燿華 (2367)-大昌券商分點個股進出

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
▲0.05
漲幅
+0.19%
成交量
12,905張
產業
上市電子零組件類股
786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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	23	26.26	11	26.29	26.20	12	40,895	0.03%
2024/04/26	2	26.33	17.1	26.60	26.15	-15.1	40,733	-0.04%
2024/04/25	13	26.10	0	0.00	26.00	13	40,520	0.03%
2024/04/24	42	26.66	24	26.58	26.55	18	40,370	0.04%
2024/04/23	6	26.04	5	26.31	26.00	1	40,107	0.00%
2024/04/22	17	26.99	77	26.46	26.05	-60	39,786	-0.15%
2024/04/19	40.6	27.28	20	27.35	27.30	20.6	39,362	0.05%
2024/04/18	90.2	28.45	84	28.58	28.00	6.2	38,768	0.02%
2024/04/17	59.2	28.07	71	27.79	28.15	-11.8	37,813	-0.03%
2024/04/16	41.8	26.83	84	26.58	26.40	-42.2	36,987	-0.11%
2024/04/15	158.1	28.46	72	28.41	28.20	86.1	36,113	0.24%	大買/
2024/04/12	56.1	28.31	82	28.63	29.20	-25.9	34,654	-0.07%
2024/04/11	3	26.25	11	26.70	26.70	-8	32,179	-0.02%
2024/04/10	30	26.77	25	26.40	26.30	5	32,044	0.02%
2024/04/09	60	27.02	38	26.61	26.60	22	31,655	0.07%
2024/04/08	28	26.39	77	26.84	26.70	-49	31,151	-0.16%
2024/04/03	26	26.35	35	26.13	26.05	-9	30,870	-0.03%
2024/04/02	30	26.59	26	26.93	26.35	4	30,721	0.01%
2024/04/01	65	26.97	91.7	27.03	26.85	-26.7	30,286	-0.09%
2024/03/29	60.5	26.79	13	27.08	26.65	47.5	29,881	0.16%
2024/03/28	51.5	27.06	44	26.95	26.65	7.5	29,151	0.03%
2024/03/27	69	26.91	49	26.70	26.65	20	28,480	0.07%
2024/03/26	42	26.79	67.7	26.42	26.75	-25.7	27,767	-0.09%
2024/03/25	159	27.21	135.3	27.49	27.55	23.7	26,903	0.09%	大買/大賣/
2024/03/22	68.5	26.98	57.4	27.03	27.15	11.1	25,543	0.04%
2024/03/21	70.5	26.54	80.3	26.54	26.30	-9.8	24,550	-0.04%
2024/03/20	19	26.51	25	26.16	25.70	-6	23,762	-0.03%
2024/03/19	122	26.30	119.6	26.24	26.15	2.4	23,273	0.01%	大買/大賣/
2024/03/18	36.5	25.29	50	25.29	25.85	-13.5	22,308	-0.06%
2024/03/15	55	24.27	17	24.36	24.00	38	21,625	0.18%
2024/03/14	12	24.68	7	24.47	24.45	5	21,437	0.02%
2024/03/13	13.5	25.09	28	25.01	25.10	-14.5	21,169	-0.07%
2024/03/12	90	26.60	66	25.98	25.60	24	21,050	0.11%
2024/03/11	103	25.60	56	25.93	25.90	47	19,966	0.24%	大買/
2024/03/08	26.1	25.19	149	25.22	24.30	-123	19,221	-0.64%	大賣/鉅額交易
2024/03/07	38.1	26.70	41.2	26.85	25.80	-3.2	19,211	-0.02%
2024/03/06	43.2	25.06	100.6	26.53	26.65	-57.4	18,035	-0.32%
2024/03/05	104	24.23	118	24.17	24.30	-14	15,677	-0.09%	大買/大賣/
2024/03/04	53	22.63	203.3	23.65	23.90	-150.3	13,797	-1.09%	大賣/鉅額交易
2024/03/01	85	21.94	149	21.81	21.75	-64	12,757	-0.50%	大賣/
2024/02/29	36	21.03	36	21.29	21.30	0	12,214	0.00%
2024/02/27	65	21.39	56	20.85	20.75	9	12,143	0.07%
2024/02/26	34	21.20	59	21.17	21.15	-25	12,114	-0.21%
2024/02/23	5	20.78	28	20.95	20.75	-23	12,125	-0.19%
2024/02/22	46	21.11	74	21.23	21.25	-28	12,947	-0.22%
2024/02/21	10	20.71	4	20.76	20.65	6	12,323	0.05%
2024/02/20	66	20.75	59	20.91	20.95	7	12,271	0.06%
2024/02/19	24	20.27	2	20.30	20.15	22	12,021	0.18%
2024/02/16	49	19.96	49	20.28	20.60	0	11,932	0.00%
2024/02/15	0	0.00	6	18.50	19.00	-6	11,520	-0.05%
2024/01/31	3	18.92	0	0.00	19.00	3	11,516	0.03%
2024/01/30	1	19.10	0	0.00	19.00	1	11,553	0.01%
2024/01/26	3	19.13	0	0.00	19.20	3	11,733	0.03%
2024/01/24	2	19.50	1	19.45	19.35	1	12,072	0.01%
2024/01/23	0	0.00	16	19.49	19.55	-16	12,360	-0.13%
2024/01/22	2	19.15	0	0.00	19.15	2	12,348	0.02%
2024/01/19	6	18.78	1	18.70	18.80	5	12,355	0.04%
2024/01/18	2	18.73	0	0.00	18.65	2	12,378	0.02%
2024/01/17	10	18.85	0	0.00	18.85	10	12,420	0.08%
2024/01/16	5	18.96	1	19.00	19.05	4	12,541	0.03%
2024/01/15	0	0.00	5	19.20	19.15	-5	12,551	-0.04%
2024/01/12	4	19.00	0	0.00	19.00	4	12,593	0.03%
2024/01/11	0	0.00	1	19.35	19.40	-1	12,577	-0.01%
2024/01/10	2	18.93	1	18.90	18.90	1	12,618	0.01%
2024/01/09	4	19.06	0	0.00	19.05	4	12,650	0.03%
2024/01/08	3	19.33	0	0.00	19.30	3	12,672	0.02%
2024/01/04	10	19.59	1	19.40	19.40	9	12,693	0.07%
2024/01/03	2	20.05	0	0.00	19.90	2	12,702	0.02%
2024/01/02	1	20.25	2	20.35	20.10	-1	12,729	-0.01%
2023/12/29	1	19.95	0	0.00	20.00	1	12,756	0.01%
2023/12/28	16	20.12	3	20.15	20.00	13	12,821	0.10%
2023/12/27	2	20.05	0	0.00	20.15	2	12,906	0.02%
2023/12/26	12	20.06	0	0.00	20.05	12	13,187	0.09%
2023/12/25	2	19.90	0	0.00	19.95	2	13,273	0.02%
2023/12/22	56	20.10	0	0.00	20.05	56	13,376	0.42%
2023/12/20	0	0.00	5.1	20.23	20.35	-5.1	13,775	-0.04%
2023/12/19	7	20.01	12	19.90	20.10	-5	14,094	-0.04%
2023/12/18	8	20.30	10	20.25	20.30	-2	14,546	-0.01%
2023/12/15	3	21.00	5	21.12	20.70	-2	16,022	-0.01%
2023/12/14	5	21.40	3	21.42	21.35	2	16,646	0.01%
2023/12/13	2	21.15	6	21.30	21.05	-4	16,834	-0.02%
2023/12/12	0	0.00	3	21.10	21.05	-3	16,749	-0.02%
2023/12/11	0	0.00	34	21.04	21.00	-34	16,634	-0.20%
2023/12/08	20	21.52	12	21.63	21.35	8	16,474	0.05%
2023/12/07	13	21.99	25	22.39	21.55	-12	16,322	-0.07%
2023/12/06	37	22.66	82	22.69	22.05	-45	15,753	-0.29%
2023/12/05	72.5	22.39	35.3	22.70	22.50	37.2	15,130	0.25%
2023/12/04	47	22.62	60	22.69	22.75	-13	14,570	-0.09%
2023/12/01	43	21.43	66.9	21.13	22.20	-23.9	13,353	-0.18%
2023/11/30	1	20.70	50.4	20.60	20.70	-49.4	12,389	-0.40%
2023/11/29	12	21.01	42	20.87	20.70	-30	12,382	-0.24%
2023/11/28	31	20.86	25.1	20.98	21.00	5.9	12,395	0.05%
2023/11/27	0	0.00	5	20.30	20.20	-5	12,100	-0.04%
2023/11/24	0	0.00	53	20.49	20.25	-53	12,181	-0.44%
2023/11/22	5	20.24	4	20.45	20.55	1	11,833	0.01%
2023/11/21	29	20.62	57.2	20.87	20.20	-28.2	11,513	-0.24%
2023/11/20	18	19.59	9	19.53	19.70	9	10,467	0.09%
2023/11/17	2	19.25	2	19.20	19.30	0	10,393	0.00%
2023/11/16	4	19.13	8	19.08	19.40	-4	10,273	-0.04%
2023/11/15	0	0.00	6.1	18.75	18.55	-6.1	9,972	-0.06%
2023/11/14	0	0.00	3	18.35	18.40	-3	9,945	-0.03%
2023/11/09	5	18.36	0	0.00	18.40	5	9,943	0.05%
2023/11/08	5	18.69	2	18.70	18.60	3	9,935	0.03%
2023/11/06	3	19.00	4	19.18	19.25	-1	9,894	-0.01%
2023/11/03	0	0.00	1	19.05	19.05	-1	9,819	-0.01%
2023/11/02	11	19.07	28.1	18.74	19.15	-17.1	9,836	-0.17%
2023/11/01	3	18.03	40	18.20	18.10	-37	9,591	-0.39%
2023/10/31	53	19.08	7	18.75	18.50	46	9,534	0.48%
2023/10/30	30	18.55	0	0.00	18.45	30	9,253	0.32%
2023/10/27	30.1	18.40	6	18.48	18.40	24.1	9,239	0.26%
2023/10/26	2	18.60	0	0.00	18.55	2	9,223	0.02%
2023/10/25	4	18.63	7	18.62	18.70	-3	9,200	-0.03%
2023/10/24	5	18.41	2	18.50	18.70	3	9,162	0.03%
2023/10/23	2	18.00	2	17.90	17.90	0	9,025	0.00%
2023/10/20	1	17.45	1.1	17.70	17.70	-0.1	9,016	0.00%
2023/10/19	3	17.90	4	17.93	17.90	-1	8,994	-0.01%
2023/10/18	14	17.83	19	17.75	18.00	-5	8,985	-0.06%
2023/10/17	6	18.27	2	18.33	18.10	4	8,896	0.04%
2023/10/16	2	18.30	7	18.66	18.30	-5	8,863	-0.06%
2023/10/13	3	18.72	0	0.00	18.55	3	8,845	0.03%
2023/10/11	2	18.30	3	18.30	18.20	-1	8,844	-0.01%
2023/10/05	0	0.00	1	19.05	18.85	-1	8,848	-0.01%
2023/10/04	8	18.72	1	18.70	18.75	7	8,801	0.08%
2023/10/03	12	19.27	1	19.05	19.05	11	8,775	0.13%
2023/10/02	0	0.00	7	19.77	19.95	-7	8,684	-0.08%
2023/09/28	3	19.00	1	19.20	18.95	2	8,399	0.02%
2023/09/27	5	19.22	5	19.18	19.10	0	8,314	0.00%
2023/09/26	6	19.54	13	19.49	19.25	-7	8,185	-0.09%
2023/09/25	22	19.74	2	19.83	19.55	20	8,026	0.25%
2023/09/22	24	20.17	15	20.12	20.10	9	7,691	0.12%
2023/09/21	59	20.36	40	20.48	20.15	19	7,290	0.26%
2023/09/20	71	20.47	64.3	20.94	20.70	6.7	6,749	0.10%
2023/09/19	61	20.27	147.2	20.88	21.15	-86.2	5,179	-1.66%	大賣/
2023/09/18	5	18.93	67.5	19.06	19.25	-62.5	4,348	-1.44%
2023/09/15	15	18.23	13.1	18.15	18.05	1.9	3,895	0.05%
2023/09/14	6	17.99	0	0.00	18.00	6	3,836	0.16%
2023/09/13	0	0.00	0	17.95	17.90	0	3,824	0.00%
2023/09/11	7	17.79	0	0.00	17.75	7	3,750	0.19%
2023/09/08	5	18.00	0	0.00	17.80	5	3,701	0.14%
2023/09/07	1	18.00	0	0.00	18.00	1	3,690	0.03%
2023/09/06	4	18.13	0	0.00	18.20	4	3,654	0.11%
2023/09/05	1	18.15	0	0.00	18.10	1	3,567	0.03%
2023/09/04	1	18.20	14	18.23	18.20	-13	3,537	-0.37%
2023/09/01	76.3	18.08	56	18.29	18.10	20.3	3,443	0.59%
2023/08/31	35.1	17.97	8	18.10	18.25	27.1	3,183	0.85%
2023/08/30	10.1	17.75	2	17.65	17.65	8.1	2,909	0.28%
2023/08/28	2	17.00	0	0.00	17.05	2	2,775	0.07%
2023/08/24	0	0.00	1	17.00	17.00	-1	2,771	-0.04%
2023/08/23	2	17.13	17	17.27	17.10	-15	2,736	-0.55%
2023/08/22	2	16.45	0	0.00	16.45	2	2,621	0.08%
2023/08/18	0	0.00	5	16.40	16.40	-5	2,686	-0.19%
2023/08/17	0	0.00	4	16.48	16.45	-4	2,673	-0.15%
2023/08/16	0	0.00	2	16.15	16.15	-2	2,635	-0.08%
2023/08/14	2	16.00	0	0.00	15.90	2	2,642	0.08%
2023/08/11	2	16.15	0	0.00	16.15	2	2,643	0.08%
2023/08/10	17	16.25	0	0.00	16.05	17	2,637	0.64%
2023/08/09	0	0.00	1	16.80	16.70	-1	2,560	-0.04%
2023/08/08	7	16.74	8	16.71	16.65	-1	2,522	-0.04%
2023/08/07	2	17.13	1	17.25	17.00	1	2,426	0.04%
2023/08/04	4	17.21	2	17.20	17.20	2	2,381	0.08%
2023/08/02	4	17.39	0	0.00	17.35	4	2,386	0.17%
