燿華 (2367)-永豐金-桃園券商分點個股進出

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

燿華

(2367)

可現股當沖

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

立即追蹤
本地時間:14:30

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

燿華 (2367)籌碼相關－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1.3	30.03	2.1	30.44	30.50	-0.8	11,410	-0.01%
2024/11/20	1	30.00	1	29.95	29.95	0	11,470	0.00%
2024/11/19	0.1	30.50	0	0.00	30.25	0.1	11,549	0.00%
2024/11/18	2	29.93	0	0.00	29.90	2	11,705	0.02%
2024/11/15	5	30.50	0	0.00	30.50	5	11,798	0.04%
2024/11/14	1	30.30	1.1	30.77	30.20	-0.1	11,968	0.00%
2024/11/13	5	30.59	1.1	30.65	30.65	3.9	12,125	0.03%
2024/11/12	15	30.51	1	30.45	30.40	14	12,554	0.11%
2024/11/11	0	0.00	5	31.35	31.25	-5	12,753	-0.04%
2024/11/08	1	31.45	1.1	32.04	31.35	-0.1	12,854	0.00%
2024/11/07	22	31.88	5.1	31.95	31.90	16.9	12,941	0.13%
2024/11/06	0	0.00	4	30.74	30.90	-4	13,034	-0.03%
2024/11/05	8	30.63	2	30.70	30.60	6	13,267	0.05%
2024/11/04	1	30.55	2	30.50	30.60	-1	13,874	-0.01%
2024/11/01	2	30.48	2	30.60	30.95	0	14,091	0.00%
2024/10/30	4	30.43	2.2	30.52	30.30	1.8	14,239	0.01%
2024/10/29	4	30.35	1	30.40	30.35	3	14,476	0.02%
2024/10/28	4	30.90	12	30.83	31.00	-8	14,533	-0.06%
2024/10/25	3	31.30	0	0.00	31.35	3	14,662	0.02%
2024/10/24	13	31.88	5	31.96	31.75	8	15,178	0.05%
2024/10/23	4.1	33.32	21	32.91	32.70	-16.9	15,431	-0.11%
2024/10/22	20	32.73	11.1	32.96	33.00	8.9	15,524	0.06%
2024/10/21	1.1	31.56	5.1	31.95	32.15	-4	15,624	-0.03%
2024/10/18	18.2	30.90	48.9	30.77	30.60	-30.8	15,710	-0.20%
2024/10/17	1.1	32.44	3	32.37	32.45	-1.9	15,702	-0.01%
2024/10/16	4	31.83	16	31.84	32.00	-12	15,869	-0.08%
2024/10/15	3	32.35	1.1	32.22	32.20	1.9	16,097	0.01%
2024/10/14	2	32.20	3.3	32.31	32.50	-1.3	16,380	-0.01%
2024/10/11	3.2	32.23	3	32.02	32.00	0.2	16,773	0.00%
2024/10/09	14.3	32.56	11.1	32.35	32.25	3.2	17,407	0.02%
2024/10/08	1	33.60	0.1	33.70	33.60	0.9	18,515	0.00%
2024/10/07	2.1	33.91	11.2	33.95	33.95	-9.1	22,151	-0.04%
2024/10/04	14.1	33.17	29.1	32.99	32.95	-15	24,175	-0.06%
2024/10/01	12.1	33.97	14	34.18	33.85	-1.9	26,009	-0.01%
2024/09/30	3	34.02	2	34.05	34.50	1	26,489	0.00%
2024/09/27	7.2	34.32	16.2	34.87	34.35	-9	27,752	-0.03%
2024/09/26	19	34.97	2.5	34.88	34.50	16.6	27,874	0.06%
2024/09/25	42.1	34.84	37.1	35.11	34.90	5	28,180	0.02%
2024/09/24	2.2	33.27	2	33.30	33.45	0.2	28,536	0.00%
2024/09/23	0.1	33.90	2.1	34.22	33.75	-2	28,693	-0.01%
2024/09/20	1.1	33.80	6	34.02	33.85	-5	28,825	-0.02%
2024/09/19	1.1	33.26	2	33.25	33.35	-0.9	29,084	0.00%
2024/09/18	9.1	33.59	6.5	33.57	33.10	2.6	29,244	0.01%
2024/09/16	4.6	34.06	1.2	34.02	34.15	3.4	29,315	0.01%
2024/09/13	7	33.54	12	33.60	33.85	-5	29,617	-0.02%
2024/09/12	10.3	33.20	39.3	32.92	33.55	-29	29,797	-0.10%
2024/09/11	10.1	32.22	0	0.00	32.05	10.1	29,902	0.03%
2024/09/10	23.1	33.30	37	32.72	32.70	-14	30,050	-0.05%
2024/09/09	7.1	33.42	16.1	33.56	34.20	-9	30,521	-0.03%
2024/09/06	4	33.81	7.2	33.72	33.75	-3.2	31,476	-0.01%
2024/09/05	24.3	34.64	16	34.30	33.70	8.3	32,701	0.03%
2024/09/04	36.2	35.30	8	35.19	34.90	28.2	33,299	0.08%
2024/09/03	20.6	37.85	61	37.27	37.20	-40.4	33,866	-0.12%
2024/09/02	9.1	37.91	4.3	38.14	37.70	4.8	34,796	0.01%
2024/08/30	121.1	38.98	65.2	38.92	38.40	55.9	34,909	0.16%	大買/
2024/08/29	52.1	37.66	63.3	37.92	38.55	-11.2	34,854	-0.03%
2024/08/28	90.1	36.98	57.9	36.56	36.60	32.3	34,285	0.09%
2024/08/27	27	35.51	6.6	35.60	36.00	20.4	34,841	0.06%
2024/08/26	1	34.85	4.4	35.01	34.65	-3.4	35,114	-0.01%
2024/08/23	5.2	34.06	5	34.50	34.60	0.2	35,763	0.00%
2024/08/22	1.4	34.60	5	34.65	34.45	-3.6	36,337	-0.01%
2024/08/21	5.4	34.84	2	34.90	34.55	3.4	37,060	0.01%
2024/08/20	11.1	35.44	0	0.00	35.10	11.1	38,260	0.03%
2024/08/19	2	35.60	16	35.64	35.70	-14	39,443	-0.04%
2024/08/16	7.1	35.55	9	35.27	35.30	-1.9	41,038	0.00%
2024/08/15	6.1	34.81	2	35.18	35.40	4.1	43,992	0.01%
2024/08/14	7	35.10	27	35.12	35.10	-20	46,054	-0.04%
2024/08/13	15.1	34.74	19.6	34.63	34.70	-4.5	49,015	-0.01%
2024/08/12	0	0.00	9	33.35	33.50	-9	50,907	-0.02%
2024/08/09	4	33.14	7.1	33.15	32.50	-3.1	54,844	-0.01%
2024/08/08	5.4	32.00	8	32.28	32.25	-2.6	57,856	0.00%
2024/08/07	6.1	32.90	11.1	32.19	32.85	-5	59,889	-0.01%
2024/08/06	30.4	28.75	26	29.58	30.25	4.4	61,017	0.01%
2024/08/05	23	31.53	1	32.00	31.50	22	62,639	0.04%
2024/08/02	13.7	35.10	33	35.32	35.00	-19.3	64,621	-0.03%
2024/08/01	19.1	36.73	11.3	36.58	36.50	7.7	64,941	0.01%
2024/07/31	2.3	35.34	5	35.15	35.40	-2.7	65,654	0.00%
2024/07/30	4.1	35.05	7	34.43	35.10	-2.9	65,931	0.00%
2024/07/29	35.1	35.88	10	35.88	34.25	25.1	66,054	0.04%
2024/07/26	11.5	36.20	15.6	36.28	36.80	-4.1	65,705	-0.01%
2024/07/23	35.6	35.05	9.1	35.16	35.45	26.5	65,553	0.04%
2024/07/22	27.3	34.50	23.2	34.31	34.30	4.1	65,556	0.01%
2024/07/19	15.4	35.63	16	35.71	35.30	-0.6	65,391	0.00%
2024/07/18	24.2	36.20	10	35.91	36.10	14.2	65,444	0.02%
2024/07/17	7.1	37.14	5	37.20	37.20	2.1	65,469	0.00%
2024/07/16	31.1	37.13	43	37.36	36.90	-12	65,684	-0.02%
2024/07/15	22.5	37.46	14.2	37.59	37.25	8.3	65,990	0.01%
2024/07/12	32.2	38.39	37	38.29	38.10	-4.8	66,626	-0.01%
2024/07/11	63.1	38.85	73.1	38.98	38.85	-10	67,029	-0.01%
2024/07/10	109.4	38.64	36	38.74	38.45	73.4	67,210	0.11%	大買/
2024/07/09	358.2	42.85	264.7	42.31	39.90	93.5	67,420	0.14%	大買/大賣/
2024/07/08	138.2	40.37	229.2	40.80	42.50	-90.9	66,218	-0.14%	大買/大賣/
2024/07/05	126.2	39.05	147	39.12	38.65	-20.8	64,360	-0.03%	大買/大賣/
2024/07/04	21	37.45	28	37.56	37.70	-7	62,828	-0.01%
2024/07/03	122.1	37.70	48.2	37.86	37.30	73.9	62,777	0.12%	大買/
2024/07/02	63	36.31	18.5	36.28	36.25	44.5	61,738	0.07%
2024/07/01	42	36.79	13.4	36.53	36.15	28.6	61,718	0.05%
2024/06/28	4	36.73	47.2	36.69	36.90	-43.2	61,573	-0.07%
2024/06/27	6.6	35.53	15.1	35.92	35.35	-8.5	61,365	-0.01%
2024/06/26	18	35.71	4	36.20	35.60	14	61,886	0.02%
2024/06/25	14.7	35.10	31	34.91	35.30	-16.3	62,413	-0.03%
2024/06/24	9	35.82	14	36.03	35.70	-5	62,809	-0.01%
2024/06/21	36	35.90	61	35.80	35.80	-25	63,533	-0.04%
2024/06/20	35.2	36.15	45.3	36.53	36.20	-10.1	64,829	-0.02%
2024/06/19	6.2	35.86	12	36.05	35.50	-5.8	65,576	-0.01%
2024/06/18	9.1	36.01	5.3	36.11	35.85	3.8	66,286	0.01%
2024/06/17	9.1	35.95	1	35.80	35.85	8.1	66,813	0.01%
2024/06/14	27.2	36.31	69.1	36.21	36.00	-42	67,651	-0.06%
2024/06/13	108.5	37.74	132.3	37.37	37.20	-23.9	67,765	-0.04%	大買/大賣/
2024/06/12	83	37.74	85.1	37.63	37.75	-2	67,081	0.00%
2024/06/11	45.6	35.95	21	35.73	35.70	24.6	66,234	0.04%
2024/06/07	23.6	37.39	58	37.69	36.95	-34.4	66,030	-0.05%
2024/06/06	89.1	37.65	74.1	37.82	37.50	15	66,834	0.02%
2024/06/05	17	37.08	25	36.96	36.85	-8	66,805	-0.01%
2024/06/04	149	37.61	116	36.62	36.65	33	67,651	0.05%	大買/大賣/
2024/06/03	67	36.87	37.2	36.84	37.00	29.8	68,545	0.04%
2024/05/31	159	36.36	111.1	36.75	36.65	47.9	70,450	0.07%	大買/大賣/
2024/05/30	23.1	35.79	42	35.95	35.50	-18.9	71,294	-0.03%
2024/05/29	71	36.74	41	36.54	36.30	30	72,381	0.04%
2024/05/28	47.8	36.81	177.6	36.56	36.55	-129.8	72,279	-0.18%	大賣/鉅額交易
2024/05/27	39.7	37.46	47	37.36	37.25	-7.4	71,839	-0.01%
2024/05/24	140.1	37.35	87	37.60	37.35	53.1	71,246	0.07%	大買/
2024/05/23	81	38.80	103.1	38.83	38.25	-22.1	70,255	-0.03%	大賣/
2024/05/22	157.2	39.00	105.8	38.35	38.20	51.4	69,132	0.07%	大買/大賣/
2024/05/21	306	39.45	356.1	40.14	39.15	-50.1	68,215	-0.07%	大買/大賣/
2024/05/20	269.7	38.51	191.1	38.62	38.00	78.5	65,230	0.12%	大買/大賣/
2024/05/17	366.1	37.60	402.3	37.74	38.40	-36.2	63,520	-0.06%	大買/大賣/
2024/05/16	178	35.55	187	35.69	35.95	-9	60,227	-0.01%	大買/大賣/
2024/05/15	282.3	34.61	319.1	34.89	35.00	-36.8	58,488	-0.06%	大買/大賣/
2024/05/14	97	31.88	266.8	32.57	33.00	-169.8	54,513	-0.31%	大賣/鉅額交易
2024/05/13	186.3	30.22	132.1	30.20	30.00	54.2	51,339	0.11%	大買/大賣/
2024/05/10	93	28.88	84	28.89	29.80	9	49,115	0.02%
2024/05/09	156.2	29.88	134	29.38	28.70	22.2	47,714	0.05%	大買/大賣/
2024/05/08	78.1	29.54	197.2	29.45	30.05	-119.1	45,456	-0.26%	大賣/鉅額交易
2024/05/07	43	27.49	25	27.31	27.35	18	43,240	0.04%
2024/05/06	41	27.76	40.3	27.88	27.70	0.8	42,760	0.00%
2024/05/03	53	26.69	12	26.55	26.90	41	41,768	0.10%
2024/05/02	9	25.76	70	25.81	26.30	-61	41,388	-0.15%
2024/04/30	13	26.18	3	26.47	26.20	10	41,094	0.02%
2024/04/29	1.1	26.20	1	26.25	26.20	0.1	40,895	0.00%
2024/04/26	5.1	26.29	3	26.55	26.15	2.1	40,733	0.01%
2024/04/25	17	26.17	11	26.34	26.00	6	40,520	0.01%
2024/04/24	8	26.53	9	26.51	26.55	-1	40,370	0.00%
2024/04/23	19	25.88	40	26.07	26.00	-21	40,107	-0.05%
2024/04/22	46.1	26.72	17.1	26.44	26.05	29	39,786	0.07%
2024/04/19	24.2	27.27	47	27.04	27.30	-22.8	39,362	-0.06%
2024/04/18	48	28.41	44	28.34	28.00	4	38,768	0.01%
2024/04/17	57	28.12	152.1	28.11	28.15	-95.1	37,813	-0.25%	大賣/
2024/04/16	35.1	26.82	24.3	26.57	26.40	10.8	36,987	0.03%
2024/04/15	454.3	28.70	287	28.29	28.20	167.3	36,113	0.46%	大買/大賣/鉅額交易
2024/04/12	81.5	29.06	260.5	28.68	29.20	-178.9	34,654	-0.52%	大賣/鉅額交易
2024/04/11	3.3	26.42	25	26.48	26.70	-21.7	32,179	-0.07%
2024/04/10	19	26.61	38	26.57	26.30	-19	32,044	-0.06%
2024/04/09	32	26.91	38	26.85	26.60	-6	31,655	-0.02%
2024/04/08	12	26.60	8	26.77	26.70	4	31,151	0.01%
2024/04/03	9	26.13	10.4	26.21	26.05	-1.4	30,870	0.00%
2024/04/02	67.1	26.64	21	26.43	26.35	46.1	30,721	0.15%
2024/04/01	24.1	26.94	23	27.07	26.85	1.1	30,286	0.00%
2024/03/29	39.4	27.12	29	27.06	26.65	10.4	29,881	0.03%
2024/03/28	115	27.05	38	26.94	26.65	77	29,151	0.26%	大買/
2024/03/27	46	26.89	28	26.88	26.65	18	28,480	0.06%
2024/03/26	90.1	26.46	25.1	26.67	26.75	64.9	27,767	0.23%
2024/03/25	128	27.49	52	27.40	27.55	76	26,903	0.28%	大買/
2024/03/22	111.2	26.96	133.8	26.81	27.15	-22.6	25,543	-0.09%	大買/大賣/
2024/03/21	63	26.54	27	26.69	26.30	36	24,550	0.15%
2024/03/20	35	26.41	58.1	26.19	25.70	-23.1	23,762	-0.10%
2024/03/19	31	26.23	23.5	26.28	26.15	7.5	23,273	0.03%
2024/03/18	26	25.27	67.1	24.97	25.85	-41.1	22,308	-0.18%
2024/03/15	47.2	24.40	9	24.48	24.00	38.2	21,625	0.18%
2024/03/14	37.2	24.63	39.5	24.64	24.45	-2.3	21,437	-0.01%