2023/08/01	1	17.55	1	17.75	17.60	0	2,359	0.00%
2023/07/31	1	17.65	6	17.84	17.65	-5	2,373	-0.21%
2023/07/28	1	17.60	0	0.00	17.65	1	2,411	0.04%
2023/07/27	1	17.50	0	0.00	17.55	1	2,405	0.04%
2023/07/25	2	17.43	3	17.50	17.65	-1	2,394	-0.04%
2023/07/24	1	17.35	0	0.00	17.35	1	2,375	0.04%
2023/07/20	1	17.70	0	0.00	17.65	1	2,415	0.04%
2023/07/19	0	0.00	0	17.80	17.60	0	2,411	0.00%
2023/07/18	0	0.00	1	17.85	17.85	-1	2,422	-0.04%
2023/07/14	11.5	17.80	0	0.00	17.75	11.5	2,439	0.47%
2023/07/13	0.5	17.95	5	18.10	17.95	-4.5	2,436	-0.18%
2023/07/12	0	0.00	0	17.45	17.40	0	2,304	0.00%
2023/07/11	1	17.35	0	0.00	17.40	1	2,336	0.04%
2023/07/10	1	17.40	0	0.00	17.45	1	2,446	0.04%
2023/07/07	15	17.70	0	0.00	17.75	15	2,488	0.60%
2023/07/04	2	17.70	0	0.00	17.65	2	2,430	0.08%
2023/06/29	1	17.70	0	0.00	17.75	1	2,465	0.04%
2023/06/28	4	17.50	3	17.55	17.65	1	2,481	0.04%
2023/06/27	7	17.55	0	0.00	17.50	7	2,511	0.28%
2023/06/19	1	18.05	2	18.10	18.00	-1	2,619	-0.04%
2023/06/09	0	0.00	5	18.30	18.20	-5	2,712	-0.18%
2023/06/07	1	18.35	0	0.00	18.30	1	2,798	0.04%
2023/06/02	0	0.00	2	18.35	18.35	-2	2,994	-0.07%
2023/06/01	0	0.00	5	18.18	18.15	-5	3,027	-0.17%
2023/05/30	0	0.00	2.2	17.97	17.95	-2.2	3,045	-0.07%
2023/05/29	0	0.00	2	18.05	18.05	-2	3,075	-0.07%
2023/05/26	3	18.00	0	0.00	17.90	3	3,091	0.10%
2023/05/25	1	18.30	5.4	18.14	18.05	-4.4	3,112	-0.14%
2023/05/23	0	18.10	3	18.10	18.10	-3	3,151	-0.09%
2023/05/18	1	17.90	0	0.00	17.90	1	3,420	0.03%
2023/05/16	0	0.00	2	17.75	17.90	-2	3,450	-0.06%
2023/05/12	1	17.35	0	0.00	17.60	1	3,554	0.03%
2023/05/11	10	17.35	30	17.50	17.35	-20	3,633	-0.55%
2023/05/04	14	17.56	16	17.80	17.85	-2	4,016	-0.05%
2023/05/03	0	0.00	8	17.86	17.80	-8	4,003	-0.20%
2023/05/02	0	0.00	5	17.85	17.90	-5	4,043	-0.12%
2023/04/27	2	17.85	0	0.00	17.95	2	4,093	0.05%
2023/04/25	2	17.85	1	17.70	17.70	1	4,107	0.02%
2023/04/24	0	0.00	1	17.95	17.95	-1	4,081	-0.02%
2023/04/21	20	17.98	0	0.00	18.00	20	4,102	0.49%
2023/04/20	2	18.30	1	18.20	18.15	1	4,129	0.02%
2023/04/18	2	18.70	12	18.80	18.70	-10	4,229	-0.24%
2023/04/17	0	0.00	1	18.65	18.70	-1	4,227	-0.02%
2023/04/13	13	19.29	1	19.25	18.60	12	4,175	0.29%
2023/04/12	2	19.27	21	19.30	19.40	-19	4,067	-0.47%
2023/04/11	5	19.10	15	19.10	19.15	-10	3,968	-0.25%
2023/04/10	0	0.00	0.4	19.05	19.05	-0.4	3,967	-0.01%
2023/04/07	5	19.03	10	19.05	19.05	-5	3,972	-0.13%
2023/04/06	2	19.05	10	19.05	19.05	-8	3,974	-0.20%
2023/03/31	0	0.00	1	19.00	19.00	-1	3,977	-0.03%
2023/03/30	0	0.00	2	19.00	18.95	-2	3,979	-0.05%
2023/03/29	10	18.85	0	0.00	18.95	10	3,985	0.25%
2023/03/28	0	18.95	0	0.00	18.90	0	4,044	0.00%
2023/03/27	10	18.80	0	0.00	18.95	10	4,036	0.25%
2023/03/24	6	18.86	3	18.88	18.85	3	4,076	0.07%
2023/03/22	0	0.00	20	18.47	18.40	-20	4,105	-0.49%
2023/03/21	0	0.00	9	18.30	18.30	-9	4,158	-0.22%
2023/03/17	0	0.00	3	17.92	17.90	-3	4,357	-0.07%
2023/03/16	6	17.81	0	0.00	17.65	6	4,422	0.14%
2023/03/15	1	18.20	0	0.00	18.05	1	4,651	0.02%
2023/03/14	18	18.07	0	0.00	18.05	18	4,915	0.37%
2023/03/13	0	18.50	0	0.00	18.45	0	5,110	0.00%
2023/03/10	5	18.53	2	18.70	18.50	3	5,249	0.06%
2023/03/09	19	19.07	4	19.20	19.00	15	5,465	0.27%
2023/03/08	1	19.20	5	19.20	19.15	-4	5,707	-0.07%
2023/03/07	1	19.05	1	19.00	19.00	0	5,695	0.00%
2023/03/06	4	18.88	0	0.00	18.80	4	5,711	0.07%
2023/03/03	0	0.00	13	18.92	18.90	-13	5,799	-0.22%
2023/03/02	1.1	18.77	0	0.00	18.75	1.1	5,893	0.02%
2023/03/01	33	18.95	0	18.80	18.80	33	6,141	0.54%
2023/02/24	1	18.75	8	18.86	18.75	-7	6,298	-0.11%
2023/02/23	0	18.95	2	19.00	18.95	-2	6,358	-0.03%
2023/02/22	1	18.75	2	18.88	18.90	-1	6,567	-0.02%
2023/02/21	3	19.00	8	19.00	19.00	-5	6,676	-0.07%
2023/02/20	15	19.25	14	19.19	19.30	1	6,915	0.01%
2023/02/17	2	18.75	1	18.80	18.80	1	7,354	0.01%
2023/02/16	1	18.65	0	18.75	18.65	1	7,471	0.01%
2023/02/15	0	0.00	2	18.60	18.55	-2	7,700	-0.03%
2023/02/13	1	18.15	0	0.00	18.10	1	8,018	0.01%
2023/02/10	7	18.31	4	18.21	18.20	3	8,248	0.04%
2023/02/09	2	18.63	2	18.60	18.60	0	8,429	0.00%
2023/02/08	29	19.12	15	19.07	19.00	14	8,549	0.16%
2023/02/07	0	0.00	9	18.55	18.50	-9	8,427	-0.11%
2023/02/06	3	18.50	1	18.45	18.45	2	8,709	0.02%
2023/02/03	3	18.55	31	18.65	18.65	-28	8,865	-0.32%
2023/02/02	1	18.55	12	18.58	18.55	-11	8,998	-0.12%
2023/02/01	2	18.28	4	18.35	18.30	-2	9,088	-0.02%
2023/01/31	0	0.00	18	18.24	18.25	-18	9,270	-0.19%
2023/01/30	2	17.88	4	17.94	18.00	-2	9,429	-0.02%
2023/01/17	0	0.00	3	17.65	17.65	-3	9,610	-0.03%
2023/01/16	2	17.50	0	0.00	17.40	2	9,761	0.02%
2023/01/13	1	17.55	5	17.65	17.50	-4	9,893	-0.04%
2023/01/12	5	17.80	0	0.00	17.70	5	10,000	0.05%
2023/01/11	5	17.96	0	0.00	17.85	5	10,094	0.05%
2023/01/10	17	18.01	2.1	18.01	17.95	14.9	10,189	0.15%
2023/01/09	10	18.30	24	18.31	18.35	-14	10,326	-0.14%
2023/01/06	0	0.00	5	17.95	18.00	-5	10,369	-0.05%
2023/01/05	4	17.80	0	17.85	17.80	4	10,682	0.04%
2023/01/04	0	0.00	5	17.74	17.75	-5	10,856	-0.05%
2023/01/03	5	17.25	5	17.60	17.60	0	11,172	0.00%
2022/12/30	13	17.39	1	17.25	17.25	12	11,301	0.11%
2022/12/29	10	17.35	0	0.00	17.35	10	11,448	0.09%
2022/12/27	0	0.00	5	17.75	17.80	-5	12,210	-0.04%
2022/12/23	0	0.00	1	17.45	17.50	-1	12,833	-0.01%
2022/12/22	5	17.60	0	0.00	17.60	5	13,181	0.04%
2022/12/21	2	17.45	3	17.50	17.50	-1	13,734	-0.01%
2022/12/20	0	0.00	2	17.75	17.55	-2	14,284	-0.01%
2022/12/19	6	17.82	0	0.00	17.85	6	15,069	0.04%
2022/12/16	29	18.08	1	18.20	18.00	28	15,662	0.18%
2022/12/15	1	18.55	7	18.54	18.55	-6	15,966	-0.04%
2022/12/14	13	18.27	4	18.30	18.35	9	16,302	0.06%
2022/12/13	8	18.46	2	18.65	18.35	6	16,741	0.04%
2022/12/12	2	18.63	71	18.60	18.55	-69	16,961	-0.41%
2022/12/09	0	0.00	5	19.12	19.20	-5	17,266	-0.03%
2022/12/08	1	19.40	1	19.55	19.45	0	18,094	0.00%
2022/12/07	36	19.39	51	19.44	19.35	-15	18,690	-0.08%
2022/12/06	5	19.99	8	19.91	19.75	-3	19,013	-0.02%
2022/12/05	83	19.70	14	19.81	19.75	69	19,472	0.35%
2022/12/02	21	19.44	12	19.52	19.40	9	19,877	0.05%
2022/12/01	26	19.39	25	19.41	19.30	1	20,346	0.00%
2022/11/30	21	19.16	9	19.25	19.40	12	20,788	0.06%
2022/11/29	5	18.65	0	0.00	18.90	5	21,370	0.02%
2022/11/28	15	18.78	18	18.76	18.65	-3	22,888	-0.01%
2022/11/25	12	18.96	3	18.63	18.65	9	23,755	0.04%
2022/11/24	3	18.88	17	19.06	18.95	-14	24,473	-0.06%
2022/11/23	12	19.09	9	19.12	19.05	3	25,316	0.01%
2022/11/22	0	0.00	65	18.79	18.80	-65	25,868	-0.25%
2022/11/21	7	18.71	0	0.00	18.50	7	27,331	0.03%
2022/11/18	9	18.92	2	18.88	18.65	7	27,777	0.03%
2022/11/17	10	18.60	3	18.72	18.65	7	27,867	0.03%
2022/11/16	65	18.74	21	18.55	18.55	44	28,145	0.16%
2022/11/15	52	19.07	51	19.23	19.10	1	28,690	0.00%
2022/11/14	2	18.70	20	18.79	18.75	-18	29,387	-0.06%
2022/11/11	29	18.65	20	18.73	18.40	9	29,473	0.03%
2022/11/10	11	18.36	6	18.58	18.45	5	29,399	0.02%
2022/11/09	5	19.01	22	19.03	18.90	-17	29,751	-0.06%
2022/11/08	1	18.80	30	19.01	18.65	-29	30,093	-0.10%
2022/11/07	7	18.60	12	18.59	18.75	-5	30,538	-0.02%
2022/11/04	5	18.75	2	18.65	18.85	3	31,133	0.01%
2022/11/03	2	18.33	10	18.35	18.50	-8	31,320	-0.03%
2022/11/02	44.5	18.36	16	18.41	18.25	28.5	31,238	0.09%
2022/11/01	32.5	17.80	34	17.84	18.00	-1.5	31,051	0.00%
2022/10/31	13	17.44	5	17.55	17.50	8	30,890	0.03%
2022/10/28	14	16.91	1	17.45	16.90	13	30,703	0.04%
2022/10/27	7	17.54	9	17.54	17.55	-2	30,528	-0.01%
2022/10/26	13	17.28	3	17.40	17.10	10	30,304	0.03%
2022/10/25	2	17.83	0	0.00	17.65	2	30,108	0.01%
2022/10/24	1.5	18.35	4	18.46	18.00	-2.5	29,892	-0.01%
2022/10/21	2	17.70	27	17.72	17.70	-25	29,714	-0.08%
2022/10/20	28	17.89	26.1	17.77	17.80	1.9	29,568	0.01%
2022/10/19	2	18.30	4	18.30	18.10	-2	29,439	-0.01%
2022/10/18	0	0.00	2	18.58	18.35	-2	29,312	-0.01%
2022/10/17	9	17.83	6.1	17.85	18.25	2.9	29,212	0.01%
2022/10/14	6.5	18.82	21.5	18.94	18.60	-15	29,029	-0.05%
2022/10/13	45	18.88	27	18.05	18.00	18	28,914	0.06%
2022/10/12	17.5	18.99	19	19.19	19.25	-1.5	28,571	-0.01%
2022/10/11	4	18.75	201	19.15	18.90	-197	28,444	-0.69%	大賣/鉅額交易
2022/10/07	1.5	19.63	4	19.51	19.55	-2.5	28,126	-0.01%
2022/10/06	5	19.30	1	19.35	19.40	4	28,002	0.01%
2022/10/05	165	19.88	6	20.13	19.30	159	27,908	0.57%	大買/鉅額交易
2022/10/04	6.4	19.51	18	19.67	19.70	-11.6	27,445	-0.04%
2022/10/03	26	19.17	9	19.27	19.20	17	27,149	0.06%
2022/09/30	57.3	19.18	54	19.58	19.55	3.3	26,887	0.01%
2022/09/29	8.3	19.84	5	19.86	19.65	3.3	26,673	0.01%
2022/09/28	77	19.56	41	19.58	19.40	36	26,333	0.14%
2022/09/27	40	21.07	26.5	21.31	20.90	13.5	25,770	0.05%
2022/09/26	14	21.60	6	21.26	20.90	8	25,216	0.03%
2022/09/23	158	23.07	9	22.37	22.25	149	24,404	0.61%	大買/鉅額交易
2022/09/22	74	23.09	164	23.34	23.35	-90	23,815	-0.38%	大賣/
2022/09/21	78	23.26	14	23.46	23.15	64	23,462	0.27%
2022/09/20	55	23.46	54	23.61	23.55	1	23,105	0.00%
2022/09/19	41	22.99	44	22.96	22.85	-3	22,601	-0.01%
2022/09/16	26	23.23	7	23.30	23.15	19	22,338	0.09%
2022/09/15	117	23.98	123.2	24.06	23.65	-6.2	21,926	-0.03%	大買/大賣/
2022/09/14	71	23.22	91	23.48	23.60	-20	21,045	-0.10%
2022/09/13	31	23.53	18	23.53	23.30	13	20,441	0.06%
2022/09/12	53	23.52	30	23.51	23.30	23	19,850	0.12%
2022/09/08	50	23.77	70	23.72	23.75	-20	19,123	-0.10%
2022/09/07	13	23.32	19	23.55	23.80	-6	18,514	-0.03%
2022/09/06	40	23.35	59	23.17	23.55	-19	17,944	-0.11%
2022/09/05	17	23.90	22	23.91	23.45	-5	17,236	-0.03%
2022/09/02	35	23.82	51	23.92	23.75	-16	16,382	-0.10%
2022/09/01	78	23.23	56.1	23.36	23.15	21.9	14,923	0.15%
2022/08/31	79	22.77	75	23.04	23.20	4	14,082	0.03%
2022/08/30	168	22.46	310.6	22.72	23.00	-142.6	13,202	-1.08%	大買/大賣/鉅額交易
2022/08/29	184	22.32	83.1	22.46	22.60	100.9	12,221	0.83%	大買/
2022/08/26	178	22.17	187.6	22.20	22.15	-9.6	11,398	-0.08%	大買/大賣/
2022/08/25	14	21.56	22	21.52	21.25	-8	9,735	-0.08%
2022/08/24	11	21.35	8	21.35	21.40	3	9,201	0.03%
2022/08/23	6	21.21	35	21.06	21.35	-29	8,854	-0.33%
2022/08/22	23.8	21.83	7	21.50	21.15	16.8	8,438	0.20%
2022/08/19	65	21.13	143	21.11	21.60	-78	7,563	-1.03%	大賣/
2022/08/18	19	19.73	14.2	19.93	20.00	4.8	6,203	0.08%
2022/08/17	32.7	19.80	77.6	19.80	19.65	-44.9	5,960	-0.75%
2022/08/16	34	19.79	65.5	19.98	20.10	-31.5	5,759	-0.55%
2022/08/15	65	20.42	32	20.48	20.15	33	5,241	0.63%
2022/08/12	20	19.92	81	20.09	19.90	-61	4,666	-1.31%
2022/08/11	39	19.28	44	19.07	19.05	-5	3,961	-0.13%
2022/08/10	6	18.57	23	18.76	18.90	-17	3,109	-0.55%
2022/08/09	2	17.45	2	17.20	17.20	0	2,725	0.00%
2022/08/08	4	17.15	9	17.10	17.10	-5	2,647	-0.19%
2022/08/05	0	0.00	2	16.80	16.90	-2	2,532	-0.08%
2022/08/04	3	16.43	1	16.25	16.25	2	2,537	0.08%
2022/08/02	0	0.00	10	17.00	16.95	-10	2,505	-0.40%
2022/08/01	1	17.10	1	17.10	17.10	0	2,496	0.00%
2022/07/29	0	0.00	2	16.95	17.00	-2	2,486	-0.08%
2022/07/28	2	17.05	0	0.00	16.80	2	2,478	0.08%
2022/07/27	1	16.80	0	0.00	16.95	1	2,475	0.04%
2022/07/26	1	16.70	1	16.85	16.65	0	2,472	0.00%
2022/07/25	1	17.00	0	0.00	17.00	1	2,481	0.04%
2022/07/22	0	0.00	1	17.10	17.00	-1	2,514	-0.04%
2022/07/21	0	0.00	1	17.25	17.20	-1	2,512	-0.04%
2022/07/20	2	17.33	0	0.00	17.00	2	2,495	0.08%
2022/07/19	0	0.00	1	17.30	17.30	-1	2,439	-0.04%
2022/07/18	10	17.23	5	17.03	17.20	5	2,412	0.21%
2022/07/15	1	16.65	1	16.85	16.60	0	2,336	0.00%
2022/07/14	3	16.45	1	16.65	16.80	2	2,331	0.09%
2022/07/13	61	16.72	73	16.86	16.50	-12	2,307	-0.52%
2022/07/12	3	16.37	1	16.30	16.15	2	2,237	0.09%
2022/07/11	3	16.47	2	16.50	16.75	1	2,221	0.05%
2022/07/08	25	16.93	18	16.81	16.85	7	2,189	0.32%
2022/07/07	1	15.80	5	16.05	16.60	-4	2,087	-0.19%
2022/07/06	12	15.30	0	0.00	15.10	12	2,000	0.60%
2022/07/05	2	16.05	5	16.28	16.10	-3	1,981	-0.15%
2022/07/04	4	15.61	15	15.94	15.80	-11	1,963	-0.56%
2022/07/01	5	16.13	2	16.20	15.55	3	1,958	0.15%
2022/06/30	5	17.06	0	0.00	16.75	5	1,907	0.26%
2022/06/29	26	17.75	31	17.89	17.75	-5	1,859	-0.27%
2022/06/28	5	17.60	0	0.00	17.85	5	1,824	0.27%
2022/06/27	0	0.00	1	17.80	17.65	-1	1,831	-0.05%
2022/06/24	1	17.40	12	17.83	17.45	-11	1,807	-0.61%
2022/06/23	8	17.13	0	0.00	17.20	8	1,767	0.45%
2022/06/22	1	17.65	1	18.15	17.60	0	1,738	0.00%
2022/06/21	1	18.10	21	17.80	18.10	-20	1,707	-1.17%
2022/06/20	26	17.54	0	0.00	16.90	26	1,640	1.58%
2022/06/17	2	17.30	6	17.55	17.65	-4	1,630	-0.25%
2022/06/16	7	18.02	5	18.01	17.35	2	1,617	0.12%
2022/06/15	4	18.08	12	18.12	17.90	-8	1,578	-0.51%
2022/06/14	2	17.50	1	17.60	17.50	1	1,523	0.07%
2022/06/13	9	17.87	18	17.99	17.70	-9	1,507	-0.60%
2022/06/10	11	18.18	33	17.88	18.40	-22	1,457	-1.51%
2022/06/09	8	17.59	9	17.61	17.70	-1	1,309	-0.08%
2022/06/08	0	0.00	2	16.98	16.85	-2	1,193	-0.17%
2022/06/07	0	0.00	1	16.85	16.70	-1	1,204	-0.08%
2022/06/06	1	16.70	0	0.00	16.70	1	1,224	0.08%
2022/06/02	2	16.75	1	16.75	16.70	1	1,262	0.08%
2022/06/01	1	16.85	0	0.00	16.90	1	1,287	0.08%
2022/05/31	5	16.95	1	16.90	16.95	4	1,291	0.31%
2022/05/30	3	16.83	1	16.80	16.90	2	1,299	0.15%
2022/05/27	0	0.00	0	16.75	16.65	0	1,294	0.00%
2022/05/25	5	16.47	1	16.55	16.60	4	1,330	0.30%
2022/05/24	0	0.00	2	16.65	16.25	-2	1,361	-0.15%
2022/05/19	1	16.20	0	0.00	16.35	1	1,409	0.07%
2022/05/18	1	16.45	2	16.48	16.45	-1	1,443	-0.07%
2022/05/17	0	0.00	1	16.30	16.45	-1	1,649	-0.06%
2022/05/16	0	0.00	2	16.23	15.90	-2	1,661	-0.12%
2022/05/13	2	15.75	0	0.00	15.75	2	1,660	0.12%
2022/05/11	0	0.00	1	16.05	16.05	-1	1,659	-0.06%
2022/05/10	1	15.80	0	0.00	16.25	1	1,671	0.06%
2022/05/09	1	16.25	1	16.20	16.05	0	1,683	0.00%
2022/05/03	1	16.50	0	0.00	16.55	1	1,752	0.06%
2022/04/29	8	16.86	7	17.00	16.70	1	1,776	0.06%
2022/04/28	2	16.90	10	16.83	16.95	-8	1,782	-0.45%
2022/04/27	1	16.00	1	16.20	16.10	0	1,759	0.00%
2022/04/26	1	16.60	0	0.00	16.50	1	1,744	0.06%
2022/04/25	13	16.75	1	16.70	16.65	12	1,751	0.69%
2022/04/21	11	17.35	2	17.33	17.30	9	1,805	0.50%
2022/04/20	1	17.40	2	17.30	17.45	-1	1,822	-0.05%
2022/04/19	0	0.00	2	17.13	17.15	-2	1,827	-0.11%
2022/04/18	2	17.00	1	17.15	16.85	1	1,877	0.05%
2022/04/15	3	17.17	1	17.25	17.15	2	1,895	0.11%
2022/04/14	0	17.25	2	17.35	17.25	-2	1,972	-0.10%
2022/04/12	2	16.93	1	16.90	16.90	1	2,385	0.04%
2022/04/11	1	17.25	0	0.00	17.05	1	2,429	0.04%
2022/04/08	2	17.20	0	0.00	17.20	2	2,466	0.08%
2022/04/07	13	17.17	4	17.14	17.15	9	2,517	0.36%
2022/04/06	0	17.50	0	0.00	17.50	0	2,587	0.00%
2022/04/01	3	17.57	0	0.00	17.70	3	2,655	0.11%
2022/03/31	0	0.00	8	17.84	17.80	-8	2,727	-0.29%
2022/03/30	0	0.00	1	18.25	18.00	-1	2,914	-0.03%
2022/03/28	2	18.00	0	0.00	18.00	2	3,300	0.06%
2022/03/23	2	18.10	0	0.00	18.00	2	3,330	0.06%
2022/03/22	3	18.00	0	0.00	18.10	3	3,357	0.09%
2022/03/17	0	0.00	11	17.71	17.70	-11	3,411	-0.32%
2022/03/16	7	17.31	1	17.30	17.30	6	3,443	0.17%
2022/03/09	1	17.45	0	0.00	17.55	1	3,695	0.03%
2022/03/08	4	17.46	4	17.35	17.20	0	3,767	0.00%
2022/03/07	4	17.73	0	0.00	17.75	4	3,789	0.11%
2022/03/04	1	18.20	1	18.45	18.20	0	4,013	0.00%
2022/03/01	0	18.45	1	18.50	18.50	-1	4,272	-0.02%
2022/02/25	1	18.05	2	18.30	18.00	-1	4,423	-0.02%
2022/02/24	2	18.18	0	0.00	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	11	18.50	0	18.55	18.45	11	4,899	0.22%
2022/02/21	3	18.77	1	18.85	18.85	2	5,212	0.04%
2022/02/18	2	18.95	1	19.10	18.95	1	6,402	0.02%
2022/02/17	13	19.51	13	19.40	19.30	0	6,845	0.00%
2022/02/16	5	18.75	3	18.90	18.90	2	6,925	0.03%
2022/02/15	1	18.45	5	18.45	18.30	-4	6,967	-0.06%
2022/02/14	5	18.30	10	18.30	18.40	-5	7,018	-0.07%
2022/02/10	1	18.85	0	0.00	18.80	1	7,011	0.01%
2022/02/09	10	18.85	4	18.83	18.90	6	7,010	0.09%
2022/02/08	0	0.00	6	18.53	18.55	-6	6,998	-0.09%
2022/02/07	0	0.00	1	18.00	18.20	-1	7,003	-0.01%
2022/01/26	5	17.70	0	0.00	17.60	5	6,990	0.07%
2022/01/25	10	17.75	0	0.00	17.70	10	6,986	0.14%
2022/01/24	3	17.88	1	17.95	17.90	2	6,997	0.03%
2022/01/21	1	18.20	0	0.00	18.15	1	6,982	0.01%
2022/01/20	1	18.50	0	0.00	18.50	1	6,965	0.01%
2022/01/19	5	18.55	2	18.60	18.60	3	6,965	0.04%
2022/01/18	2	18.70	6	18.83	18.70	-4	6,968	-0.06%
2022/01/17	0	0.00	3	18.50	18.75	-3	6,961	-0.04%
2022/01/14	26	18.38	0	0.00	18.45	26	6,945	0.37%
2022/01/13	2	18.70	13	18.70	18.70	-11	6,939	-0.16%
2022/01/12	3	18.83	1	18.85	18.75	2	6,940	0.03%
2022/01/11	3	18.80	0	0.00	18.85	3	6,964	0.04%
2022/01/10	3	19.08	2	19.15	19.00	1	6,920	0.01%
2022/01/07	14	19.29	8	19.30	19.15	6	6,910	0.09%
2022/01/06	3	19.77	2	20.00	19.75	1	6,838	0.01%
2022/01/05	23	20.90	28	20.63	20.25	-5	6,765	-0.07%
2022/01/04	12	20.13	0	0.00	20.15	12	6,471	0.19%
2022/01/03	1	20.25	1	20.25	20.10	0	6,423	0.00%
2021/12/30	3	20.20	0	0.00	20.10	3	6,380	0.05%
2021/12/29	0	0.00	6	20.26	20.15	-6	6,342	-0.09%
2021/12/28	2	20.05	4	20.08	19.95	-2	6,272	-0.03%
2021/12/27	1	20.20	0	0.00	20.05	1	6,242	0.02%
2021/12/24	6	20.07	8	20.30	20.25	-2	6,192	-0.03%
2021/12/23	24	20.14	8	20.08	20.20	16	6,008	0.27%
2021/12/22	14	19.69	14	19.51	19.65	0	5,758	0.00%
2021/12/21	4	18.83	0	0.00	18.85	4	5,613	0.07%
2021/12/20	2	18.65	1	18.85	18.75	1	5,607	0.02%
2021/12/16	0	0.00	2	18.85	18.75	-2	5,646	-0.04%
2021/12/15	3	18.55	5	18.67	18.65	-2	5,628	-0.04%
2021/12/14	3	18.80	92	18.52	18.45	-89	5,628	-1.58%
2021/12/13	11	18.84	0	0.00	18.85	11	5,585	0.20%
2021/12/10	3	18.98	2	19.13	19.00	1	5,569	0.02%
2021/12/09	11	19.18	4	19.28	19.35	7	5,530	0.13%
2021/12/08	2	18.73	0	0.00	18.65	2	5,403	0.04%
2021/12/07	103	18.77	11	18.61	18.55	92	5,403	1.70%	大買/
2021/12/06	2	18.40	3	18.55	18.50	-1	5,365	-0.02%
2021/12/03	38	18.50	8	18.63	18.50	30	5,370	0.56%
2021/12/02	0	0.00	78	18.58	18.35	-78	5,331	-1.46%
2021/12/01	147	18.78	244	18.87	18.85	-97	5,290	-1.83%	大買/大賣/
2021/11/30	102	19.15	2	19.30	18.75	100	5,254	1.90%	大買/