2024/03/13	32	25.10	20	25.07	25.10	12	21,169	0.06%
2024/03/12	206.5	26.53	111.1	26.39	25.60	95.4	21,050	0.45%	大買/大賣/
2024/03/11	48	25.85	15	25.80	25.90	33	19,966	0.17%
2024/03/08	52	25.00	43	25.03	24.30	9	19,221	0.05%
2024/03/07	106	26.97	123.2	26.62	25.80	-17.2	19,211	-0.09%	大買/大賣/
2024/03/06	86	25.83	148.3	26.35	26.65	-62.3	18,035	-0.35%	大賣/
2024/03/05	123	24.08	69.3	24.21	24.30	53.7	15,677	0.34%	大買/
2024/03/04	76.2	23.39	225.3	23.17	23.90	-149.1	13,797	-1.08%	大賣/鉅額交易
2024/03/01	39.1	21.71	62	21.85	21.75	-22.9	12,757	-0.18%
2024/02/29	11	21.15	44.6	21.01	21.30	-33.6	12,214	-0.28%
2024/02/27	3	21.13	0	0.00	20.75	3	12,143	0.02%
2024/02/26	22	21.34	28.5	21.19	21.15	-6.5	12,114	-0.05%
2024/02/23	41	20.92	11	20.80	20.75	30	12,125	0.25%
2024/02/22	69	21.06	24	21.07	21.25	45	12,947	0.35%
2024/02/21	5	20.69	2.2	20.74	20.65	2.9	12,323	0.02%
2024/02/20	16	20.86	26	20.76	20.95	-10	12,271	-0.08%
2024/02/19	8	20.24	1	20.40	20.15	7	12,021	0.06%
2024/02/16	87.8	20.39	17	20.14	20.60	70.8	11,932	0.59%
2024/02/05	6	18.54	1	18.65	18.55	5	11,444	0.04%
2024/02/02	0	0.00	0.1	18.95	18.80	-0.1	11,437	0.00%
2024/02/01	1	18.90	1	18.95	18.95	0	11,450	0.00%
2024/01/31	0	0.00	12	18.95	19.00	-12	11,516	-0.10%
2024/01/30	10	19.10	0	0.00	19.00	10	11,553	0.09%
2024/01/29	1	19.25	0	0.00	19.30	1	11,652	0.01%
2024/01/26	0	0.00	19	19.10	19.20	-19	11,733	-0.16%
2024/01/25	1	19.30	0	0.00	19.20	1	12,019	0.01%
2024/01/23	0	0.00	5	19.51	19.55	-5	12,360	-0.04%
2024/01/22	17	19.07	0	0.00	19.15	17	12,348	0.14%
2024/01/19	1.3	18.76	0	0.00	18.80	1.3	12,355	0.01%
2024/01/18	2	18.73	2	18.80	18.65	0	12,378	0.00%
2024/01/17	5	18.85	0	0.00	18.85	5	12,420	0.04%
2024/01/16	10	18.90	0	0.00	19.05	10	12,541	0.08%
2024/01/15	0.1	19.20	2	19.25	19.15	-1.9	12,551	-0.02%
2024/01/12	16	19.03	0	0.00	19.00	16	12,593	0.13%
2024/01/10	0.1	18.95	0	0.00	18.90	0.1	12,618	0.00%
2024/01/09	10.1	19.00	3	19.05	19.05	7.1	12,650	0.06%
2024/01/08	6.1	19.41	0	0.00	19.30	6.1	12,672	0.05%
2024/01/05	0.1	19.55	7	19.50	19.40	-6.9	12,676	-0.05%
2024/01/04	17	19.50	0	0.00	19.40	17	12,693	0.13%
2024/01/03	11	20.00	11	19.90	19.90	0	12,702	0.00%
2024/01/02	15	20.25	0	0.00	20.10	15	12,729	0.12%
2023/12/28	16	20.12	1	20.10	20.00	15	12,821	0.12%
2023/12/27	3	20.10	8	20.09	20.15	-5	12,906	-0.04%
2023/12/26	0	0.00	26	20.07	20.05	-26	13,187	-0.20%
2023/12/25	2	20.08	2	19.95	19.95	0	13,273	0.00%
2023/12/22	21	20.07	0	0.00	20.05	21	13,376	0.16%
2023/12/21	5	20.35	30	20.41	20.25	-25	13,501	-0.19%
2023/12/20	3	20.35	1	20.25	20.35	2	13,775	0.01%
2023/12/19	1	19.95	0	0.00	20.10	1	14,094	0.01%
2023/12/18	0	0.00	3	20.30	20.30	-3	14,546	-0.02%
2023/12/15	7	21.16	0	0.00	20.70	7	16,022	0.04%
2023/12/14	4	21.46	7	21.43	21.35	-3	16,646	-0.02%
2023/12/13	11	21.20	42	21.16	21.05	-31	16,834	-0.18%
2023/12/12	7	21.24	2.5	21.07	21.05	4.5	16,749	0.03%
2023/12/11	2.4	21.26	3	21.27	21.00	-0.6	16,634	0.00%
2023/12/08	24	21.70	13	21.54	21.35	11	16,474	0.07%
2023/12/07	24	21.89	33	22.09	21.55	-9	16,322	-0.06%
2023/12/06	2	22.05	14	22.18	22.05	-12	15,753	-0.08%
2023/12/05	33	22.58	19	22.39	22.50	14	15,130	0.09%
2023/12/04	81	22.60	165.3	22.86	22.75	-84.3	14,570	-0.58%	大賣/
2023/12/01	38.3	21.76	70.9	21.52	22.20	-32.6	13,353	-0.24%
2023/11/30	23.5	20.69	1	20.60	20.70	22.5	12,389	0.18%
2023/11/29	36	20.85	21.2	20.99	20.70	14.8	12,382	0.12%
2023/11/28	28	20.96	21	20.83	21.00	7	12,395	0.06%
2023/11/27	21.1	20.28	1	20.35	20.20	20.1	12,100	0.17%
2023/11/24	1.2	20.36	10	20.44	20.25	-8.8	12,181	-0.07%
2023/11/22	6.6	20.36	69	20.44	20.55	-62.4	11,833	-0.53%
2023/11/21	55	20.57	45	20.58	20.20	10	11,513	0.09%
2023/11/20	3	19.55	87	19.49	19.70	-84	10,467	-0.80%
2023/11/17	14.1	19.21	0	0.00	19.30	14.1	10,393	0.14%
2023/11/16	15.4	19.35	15	18.96	19.40	0.4	10,273	0.00%
2023/11/15	1	18.70	1	18.65	18.55	0	9,972	0.00%
2023/11/14	0	0.00	0.1	18.45	18.40	-0.1	9,945	0.00%
2023/11/13	0	0.00	1	18.45	18.45	-1	9,981	-0.01%
2023/11/10	0	0.00	1	18.25	18.45	-1	9,958	-0.01%
2023/11/09	13	18.36	0	0.00	18.40	13	9,943	0.13%
2023/11/08	13	18.70	7	18.72	18.60	6	9,935	0.06%
2023/11/07	1	18.95	1	19.30	19.05	0	9,865	0.00%
2023/11/06	1	18.90	5	19.11	19.25	-4	9,894	-0.04%
2023/11/03	0	0.00	4	19.01	19.05	-4	9,819	-0.04%
2023/11/02	18	18.81	11	18.99	19.15	7	9,836	0.07%
2023/11/01	8	18.58	0	0.00	18.10	8	9,591	0.08%
2023/10/31	11	18.93	1	19.05	18.50	10	9,534	0.10%
2023/10/30	2	18.55	0	0.00	18.45	2	9,253	0.02%
2023/10/27	1	18.60	1	18.45	18.40	0	9,239	0.00%
2023/10/26	20	18.75	4	18.50	18.55	16	9,223	0.17%
2023/10/25	3	18.75	5	18.67	18.70	-2	9,200	-0.02%
2023/10/24	3.2	18.41	0	0.00	18.70	3.2	9,162	0.04%
2023/10/23	0	17.99	0	0.00	17.90	0	9,025	0.00%
2023/10/20	11.1	17.40	1	17.40	17.70	10.1	9,016	0.11%
2023/10/18	1	17.85	0	0.00	18.00	1	8,985	0.01%
2023/10/17	2	18.40	1	18.30	18.10	1	8,896	0.01%
2023/10/16	17	18.51	50	18.31	18.30	-33	8,863	-0.37%
2023/10/12	20	18.60	2	18.53	18.60	18	8,850	0.20%
2023/10/11	2	18.47	15	18.23	18.20	-13	8,844	-0.15%
2023/10/06	0	0.00	12	18.70	18.70	-12	8,864	-0.14%
2023/10/05	1	18.95	1	19.15	18.85	0	8,848	0.00%
2023/10/04	8	18.70	16	18.71	18.75	-8	8,801	-0.09%
2023/10/03	9	19.55	16	19.38	19.05	-7	8,775	-0.08%
2023/10/02	56	19.72	0	0.00	19.95	56	8,684	0.64%
2023/09/28	21	19.15	4	19.08	18.95	17	8,399	0.20%
2023/09/27	7	19.14	24	19.10	19.10	-17	8,314	-0.20%
2023/09/26	5	19.40	62	19.31	19.25	-57	8,185	-0.70%
2023/09/25	22	20.12	13	19.85	19.55	9	8,026	0.11%
2023/09/22	27	20.23	32	20.16	20.10	-5	7,691	-0.06%
2023/09/21	103	20.39	36	20.49	20.15	67	7,290	0.92%	大買/
2023/09/20	151.6	20.30	137	20.33	20.70	14.6	6,749	0.22%	大買/大賣/
2023/09/19	19	20.43	36.1	21.05	21.15	-17.1	5,179	-0.33%
2023/09/18	15	19.14	57	19.17	19.25	-42	4,348	-0.97%
2023/09/15	21	18.05	4	18.30	18.05	17	3,895	0.44%
2023/09/14	30	18.02	2	18.00	18.00	28	3,836	0.73%
2023/09/13	0	0.00	14	18.01	17.90	-14	3,824	-0.37%
2023/09/12	42	17.70	0	0.00	17.80	42	3,801	1.10%
2023/09/11	9	17.58	4	17.70	17.75	5	3,750	0.13%
2023/09/08	0	18.05	0	0.00	17.80	0	3,701	0.00%
2023/09/07	2	18.00	9.1	18.07	18.00	-7.1	3,690	-0.19%
2023/09/06	13	18.38	26	18.18	18.20	-13	3,654	-0.36%
2023/09/05	5	18.17	3	18.22	18.10	2	3,567	0.06%
2023/09/04	6	18.35	2	18.23	18.20	4	3,537	0.11%
2023/09/01	0	0.00	74	18.17	18.10	-74	3,443	-2.15%
2023/08/31	63	18.05	46	18.14	18.25	17	3,183	0.53%
2023/08/30	52	17.64	2	17.55	17.65	50	2,909	1.72%
2023/08/28	0	0.00	1	17.10	17.05	-1	2,775	-0.04%
2023/08/24	2	17.15	3.3	17.20	17.00	-1.3	2,771	-0.05%
2023/08/23	1	17.25	0	0.00	17.10	1	2,736	0.04%
2023/08/22	2	16.45	0	0.00	16.45	2	2,621	0.08%
2023/08/18	10	16.35	16	16.43	16.40	-6	2,686	-0.22%
2023/08/17	0	0.00	9	16.47	16.45	-9	2,673	-0.34%
2023/08/14	2	15.98	0	0.00	15.90	2	2,642	0.08%
2023/08/11	7	16.17	0	0.00	16.15	7	2,643	0.26%
2023/08/10	4	16.16	2	16.40	16.05	2	2,637	0.08%
2023/08/09	0.1	16.70	9	16.75	16.70	-8.9	2,560	-0.35%
2023/08/08	6	16.71	0	0.00	16.65	6	2,522	0.24%
2023/08/07	0	0.00	2	17.15	17.00	-2	2,426	-0.08%
2023/08/02	50	17.45	0.1	17.55	17.35	49.9	2,386	2.09%
2023/08/01	0	0.00	10	17.65	17.60	-10	2,359	-0.42%
2023/07/31	10	17.80	10	17.70	17.65	0	2,373	0.00%
2023/07/27	1	17.50	0	0.00	17.55	1	2,405	0.04%
2023/07/25	41	17.60	0	0.00	17.65	41	2,394	1.71%
2023/07/24	43	17.40	1	17.40	17.35	42	2,375	1.77%
2023/07/21	1	17.45	0	0.00	17.55	1	2,367	0.04%
2023/07/17	1	17.65	1	17.85	17.95	0	2,451	0.00%
2023/07/13	10	17.95	3	17.93	17.95	7	2,436	0.29%
2023/07/07	14	17.52	0	0.00	17.75	14	2,488	0.56%
2023/07/06	10	18.00	0	0.00	17.80	10	2,458	0.41%
2023/07/05	2	18.00	7.6	17.85	17.95	-5.6	2,446	-0.23%
2023/07/04	0	0.00	4	17.69	17.65	-4	2,430	-0.16%
2023/07/03	0	17.75	0	0.00	17.75	0	2,444	0.00%
2023/06/29	1	17.80	0	0.00	17.75	1	2,465	0.04%
2023/06/28	0	0.00	1	17.60	17.65	-1	2,481	-0.04%
2023/06/26	1	17.70	0	0.00	17.70	1	2,529	0.04%
2023/06/21	1	17.90	0	0.00	17.90	1	2,591	0.04%
2023/06/19	0	0.00	3	18.00	18.00	-3	2,619	-0.11%
2023/06/08	1	18.15	0	0.00	18.10	1	2,736	0.04%
2023/06/06	2	18.55	0	0.00	18.35	2	2,872	0.07%
2023/06/02	0	0.00	6	18.30	18.35	-6	2,994	-0.20%
2023/06/01	2	18.13	0	0.00	18.15	2	3,027	0.07%
2023/05/26	0	0.00	3	17.95	17.90	-3	3,091	-0.10%
2023/05/24	4	18.06	3	18.13	18.10	1	3,087	0.03%
2023/05/23	1	18.10	58	18.10	18.10	-57	3,151	-1.81%
2023/05/22	1	18.10	0	0.00	18.15	1	3,361	0.03%
2023/05/18	3	17.97	0	0.00	17.90	3	3,420	0.09%
2023/05/16	0	0.00	9	17.78	17.90	-9	3,450	-0.26%
2023/05/15	0	0.00	1	17.45	17.55	-1	3,475	-0.03%
2023/05/12	1	17.35	0	0.00	17.60	1	3,554	0.03%
2023/05/11	1	17.40	0	0.00	17.35	1	3,633	0.03%
2023/05/10	0	0.00	3	17.65	17.70	-3	3,884	-0.08%
2023/05/09	1	17.65	1	17.70	17.70	0	3,898	0.00%
2023/05/08	1	17.85	0	0.00	17.85	1	3,889	0.03%
2023/05/05	11	18.00	0	0.00	17.95	11	3,955	0.28%
2023/05/04	1	17.65	1	17.60	17.85	0	4,016	0.00%
2023/04/28	3	18.02	0	0.00	17.95	3	4,073	0.07%
2023/04/27	2	17.90	0	0.00	17.95	2	4,093	0.05%
2023/04/25	1	17.65	0	0.00	17.70	1	4,107	0.02%
2023/04/24	0	0.00	2.1	18.00	17.95	-2.1	4,081	-0.05%
2023/04/21	1	17.90	0	0.00	18.00	1	4,102	0.02%
2023/04/19	2	18.68	0	0.00	18.65	2	4,202	0.05%
2023/04/18	5	18.80	4	18.78	18.70	1	4,229	0.02%
2023/04/14	4	18.61	1	18.60	18.60	3	4,226	0.07%
2023/04/13	5	18.98	3	19.00	18.60	2	4,175	0.05%
2023/04/12	6	19.19	2	19.50	19.40	4	4,067	0.10%
2023/04/11	3	19.13	0	0.00	19.15	3	3,968	0.08%
2023/04/10	1	19.10	2	19.10	19.05	-1	3,967	-0.03%
2023/04/07	2	19.00	22	19.10	19.05	-20	3,972	-0.50%
2023/04/06	3	19.08	2	19.00	19.05	1	3,974	0.03%
2023/03/31	0	0.00	2	19.03	19.00	-2	3,977	-0.05%
2023/03/30	3	19.00	5	18.97	18.95	-2	3,979	-0.05%
2023/03/29	1	19.05	7	18.95	18.95	-6	3,985	-0.15%
2023/03/28	13	19.00	9	18.96	18.90	4	4,044	0.10%
2023/03/27	5	18.89	6	19.03	18.95	-1	4,036	-0.02%
2023/03/24	0	0.00	41	18.72	18.85	-41	4,076	-1.01%
2023/03/23	0	0.00	2	18.50	18.40	-2	4,028	-0.05%
2023/03/22	6	18.43	0	0.00	18.40	6	4,105	0.15%
2023/03/21	1	18.25	1	18.30	18.30	0	4,158	0.00%
2023/03/20	1	18.10	1	18.15	18.10	0	4,276	0.00%