2021/11/29	5	18.29	10	18.48	18.65	-5	5,054	-0.10%
2021/11/26	26	19.14	4	19.28	18.80	22	4,985	0.44%
2021/11/25	4	19.73	0	0.00	19.55	4	4,902	0.08%
2021/11/24	11	19.75	105	19.76	19.70	-94	4,936	-1.90%	大賣/
2021/11/23	108	20.51	30	20.57	20.10	78	4,789	1.63%	大買/
2021/11/22	22	20.34	3	20.40	20.20	19	4,671	0.41%
2021/11/19	44	20.86	25	20.60	20.80	19	4,573	0.42%
2021/11/18	49	21.48	24	21.80	21.25	25	4,448	0.56%
2021/11/17	103	22.49	75	22.57	22.25	28	4,181	0.67%	大買/
2021/11/16	7	21.27	19	21.35	21.65	-12	3,521	-0.34%
2021/11/15	25	19.16	51	19.18	19.70	-26	3,078	-0.84%
2021/11/12	8	17.96	0	0.00	17.95	8	2,850	0.28%
2021/11/11	4	18.45	4	18.48	18.45	0	2,825	0.00%
2021/11/10	2	18.05	0	0.00	18.05	2	2,859	0.07%
2021/11/05	2	18.20	0	0.00	18.30	2	3,003	0.07%
2021/11/04	2	18.35	12	18.37	18.30	-10	3,026	-0.33%
2021/11/02	6	18.18	4	18.40	18.20	2	3,062	0.07%
2021/11/01	2	18.45	4	18.48	18.45	-2	3,126	-0.06%
2021/10/29	2	18.10	3	18.17	18.10	-1	3,122	-0.03%
2021/10/28	7	18.11	4	18.05	18.05	3	3,128	0.10%
2021/10/27	4	18.13	16	18.03	18.10	-12	3,134	-0.38%
2021/10/26	2	17.80	2	18.00	17.80	0	3,162	0.00%
2021/10/25	2	17.85	2	17.50	17.85	0	3,190	0.00%
2021/10/21	2	17.55	2	17.80	17.40	0	3,337	0.00%
2021/10/20	55	17.70	5	17.82	17.70	50	3,351	1.49%
2021/10/19	4	17.80	6	17.55	17.80	-2	3,403	-0.06%
2021/10/18	2	17.05	3	17.12	17.05	-1	3,462	-0.03%
2021/10/15	4	16.90	3	16.93	16.90	1	3,584	0.03%
2021/10/13	3	16.47	0	0.00	16.50	3	3,721	0.08%
2021/10/12	1	16.70	0	0.00	17.00	1	3,835	0.03%
2021/10/07	0	0.00	2	17.25	17.35	-2	4,175	-0.05%
2021/10/04	10	16.91	0	0.00	16.75	10	5,378	0.19%
2021/10/01	2	17.73	0	0.00	17.55	2	5,451	0.04%
2021/09/28	1	18.20	0	0.00	18.25	1	5,527	0.02%
2021/09/24	0	0.00	50	18.20	18.30	-50	5,660	-0.88%
2021/09/23	0	0.00	20	18.00	17.75	-20	5,733	-0.35%
2021/09/22	5	18.03	0	0.00	18.00	5	5,811	0.09%
2021/09/17	2	18.35	2	18.35	18.30	0	5,938	0.00%
2021/09/15	8	18.31	2	18.30	18.40	6	6,177	0.10%
2021/09/14	4	18.55	0	0.00	18.55	4	6,561	0.06%
2021/09/10	2	19.05	1	18.85	18.80	1	6,704	0.01%
2021/09/09	0	0.00	2	19.20	19.10	-2	6,764	-0.03%
2021/09/08	8	19.09	1	19.05	18.95	7	6,831	0.10%
2021/09/07	0	0.00	2	19.58	19.65	-2	6,834	-0.03%
2021/09/06	6	19.59	3	19.28	19.25	3	6,829	0.04%
2021/09/03	0	0.00	13	20.10	20.00	-13	6,810	-0.19%
2021/09/02	2	20.10	6	20.18	20.00	-4	6,852	-0.06%
2021/09/01	1	20.10	0	0.00	20.10	1	6,866	0.01%
2021/08/31	7	20.06	11	20.03	20.10	-4	6,953	-0.06%
2021/08/30	129	19.88	116	19.92	19.85	13	7,003	0.19%	大買/大賣/
2021/08/27	10	19.60	3	19.50	19.35	7	6,956	0.10%
2021/08/26	5	19.50	0	0.00	19.60	5	6,992	0.07%
2021/08/25	1	19.45	0	0.00	19.35	1	7,017	0.01%
2021/08/24	3	19.45	9	19.43	19.40	-6	7,073	-0.08%
2021/08/23	10	18.79	7	18.89	18.80	3	7,005	0.04%
2021/08/20	7	18.43	59	18.80	18.90	-52	6,967	-0.75%
2021/08/18	6	17.72	1	17.95	18.60	5	6,466	0.08%
2021/08/17	1	18.45	9	18.49	18.10	-8	6,466	-0.12%
2021/08/16	11	18.42	1	18.30	18.60	10	6,445	0.16%
2021/08/13	22	19.45	0	0.00	19.10	22	6,376	0.35%
2021/08/12	0	0.00	1	20.30	20.25	-1	6,315	-0.02%
2021/08/11	0	0.00	1	19.95	20.00	-1	6,357	-0.02%
2021/08/10	0	0.00	1	20.60	20.35	-1	6,408	-0.02%
2021/08/09	1	20.80	2	20.63	20.55	-1	6,518	-0.02%
2021/08/06	3	20.87	6	20.96	20.80	-3	6,614	-0.05%
2021/08/05	12	21.08	2	21.13	21.15	10	6,740	0.15%
2021/08/04	1	21.05	0	0.00	20.95	1	6,984	0.01%
2021/08/02	5	20.95	3	21.02	21.05	2	7,350	0.03%
2021/07/30	0	0.00	17	21.21	20.80	-17	7,384	-0.23%
2021/07/29	1	21.05	1	21.05	21.20	0	7,416	0.00%
2021/07/28	8	20.78	7	20.92	21.00	1	7,439	0.01%
2021/07/27	1	21.60	5	21.80	21.20	-4	7,491	-0.05%
2021/07/26	3	21.55	4	21.58	21.55	-1	7,521	-0.01%
2021/07/23	1	21.25	3.1	21.31	21.25	-2.1	7,574	-0.03%
2021/07/22	4	21.14	38	20.91	20.95	-34	7,579	-0.45%
2021/07/21	46	21.56	52	21.27	20.95	-6	7,542	-0.08%
2021/07/20	7	21.82	0	0.00	21.65	7	7,507	0.09%
2021/07/19	10	22.35	3	22.45	22.35	7	7,457	0.09%
2021/07/16	1	22.10	28	22.31	22.60	-27	7,580	-0.36%
2021/07/15	20	22.15	1	22.40	22.10	19	7,601	0.25%
2021/07/14	14	22.55	40	22.78	22.25	-26	7,788	-0.33%
2021/07/13	122	23.75	43	23.90	23.20	79	7,622	1.04%	大買/
2021/07/12	13	22.43	11	22.80	23.00	2	6,863	0.03%
2021/07/09	36	22.22	1	22.35	22.30	35	6,789	0.52%
2021/07/08	49	22.26	118	22.51	22.55	-69	6,838	-1.01%	大賣/
2021/07/07	23	21.79	1	21.80	21.80	22	6,793	0.32%
2021/07/06	0	0.00	2.6	22.16	22.00	-2.6	6,807	-0.04%
2021/07/05	1	22.10	5	22.00	22.05	-4	6,842	-0.06%
2021/07/02	13	21.63	3	21.77	21.90	10	6,895	0.15%
2021/07/01	23	22.09	4	22.29	21.75	19	6,922	0.27%
2021/06/30	7	22.11	1	22.10	22.05	6	6,892	0.09%
2021/06/29	71	22.45	9	22.40	22.15	62	6,909	0.90%
2021/06/28	17	22.86	65	23.07	22.90	-48	6,894	-0.70%
2021/06/25	36	22.89	0	0.00	22.65	36	6,786	0.53%
2021/06/24	32	22.46	19	22.96	22.65	13	6,771	0.19%
2021/06/23	9	22.87	24	23.08	22.65	-15	6,746	-0.22%
2021/06/22	0	0.00	11	22.37	22.25	-11	6,375	-0.17%
2021/06/21	11	21.95	3	21.85	21.85	8	6,288	0.13%
2021/06/18	10	22.30	0	0.00	22.15	10	6,287	0.16%
2021/06/17	3	21.97	4	22.05	22.25	-1	6,335	-0.02%
2021/06/16	2	21.80	17	22.06	21.85	-15	6,302	-0.24%
2021/06/15	0	0.00	0.6	21.90	21.90	-0.6	6,310	-0.01%
2021/06/11	7	21.91	1	21.95	21.80	6	6,386	0.09%
2021/06/10	1	22.15	0	0.00	22.00	1	6,604	0.02%
2021/06/09	14	21.75	3	22.12	21.50	11	6,663	0.17%
2021/06/08	4	22.13	2	21.95	21.80	2	6,625	0.03%
2021/06/07	2	21.65	2	21.25	22.10	0	6,539	0.00%
2021/06/04	0	0.00	4	21.84	21.80	-4	6,477	-0.06%
2021/06/03	3	21.70	2	21.80	21.75	1	6,459	0.02%
2021/06/02	3	21.58	1	21.30	21.35	2	6,436	0.03%
2021/06/01	6	21.56	16	21.54	21.75	-10	6,435	-0.16%
2021/05/31	0	0.00	2	21.00	20.95	-2	6,431	-0.03%
2021/05/28	1	20.40	13	20.52	20.60	-12	6,715	-0.18%
2021/05/27	1	20.40	1	20.40	20.10	0	6,843	0.00%
2021/05/26	3	20.37	6	20.44	20.55	-3	6,840	-0.04%
2021/05/25	1	20.40	6	20.34	20.20	-5	6,834	-0.07%
2021/05/24	1	19.85	7	19.69	19.80	-6	6,813	-0.09%
2021/05/21	4	19.40	0	0.00	19.45	4	6,822	0.06%
2021/05/20	6	19.29	6	19.38	19.25	0	6,858	0.00%
2021/05/19	2	18.83	6	19.03	19.15	-4	6,864	-0.06%
2021/05/18	34	18.42	34	18.77	18.85	0	6,899	0.00%
2021/05/17	21	18.34	0	0.00	18.05	21	6,849	0.31%
2021/05/14	6	20.23	3	20.27	20.05	3	6,742	0.04%
2021/05/13	8	20.64	4	20.70	20.45	4	6,628	0.06%
2021/05/12	101	22.48	133	22.48	21.60	-32	6,485	-0.49%	大買/大賣/
2021/05/11	33	22.54	94	22.39	22.00	-61	6,182	-0.99%
2021/05/10	9	22.14	11.3	22.19	22.20	-2.3	5,988	-0.04%
2021/05/07	0	0.00	2	21.48	21.55	-2	5,871	-0.03%
2021/05/06	1	20.80	2	20.88	20.95	-1	5,870	-0.02%
2021/05/05	1	20.75	1	20.85	20.35	0	5,829	0.00%
2021/05/04	2	20.55	2	20.33	20.80	0	5,805	0.00%
2021/05/03	15	21.09	90	21.09	20.80	-75	5,724	-1.31%
2021/04/29	42	21.71	0	0.00	21.60	42	5,663	0.74%
2021/04/28	1	22.15	0	0.00	22.10	1	5,630	0.02%
2021/04/27	6.3	22.25	43	22.06	22.10	-36.7	5,659	-0.65%
2021/04/26	13	22.06	22	22.09	22.00	-9	5,651	-0.16%
2021/04/23	27	22.13	85	22.14	22.20	-58	5,621	-1.03%
2021/04/22	43	23.16	9	22.41	22.10	34	5,737	0.59%
2021/04/21	5	23.00	7	23.00	23.10	-2	5,635	-0.04%
2021/04/20	8	23.04	44	22.94	23.05	-36	5,533	-0.65%
2021/04/19	9	22.46	21	22.54	22.40	-12	5,363	-0.22%
2021/04/16	48	22.42	47	22.54	22.50	1	5,357	0.02%
2021/04/15	12	21.73	13	22.21	22.25	-1	5,179	-0.02%
2021/04/14	15	21.50	15	21.50	21.65	0	5,202	0.00%
2021/04/13	2	22.25	2	22.23	21.80	0	5,359	0.00%
2021/04/12	1	22.15	0	0.00	22.05	1	5,752	0.02%
2021/04/09	16	22.32	9	22.34	22.20	7	5,823	0.12%
2021/04/08	0	0.00	24	22.24	22.30	-24	5,805	-0.41%
2021/04/07	4	21.90	42	21.78	21.95	-38	5,741	-0.66%
2021/04/06	19	21.77	10	21.98	21.65	9	5,705	0.16%
2021/04/01	11	21.86	31	22.09	21.80	-20	5,695	-0.35%
2021/03/31	18	21.95	1	21.85	21.85	17	5,630	0.30%
2021/03/30	3	22.40	3	22.30	22.35	0	5,578	0.00%
2021/03/29	5	22.50	1	22.65	22.40	4	5,586	0.07%
2021/03/26	3	22.68	22	22.53	22.60	-19	5,584	-0.34%
2021/03/25	0	0.00	51	22.28	22.30	-51	5,503	-0.93%
2021/03/24	5	22.29	1	22.25	22.30	4	5,507	0.07%
2021/03/23	4	22.41	0	0.00	22.40	4	5,539	0.07%
2021/03/22	4	22.51	14	22.55	22.45	-10	5,553	-0.18%
2021/03/19	3	22.02	2	22.08	22.15	1	5,527	0.02%
2021/03/18	1	22.30	17	22.30	22.20	-16	5,561	-0.29%
2021/03/17	9	22.37	13	22.26	22.30	-4	5,750	-0.07%
2021/03/16	43	22.32	67	22.42	22.50	-24	5,920	-0.41%
2021/03/15	5.3	21.18	8	21.75	22.25	-2.8	5,873	-0.05%
2021/03/12	4	21.33	2	21.15	21.15	2	5,876	0.03%
2021/03/11	0	0.00	2	21.55	21.35	-2	5,972	-0.03%
2021/03/10	4	21.23	2	21.35	21.15	2	6,086	0.03%
2021/03/09	9	20.98	14	21.09	21.20	-5	6,202	-0.08%
2021/03/08	2	21.23	0	0.00	21.25	2	6,302	0.03%
2021/03/05	1	21.50	3	21.50	21.50	-2	6,378	-0.03%
2021/03/04	21	21.93	3	21.90	21.85	18	6,456	0.28%
2021/03/03	12	22.28	84	22.32	22.30	-72	6,632	-1.09%
2021/03/02	18	21.67	28	21.52	21.70	-10	6,402	-0.16%
2021/02/25	14	21.02	0	0.00	21.00	14	6,631	0.21%
2021/02/24	3	21.02	1	21.40	21.05	2	6,825	0.03%
2021/02/23	1	21.15	1	21.25	21.25	0	6,872	0.00%
2021/02/22	9	21.39	0	0.00	21.35	9	6,989	0.13%
2021/02/19	4	21.05	2	21.15	21.35	2	7,332	0.03%
2021/02/18	25.2	21.16	72	21.12	21.25	-46.8	7,393	-0.63%
2021/02/17	10	20.43	6	20.47	20.45	4	7,346	0.05%
2021/02/05	2	20.05	1	20.10	19.95	1	7,330	0.01%
2021/02/04	2	19.90	0	0.00	19.90	2	7,351	0.03%
2021/02/03	9	19.97	0	0.00	19.90	9	7,379	0.12%
2021/02/02	0	0.00	4	19.93	20.00	-4	7,435	-0.05%
2021/02/01	2	19.55	2	19.70	19.60	0	7,536	0.00%
2021/01/29	9	20.02	5	19.95	19.95	4	7,578	0.05%
2021/01/28	5	20.27	2	20.50	20.15	3	7,546	0.04%
2021/01/27	7	20.36	0	0.00	20.40	7	7,535	0.09%
2021/01/26	57	20.84	5	20.65	20.55	52	7,552	0.69%
2021/01/25	2.1	20.29	1	20.85	21.00	1.1	7,569	0.01%
2021/01/22	1.1	20.31	5	20.30	20.40	-3.9	7,586	-0.05%
2021/01/21	28	20.17	28	20.25	20.10	0	7,598	0.00%
2021/01/20	47	20.67	21	20.51	20.35	26	7,624	0.34%
2021/01/19	2	21.50	5	21.40	21.20	-3	7,570	-0.04%
2021/01/18	64	20.91	70	21.11	21.05	-6	7,595	-0.08%
2021/01/15	45	21.95	120	21.65	21.40	-75	7,691	-0.98%	大賣/
2021/01/14	30	22.12	4	22.43	22.25	26	7,603	0.34%
2021/01/13	10	22.30	5	22.40	22.30	5	7,589	0.07%
2021/01/12	35	22.31	22	22.33	22.15	13	7,684	0.17%
2021/01/11	46	22.93	2	22.90	22.80	44	8,025	0.55%
2021/01/08	33	23.52	16	23.84	23.35	17	8,016	0.21%
2021/01/07	8	23.30	17	23.74	23.70	-9	8,032	-0.11%
2021/01/06	17	23.75	10	23.47	23.45	7	8,046	0.09%
2021/01/05	91.4	23.85	108	23.59	23.95	-16.6	7,819	-0.21%	大賣/
2021/01/04	20	22.89	34	22.89	23.00	-14	7,410	-0.19%
2020/12/31	24	22.19	15	22.15	22.20	9	7,343	0.12%
2020/12/30	7	22.41	0	0.00	22.30	7	7,332	0.10%
2020/12/29	4	22.43	3	22.60	22.40	1	7,401	0.01%
2020/12/28	2	22.45	7	22.49	22.45	-5	7,385	-0.07%
2020/12/25	6	22.53	0	0.00	22.40	6	7,379	0.08%
2020/12/24	3	22.82	10	22.61	22.60	-7	7,373	-0.09%
2020/12/23	15	22.12	15	22.17	22.25	0	7,376	0.00%
2020/12/22	12	22.30	4	22.70	22.00	8	7,496	0.11%
2020/12/21	8	22.41	32	22.45	22.50	-24	7,514	-0.32%
2020/12/18	32	22.55	2	22.70	22.55	30	7,625	0.39%
2020/12/17	15	22.66	0	0.00	22.65	15	7,659	0.20%
2020/12/16	6	22.96	20	22.86	22.90	-14	7,663	-0.18%
2020/12/15	54	22.99	5	22.60	22.40	49	7,706	0.64%
2020/12/14	89	23.10	68	23.27	23.20	21	7,682	0.27%
2020/12/11	70	23.82	11	23.73	23.50	59	7,684	0.77%
2020/12/10	24	23.57	103	23.83	24.00	-79	7,522	-1.05%	大賣/
2020/12/09	49	23.58	46	23.54	23.60	3	7,333	0.04%
2020/12/08	18	22.97	10	22.85	22.85	8	7,255	0.11%
2020/12/07	5	23.33	7	23.35	23.25	-2	7,380	-0.03%
2020/12/04	25	23.55	22	23.70	23.45	3	7,713	0.04%
2020/12/03	38	23.52	5	23.46	23.25	33	7,684	0.43%
2020/12/02	22	23.77	14	23.86	23.70	8	7,683	0.10%
2020/12/01	14	23.32	21	23.42	23.50	-7	7,659	-0.09%
2020/11/30	19	23.28	13	23.42	23.45	6	7,653	0.08%
2020/11/27	57	23.47	29	23.35	23.30	28	7,636	0.37%
2020/11/26	17	22.84	2	22.95	22.95	15	7,482	0.20%
2020/11/25	48	22.98	21	23.07	22.85	27	7,471	0.36%
2020/11/24	26	22.83	25	22.84	22.70	1	7,479	0.01%
2020/11/23	58	22.58	35	22.66	22.65	23	7,541	0.30%
2020/11/20	8	22.16	7	22.26	22.20	1	7,583	0.01%
2020/11/19	8	22.31	16	22.33	22.40	-8	7,670	-0.10%
2020/11/18	42	22.26	69.1	22.13	22.30	-27.1	7,771	-0.35%
2020/11/17	10	21.37	20	21.36	21.35	-10	7,629	-0.13%
2020/11/16	2	21.03	6	21.08	20.90	-4	7,991	-0.05%
2020/11/13	9.1	20.89	9	20.97	20.95	0.1	8,249	0.00%
2020/11/12	46	21.06	14	21.09	20.95	32	8,439	0.38%
2020/11/11	6	21.09	1	21.10	21.15	5	8,567	0.06%
2020/11/10	1	20.90	1	21.30	21.05	0	8,651	0.00%
2020/11/09	51	21.17	27	21.34	21.15	24	8,793	0.27%
2020/11/06	3	21.83	5	21.87	21.55	-2	8,932	-0.02%
2020/11/05	1	21.55	1	21.70	21.60	0	9,010	0.00%
2020/11/04	8	21.52	9	21.62	21.60	-1	9,223	-0.01%
2020/11/03	2	21.40	7	21.44	21.40	-5	9,337	-0.05%
2020/11/02	8	21.02	1	20.80	20.80	7	9,571	0.07%
2020/10/30	4	21.23	2	21.25	21.05	2	10,216	0.02%
2020/10/29	11	21.28	5	21.40	21.40	6	10,522	0.06%
2020/10/28	22	21.91	10	21.86	21.70	12	10,638	0.11%
2020/10/27	6	22.33	1	22.35	22.20	5	10,627	0.05%
2020/10/26	4	22.46	10	22.55	22.55	-6	10,721	-0.06%
2020/10/23	5	22.52	8	22.36	22.50	-3	10,756	-0.03%
2020/10/22	11	21.90	11	22.07	22.20	0	10,909	0.00%
2020/10/21	13	22.22	5	22.30	22.15	8	10,993	0.07%
2020/10/20	30	22.35	37.4	22.28	22.35	-7.4	11,236	-0.07%
2020/10/19	13	22.68	56	22.52	22.65	-43	11,519	-0.37%
2020/10/16	8	21.67	7	21.74	21.60	1	11,993	0.01%
2020/10/15	3	22.20	8	22.28	22.20	-5	12,365	-0.04%
2020/10/14	23	22.05	12	22.06	22.00	11	12,471	0.09%
2020/10/13	1	21.35	1	21.45	21.40	0	12,535	0.00%
2020/10/12	5	21.50	21	21.75	21.25	-16	12,656	-0.13%
2020/10/08	4	21.81	1	21.75	21.75	3	12,958	0.02%
2020/10/07	4	21.94	4	22.00	21.95	0	13,116	0.00%
2020/10/06	6	21.99	12	21.95	21.95	-6	13,252	-0.05%
2020/10/05	3	21.35	26	21.42	21.45	-23	13,760	-0.17%
2020/09/30	3	20.87	7	21.06	21.15	-4	14,354	-0.03%
2020/09/29	0	0.00	40	20.88	20.65	-40	14,487	-0.28%
2020/09/28	2	20.73	2	20.68	20.85	0	14,754	0.00%
2020/09/25	6	20.37	6	20.31	20.35	0	15,140	0.00%
2020/09/24	3	21.20	13	21.14	21.00	-10	15,416	-0.06%
2020/09/23	16	21.76	5	21.80	21.50	11	15,591	0.07%
2020/09/22	1	21.25	4	21.48	21.25	-3	15,677	-0.02%
2020/09/21	2	21.80	3	21.90	21.70	-1	16,063	-0.01%
2020/09/18	8	21.98	2	22.08	21.95	6	16,488	0.04%
2020/09/17	2	22.15	7	22.07	22.25	-5	16,690	-0.03%
2020/09/16	3	22.10	1	22.05	22.00	2	17,052	0.01%
2020/09/15	14	22.39	3	22.40	22.25	11	17,420	0.06%
2020/09/14	3	22.22	9	22.31	22.30	-6	18,079	-0.03%
2020/09/11	12	22.14	7	22.29	21.90	5	19,933	0.03%
2020/09/10	25	22.41	14	22.32	22.20	11	20,537	0.05%
2020/09/09	35.5	22.39	30	22.23	22.75	5.5	20,908	0.03%
2020/09/08	9	21.61	2	21.80	21.35	7	21,701	0.03%
2020/09/07	14.2	21.57	11	21.71	21.40	3.2	23,149	0.01%
2020/09/04	5.3	21.27	14	21.35	21.40	-8.7	25,203	-0.03%
2020/09/03	5	21.30	2	21.45	21.15	3	25,461	0.01%
2020/09/02	14	21.31	9	21.30	21.35	5	25,521	0.02%
2020/09/01	5.1	21.03	8	21.11	21.05	-2.9	25,604	-0.01%
2020/08/31	35	20.69	2	21.00	20.70	33	25,725	0.13%
2020/08/28	8	20.85	9	20.93	20.80	-1	25,857	0.00%
2020/08/27	22.3	20.76	25	20.73	21.40	-2.8	25,842	-0.01%
2020/08/26	29	20.73	41	20.69	20.70	-12	25,856	-0.05%
2020/08/25	22	21.30	7	21.34	21.20	15	25,703	0.06%
2020/08/24	22	21.31	7	21.28	21.05	15	25,625	0.06%
2020/08/21	45	21.94	59	21.76	21.80	-14	25,541	-0.05%
2020/08/20	43	21.85	3	22.67	21.70	40	25,444	0.16%
2020/08/19	29	24.60	48	24.35	24.05	-19	25,408	-0.07%
2020/08/18	47	25.31	17	25.44	25.20	30	25,459	0.12%
2020/08/17	37	25.98	9	26.17	25.85	28	25,525	0.11%
2020/08/14	10	25.89	12	25.90	26.00	-2	25,873	-0.01%
2020/08/13	16	25.98	9	26.10	26.00	7	26,259	0.03%
2020/08/12	8	26.28	32	26.45	26.25	-24	26,242	-0.09%
2020/08/11	23	26.00	8	26.06	25.95	15	26,179	0.06%
2020/08/10	14	25.94	10	25.89	25.80	4	26,233	0.02%
2020/08/07	14	26.39	4	26.38	26.45	10	26,418	0.04%
2020/08/06	48	26.44	20	26.39	26.30	28	26,396	0.11%
2020/08/05	62	26.98	201	26.97	26.70	-139	26,301	-0.53%	大賣/鉅額交易
2020/08/04	38	26.45	29	26.44	26.20	9	25,938	0.03%
2020/08/03	14	25.70	6	25.73	25.65	8	25,798	0.03%
2020/07/31	7	25.31	12	25.32	25.30	-5	26,011	-0.02%
2020/07/30	34	25.32	28	25.38	25.50	6	26,362	0.02%
2020/07/29	17	24.95	76	24.79	25.00	-59	27,189	-0.22%
2020/07/28	23	25.13	11	25.15	24.65	12	27,250	0.04%
2020/07/27	66	25.53	44.3	25.63	25.60	21.7	27,336	0.08%
2020/07/24	68	25.54	41	25.60	25.40	27	27,550	0.10%
2020/07/23	73	26.34	11	26.35	26.25	62	27,431	0.23%
2020/07/22	159.3	26.94	203	26.95	27.00	-43.7	27,231	-0.16%	大買/大賣/
2020/07/21	19	26.23	68	26.37	26.15	-49	26,544	-0.18%
2020/07/20	10	24.63	21	24.85	25.25	-11	26,378	-0.04%
2020/07/17	34	25.74	104	25.76	25.25	-70	26,333	-0.27%	大賣/
2020/07/16	6	25.89	54	26.01	25.85	-48	26,396	-0.18%
2020/07/15	21	26.06	11	26.32	25.85	10	26,461	0.04%
2020/07/14	24	25.90	8	26.08	25.85	16	26,748	0.06%
2020/07/13	15	26.08	31	26.13	26.05	-16	27,438	-0.06%
2020/07/10	48	26.19	24	26.19	25.70	24	27,700	0.09%
2020/07/09	43	26.28	127	26.71	27.00	-84	27,289	-0.31%	大賣/
2020/07/08	12	25.80	31	25.99	25.80	-19	26,795	-0.07%
2020/07/07	36	25.89	65	26.08	25.75	-29	26,948	-0.11%
2020/07/06	68	26.88	9	26.84	26.45	59	26,857	0.22%
2020/07/03	59	26.29	22	26.40	26.45	37	26,641	0.14%
2020/07/02	20	25.86	11	25.98	26.30	9	26,516	0.03%
2020/07/01	76	25.78	14	25.57	25.45	62	26,370	0.24%
2020/06/30	72	25.98	53	25.94	25.70	19	26,225	0.07%
2020/06/29	53	25.30	38	25.17	25.10	15	25,976	0.06%
2020/06/24	19	26.40	19	26.32	26.15	0	25,758	0.00%
2020/06/23	12	26.61	44	26.35	26.35	-32	25,783	-0.12%
2020/06/22	33	26.94	43	27.35	26.90	-10	25,535	-0.04%