2023/03/17	1	17.85	0	0.00	17.90	1	4,357	0.02%
2023/03/16	6	17.69	3	17.80	17.65	3	4,422	0.07%
2023/03/15	3	18.15	0	0.00	18.05	3	4,651	0.06%
2023/03/14	12	18.18	0.1	18.26	18.05	12	4,915	0.24%
2023/03/13	0	0.00	5	18.50	18.45	-5	5,110	-0.10%
2023/03/10	12	18.67	24	18.54	18.50	-12	5,249	-0.23%
2023/03/09	7	19.31	2	19.33	19.00	5	5,465	0.09%
2023/03/08	4	19.19	10	19.20	19.15	-6	5,707	-0.11%
2023/03/07	0	18.95	1	19.00	19.00	-1	5,695	-0.02%
2023/03/06	5	18.85	0	0.00	18.80	5	5,711	0.09%
2023/03/03	16	18.92	2	19.03	18.90	14	5,799	0.24%
2023/03/02	5	18.75	1	18.75	18.75	4	5,893	0.07%
2023/03/01	14	18.92	1	19.05	18.80	13	6,141	0.21%
2023/02/23	4	18.99	3	19.00	18.95	1	6,358	0.02%
2023/02/22	0	0.00	2	18.90	18.90	-2	6,567	-0.03%
2023/02/21	1.1	19.00	5	19.05	19.00	-4	6,676	-0.06%
2023/02/20	4	19.13	3	19.08	19.30	1	6,915	0.01%
2023/02/17	8	18.75	0	0.00	18.80	8	7,354	0.11%
2023/02/13	5	18.10	2	18.05	18.10	3	8,018	0.04%
2023/02/10	1	18.30	0	0.00	18.20	1	8,248	0.01%
2023/02/09	7	18.65	3	18.62	18.60	4	8,429	0.05%
2023/02/08	33	18.99	32	19.01	19.00	1	8,549	0.01%
2023/02/07	0	0.00	1	18.45	18.50	-1	8,427	-0.01%
2023/02/06	5	18.45	0	0.00	18.45	5	8,709	0.06%
2023/02/03	0	0.00	1	18.65	18.65	-1	8,865	-0.01%
2023/02/02	2	18.55	0	0.00	18.55	2	8,998	0.02%
2023/02/01	11	18.20	4	18.35	18.30	7	9,088	0.08%
2023/01/31	0	0.00	1	18.25	18.25	-1	9,270	-0.01%
2023/01/30	3.6	17.96	1	17.85	18.00	2.6	9,429	0.03%
2023/01/17	0	0.00	4	17.68	17.65	-4	9,610	-0.04%
2023/01/16	3	17.52	5	17.40	17.40	-2	9,761	-0.02%
2023/01/13	4	17.54	7	17.50	17.50	-3	9,893	-0.03%
2023/01/12	6	17.76	5	17.80	17.70	1	10,000	0.01%
2023/01/11	2	17.90	2	17.85	17.85	0	10,094	0.00%
2023/01/10	9	18.06	1	17.95	17.95	8	10,189	0.08%
2023/01/09	3	18.35	1	18.45	18.35	2	10,326	0.02%
2023/01/05	0	0.00	1	17.80	17.80	-1	10,682	-0.01%
2023/01/03	10	17.43	3	17.45	17.60	7	11,172	0.06%
2022/12/30	4	17.31	2	17.35	17.25	2	11,301	0.02%
2022/12/29	0	0.00	2	17.35	17.35	-2	11,448	-0.02%
2022/12/28	1	17.50	0	0.00	17.45	1	11,912	0.01%
2022/12/27	1	17.80	5	17.78	17.80	-4	12,210	-0.03%
2022/12/26	0	0.00	8	17.59	17.60	-8	12,545	-0.06%
2022/12/23	0	0.00	2	17.35	17.50	-2	12,833	-0.02%
2022/12/22	7	17.58	2	17.70	17.60	5	13,181	0.04%
2022/12/21	3	17.45	3	17.50	17.50	0	13,734	0.00%
2022/12/20	6	17.87	8.4	17.71	17.55	-2.4	14,284	-0.02%
2022/12/19	14	17.87	12	17.91	17.85	2	15,069	0.01%
2022/12/16	18	18.09	1	18.05	18.00	17	15,662	0.11%
2022/12/15	5	18.55	1	18.45	18.55	4	15,966	0.03%
2022/12/14	3.1	18.24	6	18.35	18.35	-2.9	16,302	-0.02%
2022/12/13	0.2	18.53	50	18.45	18.35	-49.8	16,741	-0.30%
2022/12/12	2	18.60	79	18.55	18.55	-77	16,961	-0.45%
2022/12/09	7	19.23	11	19.22	19.20	-4	17,266	-0.02%
2022/12/08	0	0.00	32	19.33	19.45	-32	18,094	-0.18%
2022/12/07	20.1	19.60	6	19.43	19.35	14.1	18,690	0.08%
2022/12/06	89	19.98	63	19.84	19.75	26	19,013	0.14%
2022/12/05	7	19.71	10	19.65	19.75	-3	19,472	-0.02%
2022/12/02	70	19.38	7.4	19.45	19.40	62.6	19,877	0.31%
2022/12/01	31	19.48	17	19.36	19.30	14	20,346	0.07%
2022/11/30	55	19.13	44	19.21	19.40	11	20,788	0.05%
2022/11/29	9	18.72	0	0.00	18.90	9	21,370	0.04%
2022/11/28	5	18.68	0	0.00	18.65	5	22,888	0.02%
2022/11/25	6.5	18.84	8.3	18.79	18.65	-1.8	23,755	-0.01%
2022/11/24	38.1	19.02	2.1	18.98	18.95	36.1	24,473	0.15%
2022/11/23	41.3	19.11	33	19.12	19.05	8.3	25,316	0.03%
2022/11/22	20	18.50	3	18.75	18.80	17	25,868	0.07%
2022/11/21	1	18.75	1	18.65	18.50	0	27,331	0.00%
2022/11/18	10	18.88	75.1	18.79	18.65	-65.1	27,777	-0.23%
2022/11/17	6.1	18.46	0	0.00	18.65	6.1	27,867	0.02%
2022/11/16	97.1	18.61	18.2	18.62	18.55	78.9	28,145	0.28%
2022/11/15	50.3	19.13	28.2	19.20	19.10	22.1	28,690	0.08%
2022/11/14	1.2	18.50	7.3	18.67	18.75	-6.1	29,387	-0.02%
2022/11/11	40.3	18.77	3	19.00	18.40	37.3	29,473	0.13%
2022/11/10	15	18.46	22	18.53	18.45	-7	29,399	-0.02%
2022/11/09	5	18.92	10	19.07	18.90	-5	29,751	-0.02%
2022/11/08	23	18.84	14	18.93	18.65	9	30,093	0.03%
2022/11/07	11	18.60	8	18.71	18.75	3	30,538	0.01%
2022/11/04	16	18.40	45	18.56	18.85	-29	31,133	-0.09%
2022/11/03	12	18.26	15	18.12	18.50	-3	31,320	-0.01%
2022/11/02	38	18.35	26	18.28	18.25	12	31,238	0.04%
2022/11/01	1	17.70	8	17.78	18.00	-7	31,051	-0.02%
2022/10/31	3	17.43	17	17.47	17.50	-14	30,890	-0.05%
2022/10/28	19.1	17.14	5	16.93	16.90	14.1	30,703	0.05%
2022/10/27	28	17.56	20	17.57	17.55	8	30,528	0.03%
2022/10/26	22	17.26	11	17.21	17.10	11	30,304	0.04%
2022/10/25	7	17.74	0	0.00	17.65	7	30,108	0.02%
2022/10/24	4	18.08	4	18.31	18.00	0	29,892	0.00%
2022/10/21	3.1	17.74	13	17.66	17.70	-9.9	29,714	-0.03%
2022/10/20	3	17.80	0	0.00	17.80	3	29,568	0.01%
2022/10/19	19	18.21	3	18.62	18.10	16	29,439	0.05%
2022/10/18	4	18.45	9	18.51	18.35	-5	29,312	-0.02%
2022/10/17	17	17.91	20	18.09	18.25	-3	29,212	-0.01%
2022/10/14	7.2	18.79	6	18.90	18.60	1.2	29,029	0.00%
2022/10/13	33.6	18.67	33	18.31	18.00	0.6	28,914	0.00%
2022/10/12	15	19.19	11	19.22	19.25	4	28,571	0.01%
2022/10/11	20	18.88	18	18.76	18.90	2	28,444	0.01%
2022/10/07	12	19.45	14	19.56	19.55	-2	28,126	-0.01%
2022/10/06	15	19.36	107	19.25	19.40	-92	28,002	-0.33%	大賣/
2022/10/05	128	20.08	44	19.88	19.30	84	27,908	0.30%	大買/
2022/10/04	14	19.66	20	19.61	19.70	-6	27,445	-0.02%
2022/10/03	25	19.07	12	19.19	19.20	13	27,149	0.05%
2022/09/30	31	19.52	26	19.51	19.55	5	26,887	0.02%
2022/09/29	30	20.08	34	19.83	19.65	-4	26,673	-0.01%
2022/09/28	45	20.08	71.2	19.61	19.40	-26.1	26,333	-0.10%
2022/09/27	21.2	20.87	21	21.07	20.90	0.2	25,770	0.00%
2022/09/26	39	21.37	27	21.46	20.90	12	25,216	0.05%
2022/09/23	32.1	22.82	31	22.40	22.25	1.1	24,404	0.00%
2022/09/22	5	23.15	9	23.17	23.35	-4	23,815	-0.02%
2022/09/21	24.1	23.34	6.3	23.45	23.15	17.8	23,462	0.08%
2022/09/20	21.3	23.64	39.5	23.57	23.55	-18.2	23,105	-0.08%
2022/09/19	7.5	22.90	6.1	22.93	22.85	1.4	22,601	0.01%
2022/09/16	29	23.42	38	23.29	23.15	-9	22,338	-0.04%
2022/09/15	66	24.15	92	23.94	23.65	-26	21,926	-0.12%
2022/09/14	17	23.29	34	23.59	23.60	-17	21,045	-0.08%
2022/09/13	16	23.49	11	23.69	23.30	5	20,441	0.02%
2022/09/12	47.1	23.37	17	23.41	23.30	30.1	19,850	0.15%
2022/09/08	26	23.67	11	23.75	23.75	15	19,123	0.08%
2022/09/07	20	23.30	9.6	23.56	23.80	10.4	18,514	0.06%
2022/09/06	14	23.11	28.1	23.33	23.55	-14.1	17,944	-0.08%
2022/09/05	61	23.81	39	23.75	23.45	22	17,236	0.13%
2022/09/02	93	23.72	82	23.87	23.75	11	16,382	0.07%
2022/09/01	18	23.28	59	23.23	23.15	-41	14,923	-0.27%
2022/08/31	9	22.84	16	23.02	23.20	-7	14,082	-0.05%
2022/08/30	41.1	22.58	43.1	22.88	23.00	-2	13,202	-0.02%
2022/08/29	28.9	22.29	120	22.24	22.60	-91.1	12,221	-0.75%	大賣/
2022/08/26	80	22.06	125.1	22.22	22.15	-45.1	11,398	-0.40%	大賣/
2022/08/25	39	21.47	16	21.66	21.25	23	9,735	0.24%
2022/08/24	53	21.34	8	21.46	21.40	45	9,201	0.49%
2022/08/23	8	21.10	11	21.21	21.35	-3	8,854	-0.03%
2022/08/22	31.7	21.73	15	21.32	21.15	16.7	8,438	0.20%
2022/08/19	22.1	21.36	93.1	21.52	21.60	-71.1	7,563	-0.94%
2022/08/18	7	19.86	7.4	19.92	20.00	-0.4	6,203	-0.01%
2022/08/17	12	19.79	23.4	19.76	19.65	-11.4	5,960	-0.19%
2022/08/16	28.4	19.85	29	19.90	20.10	-0.6	5,759	-0.01%
2022/08/15	52	20.44	31	20.36	20.15	21	5,241	0.40%
2022/08/12	81	19.51	63	19.96	19.90	18	4,666	0.39%
2022/08/11	104	19.42	67	19.18	19.05	37	3,961	0.93%	大買/
2022/08/10	4	18.18	39	18.42	18.90	-35	3,109	-1.13%
2022/08/09	1	17.25	4	17.39	17.20	-3	2,725	-0.11%
2022/08/08	20	17.17	5	17.26	17.10	15	2,647	0.57%
2022/08/05	1	16.65	0	0.00	16.90	1	2,532	0.04%
2022/08/03	2	17.05	0	0.00	16.80	2	2,507	0.08%
2022/08/02	0	0.00	8	16.87	16.95	-8	2,505	-0.32%
2022/08/01	0	0.00	5	17.12	17.10	-5	2,496	-0.20%
2022/07/29	2	16.90	0.1	16.90	17.00	1.9	2,486	0.08%
2022/07/28	0	0.00	1	16.85	16.80	-1	2,478	-0.04%
2022/07/27	2	16.78	0	0.00	16.95	2	2,475	0.08%
2022/07/26	2	16.80	0	0.00	16.65	2	2,472	0.08%
2022/07/22	37	17.25	0	0.00	17.00	37	2,514	1.47%
2022/07/21	1	17.10	0	0.00	17.20	1	2,512	0.04%
2022/07/20	2	17.05	2	17.30	17.00	0	2,495	0.00%
2022/07/19	3	17.28	5	17.29	17.30	-2	2,439	-0.08%
2022/07/18	2	17.30	4	17.21	17.20	-2	2,412	-0.08%
2022/07/15	10	16.70	1	16.85	16.60	9	2,336	0.39%
2022/07/14	1	16.75	0	0.00	16.80	1	2,331	0.04%
2022/07/13	8	16.74	3	16.50	16.50	5	2,307	0.22%
2022/07/12	2	16.40	1	16.55	16.15	1	2,237	0.04%
2022/07/08	13	16.90	7	16.93	16.85	6	2,189	0.27%
2022/07/07	1	16.50	24	16.38	16.60	-23	2,087	-1.10%
2022/07/06	2	15.68	0.6	15.50	15.10	1.4	2,000	0.07%
2022/07/05	1	16.10	1	15.90	16.10	0	1,981	0.00%
2022/07/01	2	16.00	14	15.66	15.55	-12	1,958	-0.61%
2022/06/30	1	16.80	0	0.00	16.75	1	1,907	0.05%
2022/06/29	3	17.75	1	17.50	17.75	2	1,859	0.11%
2022/06/28	0	0.00	2	17.85	17.85	-2	1,824	-0.11%
2022/06/24	0	0.00	1	17.60	17.45	-1	1,807	-0.06%
2022/06/23	1	17.80	2	17.33	17.20	-1	1,767	-0.06%
2022/06/22	0	0.00	4	17.95	17.60	-4	1,738	-0.23%
2022/06/21	1	17.70	6	17.55	18.10	-5	1,707	-0.29%
2022/06/20	4	17.15	0	0.00	16.90	4	1,640	0.24%
2022/06/16	3	17.92	2	18.30	17.35	1	1,617	0.06%
2022/06/15	5	18.02	0	0.00	17.90	5	1,578	0.32%
2022/06/14	1	17.65	1	17.30	17.50	0	1,523	0.00%
2022/06/13	3	17.87	0	0.00	17.70	3	1,507	0.20%
2022/06/10	5	17.86	6	18.31	18.40	-1	1,457	-0.07%
2022/06/09	4	17.48	5	17.54	17.70	-1	1,309	-0.08%
2022/06/08	0	0.00	1	17.00	16.85	-1	1,193	-0.08%
2022/06/01	0	0.00	10	16.90	16.90	-10	1,287	-0.78%
2022/05/31	10	16.95	0	0.00	16.95	10	1,291	0.77%
2022/05/26	0	0.00	2	16.60	16.60	-2	1,307	-0.15%
2022/05/25	0	0.00	2	16.60	16.60	-2	1,330	-0.15%
2022/05/24	3	16.47	0	0.00	16.25	3	1,361	0.22%
2022/05/19	0	0.00	1	16.30	16.35	-1	1,409	-0.07%
2022/05/18	1	16.45	10	16.50	16.45	-9	1,443	-0.62%
2022/05/17	0	0.00	1	16.20	16.45	-1	1,649	-0.06%
2022/05/13	0	0.00	1	15.70	15.75	-1	1,660	-0.06%
2022/05/11	0	0.00	6	16.10	16.05	-6	1,659	-0.36%
2022/05/10	0	0.00	1	16.10	16.25	-1	1,671	-0.06%
2022/05/09	10	16.10	0	0.00	16.05	10	1,683	0.59%
2022/04/29	1	16.75	0	0.00	16.70	1	1,776	0.06%
2022/04/28	0	0.00	4	16.33	16.95	-4	1,782	-0.22%
2022/04/27	2	16.00	6	16.09	16.10	-4	1,759	-0.23%