2020/06/19	16	27.54	35	27.53	27.45	-19	25,339	-0.07%
2020/06/18	107	27.42	87	27.14	27.45	20	24,752	0.08%	大買/
2020/06/17	41	25.86	35	25.94	25.75	6	22,949	0.03%
2020/06/16	70	25.42	74.2	25.60	25.25	-4.2	22,413	-0.02%
2020/06/15	70	25.72	48	25.57	25.20	22	22,085	0.10%
2020/06/12	118	25.58	89	25.71	26.20	29	21,027	0.14%	大買/
2020/06/11	163	25.36	243	25.11	25.25	-80	19,770	-0.40%	大買/大賣/
2020/06/10	18	23.38	27	23.60	23.80	-9	17,884	-0.05%
2020/06/09	9	23.27	1	23.50	23.05	8	17,912	0.04%
2020/06/08	29	23.79	21	24.11	23.55	8	18,032	0.04%
2020/06/05	28	23.62	11	23.77	23.75	17	17,983	0.09%
2020/06/04	29	23.61	22	23.67	23.40	7	17,911	0.04%
2020/06/03	20	23.51	32	23.44	23.40	-12	17,882	-0.07%
2020/06/02	35	23.30	37	23.37	23.55	-2	17,753	-0.01%
2020/06/01	12	23.10	3	23.08	23.05	9	17,533	0.05%
2020/05/29	4	22.80	2	22.78	22.65	2	17,485	0.01%
2020/05/28	7	23.21	8	22.91	22.85	-1	17,526	-0.01%
2020/05/27	19	23.20	35	23.06	23.10	-16	17,472	-0.09%
2020/05/26	20	23.37	22	23.29	23.00	-2	17,458	-0.01%
2020/05/25	24	22.82	14	22.70	23.25	10	17,109	0.06%
2020/05/22	27	22.54	15	22.60	22.20	12	16,853	0.07%
2020/05/21	40	23.24	30	23.33	23.10	10	16,637	0.06%
2020/05/20	38	22.73	36	22.78	23.30	2	16,153	0.01%
2020/05/19	2	21.60	16	21.72	21.80	-14	15,685	-0.09%
2020/05/18	17	21.22	10	21.36	21.55	7	15,547	0.05%
2020/05/15	52	21.87	22	21.75	21.70	30	15,420	0.19%
2020/05/14	43	22.11	139	22.28	21.70	-96	15,345	-0.63%	大賣/
2020/05/13	18	23.38	17	23.33	23.30	1	14,962	0.01%
2020/05/12	31	23.72	28	23.64	23.60	3	14,933	0.02%
2020/05/11	32	23.66	27	23.50	23.50	5	14,936	0.03%
2020/05/08	69	23.75	13	23.76	23.65	56	14,647	0.38%
2020/05/07	43	24.09	146	24.11	24.05	-103	14,487	-0.71%	大賣/鉅額交易
2020/05/06	45	23.78	84	23.67	23.60	-39	14,185	-0.27%
2020/05/05	336	23.75	70	23.89	24.15	266	13,839	1.92%	大買/鉅額交易
2020/05/04	7	22.39	22	22.30	22.40	-15	12,956	-0.12%
2020/04/30	63	22.79	105	22.62	22.75	-42	12,880	-0.33%	大賣/
2020/04/29	129	22.36	124	22.35	22.20	5	12,673	0.04%	大買/大賣/
2020/04/28	28	22.07	15	22.14	22.00	13	12,496	0.10%
2020/04/27	11	22.13	14	22.14	22.25	-3	12,622	-0.02%
2020/04/24	34	22.20	45	22.55	22.10	-11	12,448	-0.09%
2020/04/23	12	22.51	17	22.53	22.45	-5	12,261	-0.04%
2020/04/22	17	21.56	22	21.65	22.10	-5	12,018	-0.04%
2020/04/21	18	22.30	10	22.40	21.95	8	11,924	0.07%
2020/04/20	9	22.13	9	22.24	22.60	0	11,801	0.00%
2020/04/17	50	22.68	46	23.15	22.20	4	11,757	0.03%
2020/04/16	63	23.15	43	23.13	23.00	20	11,207	0.18%
2020/04/15	20	22.17	44	22.53	23.10	-24	10,390	-0.23%
2020/04/14	21	20.98	43	20.89	21.00	-22	10,076	-0.22%
2020/04/13	12	20.38	109	20.49	20.35	-97	10,066	-0.96%	大賣/
2020/04/10	21	20.34	17	20.39	20.40	4	10,054	0.04%
2020/04/09	48	21.53	81	21.53	21.25	-33	9,977	-0.33%
2020/04/08	35	21.06	28	20.98	21.30	7	10,021	0.07%
2020/04/07	101	20.43	32	20.55	20.90	69	9,914	0.70%	大買/
2020/04/06	30	19.71	4	19.75	19.70	26	9,822	0.26%
2020/04/01	37	19.52	21.7	19.59	19.65	15.3	10,046	0.15%
2020/03/31	29	19.58	34	19.64	19.50	-5	10,147	-0.05%
2020/03/30	13	19.23	12	19.10	19.50	1	10,101	0.01%
2020/03/27	137	19.62	36	19.73	18.55	101	9,882	1.02%	大買/鉅額交易
2020/03/26	36	18.74	16	18.63	18.90	20	9,691	0.21%
2020/03/25	84	18.96	21	18.98	19.05	63	9,844	0.64%
2020/03/24	2	17.70	42	17.74	17.70	-40	9,655	-0.41%
2020/03/23	11	16.36	27	16.48	16.70	-16	9,638	-0.17%
2020/03/20	53	16.76	11	16.50	16.90	42	9,860	0.43%
2020/03/19	15	15.81	10	16.03	15.40	5	9,917	0.05%
2020/03/18	9	17.80	51	17.62	17.10	-42	9,941	-0.42%
2020/03/17	18	17.93	15	17.65	17.40	3	9,921	0.03%
2020/03/16	74	20.26	20	20.14	18.90	54	9,828	0.55%
2020/03/13	7	20.79	16	20.79	21.00	-9	9,790	-0.09%
2020/03/12	17	24.19	23	23.43	22.95	-6	9,550	-0.06%
2020/03/11	10	26.34	7	26.41	25.40	3	9,381	0.03%
2020/03/10	10	25.50	10	25.60	26.00	0	9,389	0.00%
2020/03/09	12	26.90	14	27.23	26.20	-2	9,414	-0.02%
2020/03/06	27	27.97	5	27.95	27.90	22	9,745	0.23%
2020/03/05	36	28.54	27	28.61	28.40	9	10,562	0.09%
2020/03/04	3	28.25	16	28.23	28.20	-13	10,625	-0.12%
2020/03/03	14	28.45	8	28.48	28.50	6	10,738	0.06%
2020/03/02	8	27.26	10	27.29	27.45	-2	10,829	-0.02%
2020/02/27	11.2	27.69	6	27.90	27.40	5.2	10,960	0.05%
2020/02/26	5	28.59	34	28.39	28.40	-29	10,989	-0.26%
2020/02/25	3	28.55	3	28.58	28.65	0	11,210	0.00%
2020/02/24	1.4	28.88	2	28.90	28.85	-0.6	11,320	-0.01%
2020/02/21	8	29.32	5	29.43	29.45	3	11,506	0.03%
2020/02/20	1	29.90	3	29.83	29.60	-2	11,902	-0.02%
2020/02/19	14	29.36	6	29.29	29.60	8	12,217	0.07%
2020/02/18	2	29.60	5	29.55	29.45	-3	12,692	-0.02%
2020/02/17	11	30.10	4	30.16	29.95	7	12,920	0.05%
2020/02/14	3	29.87	1	29.75	29.85	2	13,385	0.01%
2020/02/13	11	30.01	6	30.22	29.75	5	13,631	0.04%
2020/02/12	18	29.88	33	29.91	30.00	-15	13,844	-0.11%
2020/02/10	5	28.87	11	28.97	28.90	-6	14,576	-0.04%
2020/02/07	25	29.08	10	29.08	29.00	15	14,801	0.10%
2020/02/06	98	29.81	5	29.77	29.85	93	14,956	0.62%
2020/02/05	6	29.53	3	29.47	29.25	3	15,281	0.02%
2020/02/04	3	29.53	20	29.60	29.65	-17	15,616	-0.11%
2020/02/03	2	28.60	2	28.00	28.85	0	16,160	0.00%
2020/01/31	3.4	29.61	7	29.05	29.85	-3.6	16,805	-0.02%
2020/01/30	5	30.10	16	30.10	29.90	-11	17,037	-0.06%
2020/01/17	2	33.15	2	33.23	33.00	0	18,057	0.00%
2020/01/16	0	0.00	0	33.20	33.20	0	18,342	0.00%
2020/01/15	12	33.42	2	33.55	33.25	10	18,725	0.05%
2020/01/14	3	33.38	2	33.38	33.50	1	19,033	0.01%
2020/01/13	22	33.15	10	32.82	33.30	12	19,214	0.06%
2020/01/10	20	32.19	11	32.36	32.30	9	19,470	0.05%
2020/01/09	6	32.57	9	32.65	32.50	-3	19,916	-0.02%
2020/01/08	2	31.80	11	32.13	32.10	-9	20,708	-0.04%
2020/01/07	25	32.24	9	32.24	32.20	16	21,975	0.07%
2020/01/06	3	32.80	0	0.00	32.60	3	23,142	0.01%
2020/01/03	6	33.35	21	33.59	33.35	-15	24,120	-0.06%
2020/01/02	11	34.10	13	34.13	34.15	-2	24,286	-0.01%
2019/12/31	7	33.56	0	0.00	33.65	7	24,495	0.03%
2019/12/30	14	33.30	6	33.44	33.35	8	25,296	0.03%
2019/12/27	22	33.54	19	33.47	33.65	3	25,610	0.01%
2019/12/26	8	32.84	22	32.93	32.85	-14	25,814	-0.05%
2019/12/25	12	32.24	20	32.45	32.60	-8	26,512	-0.03%
2019/12/24	5	31.94	14	31.96	32.05	-9	27,520	-0.03%
2019/12/23	9.6	31.95	9.1	32.22	31.85	0.4	28,411	0.00%
2019/12/20	28	32.51	26	32.56	32.40	2	28,777	0.01%
2019/12/19	14	31.85	3	31.88	31.85	11	28,860	0.04%
2019/12/18	7	31.83	6	31.83	31.75	1	29,378	0.00%
2019/12/17	30	31.98	15.2	32.01	31.90	14.8	30,111	0.05%
2019/12/16	19	32.31	15	32.34	32.55	4	30,258	0.01%
2019/12/13	42	31.75	59	31.49	31.30	-17	30,919	-0.05%
2019/12/12	27	32.27	26	32.05	32.00	1	31,859	0.00%
2019/12/11	13	32.24	22	32.34	32.20	-9	32,300	-0.03%
2019/12/10	70	32.43	9	32.44	32.50	61	32,827	0.19%
2019/12/09	5	33.08	9	33.04	33.15	-4	33,295	-0.01%
2019/12/06	14	32.73	6	32.83	32.70	8	33,982	0.02%
2019/12/05	27	32.73	1	32.65	32.60	26	35,125	0.07%
2019/12/04	8	32.64	5.3	32.66	32.70	2.7	36,277	0.01%
2019/12/03	66.3	32.51	13	32.63	32.45	53.3	38,147	0.14%
2019/12/02	40	33.42	26	34.20	32.90	14	38,376	0.04%
2019/11/29	12	35.35	18	35.40	35.40	-6	38,173	-0.02%
2019/11/28	27	35.40	0	0.00	35.35	27	38,891	0.07%
2019/11/27	13	35.76	13	35.68	35.65	0	40,430	0.00%
2019/11/26	11	35.47	13	35.60	35.70	-2	42,717	0.00%
2019/11/25	4	35.36	8	35.37	35.30	-4	43,392	-0.01%
2019/11/22	16	35.60	13	35.75	35.45	3	43,791	0.01%
2019/11/21	9	35.33	16	35.49	35.60	-7	43,777	-0.02%
2019/11/20	8	35.39	48	35.41	35.65	-40	44,128	-0.09%
2019/11/19	25	35.39	43	35.74	35.35	-18	44,515	-0.04%
2019/11/18	13	35.45	28	35.51	35.60	-15	44,441	-0.03%
2019/11/15	39	35.37	28	35.42	35.00	11	44,210	0.02%
2019/11/14	9	34.74	15	34.82	35.00	-6	43,968	-0.01%
2019/11/13	36	34.89	18	34.99	34.60	18	43,961	0.04%
2019/11/12	35	34.50	14	34.53	34.80	21	43,651	0.05%
2019/11/11	21	34.06	12	34.21	33.90	9	43,782	0.02%
2019/11/08	48	34.79	22	34.85	34.60	26	43,583	0.06%
2019/11/07	8	34.26	75	34.32	34.55	-67	43,096	-0.16%
2019/11/06	16	34.11	61	34.24	34.20	-45	42,862	-0.10%
2019/11/05	15	33.97	11	34.00	34.10	4	42,801	0.01%
2019/11/04	50	34.20	6	34.38	33.80	44	42,789	0.10%
2019/11/01	121	33.68	72	33.80	33.95	49	42,608	0.12%	大買/
2019/10/31	240	33.55	18	33.99	33.25	222	42,551	0.52%	大買/鉅額交易
2019/10/30	108	33.17	87	33.05	32.95	21	42,971	0.05%	大買/
2019/10/29	33	34.62	30	34.45	34.40	3	42,379	0.01%
2019/10/28	20	34.39	36	34.58	34.55	-16	42,230	-0.04%
2019/10/25	30	34.16	60	34.38	34.40	-30	42,002	-0.07%
2019/10/24	29	35.62	18	35.70	35.40	11	41,089	0.03%
2019/10/23	52	35.75	42	36.04	35.85	10	40,993	0.02%
2019/10/22	36	35.91	33	36.08	35.60	3	40,960	0.01%
2019/10/21	23	35.52	23	35.48	35.75	0	41,037	0.00%
2019/10/18	44	35.17	73.4	35.34	35.00	-29.4	40,967	-0.07%
2019/10/17	43	35.12	31	35.00	34.85	12	40,947	0.03%
2019/10/16	101	35.79	36	36.13	35.30	65	40,839	0.16%	大買/