2022/04/26	18	16.63	11	16.50	16.50	7	1,744	0.40%
2022/04/25	1	16.90	0	0.00	16.65	1	1,751	0.06%
2022/04/22	0	0.00	3	17.30	17.20	-3	1,755	-0.17%
2022/04/21	0	0.00	3	17.30	17.30	-3	1,805	-0.17%
2022/04/20	1	17.45	2	17.30	17.45	-1	1,822	-0.05%
2022/04/19	0	0.00	2	17.05	17.15	-2	1,827	-0.11%
2022/04/18	4	16.85	10	16.95	16.85	-6	1,877	-0.32%
2022/04/15	0	17.25	0	0.00	17.15	0	1,895	0.00%
2022/04/14	2	17.35	1	17.35	17.25	1	1,972	0.05%
2022/04/12	6	16.88	9	16.94	16.90	-3	2,385	-0.13%
2022/04/07	2	17.15	0	0.00	17.15	2	2,517	0.08%
2022/04/06	1	17.55	0	0.00	17.50	1	2,587	0.04%
2022/04/01	20	17.70	0	0.00	17.70	20	2,655	0.75%
2022/03/30	9	18.13	9	18.23	18.00	0	2,914	0.00%
2022/03/29	2	17.95	0	0.00	17.90	2	3,154	0.06%
2022/03/28	2	17.85	0	0.00	18.00	2	3,300	0.06%
2022/03/23	0	0.00	5	18.10	18.00	-5	3,330	-0.15%
2022/03/22	0	0.00	4	17.99	18.10	-4	3,357	-0.12%
2022/03/18	3	17.55	0	0.00	17.55	3	3,388	0.09%
2022/03/16	2	17.23	0	0.00	17.30	2	3,443	0.06%
2022/03/15	5	17.35	14	17.35	17.30	-9	3,564	-0.25%
2022/03/14	0	0.00	2	17.88	17.70	-2	3,580	-0.06%
2022/03/11	0	0.00	2	17.80	17.80	-2	3,618	-0.06%
2022/03/10	2	17.90	18	17.98	17.80	-16	3,647	-0.44%
2022/03/08	3	17.57	0	0.00	17.20	3	3,767	0.08%
2022/03/07	0	0.00	7	17.71	17.75	-7	3,789	-0.18%
2022/03/01	2	18.50	1	18.50	18.50	1	4,272	0.02%
2022/02/24	2	18.18	4	18.15	17.95	-2	4,559	-0.04%
2022/02/23	0	0.00	1	18.60	18.60	-1	4,662	-0.02%
2022/02/22	1	18.55	1	18.45	18.45	0	4,899	0.00%
2022/02/21	0	0.00	1	18.85	18.85	-1	5,212	-0.02%
2022/02/18	5	19.10	11	19.00	18.95	-6	6,402	-0.09%
2022/02/17	9	19.56	5	19.26	19.30	4	6,845	0.06%
2022/02/16	4	18.88	0	0.00	18.90	4	6,925	0.06%
2022/02/14	2	18.33	0	0.00	18.40	2	7,018	0.03%
2022/02/10	0	0.00	10	18.80	18.80	-10	7,011	-0.14%
2022/02/07	0	0.00	2	18.00	18.20	-2	7,003	-0.03%
2022/01/26	1	17.60	0	0.00	17.60	1	6,990	0.01%
2022/01/25	2	17.80	10	17.93	17.70	-8	6,986	-0.11%
2022/01/24	0	0.00	5	17.70	17.90	-5	6,997	-0.07%
2022/01/21	1	18.30	0	0.00	18.15	1	6,982	0.01%
2022/01/20	3	18.47	0	0.00	18.50	3	6,965	0.04%
2022/01/19	1	18.45	1	18.60	18.60	0	6,965	0.00%
2022/01/18	3	18.77	1	18.95	18.70	2	6,968	0.03%
2022/01/17	2	18.65	0	0.00	18.75	2	6,961	0.03%
2022/01/14	1	18.30	1	18.25	18.45	0	6,945	0.00%
2022/01/13	2	18.75	5	18.95	18.70	-3	6,939	-0.04%
2022/01/11	2	18.80	0	0.00	18.85	2	6,964	0.03%
2022/01/10	10	19.05	5	19.05	19.00	5	6,920	0.07%
2022/01/07	3	19.33	16	19.35	19.15	-13	6,910	-0.19%
2022/01/06	14	19.83	15	19.82	19.75	-1	6,838	-0.01%
2022/01/05	46	21.00	33	20.89	20.25	13	6,765	0.19%
2022/01/04	2	20.18	3	20.15	20.15	-1	6,471	-0.02%
2022/01/03	2	20.15	4	20.40	20.10	-2	6,423	-0.03%
2021/12/30	0	0.00	4	20.13	20.10	-4	6,380	-0.06%
2021/12/29	4	20.30	2	20.23	20.15	2	6,342	0.03%
2021/12/28	2	19.95	3	20.15	19.95	-1	6,272	-0.02%
2021/12/27	13	20.14	16	20.21	20.05	-3	6,242	-0.05%
2021/12/24	13	20.00	1	20.20	20.25	12	6,192	0.19%
2021/12/23	8	20.06	12	20.14	20.20	-4	6,008	-0.07%
2021/12/22	10	19.61	19	19.42	19.65	-9	5,758	-0.16%
2021/12/21	11	18.80	11	18.81	18.85	0	5,613	0.00%
2021/12/20	1	18.60	2	18.80	18.75	-1	5,607	-0.02%
2021/12/17	6	18.53	0	0.00	18.55	6	5,615	0.11%
2021/12/16	2	18.73	1	18.85	18.75	1	5,646	0.02%
2021/12/15	0	0.00	2	18.70	18.65	-2	5,628	-0.04%
2021/12/14	2	18.45	2	18.48	18.45	0	5,628	0.00%
2021/12/10	20	19.07	15	19.02	19.00	5	5,569	0.09%
2021/12/09	12	19.30	8	19.06	19.35	4	5,530	0.07%
2021/12/08	0	0.00	13	18.62	18.65	-13	5,403	-0.24%
2021/12/07	0	0.00	3	18.67	18.55	-3	5,403	-0.06%
2021/12/06	6	18.42	5	18.55	18.50	1	5,365	0.02%
2021/12/03	5	18.54	0	0.00	18.50	5	5,370	0.09%
2021/12/02	14	18.46	33	18.53	18.35	-19	5,331	-0.36%
2021/12/01	10	18.75	8	18.83	18.85	2	5,290	0.04%
2021/11/30	13	19.07	10	18.93	18.75	3	5,254	0.06%
2021/11/29	4	18.85	14	18.59	18.65	-10	5,054	-0.20%
2021/11/26	13	19.03	10	18.85	18.80	3	4,985	0.06%
2021/11/25	6	19.67	26	19.66	19.55	-20	4,902	-0.41%
2021/11/24	12	19.71	10	19.68	19.70	2	4,936	0.04%
2021/11/23	27	20.45	6	20.20	20.10	21	4,789	0.44%
2021/11/22	7	20.24	0	0.00	20.20	7	4,671	0.15%
2021/11/19	16	20.90	7	20.97	20.80	9	4,573	0.20%
2021/11/18	69	21.79	32.1	21.40	21.25	37	4,448	0.83%
2021/11/17	221.1	22.51	200	22.72	22.25	21.1	4,181	0.50%	大買/大賣/
2021/11/16	15	21.21	77	21.59	21.65	-62	3,521	-1.76%
2021/11/15	15	19.22	6	19.67	19.70	9	3,078	0.29%
2021/11/12	5	18.00	0	0.00	17.95	5	2,850	0.18%
2021/11/11	1	18.60	2	18.50	18.45	-1	2,825	-0.04%
2021/11/10	1	18.05	0	0.00	18.05	1	2,859	0.03%
2021/10/29	0	0.00	1	18.20	18.10	-1	3,122	-0.03%
2021/10/27	0	0.00	3	17.93	18.10	-3	3,134	-0.10%
2021/10/26	1	17.95	0	0.00	17.80	1	3,162	0.03%
2021/10/21	2	17.85	2	17.48	17.40	0	3,337	0.00%
2021/10/20	1	17.70	0	0.00	17.70	1	3,351	0.03%
2021/10/19	1	17.85	0	0.00	17.80	1	3,403	0.03%
2021/10/15	0	0.00	1	16.85	16.90	-1	3,584	-0.03%
2021/10/14	5	16.55	1	16.60	16.55	4	3,668	0.11%
2021/10/07	0	0.00	1	17.25	17.35	-1	4,175	-0.02%
2021/10/06	1	16.75	1	16.80	16.75	0	5,190	0.00%
2021/10/01	3	17.75	1	17.50	17.55	2	5,451	0.04%
2021/09/29	1	17.80	0	0.00	17.85	1	5,494	0.02%
2021/09/27	0	0.00	1	18.50	18.40	-1	5,586	-0.02%
2021/09/24	0	0.00	10	18.14	18.30	-10	5,660	-0.18%
2021/09/23	5	17.66	0	0.00	17.75	5	5,733	0.09%
2021/09/22	0	0.00	5	18.05	18.00	-5	5,811	-0.09%
2021/09/16	4	18.33	9	18.33	18.30	-5	6,031	-0.08%
2021/09/15	1	18.25	0	0.00	18.40	1	6,177	0.02%
2021/09/14	1	18.60	0	0.00	18.55	1	6,561	0.02%
2021/09/13	0	0.00	3	18.80	18.80	-3	6,664	-0.05%
2021/09/10	1	18.70	2	18.80	18.80	-1	6,704	-0.01%
2021/09/08	6	19.12	4	18.95	18.95	2	6,831	0.03%
2021/09/06	1	19.25	1	19.60	19.25	0	6,829	0.00%
2021/09/03	0	0.00	5	20.10	20.00	-5	6,810	-0.07%
2021/08/31	2	19.90	9	20.12	20.10	-7	6,953	-0.10%
2021/08/30	1	19.80	160	19.81	19.85	-159	7,003	-2.27%	大賣/鉅額交易
2021/08/25	1	19.15	1	19.45	19.35	0	7,017	0.00%
2021/08/24	0	0.00	3	19.60	19.40	-3	7,073	-0.04%
2021/08/23	0	0.00	10	18.80	18.80	-10	7,005	-0.14%
2021/08/20	13	18.58	22	19.02	18.90	-9	6,967	-0.13%
2021/08/18	7	17.84	0	0.00	18.60	7	6,466	0.11%
2021/08/17	7	18.35	0	0.00	18.10	7	6,466	0.11%
2021/08/16	13	18.62	0	0.00	18.60	13	6,445	0.20%
2021/08/13	14	19.61	30	19.70	19.10	-16	6,376	-0.25%
2021/08/11	6	20.02	9	19.98	20.00	-3	6,357	-0.05%
2021/08/10	11	20.30	0	0.00	20.35	11	6,408	0.17%
2021/08/09	0	0.00	1	20.55	20.55	-1	6,518	-0.02%
2021/08/06	4	20.84	5	21.00	20.80	-1	6,614	-0.02%
2021/08/05	7	21.24	0	0.00	21.15	7	6,740	0.10%
2021/08/04	0	0.00	1	20.90	20.95	-1	6,984	-0.01%
2021/08/02	0	0.00	7	20.97	21.05	-7	7,350	-0.10%
2021/07/29	0	0.00	2	21.20	21.20	-2	7,416	-0.03%
2021/07/28	10	20.48	0	0.00	21.00	10	7,439	0.13%
2021/07/27	11	21.44	3	21.80	21.20	8	7,491	0.11%
2021/07/26	0	0.00	6	21.56	21.55	-6	7,521	-0.08%
2021/07/23	3	21.13	3	21.40	21.25	0	7,574	0.00%
2021/07/22	10	21.00	4	20.96	20.95	6	7,579	0.08%
2021/07/21	6	21.03	2	21.30	20.95	4	7,542	0.05%
2021/07/20	8	21.89	0	0.00	21.65	8	7,507	0.11%
2021/07/19	5	22.25	6	22.48	22.35	-1	7,457	-0.01%
2021/07/16	0	0.00	2	22.43	22.60	-2	7,580	-0.03%
2021/07/15	2	22.18	0	0.00	22.10	2	7,601	0.03%
2021/07/14	16	22.55	7	22.58	22.25	9	7,788	0.12%
2021/07/13	44	23.93	86	23.75	23.20	-42	7,622	-0.55%
2021/07/12	10	22.49	19	22.70	23.00	-9	6,863	-0.13%
2021/07/09	3	22.45	4	22.30	22.30	-1	6,789	-0.01%
2021/07/08	8	22.31	7	22.44	22.55	1	6,838	0.01%
2021/07/07	1	21.75	1	21.80	21.80	0	6,793	0.00%
2021/07/06	1	22.20	13	22.05	22.00	-12	6,807	-0.18%
2021/07/05	0	0.00	6	22.03	22.05	-6	6,842	-0.09%
2021/07/02	13	21.52	5	21.53	21.90	8	6,895	0.12%
2021/07/01	12	22.33	12	21.80	21.75	0	6,922	0.00%
2021/06/30	32	21.86	43	21.93	22.05	-11	6,892	-0.16%
2021/06/29	11	22.30	0	0.00	22.15	11	6,909	0.16%
2021/06/28	6	23.08	1	23.30	22.90	5	6,894	0.07%
2021/06/25	10	22.79	0	0.00	22.65	10	6,786	0.15%
2021/06/24	10	22.71	40	22.91	22.65	-30	6,771	-0.44%
2021/06/23	117	22.94	33	23.11	22.65	84	6,746	1.25%	大買/
2021/06/22	3	22.50	5	22.25	22.25	-2	6,375	-0.03%
2021/06/21	2	21.95	2	21.78	21.85	0	6,288	0.00%
2021/06/18	1	22.30	8	22.37	22.15	-7	6,287	-0.11%
2021/06/17	0	0.00	1	22.10	22.25	-1	6,335	-0.02%
2021/06/16	0	0.00	8	21.99	21.85	-8	6,302	-0.13%
2021/06/15	0	0.00	4	21.94	21.90	-4	6,310	-0.06%
2021/06/10	0	0.00	1	21.95	22.00	-1	6,604	-0.02%
2021/06/09	4	22.09	3	22.00	21.50	1	6,663	0.02%
2021/06/08	63	22.49	64	22.22	21.80	-1	6,625	-0.02%
2021/06/07	4	21.38	10	21.97	22.10	-6	6,539	-0.09%
2021/06/04	5	21.81	3	21.83	21.80	2	6,477	0.03%
2021/06/03	5	21.72	10	21.55	21.75	-5	6,459	-0.08%
2021/06/02	0	0.00	1	21.60	21.35	-1	6,436	-0.02%
2021/06/01	11	21.39	15.4	21.64	21.75	-4.4	6,435	-0.07%
2021/05/31	1	21.00	10	20.92	20.95	-9	6,431	-0.14%
2021/05/28	5	20.42	0	0.00	20.60	5	6,715	0.07%
2021/05/27	1	20.25	0	0.00	20.10	1	6,843	0.01%
2021/05/26	2	20.50	2	20.50	20.55	0	6,840	0.00%
2021/05/24	0	0.00	5	19.55	19.80	-5	6,813	-0.07%
2021/05/21	3	19.50	0	0.00	19.45	3	6,822	0.04%
2021/05/20	1	19.30	0	0.00	19.25	1	6,858	0.01%
2021/05/19	0	0.00	12	18.72	19.15	-12	6,864	-0.17%
2021/05/18	14	18.38	74	18.67	18.85	-60	6,899	-0.87%
2021/05/17	6	18.42	46	18.75	18.05	-40	6,849	-0.58%
2021/05/14	7	20.52	34	20.45	20.05	-27	6,742	-0.40%
2021/05/13	21	20.61	1	20.95	20.45	20	6,628	0.30%
2021/05/12	62	22.04	5	22.14	21.60	57	6,485	0.88%
2021/05/11	11	22.52	2	22.50	22.00	9	6,182	0.15%
2021/05/10	4	22.23	20	22.24	22.20	-16	5,988	-0.27%
2021/05/07	0	0.00	10.7	21.26	21.55	-10.7	5,871	-0.18%
2021/05/06	0	0.00	10	20.86	20.95	-10	5,870	-0.17%
2021/05/04	17	20.52	16	20.17	20.80	1	5,805	0.02%
2021/05/03	3	20.87	0	0.00	20.80	3	5,724	0.05%
2021/04/29	12	21.74	0	0.00	21.60	12	5,663	0.21%
2021/04/28	5	22.12	44	22.17	22.10	-39	5,630	-0.69%
2021/04/27	9	22.27	3	22.17	22.10	6	5,659	0.11%
2021/04/26	2	22.10	0.4	22.10	22.00	1.6	5,651	0.03%
2021/04/23	5	22.20	1	22.10	22.20	4	5,621	0.07%
2021/04/22	13	22.67	19	22.91	22.10	-6	5,737	-0.10%
2021/04/21	15	22.96	2	23.10	23.10	13	5,635	0.23%
2021/04/20	90	23.07	25	22.96	23.05	65	5,533	1.17%
2021/04/19	1	22.65	11	22.37	22.40	-10	5,363	-0.19%
2021/04/16	33	22.47	22	22.58	22.50	11	5,357	0.21%
2021/04/15	8	21.65	0	0.00	22.25	8	5,179	0.15%
2021/04/14	7	21.61	0	0.00	21.65	7	5,202	0.13%
2021/04/13	3	22.15	3	22.07	21.80	0	5,359	0.00%
2021/04/12	13	22.10	6	22.26	22.05	7	5,752	0.12%
2021/04/09	0	0.00	13	22.26	22.20	-13	5,823	-0.22%
2021/04/08	4	22.30	4	22.23	22.30	0	5,805	0.00%
2021/04/07	7	21.69	16	21.92	21.95	-9	5,741	-0.16%
2021/04/06	2	21.75	4	21.83	21.65	-2	5,705	-0.04%
2021/04/01	24	21.99	8	22.04	21.80	16	5,695	0.28%
2021/03/31	3	21.87	7	21.85	21.85	-4	5,630	-0.07%
2021/03/30	1	22.40	0	0.00	22.35	1	5,578	0.02%
2021/03/29	10	22.50	0	0.00	22.40	10	5,586	0.18%
2021/03/26	3	22.67	3	22.45	22.60	0	5,584	0.00%
2021/03/25	3	22.25	0	0.00	22.30	3	5,503	0.05%
2021/03/24	2	22.25	5	22.32	22.30	-3	5,507	-0.05%
2021/03/22	3	22.65	10	22.57	22.45	-7	5,553	-0.13%
2021/03/19	6	22.00	12	22.10	22.15	-6	5,527	-0.11%
2021/03/18	0	0.00	1	22.10	22.20	-1	5,561	-0.02%
2021/03/17	10	22.34	4.6	22.38	22.30	5.4	5,750	0.09%
2021/03/16	22	22.34	19	22.35	22.50	3	5,920	0.05%
2021/03/15	4	22.14	9	22.13	22.25	-5	5,873	-0.09%
2021/03/12	11	21.22	0	0.00	21.15	11	5,876	0.19%
2021/03/11	0	0.00	2	21.40	21.35	-2	5,972	-0.03%
2021/03/10	1	21.25	1	21.45	21.15	0	6,086	0.00%
2021/03/09	7	20.94	2	21.10	21.20	5	6,202	0.08%
2021/03/08	6	21.25	1	21.25	21.25	5	6,302	0.08%
2021/03/05	6	21.47	6	21.42	21.50	0	6,378	0.00%
2021/03/04	22	21.99	0	0.00	21.85	22	6,456	0.34%
2021/03/03	15	22.34	15	22.32	22.30	0	6,632	0.00%
2021/03/02	5	21.48	14	21.46	21.70	-9	6,402	-0.14%
2021/02/26	3	20.82	2	20.95	20.80	1	6,436	0.02%
2021/02/25	2	21.15	5	21.02	21.00	-3	6,631	-0.05%
2021/02/24	2	21.00	1	21.40	21.05	1	6,825	0.01%
2021/02/23	1	21.25	0	0.00	21.25	1	6,872	0.01%
2021/02/22	2	21.40	7	21.38	21.35	-5	6,989	-0.07%
2021/02/19	6	21.08	19	21.06	21.35	-13	7,332	-0.18%
2021/02/18	5	20.69	25	20.84	21.25	-20	7,393	-0.27%
2021/02/17	3	20.53	1	20.65	20.45	2	7,346	0.03%
2021/02/04	0	0.00	1	20.05	19.90	-1	7,351	-0.01%
2021/02/03	1	19.95	1	20.10	19.90	0	7,379	0.00%
2021/02/02	1	20.05	7	20.06	20.00	-6	7,435	-0.08%
2021/02/01	8	19.59	2	19.50	19.60	6	7,536	0.08%
2021/01/28	4	20.10	6	20.50	20.15	-2	7,546	-0.03%
2021/01/27	26	20.47	2	20.70	20.40	24	7,535	0.32%
2021/01/26	7	20.88	1	20.85	20.55	6	7,552	0.08%
2021/01/25	2	21.00	4	20.98	21.00	-2	7,569	-0.03%
2021/01/22	1	20.35	1	20.40	20.40	0	7,586	0.00%
2021/01/21	4	20.19	8	20.11	20.10	-4	7,598	-0.05%
2021/01/20	0	0.00	36	20.70	20.35	-36	7,624	-0.47%
2021/01/19	10	21.49	2	21.43	21.20	8	7,570	0.11%
2021/01/18	10	21.01	1	21.20	21.05	9	7,595	0.12%
2021/01/15	17.9	21.79	4	21.63	21.40	13.9	7,691	0.18%
2021/01/14	3	22.30	5	22.28	22.25	-2	7,603	-0.03%
2021/01/12	11	22.16	164	22.32	22.15	-153	7,684	-1.99%	大賣/鉅額交易
2021/01/11	3	22.88	0	0.00	22.80	3	8,025	0.04%
2021/01/08	15	23.59	9	23.45	23.35	6	8,016	0.07%
2021/01/07	7	23.42	6	23.82	23.70	1	8,032	0.01%
2021/01/06	169	23.75	26	23.73	23.45	143	8,046	1.78%	大買/鉅額交易
2021/01/05	59	23.81	63.1	23.88	23.95	-4.1	7,819	-0.05%
2021/01/04	16	23.08	23	22.83	23.00	-7	7,410	-0.09%
2020/12/31	5	22.22	0	0.00	22.20	5	7,343	0.07%
2020/12/30	11	22.39	4	22.35	22.30	7	7,332	0.10%
2020/12/29	6	22.47	2	22.35	22.40	4	7,401	0.05%
2020/12/28	8	22.46	5	22.50	22.45	3	7,385	0.04%
2020/12/24	0	0.00	19	22.62	22.60	-19	7,373	-0.26%
2020/12/23	0	0.00	5	22.20	22.25	-5	7,376	-0.07%
2020/12/22	21	22.60	1	22.75	22.00	20	7,496	0.27%
2020/12/18	20	22.60	5	22.60	22.55	15	7,625	0.20%
2020/12/17	2	22.60	0	0.00	22.65	2	7,659	0.03%
2020/12/16	0	0.00	3	22.88	22.90	-3	7,663	-0.04%
2020/12/15	14	22.88	18	22.73	22.40	-4	7,706	-0.05%
2020/12/14	9	23.26	4	23.30	23.20	5	7,682	0.07%
2020/12/11	45	23.83	30	23.51	23.50	15	7,684	0.20%
2020/12/10	36	23.96	21	23.90	24.00	15	7,522	0.20%
2020/12/09	11	23.60	13	23.48	23.60	-2	7,333	-0.03%
2020/12/08	9	22.82	0	0.00	22.85	9	7,255	0.12%
2020/12/07	4	23.49	17	23.30	23.25	-13	7,380	-0.18%
2020/12/04	2	23.55	9	23.68	23.45	-7	7,713	-0.09%
2020/12/03	2	23.50	7	23.43	23.25	-5	7,684	-0.07%
2020/12/02	20	23.77	32	23.81	23.70	-12	7,683	-0.16%
2020/12/01	2	23.20	4	23.54	23.50	-2	7,659	-0.03%
2020/11/30	22	23.35	52	23.37	23.45	-30	7,653	-0.39%
2020/11/27	29	23.42	22	23.26	23.30	7	7,636	0.09%
2020/11/26	6	22.88	17	22.94	22.95	-11	7,482	-0.15%
2020/11/25	21	23.04	186	23.01	22.85	-165	7,471	-2.21%	大賣/鉅額交易
2020/11/24	213	22.88	74	22.86	22.70	139	7,479	1.86%	大買/鉅額交易
2020/11/23	8	22.48	30.2	22.70	22.65	-22.2	7,541	-0.29%
2020/11/20	7	22.27	2	22.15	22.20	5	7,583	0.07%
2020/11/19	13	22.27	12	22.15	22.40	1	7,670	0.01%
2020/11/18	167	22.00	217	22.20	22.30	-50	7,771	-0.64%	大買/大賣/
2020/11/17	0	0.00	25	21.40	21.35	-25	7,629	-0.33%
2020/11/16	7	21.04	1	21.15	20.90	6	7,991	0.08%
2020/11/13	3	20.88	4	20.90	20.95	-1	8,249	-0.01%
2020/11/12	10	21.05	3	21.05	20.95	7	8,439	0.08%
2020/11/11	13	21.09	1	21.15	21.15	12	8,567	0.14%
2020/11/10	14	21.17	1	21.30	21.05	13	8,651	0.15%
2020/11/09	5	21.10	1	21.15	21.15	4	8,793	0.05%
2020/11/06	1	22.05	10	21.94	21.55	-9	8,932	-0.10%
2020/11/05	0	0.00	3	21.62	21.60	-3	9,010	-0.03%
2020/11/04	4	21.53	22	21.57	21.60	-18	9,223	-0.20%
2020/11/03	8	21.53	0	0.00	21.40	8	9,337	0.09%
2020/11/02	32	20.75	4	20.93	20.80	28	9,571	0.29%
2020/10/30	38	21.25	4	21.15	21.05	34	10,216	0.33%
2020/10/29	13	21.30	14	21.17	21.40	-1	10,522	-0.01%
2020/10/28	24	21.76	10	22.05	21.70	14	10,638	0.13%
2020/10/27	3	22.27	0	0.00	22.20	3	10,627	0.03%
2020/10/26	14	22.65	8	22.55	22.55	6	10,721	0.06%
2020/10/23	16	22.59	23	22.45	22.50	-7	10,756	-0.07%
2020/10/22	22	21.90	5	21.94	22.20	17	10,909	0.16%
2020/10/21	1	22.40	7	22.26	22.15	-6	10,993	-0.05%
2020/10/20	8	22.43	0	0.00	22.35	8	11,236	0.07%
2020/10/19	29	22.69	45	22.53	22.65	-16	11,519	-0.14%
2020/10/16	20	22.07	64	21.94	21.60	-44	11,993	-0.37%
2020/10/15	54	22.27	3	22.18	22.20	51	12,365	0.41%
2020/10/14	5	22.03	5	22.07	22.00	0	12,471	0.00%
2020/10/13	0	0.00	10	21.38	21.40	-10	12,535	-0.08%
2020/10/12	0	0.00	4	21.63	21.25	-4	12,656	-0.03%
2020/10/08	12	21.84	3	21.75	21.75	9	12,958	0.07%
2020/10/07	0	0.00	13	21.95	21.95	-13	13,116	-0.10%
2020/10/06	4	22.00	12	21.93	21.95	-8	13,252	-0.06%
2020/09/30	2	21.15	5	21.15	21.15	-3	14,354	-0.02%
2020/09/29	11	20.85	4	20.90	20.65	7	14,487	0.05%
2020/09/28	0	0.00	4	20.85	20.85	-4	14,754	-0.03%
2020/09/25	26	20.26	12	20.72	20.35	14	15,140	0.09%
2020/09/24	12	21.15	7	21.16	21.00	5	15,416	0.03%
2020/09/23	21	21.73	47	21.82	21.50	-26	15,591	-0.17%
2020/09/22	20	21.25	14	21.28	21.25	6	15,677	0.04%
2020/09/21	11	21.79	1	21.95	21.70	10	16,063	0.06%
2020/09/18	9	22.24	2	22.10	21.95	7	16,488	0.04%
2020/09/17	4	21.83	30	22.16	22.25	-26	16,690	-0.16%
2020/09/16	0	0.00	13	22.20	22.00	-13	17,052	-0.08%
2020/09/15	9	22.29	6	22.39	22.25	3	17,420	0.02%
2020/09/14	1	22.00	3	22.27	22.30	-2	18,079	-0.01%
2020/09/11	4	21.90	2	22.40	21.90	2	19,933	0.01%
2020/09/10	20	22.32	52	22.21	22.20	-32	20,537	-0.16%
2020/09/09	43	22.30	58	22.55	22.75	-15	20,908	-0.07%
2020/09/08	9	21.49	3	21.58	21.35	6	21,701	0.03%
2020/09/07	11	21.66	37	21.59	21.40	-26	23,149	-0.11%
2020/09/04	54	21.38	9	21.24	21.40	45	25,203	0.18%
2020/09/03	9	21.33	5	21.33	21.15	4	25,461	0.02%
2020/09/02	25	21.26	3	21.32	21.35	22	25,521	0.09%
2020/09/01	44	20.80	57	21.00	21.05	-13	25,604	-0.05%
2020/08/31	12	20.73	5	20.89	20.70	7	25,725	0.03%
2020/08/28	15	20.91	0	0.00	20.80	15	25,857	0.06%
2020/08/27	18	20.85	139	21.26	21.40	-121	25,842	-0.47%	大賣/鉅額交易
2020/08/26	121	20.76	16	20.77	20.70	105	25,856	0.41%	大買/鉅額交易
2020/08/25	9	21.36	10	21.37	21.20	-1	25,703	0.00%
2020/08/24	18	21.17	22	21.23	21.05	-4	25,625	-0.02%
2020/08/21	18	21.82	18	21.91	21.80	0	25,541	0.00%
2020/08/20	37	22.08	50	22.91	21.70	-13	25,444	-0.05%
2020/08/19	31	24.51	18	24.62	24.05	13	25,408	0.05%
2020/08/18	45	25.36	37	25.39	25.20	8	25,459	0.03%
2020/08/17	20	25.97	111	26.09	25.85	-91	25,525	-0.36%	大賣/
2020/08/14	6	25.88	0	0.00	26.00	6	25,873	0.02%
2020/08/13	35	26.15	34	26.24	26.00	1	26,259	0.00%
2020/08/12	29	26.32	60	26.39	26.25	-31	26,242	-0.12%
2020/08/11	0	0.00	19	26.21	25.95	-19	26,179	-0.07%
2020/08/10	25	25.92	18	26.03	25.80	7	26,233	0.03%
2020/08/07	111	26.51	28	26.41	26.45	83	26,418	0.31%	大買/
2020/08/06	41	26.44	9	26.73	26.30	32	26,396	0.12%
2020/08/05	42	27.06	161	27.00	26.70	-119	26,301	-0.45%	大賣/鉅額交易
2020/08/04	66	26.38	47	26.51	26.20	19	25,938	0.07%
2020/08/03	23	25.83	4	25.76	25.65	19	25,798	0.07%
2020/07/31	24	25.33	17	25.43	25.30	7	26,011	0.03%
2020/07/30	20	25.37	3	25.43	25.50	17	26,362	0.06%
2020/07/29	4	24.89	5	25.15	25.00	-1	27,189	0.00%
2020/07/28	25	25.21	7	25.05	24.65	18	27,250	0.07%
2020/07/27	16	25.46	4	25.45	25.60	12	27,336	0.04%
2020/07/24	24	25.82	27	25.50	25.40	-3	27,550	-0.01%
2020/07/23	46	26.27	7	26.41	26.25	39	27,431	0.14%
2020/07/22	159	27.22	119	26.99	27.00	40	27,231	0.15%	大買/大賣/
2020/07/21	33	26.34	45	26.36	26.15	-12	26,544	-0.05%
2020/07/20	7	24.89	1	24.70	25.25	6	26,378	0.02%
2020/07/17	15	25.39	3	25.40	25.25	12	26,333	0.05%
2020/07/16	17	25.94	2	25.80	25.85	15	26,396	0.06%
2020/07/15	27	26.00	26	26.36	25.85	1	26,461	0.00%
2020/07/14	16	26.01	10	26.05	25.85	6	26,748	0.02%
2020/07/13	20	26.06	18	26.10	26.05	2	27,438	0.01%
2020/07/10	104	26.03	36	25.98	25.70	68	27,700	0.25%	大買/
2020/07/09	11	26.71	60	26.58	27.00	-49	27,289	-0.18%
2020/07/08	15	25.76	4	25.85	25.80	11	26,795	0.04%
2020/07/07	36	26.05	37	26.24	25.75	-1	26,948	0.00%
2020/07/06	41	26.80	49	26.85	26.45	-8	26,857	-0.03%
2020/07/03	27	26.35	35	26.46	26.45	-8	26,641	-0.03%
2020/07/02	18	25.74	43	25.85	26.30	-25	26,516	-0.09%
2020/07/01	48	25.71	42	25.63	25.45	6	26,370	0.02%
2020/06/30	29	25.91	21	25.87	25.70	8	26,225	0.03%
2020/06/29	65	25.21	52	25.28	25.10	13	25,976	0.05%
2020/06/24	28	26.28	8	26.38	26.15	20	25,758	0.08%
2020/06/23	28	26.46	24	26.63	26.35	4	25,783	0.02%
2020/06/22	47	27.26	23	26.96	26.90	24	25,535	0.09%
2020/06/19	41	27.60	58	27.54	27.45	-17	25,339	-0.07%
2020/06/18	95	26.99	111	26.97	27.45	-16	24,752	-0.06%	大賣/