2019/10/15	38	37.78	37	38.10	36.75	1	40,244	0.00%
2019/10/14	41	37.01	133	36.73	37.50	-92	39,174	-0.23%	大賣/
2019/10/09	135	35.33	107	35.81	35.10	28	38,441	0.07%	大買/大賣/
2019/10/08	37	35.46	19	35.58	35.15	18	38,018	0.05%
2019/10/07	20	35.26	42	35.30	35.15	-22	37,849	-0.06%
2019/10/04	59	35.60	103	35.93	35.45	-44	37,505	-0.12%	大賣/
2019/10/03	33	35.39	24	35.38	35.30	9	36,755	0.02%
2019/10/02	14	35.30	23	35.38	36.00	-9	36,533	-0.02%
2019/10/01	49	35.38	46	35.34	35.30	3	36,064	0.01%
2019/09/27	75	34.94	71	35.05	35.35	4	35,253	0.01%
2019/09/26	117	35.12	117	34.73	34.80	0	34,236	0.00%	大買/大賣/
2019/09/25	9	34.21	34.2	34.45	34.90	-25.2	33,396	-0.08%
2019/09/24	58	34.03	46	34.11	33.90	12	33,099	0.04%
2019/09/23	102	34.74	17	34.72	34.55	85	32,730	0.26%	大買/
2019/09/20	41	34.31	48	34.43	34.75	-7	32,282	-0.02%
2019/09/19	44	33.74	36	33.71	33.50	8	31,538	0.03%
2019/09/18	72	34.30	68	34.40	33.60	4	31,149	0.01%
2019/09/17	134	34.80	110.1	34.81	34.65	23.9	30,336	0.08%	大買/大賣/
2019/09/16	28	33.27	51	33.25	33.55	-23	29,508	-0.08%
2019/09/12	26	32.85	37	32.93	32.90	-11	29,256	-0.04%
2019/09/11	101	31.59	62	31.88	32.50	39	28,875	0.14%	大買/
2019/09/10	56	32.11	71.9	32.20	31.65	-15.9	28,316	-0.06%
2019/09/09	102	32.83	86	32.49	31.60	16	27,735	0.06%	大買/
2019/09/06	78	34.15	135	34.44	34.30	-57	26,597	-0.21%	大賣/
2019/09/05	98	34.47	165.1	34.16	35.50	-67.1	25,345	-0.26%	大賣/
2019/09/04	59	31.74	82	31.64	32.30	-23	23,391	-0.10%
2019/09/03	114	30.91	47.2	30.83	31.70	66.8	22,950	0.29%	大買/
2019/09/02	59	30.35	49	30.36	31.10	10	22,463	0.04%
2019/08/30	228	29.46	264	29.54	29.90	-36	21,640	-0.17%	大買/大賣/
2019/08/29	115	27.21	378.3	27.17	27.65	-263.3	19,978	-1.32%	大買/大賣/鉅額交易
2019/08/28	44	24.84	184	24.87	25.65	-140	17,564	-0.80%	大賣/鉅額交易
2019/08/27	9	24.24	106	24.21	24.35	-97	16,773	-0.58%	大賣/
2019/08/26	184	23.32	13	23.37	23.20	171	16,338	1.05%	大買/鉅額交易
2019/08/23	65	24.17	167	24.41	24.15	-102	16,118	-0.63%	大賣/鉅額交易
2019/08/22	26	23.78	133	23.85	23.90	-107	15,612	-0.69%	大賣/鉅額交易
2019/08/21	87	23.26	67	23.39	23.35	20	15,004	0.13%
2019/08/20	19	23.26	6	23.19	23.20	13	14,776	0.09%
2019/08/19	8	23.29	41	23.43	23.10	-33	14,785	-0.22%
2019/08/16	28	22.73	34	22.94	23.00	-6	14,587	-0.04%
2019/08/15	41	21.94	21	22.03	22.55	20	14,367	0.14%
2019/08/14	64	22.47	79	22.90	22.20	-15	14,213	-0.11%
2019/08/13	36	22.16	0	0.00	22.05	36	14,012	0.26%
2019/08/12	15	22.64	6	22.57	22.65	9	14,011	0.06%
2019/08/08	13	22.55	16	22.50	22.65	-3	14,141	-0.02%
2019/08/07	32	22.32	6	22.28	22.15	26	14,130	0.18%
2019/08/06	52	21.81	40	22.31	22.55	12	13,988	0.09%
2019/08/05	38	22.15	7	22.28	22.00	31	13,866	0.22%
2019/08/02	64	22.26	94	22.41	22.55	-30	13,739	-0.22%
2019/08/01	209	23.99	169	23.12	23.00	40	13,540	0.30%	大買/大賣/
2019/07/31	20	23.69	34	23.56	23.90	-14	12,650	-0.11%
2019/07/30	32	22.87	39	22.96	22.80	-7	12,481	-0.06%
2019/07/29	32	23.80	12	23.89	23.60	20	12,345	0.16%
2019/07/26	31	23.92	23	23.95	23.95	8	12,309	0.06%
2019/07/25	36	24.06	74.6	24.00	24.10	-38.6	12,264	-0.31%
2019/07/24	63	23.68	54	24.05	23.35	9	12,173	0.07%
2019/07/23	75	24.81	8	24.79	24.50	67	12,200	0.55%
2019/07/22	10	24.11	34	24.14	24.10	-24	12,097	-0.20%
2019/07/19	36	24.35	78	24.27	23.90	-42	12,213	-0.34%
2019/07/18	81	24.31	19.2	24.21	24.25	61.8	12,614	0.49%
2019/07/17	49	23.97	31	23.98	24.05	18	12,317	0.15%
2019/07/16	21	23.76	19	23.92	23.70	2	12,118	0.02%
2019/07/15	177	24.07	117	24.25	23.75	60	11,919	0.50%	大買/大賣/
2019/07/12	31	23.00	123.1	23.01	23.60	-92.1	11,650	-0.79%	大賣/
2019/07/11	25	22.41	4	22.38	22.30	21	11,115	0.19%
2019/07/10	10	21.95	5	21.95	22.00	5	11,247	0.04%
2019/07/09	16	21.82	8	21.91	21.85	8	11,396	0.07%
2019/07/08	11	21.85	20	21.90	21.65	-9	11,333	-0.08%
2019/07/05	3	21.50	2	21.55	21.50	1	11,089	0.01%
2019/07/04	5	21.48	1	21.60	21.50	4	11,057	0.04%
2019/07/03	2	21.65	2	21.63	21.35	0	11,077	0.00%
2019/07/02	3	21.40	1	21.60	21.30	2	11,053	0.02%
2019/07/01	7	21.48	10	21.49	21.45	-3	11,106	-0.03%
2019/06/28	8	20.87	4	21.05	20.90	4	11,130	0.04%
2019/06/27	4	20.95	2	20.98	21.00	2	11,436	0.02%
2019/06/26	7	20.68	165	20.77	20.70	-158	11,514	-1.37%	大賣/鉅額交易
2019/06/25	2	20.70	22	20.66	20.50	-20	11,538	-0.17%
2019/06/24	7	20.95	10	21.02	20.95	-3	11,548	-0.03%
2019/06/21	17	21.07	17	21.09	20.95	0	11,581	0.00%
2019/06/20	12	20.67	19	20.64	20.90	-7	11,339	-0.06%
2019/06/19	24	20.20	15	20.30	20.40	9	11,273	0.08%
2019/06/18	3	19.57	28	19.54	19.75	-25	11,454	-0.22%
2019/06/17	11	19.88	18	19.87	19.45	-7	11,477	-0.06%
2019/06/14	0	0.00	8	19.42	19.35	-8	11,437	-0.07%
2019/06/13	3	19.08	13	19.25	19.25	-10	11,608	-0.09%
2019/06/12	19	19.32	13	19.46	19.25	6	11,813	0.05%
2019/06/11	2	19.45	10	19.50	19.45	-8	12,210	-0.07%
2019/06/10	22	19.16	2	19.28	19.30	20	12,724	0.16%
2019/06/06	1	18.65	3	18.65	18.65	-2	12,660	-0.02%
2019/06/05	1	18.85	0	0.00	18.70	1	12,845	0.01%
2019/06/04	6	18.95	12	19.01	18.85	-6	12,951	-0.05%
2019/06/03	5	18.82	12	18.84	19.00	-7	13,150	-0.05%
2019/05/31	10	18.67	5	18.59	18.80	5	13,712	0.04%
2019/05/30	9	18.27	0	0.00	18.25	9	13,741	0.07%
2019/05/29	2	18.03	6	18.10	18.15	-4	13,835	-0.03%
2019/05/28	2	17.98	3	18.05	18.15	-1	14,014	-0.01%
2019/05/27	34	18.19	34	17.81	17.70	0	14,160	0.00%
2019/05/24	4	17.65	8	17.73	17.95	-4	14,250	-0.03%
2019/05/23	37	17.51	3	17.50	17.40	34	14,612	0.23%
2019/05/22	34	18.08	1	18.20	18.00	33	14,769	0.22%
2019/05/21	7	17.77	17	17.59	18.20	-10	14,856	-0.07%
2019/05/20	36	17.84	18	18.28	17.65	18	14,938	0.12%
2019/05/17	5	18.68	13	18.46	18.80	-8	15,176	-0.05%
2019/05/16	30	18.76	30	18.86	18.40	0	15,822	0.00%
2019/05/15	15	18.78	12	18.73	19.10	3	16,236	0.02%
2019/05/14	32	17.89	33	17.95	18.45	-1	16,240	-0.01%
2019/05/13	9	18.28	0	0.00	18.15	9	16,369	0.05%
2019/05/10	7	18.55	30	18.01	18.10	-23	16,399	-0.14%
2019/05/09	40	18.74	10	18.48	18.35	30	16,339	0.18%
2019/05/08	8	19.09	14	19.21	19.05	-6	16,209	-0.04%
2019/05/07	6	19.12	32	19.11	19.00	-26	16,152	-0.16%
2019/05/06	2	19.03	13	18.91	19.00	-11	16,110	-0.07%
2019/05/03	2	19.00	6	19.00	18.95	-4	15,984	-0.03%
2019/05/02	13	18.96	11	18.95	19.00	2	15,932	0.01%
2019/04/30	10	18.55	17	18.23	18.90	-7	15,862	-0.04%
2019/04/29	48	18.71	13	18.93	18.40	35	15,747	0.22%
2019/04/26	18	18.05	13	18.19	18.10	5	15,355	0.03%
2019/04/25	57	18.74	50	18.80	18.70	7	15,026	0.05%
2019/04/24	306	19.01	131.2	19.11	19.10	174.8	14,680	1.19%	大買/大賣/鉅額交易
2019/04/23	24	20.91	21	21.19	20.90	3	13,926	0.02%
2019/04/22	1	21.55	2	21.60	21.40	-1	13,817	-0.01%
2019/04/19	5	21.32	4	21.14	21.40	1	13,794	0.01%
2019/04/18	18	21.73	34	21.61	20.95	-16	13,803	-0.12%
2019/04/17	0	0.00	3	21.60	21.40	-3	13,582	-0.02%
2019/04/16	49	22.15	18	22.08	21.80	31	13,492	0.23%
2019/04/15	16	21.04	32	20.77	21.50	-16	13,166	-0.12%
2019/04/12	24	20.43	20	20.50	20.25	4	12,939	0.03%
2019/04/11	30	20.75	77	20.85	20.70	-47	12,864	-0.37%
2019/04/10	11	21.07	4	21.08	21.00	7	12,816	0.05%
2019/04/09	15	21.39	20	21.32	21.20	-5	12,778	-0.04%
2019/04/08	16	21.38	7	21.25	21.20	9	12,709	0.07%
2019/04/03	16	21.08	21	21.24	21.25	-5	12,608	-0.04%
2019/04/02	18	21.04	18	21.00	20.90	0	12,473	0.00%
2019/04/01	18	21.42	9	21.23	21.45	9	12,252	0.07%
2019/03/29	22	20.32	31	20.23	20.80	-9	11,888	-0.08%
2019/03/28	74	20.78	5.3	20.77	20.50	68.7	11,733	0.59%
2019/03/27	12	21.15	6	21.14	21.05	6	11,659	0.05%
2019/03/26	14	21.09	25	21.13	20.90	-11	11,586	-0.09%
2019/03/25	55	20.74	19.1	20.72	20.65	35.9	11,499	0.31%
2019/03/22	16	21.31	58	21.50	21.40	-42	11,360	-0.37%
2019/03/21	25	22.09	25	22.30	21.65	0	11,154	0.00%
2019/03/20	9	22.09	54	22.07	21.95	-45	10,723	-0.42%
2019/03/19	53	21.80	25	21.89	21.75	28	10,601	0.26%
2019/03/18	24	21.58	11	21.75	21.85	13	10,493	0.12%
2019/03/15	55	21.75	16	21.70	21.50	39	10,429	0.37%
2019/03/14	57	22.02	39.2	22.06	21.90	17.8	10,451	0.17%
2019/03/13	155	21.23	161.1	21.49	21.80	-6.1	10,482	-0.06%	大買/大賣/
2019/03/12	7	20.59	4	20.63	20.35	3	9,842	0.03%
2019/03/11	12.2	20.62	11	20.82	20.45	1.2	9,950	0.01%
2019/03/08	19	20.22	17	20.32	20.55	2	10,062	0.02%
2019/03/07	140	20.93	127	20.64	20.55	13	10,168	0.13%	大買/大賣/
2019/03/06	45	20.72	39.3	20.82	20.95	5.8	10,080	0.06%
2019/03/05	13	19.80	5.2	19.93	19.75	7.8	9,628	0.08%
2019/03/04	11	20.20	11	20.14	20.00	0	9,714	0.00%
2019/02/27	28.3	20.00	23	19.95	20.25	5.3	9,728	0.05%
2019/02/26	96	20.41	27	20.25	20.00	69	9,658	0.71%
2019/02/25	33	19.97	10	20.04	20.00	23	9,573	0.24%
2019/02/22	24	19.93	39	19.97	20.30	-15	9,536	-0.16%
2019/02/21	8	19.36	49	19.22	19.45	-41	9,119	-0.45%
2019/02/20	10	19.23	36	19.22	19.20	-26	8,937	-0.29%
2019/02/19	14	19.07	28	18.97	19.30	-14	8,910	-0.16%