2020/06/17	30	25.87	57	26.09	25.75	-27	22,949	-0.12%
2020/06/16	22	25.48	35	25.41	25.25	-13	22,413	-0.06%
2020/06/15	129	25.83	44	25.75	25.20	85	22,085	0.38%	大買/
2020/06/12	70	25.40	56.1	25.79	26.20	13.9	21,027	0.07%
2020/06/11	86	25.35	161.3	25.30	25.25	-75.3	19,770	-0.38%	大賣/
2020/06/10	17	23.58	17.6	23.66	23.80	-0.6	17,884	0.00%
2020/06/09	10	23.13	3	23.15	23.05	7	17,912	0.04%
2020/06/08	3	23.77	24	23.67	23.55	-21	18,032	-0.12%
2020/06/05	4	23.73	29	23.76	23.75	-25	17,983	-0.14%
2020/06/04	53	23.57	34	23.56	23.40	19	17,911	0.11%
2020/06/03	6	23.46	10	23.41	23.40	-4	17,882	-0.02%
2020/06/02	29	23.33	9	23.40	23.55	20	17,753	0.11%
2020/06/01	3	23.00	3	22.75	23.05	0	17,533	0.00%
2020/05/29	6.6	22.87	0	0.00	22.65	6.6	17,485	0.04%
2020/05/28	20	23.27	9	23.17	22.85	11	17,526	0.06%
2020/05/27	7	23.14	10	23.10	23.10	-3	17,472	-0.02%
2020/05/26	48	23.45	26	23.37	23.00	22	17,458	0.13%
2020/05/25	25	22.56	34	23.01	23.25	-9	17,109	-0.05%
2020/05/22	16	22.46	4	22.49	22.20	12	16,853	0.07%
2020/05/21	50	23.29	72	23.56	23.10	-22	16,637	-0.13%
2020/05/20	60	22.41	17	22.69	23.30	43	16,153	0.27%
2020/05/19	12	21.72	17	21.71	21.80	-5	15,685	-0.03%
2020/05/18	4	21.36	16	21.02	21.55	-12	15,547	-0.08%
2020/05/15	1	21.70	1	21.80	21.70	0	15,420	0.00%
2020/05/14	24	22.36	5	22.41	21.70	19	15,345	0.12%
2020/05/13	19	23.17	1	23.45	23.30	18	14,962	0.12%
2020/05/12	8	23.71	13	23.84	23.60	-5	14,933	-0.03%
2020/05/11	49	23.65	74	23.85	23.50	-25	14,936	-0.17%
2020/05/08	37	23.95	21	23.85	23.65	16	14,647	0.11%
2020/05/07	39	24.04	56	24.08	24.05	-17	14,487	-0.12%
2020/05/06	35	23.66	22	23.66	23.60	13	14,185	0.09%
2020/05/05	136	23.81	64.6	23.88	24.15	71.4	13,839	0.52%	大買/
2020/05/04	3	22.38	39	22.37	22.40	-36	12,956	-0.28%
2020/04/30	43	22.75	15.3	22.83	22.75	27.7	12,880	0.21%
2020/04/29	63	22.27	8	22.34	22.20	55	12,673	0.43%
2020/04/28	12	22.17	3	22.25	22.00	9	12,496	0.07%
2020/04/27	11	22.20	43	22.10	22.25	-32	12,622	-0.25%
2020/04/24	15	22.13	1	22.60	22.10	14	12,448	0.11%
2020/04/23	31	22.55	8	22.45	22.45	23	12,261	0.19%
2020/04/22	7	21.47	5	21.67	22.10	2	12,018	0.02%
2020/04/21	31	22.44	18	22.28	21.95	13	11,924	0.11%
2020/04/20	76	22.40	75	22.27	22.60	1	11,801	0.01%
2020/04/17	24	22.60	32	22.38	22.20	-8	11,757	-0.07%
2020/04/16	119	23.20	69	23.24	23.00	50	11,207	0.45%	大買/
2020/04/15	7	21.99	18	22.47	23.10	-11	10,390	-0.11%
2020/04/14	7	20.94	7	20.81	21.00	0	10,076	0.00%
2020/04/13	2	20.40	26	20.40	20.35	-24	10,066	-0.24%
2020/04/10	16	20.43	5	20.45	20.40	11	10,054	0.11%
2020/04/09	9	21.39	2	21.63	21.25	7	9,977	0.07%
2020/04/08	10	21.00	17	20.90	21.30	-7	10,021	-0.07%
2020/04/07	7	20.79	10	20.67	20.90	-3	9,914	-0.03%
2020/04/06	2	19.75	9	19.70	19.70	-7	9,822	-0.07%
2020/04/01	2	19.48	59	19.46	19.65	-57	10,046	-0.57%
2020/03/31	12	19.64	9	19.49	19.50	3	10,147	0.03%
2020/03/30	57	19.06	8	18.51	19.50	49	10,101	0.49%
2020/03/27	22	19.14	16	18.97	18.55	6	9,882	0.06%
2020/03/26	1	18.35	8	18.66	18.90	-7	9,691	-0.07%
2020/03/25	7	18.76	13	19.10	19.05	-6	9,844	-0.06%
2020/03/24	2	17.65	2	17.80	17.70	0	9,655	0.00%
2020/03/23	9	16.10	13	16.43	16.70	-4	9,638	-0.04%
2020/03/20	11	16.26	27	16.57	16.90	-16	9,860	-0.16%
2020/03/19	16	15.87	6	16.05	15.40	10	9,917	0.10%
2020/03/18	28	17.86	4	17.83	17.10	24	9,941	0.24%
2020/03/17	15	17.59	8	18.31	17.40	7	9,921	0.07%
2020/03/16	1	20.55	4	20.70	18.90	-3	9,828	-0.03%
2020/03/13	39	20.78	0	0.00	21.00	39	9,790	0.40%
2020/03/12	21	24.16	3	23.27	22.95	18	9,550	0.19%
2020/03/11	2	26.20	0	0.00	25.40	2	9,381	0.02%
2020/03/10	0	0.00	38	25.53	26.00	-38	9,389	-0.40%
2020/03/09	31	26.65	18	26.80	26.20	13	9,414	0.14%
2020/03/06	0	0.00	40	27.95	27.90	-40	9,745	-0.41%
2020/03/05	14	28.64	2	28.93	28.40	12	10,562	0.11%
2020/03/03	1	28.25	7	28.33	28.50	-6	10,738	-0.06%
2020/03/02	20	27.45	50	27.10	27.45	-30	10,829	-0.28%
2020/02/27	70	27.89	0	0.00	27.40	70	10,960	0.64%
2020/02/26	27	28.57	2	28.70	28.40	25	10,989	0.23%
2020/02/25	18	28.13	24	28.13	28.65	-6	11,210	-0.05%
2020/02/24	26	28.89	1	28.85	28.85	25	11,320	0.22%
2020/02/21	0	0.00	1	29.20	29.45	-1	11,506	-0.01%
2020/02/19	7	29.20	1	29.40	29.60	6	12,217	0.05%
2020/02/18	10	29.60	0	0.00	29.45	10	12,692	0.08%
2020/02/17	12	30.12	10	30.30	29.95	2	12,920	0.02%
2020/02/14	0	0.00	5	30.00	29.85	-5	13,385	-0.04%
2020/02/13	10	29.93	6	30.38	29.75	4	13,631	0.03%
2020/02/12	20	29.87	18	29.74	30.00	2	13,844	0.01%
2020/02/11	4	29.40	5	29.26	29.45	-1	14,246	-0.01%
2020/02/10	4	28.68	4	28.10	28.90	0	14,576	0.00%
2020/02/07	12	29.38	2	29.05	29.00	10	14,801	0.07%
2020/02/06	13	29.73	6	29.73	29.85	7	14,956	0.05%
2020/02/05	22	29.23	2	29.43	29.25	20	15,281	0.13%
2020/02/04	7	29.43	4	29.70	29.65	3	15,616	0.02%
2020/02/03	13	27.43	33	27.47	28.85	-20	16,160	-0.12%
2020/01/31	5	29.62	2	30.15	29.85	3	16,805	0.02%
2020/01/30	62	30.10	6	30.35	29.90	56	17,037	0.33%
2020/01/20	2	33.05	1	33.05	33.20	1	17,056	0.01%
2020/01/17	0	0.00	7.1	33.28	33.00	-7.1	18,057	-0.04%
2020/01/16	0	0.00	4	33.21	33.20	-4	18,342	-0.02%
2020/01/15	20	33.60	2	33.65	33.25	18	18,725	0.10%
2020/01/14	3	33.43	20	33.39	33.50	-17	19,033	-0.09%
2020/01/13	13	32.93	15	32.94	33.30	-2	19,214	-0.01%
2020/01/10	1	32.05	0	0.00	32.30	1	19,470	0.01%
2020/01/09	6	32.53	6	32.59	32.50	0	19,916	0.00%
2020/01/08	0	0.00	4	32.15	32.10	-4	20,708	-0.02%
2020/01/07	4	32.31	3	32.15	32.20	1	21,975	0.00%
2020/01/06	11	32.69	0	0.00	32.60	11	23,142	0.05%
2020/01/03	26	33.57	42	33.76	33.35	-16	24,120	-0.07%
2020/01/02	60	34.17	95	34.07	34.15	-35	24,286	-0.14%
2019/12/31	7	33.50	11	33.50	33.65	-4	24,495	-0.02%
2019/12/30	22	33.41	104	33.45	33.35	-82	25,296	-0.32%	大賣/
2019/12/27	50	33.39	52	33.48	33.65	-2	25,610	-0.01%
2019/12/26	0	0.00	18	32.91	32.85	-18	25,814	-0.07%
2019/12/25	4	32.35	5	32.42	32.60	-1	26,512	0.00%
2019/12/24	2	31.83	4	32.10	32.05	-2	27,520	-0.01%
2019/12/23	17	32.11	24	31.87	31.85	-7	28,411	-0.02%
2019/12/20	53	32.47	36	32.51	32.40	17	28,777	0.06%
2019/12/19	0	0.00	1	31.80	31.85	-1	28,860	0.00%
2019/12/18	5	31.90	25	31.79	31.75	-20	29,378	-0.07%
2019/12/17	63	31.91	14	31.95	31.90	49	30,111	0.16%
2019/12/16	9	32.01	34	32.19	32.55	-25	30,258	-0.08%
2019/12/13	61	31.70	75	31.40	31.30	-14	30,919	-0.05%
2019/12/12	5	32.17	40	32.01	32.00	-35	31,859	-0.11%
2019/12/11	12	32.20	116	32.20	32.20	-104	32,300	-0.32%	大賣/鉅額交易
2019/12/10	36	32.41	53	32.49	32.50	-17	32,827	-0.05%
2019/12/09	20	33.10	1	33.05	33.15	19	33,295	0.06%
2019/12/06	12	32.92	26	32.74	32.70	-14	33,982	-0.04%
2019/12/05	10	32.71	7	32.67	32.60	3	35,125	0.01%
2019/12/04	10	32.55	18	32.57	32.70	-8	36,277	-0.02%
2019/12/03	33.5	32.46	37	32.53	32.45	-3.5	38,147	-0.01%
2019/12/02	93.4	33.41	55	33.64	32.90	38.4	38,376	0.10%
2019/11/29	2	35.38	19	35.35	35.40	-17	38,173	-0.04%
2019/11/28	12	35.37	8	35.40	35.35	4	38,891	0.01%
2019/11/27	15.2	35.70	10	35.79	35.65	5.2	40,430	0.01%
2019/11/26	14.1	35.55	10.1	35.56	35.70	4	42,717	0.01%
2019/11/25	6.2	35.44	3.2	35.27	35.30	3	43,392	0.01%
2019/11/22	47.2	35.62	22	35.61	35.45	25.2	43,791	0.06%
2019/11/21	11.2	35.24	14	35.31	35.60	-2.8	43,777	-0.01%
2019/11/20	44.2	35.33	32	35.43	35.65	12.2	44,128	0.03%
2019/11/19	47	35.54	61	35.54	35.35	-14	44,515	-0.03%
2019/11/18	37	35.40	34	35.57	35.60	3	44,441	0.01%
2019/11/15	65	35.35	42	35.38	35.00	23	44,210	0.05%
2019/11/14	16	34.80	43	34.86	35.00	-27	43,968	-0.06%
2019/11/13	76	34.93	62	35.15	34.60	14	43,961	0.03%
2019/11/12	21	34.46	44	34.57	34.80	-23	43,651	-0.05%
2019/11/11	30	34.10	33	34.13	33.90	-3	43,782	-0.01%
2019/11/08	36	34.76	24	34.85	34.60	12	43,583	0.03%
2019/11/07	53	34.39	43	34.28	34.55	10	43,096	0.02%
2019/11/06	7	34.06	12	34.21	34.20	-5	42,862	-0.01%
2019/11/05	0	0.00	31	34.02	34.10	-31	42,801	-0.07%
2019/11/04	43	34.14	59	34.14	33.80	-16	42,789	-0.04%
2019/11/01	42	33.71	51	33.66	33.95	-9	42,608	-0.02%
2019/10/31	51	33.70	31	33.57	33.25	20	42,551	0.05%
2019/10/30	133	33.15	143	33.08	32.95	-10	42,971	-0.02%	大買/大賣/
2019/10/29	18	34.74	29	34.71	34.40	-11	42,379	-0.03%
2019/10/28	31	34.45	34	34.51	34.55	-3	42,230	-0.01%
2019/10/25	91.4	34.14	83	34.13	34.40	8.4	42,002	0.02%
2019/10/24	77	35.63	57	35.49	35.40	20	41,089	0.05%
2019/10/23	30	35.89	19.2	36.19	35.85	10.8	40,993	0.03%
2019/10/22	28	35.94	28	35.94	35.60	0	40,960	0.00%
2019/10/21	38	35.45	72	35.55	35.75	-34	41,037	-0.08%
2019/10/18	49	35.20	29	35.18	35.00	20	40,967	0.05%
2019/10/17	58	35.13	42	35.17	34.85	16	40,947	0.04%
2019/10/16	121	35.77	99	35.99	35.30	22	40,839	0.05%	大買/
2019/10/15	142	37.82	114	37.89	36.75	28	40,244	0.07%	大買/大賣/
2019/10/14	153	37.03	182	36.62	37.50	-29	39,174	-0.07%	大買/大賣/
2019/10/09	153	35.44	105	35.61	35.10	48	38,441	0.12%	大買/大賣/
2019/10/08	84	35.47	91	35.31	35.15	-7	38,018	-0.02%
2019/10/07	161	35.31	138	35.30	35.15	23	37,849	0.06%	大買/大賣/
2019/10/04	75	35.64	41	35.71	35.45	34	37,505	0.09%
2019/10/03	62	35.38	55	35.29	35.30	7	36,755	0.02%
2019/10/02	85	35.35	50	35.57	36.00	35	36,533	0.10%
2019/10/01	64	35.58	27	35.64	35.30	37	36,064	0.10%
2019/09/27	100	34.99	81	34.58	35.35	19	35,253	0.05%
2019/09/26	170	34.50	154	34.56	34.80	16	34,236	0.05%	大買/大賣/
2019/09/25	65	34.11	84	34.26	34.90	-19	33,396	-0.06%
2019/09/24	7	34.30	23	34.02	33.90	-16	33,099	-0.05%
2019/09/23	26	34.72	28	34.82	34.55	-2	32,730	-0.01%
2019/09/20	23	34.41	25	34.51	34.75	-2	32,282	-0.01%
2019/09/19	25	33.88	17	33.76	33.50	8	31,538	0.03%
2019/09/18	137	34.10	147	34.40	33.60	-10	31,149	-0.03%	大買/大賣/
2019/09/17	73	34.56	67	34.81	34.65	6	30,336	0.02%
2019/09/16	110	33.23	96	33.40	33.55	14	29,508	0.05%	大買/
2019/09/12	218	33.15	198	32.86	32.90	20	29,256	0.07%	大買/大賣/
2019/09/11	87	32.12	116	31.96	32.50	-29	28,875	-0.10%	大賣/
2019/09/10	251	32.19	228	32.13	31.65	23	28,316	0.08%	大買/大賣/
2019/09/09	130	32.48	77	33.47	31.60	53	27,735	0.19%	大買/
2019/09/06	108	34.35	99	33.96	34.30	9	26,597	0.03%	大買/
2019/09/05	226	34.95	302.3	34.25	35.50	-76.3	25,345	-0.30%	大買/大賣/
2019/09/04	108	32.14	110.1	31.76	32.30	-2.1	23,391	-0.01%	大買/大賣/
2019/09/03	99	31.54	105	31.17	31.70	-6	22,950	-0.03%	大賣/
2019/09/02	114	30.35	134.1	30.21	31.10	-20.1	22,463	-0.09%	大買/大賣/
2019/08/30	115	29.44	366	29.62	29.90	-251	21,640	-1.16%	大買/大賣/鉅額交易
2019/08/29	135	27.51	454	27.78	27.65	-319	19,978	-1.60%	大買/大賣/鉅額交易
2019/08/28	83	24.72	60	25.00	25.65	23	17,564	0.13%
2019/08/27	11	24.31	79.1	24.26	24.35	-68.1	16,773	-0.41%
2019/08/26	22	23.25	1	23.40	23.20	21	16,338	0.13%
2019/08/23	20	24.29	41	24.24	24.15	-21	16,118	-0.13%
2019/08/22	14	23.78	50	23.82	23.90	-36	15,612	-0.23%
2019/08/21	194.9	23.24	9	23.37	23.35	185.9	15,004	1.24%	大買/鉅額交易
2019/08/20	20	23.18	6	23.25	23.20	14	14,776	0.09%
2019/08/19	1	23.45	24	23.38	23.10	-23	14,785	-0.16%
2019/08/16	25	22.85	15	22.92	23.00	10	14,587	0.07%
2019/08/15	18	22.39	6	22.08	22.55	12	14,367	0.08%
2019/08/14	39	22.98	24	22.63	22.20	15	14,213	0.11%
2019/08/13	1	22.15	0	0.00	22.05	1	14,012	0.01%
2019/08/12	2	22.48	3	22.53	22.65	-1	14,011	-0.01%
2019/08/08	6	22.53	1	22.45	22.65	5	14,141	0.04%
2019/08/07	61	22.30	63	22.21	22.15	-2	14,130	-0.01%
2019/08/06	15	22.21	7	21.46	22.55	8	13,988	0.06%
2019/08/05	42	22.11	6	22.18	22.00	36	13,866	0.26%
2019/08/02	17	22.28	23	22.31	22.55	-6	13,739	-0.04%
2019/08/01	458	23.59	83	23.30	23.00	375	13,540	2.77%	大買/鉅額交易
2019/07/31	63	23.68	25	23.62	23.90	38	12,650	0.30%
2019/07/30	46	23.22	42	22.86	22.80	4	12,481	0.03%
2019/07/29	13	23.69	1	23.65	23.60	12	12,345	0.10%
2019/07/26	3	23.82	3	24.00	23.95	0	12,309	0.00%
2019/07/25	8	23.90	4	23.98	24.10	4	12,264	0.03%
2019/07/24	5	23.57	36.7	24.13	23.35	-31.7	12,173	-0.26%
2019/07/23	27	24.77	29	24.81	24.50	-2	12,200	-0.02%
2019/07/22	25	23.85	77	24.00	24.10	-52	12,097	-0.43%
2019/07/19	13	24.17	8	24.27	23.90	5	12,213	0.04%
2019/07/18	28	24.06	27	24.26	24.25	1	12,614	0.01%
2019/07/17	21	24.13	10.1	23.97	24.05	10.9	12,317	0.09%
2019/07/16	14	23.99	61	23.95	23.70	-47	12,118	-0.39%
2019/07/15	50	23.88	41	23.70	23.75	9	11,919	0.08%
2019/07/12	11	22.95	44	22.93	23.60	-33	11,650	-0.28%
2019/07/11	13	22.39	6	22.27	22.30	7	11,115	0.06%
2019/07/10	6	21.98	12	21.95	22.00	-6	11,247	-0.05%
2019/07/09	5	21.86	84	21.85	21.85	-79	11,396	-0.69%
2019/07/08	5.4	22.06	3	22.00	21.65	2.4	11,333	0.02%
2019/07/05	4	21.55	1	21.50	21.50	3	11,089	0.03%
2019/07/04	0	0.00	5	21.50	21.50	-5	11,057	-0.05%
2019/07/03	12	21.40	4	21.46	21.35	8	11,077	0.07%
2019/07/02	0	0.00	0	21.30	21.30	0	11,053	0.00%
2019/07/01	0	0.00	6	21.42	21.45	-6	11,106	-0.05%
2019/06/28	0	0.00	6	20.93	20.90	-6	11,130	-0.05%
2019/06/27	2	20.95	1	21.00	21.00	1	11,436	0.01%
2019/06/26	0	0.00	1	20.75	20.70	-1	11,514	-0.01%
2019/06/25	1	20.80	0	0.00	20.50	1	11,538	0.01%
2019/06/24	10	21.10	12	20.95	20.95	-2	11,548	-0.02%
2019/06/21	57	21.12	17	21.21	20.95	40	11,581	0.35%
2019/06/20	27.5	20.71	24	20.73	20.90	3.5	11,339	0.03%
2019/06/19	20	20.15	21	20.18	20.40	-1	11,273	-0.01%
2019/06/18	1	19.80	1	19.40	19.75	0	11,454	0.00%
2019/06/17	23	19.67	26	19.77	19.45	-3	11,477	-0.03%
2019/06/14	2	19.43	1	19.50	19.35	1	11,437	0.01%
2019/06/13	1	19.05	1	19.20	19.25	0	11,608	0.00%
2019/06/12	1	19.25	0	0.00	19.25	1	11,813	0.01%
2019/06/11	18	19.46	2	19.55	19.45	16	12,210	0.13%
2019/06/10	0	0.00	7	19.21	19.30	-7	12,724	-0.06%
2019/06/06	1	18.60	13	18.67	18.65	-12	12,660	-0.09%
2019/06/05	1	18.75	22	18.83	18.70	-21	12,845	-0.16%
2019/06/04	1	18.80	5	18.91	18.85	-4	12,951	-0.03%
2019/06/03	7	18.89	7	18.99	19.00	0	13,150	0.00%
2019/05/31	6	18.48	22	18.71	18.80	-16	13,712	-0.12%
2019/05/29	0	0.00	12	18.14	18.15	-12	13,835	-0.09%
2019/05/28	6	18.15	0	0.00	18.15	6	14,014	0.04%
2019/05/24	0	0.00	3	17.75	17.95	-3	14,250	-0.02%
2019/05/23	4	17.41	0	0.00	17.40	4	14,612	0.03%
2019/05/21	1	17.30	2	18.10	18.20	-1	14,856	-0.01%
2019/05/20	9	17.97	1	17.75	17.65	8	14,938	0.05%
2019/05/17	4	18.59	15	18.53	18.80	-11	15,176	-0.07%
2019/05/16	10	18.73	7	18.71	18.40	3	15,822	0.02%
2019/05/15	9	18.77	2	18.88	19.10	7	16,236	0.04%
2019/05/14	1	17.45	1	17.65	18.45	0	16,240	0.00%
2019/05/13	2	18.45	2	18.38	18.15	0	16,369	0.00%
2019/05/10	6	18.37	3	18.32	18.10	3	16,399	0.02%
2019/05/09	1	18.45	2	18.65	18.35	-1	16,339	-0.01%
2019/05/08	14	19.15	3	19.27	19.05	11	16,209	0.07%
2019/05/07	2	19.10	4	19.10	19.00	-2	16,152	-0.01%
2019/05/06	2	18.90	8	18.91	19.00	-6	16,110	-0.04%
2019/05/03	2	19.00	5	19.02	18.95	-3	15,984	-0.02%
2019/05/02	0	0.00	1	18.90	19.00	-1	15,932	-0.01%
2019/04/30	0	0.00	9	18.47	18.90	-9	15,862	-0.06%
2019/04/29	6	18.78	9.2	18.84	18.40	-3.2	15,747	-0.02%
2019/04/26	50	18.26	15	18.16	18.10	35	15,355	0.23%
2019/04/25	21	18.60	7	18.73	18.70	14	15,026	0.09%
2019/04/24	69	19.02	158	18.87	19.10	-89	14,680	-0.61%	大賣/
2019/04/23	26	21.27	6	21.47	20.90	20	13,926	0.14%
2019/04/22	21	21.52	12	21.54	21.40	9	13,817	0.07%
2019/04/19	9	21.09	4.9	21.25	21.40	4.1	13,794	0.03%
2019/04/18	96	21.72	8	21.88	20.95	88	13,803	0.64%
2019/04/17	38	21.51	9	21.58	21.40	29	13,582	0.21%
2019/04/16	55	21.95	19	21.89	21.80	36	13,492	0.27%
2019/04/15	20	21.55	6	21.01	21.50	14	13,166	0.11%
2019/04/12	16	20.39	17	20.53	20.25	-1	12,939	-0.01%
2019/04/11	2	20.80	20	21.11	20.70	-18	12,864	-0.14%
2019/04/10	3	21.00	2	21.25	21.00	1	12,816	0.01%
2019/04/09	23	21.46	24	21.29	21.20	-1	12,778	-0.01%
2019/04/08	8	21.27	1	21.35	21.20	7	12,709	0.06%
2019/04/03	5	21.20	7.2	21.15	21.25	-2.2	12,608	-0.02%
2019/04/02	19	21.06	5.6	21.19	20.90	13.4	12,473	0.11%
2019/04/01	52	21.46	18	21.44	21.45	34	12,252	0.28%
2019/03/29	9	20.28	2	20.65	20.80	7	11,888	0.06%
2019/03/28	5	20.61	2	20.80	20.50	3	11,733	0.03%
2019/03/27	4	21.25	0	21.00	21.05	4	11,659	0.03%
2019/03/26	11	20.93	3	20.93	20.90	8	11,586	0.07%
2019/03/25	14	20.70	2	20.75	20.65	12	11,499	0.10%
2019/03/22	4	21.33	2	21.55	21.40	2	11,360	0.02%
2019/03/21	63	21.73	61	22.38	21.65	2	11,154	0.02%
2019/03/20	5	22.13	14	22.05	21.95	-9	10,723	-0.08%
2019/03/19	0	0.00	12	22.08	21.75	-12	10,601	-0.11%
2019/03/18	22	21.95	67	21.57	21.85	-45	10,493	-0.43%
2019/03/15	0	0.00	16	21.50	21.50	-16	10,429	-0.15%
2019/03/14	149	21.91	150	22.17	21.90	-1	10,451	-0.01%	大買/大賣/
2019/03/13	83	21.35	25	21.10	21.80	58	10,482	0.55%
2019/03/12	3	20.50	4	20.35	20.35	-1	9,842	-0.01%
2019/03/11	7	20.79	2	20.45	20.45	5	9,950	0.05%
2019/03/08	0	0.00	6	20.27	20.55	-6	10,062	-0.06%
2019/03/07	6	20.77	2	20.80	20.55	4	10,168	0.04%
2019/03/06	20	20.86	23	20.54	20.95	-3	10,080	-0.03%
2019/03/05	6	19.80	10	19.70	19.75	-4	9,628	-0.04%
2019/03/04	1	20.00	0	0.00	20.00	1	9,714	0.01%
2019/02/27	39	20.10	41	20.02	20.25	-2	9,728	-0.02%
2019/02/26	5	20.20	19	20.05	20.00	-14	9,658	-0.14%
2019/02/25	3	20.03	6	19.86	20.00	-3	9,573	-0.03%
2019/02/22	15	19.72	42	20.03	20.30	-27	9,536	-0.28%
2019/02/21	65	19.45	75	19.23	19.45	-10	9,119	-0.11%
2019/02/20	0	0.00	18.2	19.16	19.20	-18.2	8,937	-0.20%
2019/02/19	7	18.91	31	19.01	19.30	-24	8,910	-0.27%
2019/02/18	60	18.98	63.3	19.15	19.10	-3.3	8,914	-0.04%
2019/02/15	55	18.21	21	18.44	18.60	34	8,557	0.40%
2019/02/14	18	17.74	127	17.40	17.70	-109	7,864	-1.39%	大賣/鉅額交易
2019/02/13	3	16.25	7	16.29	16.65	-4	7,294	-0.05%
2019/02/12	42	16.26	2	16.33	16.15	40	7,206	0.56%
2019/02/11	0	0.00	8	15.44	15.75	-8	7,041	-0.11%
2019/01/29	1	14.85	5	15.05	15.05	-4	7,001	-0.06%
2019/01/28	2	15.13	1	15.15	15.10	1	7,019	0.01%
2019/01/25	0	0.00	14	14.65	14.70	-14	7,018	-0.20%
2019/01/24	14	14.50	24	14.61	14.50	-10	7,092	-0.14%
2019/01/23	26	14.53	2	14.28	14.55	24	7,209	0.33%
2019/01/22	1	14.35	0	0.00	14.20	1	7,246	0.01%
2019/01/17	2	14.65	3	15.00	14.60	-1	7,525	-0.01%
2019/01/15	1	14.80	2	14.83	14.75	-1	7,672	-0.01%
2019/01/14	0	0.00	1	14.65	14.75	-1	7,656	-0.01%
2019/01/11	1	14.60	1	14.95	14.50	0	7,687	0.00%
2019/01/10	0	0.00	27	14.64	15.00	-27	7,668	-0.35%
2019/01/09	25	14.50	7	14.54	14.50	18	7,584	0.24%
2019/01/08	0	0.00	1	14.10	14.20	-1	7,509	-0.01%
2019/01/07	8	13.68	0	0.00	13.70	8	7,521	0.11%
2019/01/03	1	13.65	1	14.10	13.65	0	7,723	0.00%
2018/12/28	0	0.00	5	13.80	13.65	-5	7,864	-0.06%
2018/12/27	7	13.79	1	14.05	13.75	6	8,084	0.07%
2018/12/26	6	13.95	0	0.00	13.75	6	8,101	0.07%
2018/12/25	0	0.00	2	13.80	13.85	-2	8,116	-0.02%
2018/12/21	0	0.00	2	13.75	14.10	-2	8,201	-0.02%
2018/12/20	1	14.00	0	0.00	13.95	1	8,212	0.01%
2018/12/19	6	14.56	2	14.68	14.50	4	8,180	0.05%
2018/12/17	1	14.70	0	0.00	14.65	1	8,241	0.01%
2018/12/14	4	14.79	9	14.83	14.90	-5	8,301	-0.06%
2018/12/13	2	15.50	3	15.40	15.25	-1	8,323	-0.01%
2018/12/12	62	15.35	70	15.40	15.50	-8	8,566	-0.09%
2018/12/11	1	15.45	12	15.54	15.25	-11	8,566	-0.13%
2018/12/10	15	15.29	25	15.39	15.25	-10	8,592	-0.12%
2018/12/07	65	16.29	38	16.15	16.30	27	8,490	0.32%
2018/12/06	58	16.05	72	15.95	15.60	-14	8,293	-0.17%
2018/12/05	1	16.25	26	16.21	16.70	-25	7,894	-0.32%
2018/12/04	32	16.66	16	16.57	16.60	16	7,951	0.20%
2018/12/03	23	16.59	17.3	16.61	16.95	5.7	8,005	0.07%
2018/11/30	5	15.35	12	15.29	15.45	-7	7,967	-0.09%
2018/11/29	13	15.06	10	15.00	15.00	3	7,752	0.04%
2018/11/28	1	14.70	3	14.67	14.65	-2	7,577	-0.03%
2018/11/26	10	13.90	0	14.80	13.90	10	7,232	0.14%
2018/11/22	1	13.50	1	13.70	13.55	0	7,026	0.00%
2018/11/21	0	0.00	3	13.52	13.55	-3	7,007	-0.04%
2018/11/20	2	13.63	1	13.50	13.40	1	6,891	0.01%
2018/11/19	8	13.60	2	13.55	13.55	6	7,012	0.09%
2018/11/16	1	13.45	0.4	13.40	13.35	0.6	7,288	0.01%
2018/11/15	43	13.29	37	13.15	13.30	6	7,320	0.08%
2018/11/14	3	13.22	1	13.05	13.00	2	7,168	0.03%
2018/11/13	31	12.79	31	12.55	12.95	0	7,281	0.00%
2018/11/12	2	13.08	0	0.00	12.90	2	7,440	0.03%
2018/11/09	1	13.30	0	0.00	13.35	1	7,446	0.01%
2018/11/07	0	0.00	1	13.50	13.65	-1	7,519	-0.01%
2018/11/06	3	13.18	0	0.00	13.10	3	7,691	0.04%
2018/11/02	1	13.40	22	13.45	13.60	-21	7,835	-0.27%
2018/11/01	14	13.09	15	13.34	13.35	-1	7,777	-0.01%
2018/10/31	0	0.00	1	12.85	12.95	-1	7,735	-0.01%
2018/10/30	0	0.00	1	12.35	12.45	-1	7,697	-0.01%
2018/10/29	0	0.00	3	12.23	12.35	-3	7,888	-0.04%
2018/10/26	4	12.33	0	0.00	11.85	4	7,968	0.05%
2018/10/25	6	12.39	2	12.15	12.15	4	7,998	0.05%
2018/10/24	2	13.35	1	13.50	13.35	1	8,099	0.01%
2018/10/23	0	0.00	1	13.80	13.50	-1	8,236	-0.01%
2018/10/22	1	13.60	1	13.80	13.85	0	8,484	0.00%
2018/10/19	1	13.40	0	0.00	13.60	1	8,617	0.01%
2018/10/18	1	13.80	2	13.80	13.85	-1	8,700	-0.01%
2018/10/15	4	13.60	1	13.45	13.60	3	9,128	0.03%
2018/10/12	2	12.73	12	12.43	13.35	-10	9,196	-0.11%
2018/10/11	1	13.15	40	13.18	13.15	-39	9,302	-0.42%
2018/10/09	0	0.00	4	14.80	14.60	-4	9,473	-0.04%
2018/10/08	2	14.45	8	14.49	14.60	-6	9,763	-0.06%
2018/10/05	2	14.68	0	0.00	14.70	2	9,902	0.02%
2018/10/04	3	16.25	0	0.00	16.15	3	9,888	0.03%
2018/10/02	3	16.63	2	16.55	16.65	1	10,144	0.01%
2018/09/27	2	16.60	10.2	16.55	16.55	-8.2	10,851	-0.08%
2018/09/25	0	0.00	2	16.50	16.50	-2	11,041	-0.02%
2018/09/21	9	16.25	0	0.00	16.40	9	11,124	0.08%
2018/09/20	10	16.12	1	16.10	16.15	9	11,118	0.08%
2018/09/19	1	16.70	0	0.00	16.65	1	11,135	0.01%
2018/09/18	63	17.14	49.2	16.94	16.65	13.8	11,260	0.12%
2018/09/17	0	0.00	1	16.80	17.00	-1	11,368	-0.01%
2018/09/14	0	0.00	0.1	17.00	17.00	-0.1	11,470	0.00%
2018/09/13	10	16.55	6.4	16.41	16.45	3.6	11,477	0.03%
2018/09/12	1	15.85	0	0.00	15.95	1	11,460	0.01%
2018/09/11	11	15.79	5	15.98	16.20	6	11,623	0.05%
2018/09/10	11	15.85	3	15.97	15.40	8	11,744	0.07%
2018/09/07	19	16.56	20	16.44	16.55	-1	11,986	-0.01%
2018/09/06	29	17.61	2	17.88	17.40	27	12,842	0.21%
2018/09/05	3	18.63	6	18.80	18.45	-3	12,914	-0.02%
2018/09/04	8	18.57	3	18.63	18.55	5	13,163	0.04%
2018/09/03	2	18.48	0	0.00	18.40	2	13,309	0.02%
2018/08/30	0	0.00	2	19.40	19.05	-2	13,677	-0.01%
2018/08/28	1	19.45	15	19.49	19.15	-14	14,122	-0.10%
2018/08/27	3	19.30	7	19.03	19.35	-4	14,250	-0.03%
2018/08/24	8	18.92	4	19.01	18.95	4	14,592	0.03%
2018/08/23	27	19.11	37	19.00	19.55	-10	16,021	-0.06%
2018/08/22	47	18.61	1	18.50	18.45	46	15,912	0.29%
2018/08/21	4	18.70	3	18.80	18.80	1	16,192	0.01%
2018/08/20	10	18.92	0	0.00	18.55	10	16,684	0.06%
2018/08/17	1	19.35	11	19.78	19.15	-10	16,654	-0.06%
2018/08/15	4	19.04	0	0.00	19.00	4	17,033	0.02%
2018/08/14	2	19.23	1	19.45	19.70	1	17,155	0.01%
2018/08/13	7	19.18	0	0.00	19.20	7	17,350	0.04%
2018/08/10	13	20.49	30	20.13	20.15	-17	17,479	-0.10%
2018/08/09	22	20.91	22	21.00	21.00	0	17,843	0.00%
2018/08/07	20	20.98	1	20.95	20.90	19	20,060	0.09%
2018/08/06	1	20.80	12	20.76	21.20	-11	20,353	-0.05%
2018/08/03	8	20.59	1	20.95	20.45	7	20,888	0.03%
2018/08/02	1	20.90	4	20.95	21.05	-3	21,139	-0.01%
2018/08/01	7	21.50	15	21.59	21.35	-8	21,318	-0.04%
2018/07/31	24	21.22	3	21.25	21.20	21	21,788	0.10%
2018/07/30	6	21.77	0	0.00	21.50	6	21,792	0.03%
2018/07/27	7	22.76	26	22.48	22.35	-19	21,878	-0.09%
2018/07/26	0	0.00	8	22.01	21.95	-8	21,874	-0.04%
2018/07/25	9	22.06	4	21.93	21.85	5	22,090	0.02%
2018/07/24	10	21.35	12	21.58	22.00	-2	22,197	-0.01%
2018/07/23	5	21.50	8	21.71	21.50	-3	22,426	-0.01%
2018/07/20	2	21.83	10	21.85	22.15	-8	23,061	-0.03%
2018/07/19	11	21.82	14	21.58	22.00	-3	23,775	-0.01%
2018/07/18	19	21.96	15	21.57	21.50	4	24,135	0.02%
2018/07/17	14	21.95	28	22.07	21.85	-14	24,341	-0.06%
2018/07/16	9	21.76	19	21.90	22.00	-10	24,570	-0.04%
2018/07/13	12	21.27	2	21.03	21.35	10	24,964	0.04%
2018/07/12	2	20.55	15	20.61	21.10	-13	25,779	-0.05%
2018/07/11	2	19.95	1	19.75	20.00	1	26,186	0.00%
2018/07/10	11	19.85	7	19.85	20.25	4	28,011	0.01%
2018/07/09	11	19.16	2	19.15	19.30	9	28,979	0.03%
2018/07/06	13	18.69	5	18.69	18.70	8	29,651	0.03%
2018/07/05	9	19.97	23	20.16	19.80	-14	29,189	-0.05%
2018/07/04	1	20.05	41	20.12	20.15	-40	29,283	-0.14%
2018/07/03	4	20.68	2	20.85	20.40	2	29,293	0.01%
2018/07/02	4	21.19	8	21.08	20.95	-4	29,290	-0.01%
2018/06/29	1	20.40	9	20.43	20.70	-8	29,371	-0.03%
2018/06/28	15	20.37	1	20.45	20.20	14	29,475	0.05%
2018/06/27	10	20.95	17	20.68	20.60	-7	29,673	-0.02%
2018/06/26	45	20.52	56	21.12	20.40	-11	29,872	-0.04%
2018/06/25	6	22.19	48	22.02	21.90	-42	30,503	-0.14%
2018/06/22	4	22.03	79	22.09	21.95	-75	30,755	-0.24%
2018/06/21	14	22.48	38	22.50	22.40	-24	30,699	-0.08%
2018/06/20	30	22.63	40	22.47	22.30	-10	30,840	-0.03%
2018/06/19	6	22.94	7	23.32	22.85	-1	30,825	0.00%
2018/06/15	42	23.73	8	23.91	23.75	34	30,742	0.11%
2018/06/14	80	24.17	86	24.18	23.90	-6	30,398	-0.02%
2018/06/13	75	23.55	8	23.23	23.35	67	29,383	0.23%
2018/06/12	31	23.60	5	23.67	23.20	26	29,452	0.09%
2018/06/11	7	23.46	7	23.30	23.20	0	29,697	0.00%
2018/06/08	59	23.51	50	23.60	23.35	9	30,196	0.03%
2018/06/07	15	23.33	19	23.19	23.00	-4	30,524	-0.01%
2018/06/06	4	23.29	1	23.60	23.25	3	30,564	0.01%
2018/06/05	15	23.38	39	23.56	23.20	-24	30,551	-0.08%
2018/06/04	59	23.33	9	23.22	23.30	50	30,368	0.16%
2018/06/01	57	23.16	15	23.67	23.00	42	30,490	0.14%
2018/05/31	261	24.42	173	24.67	23.75	88	30,182	0.29%	大買/大賣/
2018/05/30	9	22.95	39	23.04	23.45	-30	28,729	-0.10%
2018/05/29	25	23.38	29	23.59	23.30	-4	28,594	-0.01%
2018/05/28	40	23.19	40	23.19	23.35	0	28,234	0.00%
2018/05/25	20	22.28	0	0.00	22.30	20	27,833	0.07%
2018/05/24	17	22.68	23	23.02	22.55	-6	27,816	-0.02%
2018/05/23	13	21.97	4	22.16	22.20	9	27,447	0.03%
2018/05/22	16	21.94	6	22.03	22.00	10	27,554	0.04%
2018/05/21	15	22.39	39	22.46	22.20	-24	27,526	-0.09%
2018/05/18	44	22.09	8	22.44	22.10	36	27,482	0.13%
2018/05/17	24	22.85	16	22.83	22.65	8	27,562	0.03%
2018/05/16	221	23.67	268	23.66	23.35	-47	27,578	-0.17%	大買/大賣/
2018/05/15	57	23.37	79	23.45	23.10	-22	27,029	-0.08%
2018/05/14	28	22.19	30	22.14	22.00	-2	26,056	-0.01%
2018/05/11	30	21.85	4	22.00	21.75	26	25,919	0.10%
2018/05/10	25	22.35	13	22.50	22.30	12	25,483	0.05%
2018/05/09	14	21.77	3	21.78	21.50	11	25,599	0.04%
2018/05/08	8	21.96	25	22.14	21.80	-17	25,432	-0.07%
2018/05/07	8	21.21	10	21.09	21.30	-2	25,012	-0.01%
2018/05/04	11	20.90	5	20.99	20.55	6	25,049	0.02%
2018/05/03	41	21.00	29	21.09	20.95	12	25,117	0.05%
2018/05/02	11	20.75	35	20.87	20.80	-24	25,110	-0.10%
2018/04/30	14	20.36	16	20.58	20.30	-2	25,099	-0.01%
2018/04/27	25	20.06	17	20.49	20.00	8	25,545	0.03%
2018/04/26	52	21.03	50	20.64	19.95	2	26,164	0.01%
2018/04/25	43	21.18	22	21.67	22.05	21	25,807	0.08%
2018/04/24	21	21.80	26	21.96	21.70	-5	25,468	-0.02%
2018/04/23	34	23.11	26	23.20	22.60	8	25,916	0.03%
2018/04/20	31	23.64	104	24.02	23.80	-73	27,183	-0.27%	大賣/
2018/04/19	41	23.82	58	24.08	23.45	-17	26,946	-0.06%
2018/04/18	51	23.23	24	23.17	23.70	27	26,684	0.10%
2018/04/17	38	22.69	31	22.22	22.05	7	26,070	0.03%
2018/04/16	173	23.21	87	22.96	23.10	86	25,980	0.33%	大買/
2018/04/13	109	21.98	146	22.22	22.85	-37	24,725	-0.15%	大買/大賣/
2018/04/12	60	21.04	33	20.83	20.80	27	24,081	0.11%
2018/04/11	0	0.00	2	19.95	19.65	-2	23,996	-0.01%
2018/04/10	4	19.78	5	19.94	19.65	-1	25,343	0.00%
2018/04/09	9	19.75	11	19.85	19.10	-2	25,989	-0.01%
2018/04/03	7	20.11	5	20.00	20.00	2	26,993	0.01%
2018/04/02	24	20.58	6	20.58	20.20	18	27,673	0.07%
2018/03/31	2	20.03	2	20.38	20.10	0	28,432	0.00%
2018/03/30	8	20.28	18	20.53	19.80	-10	29,273	-0.03%
2018/03/29	21	20.87	23	20.84	20.30	-2	30,334	-0.01%
2018/03/28	176	20.73	197	20.49	20.80	-21	31,963	-0.07%	大買/大賣/
2018/03/27	10	19.56	23	19.94	20.50	-13	31,562	-0.04%
2018/03/26	6	18.66	12	18.63	18.65	-6	32,395	-0.02%
2018/03/23	13	18.49	19	18.61	18.55	-6	33,797	-0.02%
2018/03/22	9	19.59	19	19.60	19.40	-10	34,208	-0.03%
2018/03/21	9	19.56	31	19.68	19.50	-22	34,834	-0.06%
2018/03/20	17	19.60	9	19.47	19.45	8	35,331	0.02%
2018/03/19	2	19.73	6	19.99	19.85	-4	36,016	-0.01%
2018/03/16	35	20.27	15	20.61	19.95	20	37,208	0.05%
2018/03/15	57	20.83	96	20.79	20.60	-39	38,591	-0.10%
2018/03/14	49	20.15	27	20.36	20.55	22	39,018	0.06%
2018/03/13	46	19.99	53	20.05	20.50	-7	40,369	-0.02%
2018/03/12	16	18.68	5	18.70	18.65	11	40,215	0.03%
2018/03/09	9	19.06	7	19.07	19.10	2	40,804	0.00%
2018/03/08	5	18.56	8	18.65	18.70	-3	42,474	-0.01%
2018/03/07	22	18.73	8	18.66	18.40	14	42,465	0.03%
2018/03/06	3	19.42	3	19.53	19.40	0	42,997	0.00%
2018/03/05	33	19.80	1	19.60	19.10	32	44,959	0.07%
2018/03/02	5	20.17	3	20.20	20.10	2	46,858	0.00%
2018/03/01	36	20.45	7	20.33	20.50	29	47,317	0.06%
2018/02/27	2	20.53	5	20.54	20.45	-3	47,356	-0.01%
2018/02/26	4	20.21	1	20.85	20.05	3	47,406	0.01%
2018/02/23	8	20.81	16	20.53	20.50	-8	47,540	-0.02%
2018/02/22	0	0.00	3	20.93	20.70	-3	47,678	-0.01%
2018/02/21	1	20.25	5	20.27	20.40	-4	47,794	-0.01%
2018/02/12	47	19.90	42	19.66	19.55	5	47,750	0.01%
2018/02/09	6	19.00	25	18.48	19.70	-19	47,673	-0.04%
2018/02/08	10	20.97	21	21.28	20.05	-11	47,460	-0.02%
2018/02/07	24	21.09	13	21.14	20.50	11	47,206	0.02%
2018/02/06	65	21.68	86	21.36	20.70	-21	47,153	-0.04%
2018/02/05	4	22.11	15	22.17	23.00	-11	47,023	-0.02%
2018/02/02	17	23.24	8	23.30	23.20	9	47,164	0.02%
2018/02/01	33	24.23	54	23.99	23.70	-21	47,553	-0.04%
2018/01/31	14	22.91	11	22.65	23.25	3	47,954	0.01%
2018/01/30	1	22.90	3	23.30	22.90	-2	48,148	0.00%
2018/01/29	8	23.18	17	23.24	23.20	-9	48,478	-0.02%
2018/01/26	21	22.51	18	22.53	22.60	3	49,161	0.01%
2018/01/25	37	23.09	5	23.12	22.80	32	49,927	0.06%
2018/01/24	38	23.44	40	23.32	23.40	-2	50,392	0.00%
2018/01/23	52	23.11	112	23.09	23.05	-60	50,406	-0.12%	大賣/
2018/01/22	88	23.37	63	23.66	22.90	25	50,073	0.05%
2018/01/19	51	24.53	52	24.66	24.50	-1	49,837	0.00%
2018/01/18	41	25.34	15	25.01	24.80	26	49,864	0.05%
2018/01/17	91	25.74	42	25.77	25.25	49	50,522	0.10%
2018/01/16	53	25.39	118	25.17	25.60	-65	50,434	-0.13%	大賣/
2018/01/15	22	24.47	22	24.55	24.35	0	48,807	0.00%
2018/01/12	142	24.85	106	24.89	24.75	36	48,577	0.07%	大買/大賣/
2018/01/11	18	24.31	20	24.23	24.45	-2	48,110	0.00%
2018/01/10	41	24.46	22	24.32	23.90	19	47,698	0.04%
2018/01/09	15.7	24.24	64.8	24.35	24.70	-49.2	47,180	-0.10%
2018/01/08	62.3	24.50	38	24.67	24.10	24.3	46,517	0.05%
2018/01/05	29	24.58	34	24.64	24.95	-5	46,005	-0.01%
2018/01/04	147	25.20	45	25.24	24.80	102	45,290	0.23%	大買/鉅額交易
2018/01/03	42	24.82	51	24.92	24.20	-9	43,981	-0.02%
2018/01/02	205	23.98	206	24.52	24.60	-1	43,148	0.00%	大買/大賣/