2019/02/18	20	19.16	16	19.11	19.10	4	8,914	0.04%
2019/02/15	24	18.36	29	18.46	18.60	-5	8,557	-0.06%
2019/02/14	28	17.55	64	17.62	17.70	-36	7,864	-0.46%
2019/02/13	4	16.34	14	16.37	16.65	-10	7,294	-0.14%
2019/02/12	18	16.33	14	16.42	16.15	4	7,206	0.06%
2019/02/11	0	0.00	10	15.70	15.75	-10	7,041	-0.14%
2019/01/30	8	15.20	2	15.18	15.10	6	6,989	0.09%
2019/01/29	7	15.01	1	15.05	15.05	6	7,001	0.09%
2019/01/28	2	15.03	10	14.91	15.10	-8	7,019	-0.11%
2019/01/23	2	14.40	1	14.55	14.55	1	7,209	0.01%
2019/01/22	1	14.25	1	14.25	14.20	0	7,246	0.00%
2019/01/17	3	14.88	2	14.95	14.60	1	7,525	0.01%
2019/01/16	9	14.82	6	14.85	14.80	3	7,588	0.04%
2019/01/15	4	14.88	90	14.83	14.75	-86	7,672	-1.12%
2019/01/14	6	14.44	8	14.60	14.75	-2	7,656	-0.03%
2019/01/11	4	14.70	103	14.80	14.50	-99	7,687	-1.29%	大賣/
2019/01/10	19	14.93	17	14.90	15.00	2	7,668	0.03%
2019/01/09	70	14.51	6	14.50	14.50	64	7,584	0.84%
2019/01/08	33	13.88	2	13.90	14.20	31	7,509	0.41%
2019/01/07	7	13.71	0	0.00	13.70	7	7,521	0.09%
2019/01/04	2	13.30	1	13.40	13.40	1	7,636	0.01%
2019/01/03	27.2	13.91	2	13.70	13.65	25.2	7,723	0.33%
2019/01/02	1	13.65	1	13.75	13.60	0	7,787	0.00%
2018/12/28	2	13.75	1	13.85	13.65	1	7,864	0.01%
2018/12/27	12	13.96	2	13.98	13.75	10	8,084	0.12%
2018/12/26	11	13.90	1	13.90	13.75	10	8,101	0.12%
2018/12/25	12	13.80	3	13.82	13.85	9	8,116	0.11%
2018/12/24	11	14.10	1	14.05	14.10	10	8,122	0.12%
2018/12/22	24	14.00	8	14.03	14.00	16	8,152	0.20%
2018/12/21	6	13.84	5	13.73	14.10	1	8,201	0.01%
2018/12/20	4	14.10	22	14.04	13.95	-18	8,212	-0.22%
2018/12/19	7	14.61	6	14.55	14.50	1	8,180	0.01%
2018/12/18	1	14.35	3	14.47	14.40	-2	8,206	-0.02%
2018/12/17	27	14.79	6	14.78	14.65	21	8,241	0.25%
2018/12/14	15	14.82	7.2	14.98	14.90	7.9	8,301	0.09%
2018/12/13	5.7	15.52	13	15.68	15.25	-7.3	8,323	-0.09%
2018/12/12	8	15.49	2	15.53	15.50	6	8,566	0.07%
2018/12/11	6	15.51	1	15.35	15.25	5	8,566	0.06%
2018/12/10	20	15.47	236.5	15.15	15.25	-216.5	8,592	-2.52%	大賣/鉅額交易
2018/12/07	12	16.36	12	16.28	16.30	0	8,490	0.00%
2018/12/06	58	16.39	18.5	16.34	15.60	39.5	8,293	0.48%
2018/12/05	31	16.04	8	16.46	16.70	23	7,894	0.29%
2018/12/04	37	16.75	20	16.56	16.60	17	7,951	0.21%
2018/12/03	17	16.34	24	16.66	16.95	-7	8,005	-0.09%
2018/11/30	4	15.35	7	15.36	15.45	-3	7,967	-0.04%
2018/11/29	15	14.97	25	15.02	15.00	-10	7,752	-0.13%
2018/11/28	7	14.45	20	14.45	14.65	-13	7,577	-0.17%
2018/11/27	18	14.03	21	14.05	14.00	-3	7,433	-0.04%
2018/11/26	21	13.86	33.6	13.77	13.90	-12.6	7,232	-0.17%
2018/11/23	13	13.67	13	13.68	13.60	0	7,115	0.00%
2018/11/22	3	13.57	13	13.60	13.55	-10	7,026	-0.14%
2018/11/21	211	13.55	10	13.54	13.55	201	7,007	2.87%	大買/鉅額交易
2018/11/20	6	13.51	2	13.50	13.40	4	6,891	0.06%
2018/11/19	17	13.59	8	13.54	13.55	9	7,012	0.13%
2018/11/16	7	13.48	219	13.60	13.35	-212	7,288	-2.91%	大賣/鉅額交易
2018/11/15	22	13.30	10	13.26	13.30	12	7,320	0.16%
2018/11/14	8	13.16	6.1	13.17	13.00	1.9	7,168	0.03%
2018/11/13	7	12.63	5	12.68	12.95	2	7,281	0.03%
2018/11/12	10	13.18	4	13.19	12.90	6	7,440	0.08%
2018/11/09	1	13.30	4	13.35	13.35	-3	7,446	-0.04%
2018/11/08	16	13.66	6	13.77	13.45	10	7,502	0.13%
2018/11/07	54	13.31	4	13.36	13.65	50	7,519	0.66%
2018/11/06	155	13.33	4.1	13.59	13.10	150.9	7,691	1.96%	大買/鉅額交易
2018/11/05	2	13.73	52	13.70	13.65	-50	7,737	-0.65%
2018/11/02	66	13.57	152	13.51	13.60	-86	7,835	-1.10%	大賣/
2018/11/01	47	13.29	22	13.26	13.35	25	7,777	0.32%
2018/10/31	57	12.85	7	12.84	12.95	50	7,735	0.65%
2018/10/30	54	12.37	1	12.20	12.45	53	7,697	0.69%
2018/10/29	22.1	12.01	11	12.07	12.35	11.1	7,888	0.14%
2018/10/26	7	12.10	12	12.20	11.85	-5	7,968	-0.06%
2018/10/25	9	12.42	19	12.65	12.15	-10	7,998	-0.13%
2018/10/24	24	13.36	15	13.45	13.35	9	8,099	0.11%
2018/10/23	4	13.80	4	13.98	13.50	0	8,236	0.00%
2018/10/22	6	13.79	11	13.62	13.85	-5	8,484	-0.06%
2018/10/19	11	13.49	2	13.53	13.60	9	8,617	0.10%
2018/10/18	3	13.82	10	13.77	13.85	-7	8,700	-0.08%
2018/10/17	19	13.94	13	13.90	13.65	6	8,861	0.07%
2018/10/16	16	13.73	8	13.66	13.60	8	8,997	0.09%
2018/10/15	7	13.57	12	13.44	13.60	-5	9,128	-0.05%
2018/10/12	11.1	13.10	7	13.03	13.35	4.1	9,196	0.04%
2018/10/11	19	13.18	3	13.15	13.15	16	9,302	0.17%
2018/10/09	10	14.83	0	0.00	14.60	10	9,473	0.11%
2018/10/08	7	14.73	0	0.00	14.60	7	9,763	0.07%
2018/10/05	3	15.52	7.1	14.91	14.70	-4.1	9,902	-0.04%
2018/10/04	8	16.28	0	0.00	16.15	8	9,888	0.08%
2018/10/03	1	16.70	65	16.46	16.45	-64	9,956	-0.64%
2018/10/02	2	16.60	1	16.65	16.65	1	10,144	0.01%
2018/10/01	1	16.70	1	16.70	16.70	0	10,270	0.00%
2018/09/28	2	16.48	6	16.59	16.45	-4	10,786	-0.04%
2018/09/27	8	16.66	0	0.00	16.55	8	10,851	0.07%
2018/09/26	0	0.00	2	16.55	16.60	-2	10,935	-0.02%
2018/09/25	60	16.62	0	0.00	16.50	60	11,041	0.54%
2018/09/21	5	16.25	9	16.25	16.40	-4	11,124	-0.04%
2018/09/20	9	16.24	7	16.18	16.15	2	11,118	0.02%
2018/09/19	10	16.73	1	16.85	16.65	9	11,135	0.08%
2018/09/18	81	17.29	88	17.33	16.65	-7	11,260	-0.06%
2018/09/17	9	16.82	4	16.93	17.00	5	11,368	0.04%
2018/09/14	13	16.80	7	16.79	17.00	6	11,470	0.05%
2018/09/13	4	16.54	4	16.50	16.45	0	11,477	0.00%
2018/09/12	3	15.95	0	0.00	15.95	3	11,460	0.03%
2018/09/11	12	15.83	4	15.96	16.20	8	11,623	0.07%
2018/09/10	23	15.83	26	16.59	15.40	-3	11,744	-0.03%
2018/09/07	15	16.72	52	16.90	16.55	-37	11,986	-0.31%
2018/09/06	29	17.69	17	17.68	17.40	12	12,842	0.09%
2018/09/05	21	18.58	11	18.66	18.45	10	12,914	0.08%
2018/09/04	17	18.61	4	18.64	18.55	13	13,163	0.10%
2018/09/03	2	18.70	1	18.40	18.40	1	13,309	0.01%
2018/08/31	1	18.90	3	18.98	19.00	-2	13,537	-0.01%
2018/08/30	5	19.13	1	19.40	19.05	4	13,677	0.03%
2018/08/29	1	19.35	3	19.12	19.30	-2	13,811	-0.01%
2018/08/28	1	19.15	10	19.37	19.15	-9	14,122	-0.06%
2018/08/27	0	0.00	2	19.30	19.35	-2	14,250	-0.01%
2018/08/24	33	18.93	9	18.94	18.95	24	14,592	0.16%
2018/08/23	13	19.15	11	19.08	19.55	2	16,021	0.01%
2018/08/22	4	18.64	7	18.53	18.45	-3	15,912	-0.02%
2018/08/21	36	18.66	10	18.67	18.80	26	16,192	0.16%
2018/08/20	27	18.58	64	18.70	18.55	-37	16,684	-0.22%
2018/08/17	38	19.34	6	19.38	19.15	32	16,654	0.19%
2018/08/16	16	18.77	11	19.03	19.10	5	16,964	0.03%
2018/08/15	13	19.12	9	19.21	19.00	4	17,033	0.02%
2018/08/14	15	19.30	3	19.38	19.70	12	17,155	0.07%
2018/08/13	53	19.30	28	18.95	19.20	25	17,350	0.14%
2018/08/10	6	20.36	2	20.65	20.15	4	17,479	0.02%
2018/08/09	13	21.08	3	20.95	21.00	10	17,843	0.06%
2018/08/08	5	20.90	5	20.92	20.55	0	18,631	0.00%
2018/08/07	3	20.97	2	20.98	20.90	1	20,060	0.00%
2018/08/06	24	20.90	12	20.76	21.20	12	20,353	0.06%
2018/08/03	31	20.58	34	20.61	20.45	-3	20,888	-0.01%
2018/08/02	6	21.30	10	21.27	21.05	-4	21,139	-0.02%
2018/08/01	7	21.52	8	21.49	21.35	-1	21,318	0.00%
2018/07/31	18	21.27	18.1	21.34	21.20	-0.1	21,788	0.00%
2018/07/30	21	21.70	21	21.86	21.50	0	21,792	0.00%
2018/07/27	35	22.47	35	22.56	22.35	0	21,878	0.00%
2018/07/26	15	22.01	11	22.06	21.95	4	21,874	0.02%
2018/07/25	47	21.98	9	22.02	21.85	38	22,090	0.17%
2018/07/24	19	21.61	14	21.46	22.00	5	22,197	0.02%
2018/07/23	21	21.77	21	21.84	21.50	0	22,426	0.00%
2018/07/20	15	21.98	25	22.05	22.15	-10	23,061	-0.04%
2018/07/19	17	21.66	19	21.66	22.00	-2	23,775	-0.01%
2018/07/18	62	21.63	20	21.91	21.50	42	24,135	0.17%
2018/07/17	20	22.07	63	21.83	21.85	-43	24,341	-0.18%
2018/07/16	24	21.90	45	21.87	22.00	-21	24,570	-0.09%
2018/07/13	9	21.26	22	21.24	21.35	-13	24,964	-0.05%
2018/07/12	9	20.71	10	20.50	21.10	-1	25,779	0.00%
2018/07/11	14	19.96	15	19.98	20.00	-1	26,186	0.00%
2018/07/10	13	19.72	14	19.81	20.25	-1	28,011	0.00%
2018/07/09	8	18.88	19	18.91	19.30	-11	28,979	-0.04%
2018/07/06	88	18.52	47	18.41	18.70	41	29,651	0.14%
2018/07/05	5	20.10	5	20.14	19.80	0	29,189	0.00%
2018/07/04	4	20.44	7	20.39	20.15	-3	29,283	-0.01%
2018/07/03	18	20.53	16	20.81	20.40	2	29,293	0.01%
2018/07/02	18	21.04	16	21.06	20.95	2	29,290	0.01%
2018/06/29	11	20.44	4	20.40	20.70	7	29,371	0.02%
2018/06/28	11	20.44	14	20.39	20.20	-3	29,475	-0.01%
2018/06/27	41	20.92	11	20.84	20.60	30	29,673	0.10%
2018/06/26	11	20.45	11	20.57	20.40	0	29,872	0.00%
2018/06/25	7	21.99	4	22.30	21.90	3	30,503	0.01%
2018/06/22	2	22.10	2	22.18	21.95	0	30,755	0.00%
2018/06/21	4	22.49	6	22.49	22.40	-2	30,699	-0.01%
2018/06/20	15	22.49	21	22.34	22.30	-6	30,840	-0.02%
2018/06/19	24	23.23	12	23.09	22.85	12	30,825	0.04%
2018/06/15	25	23.95	33	23.79	23.75	-8	30,742	-0.03%
2018/06/14	85	24.24	88	24.18	23.90	-3	30,398	-0.01%
2018/06/13	49	23.51	35	23.50	23.35	14	29,383	0.05%
2018/06/12	3	23.75	45	23.57	23.20	-42	29,452	-0.14%
2018/06/11	8	23.28	6	23.36	23.20	2	29,697	0.01%
2018/06/08	19	23.63	38	23.47	23.35	-19	30,196	-0.06%
2018/06/07	5	23.27	7	23.41	23.00	-2	30,524	-0.01%
2018/06/06	21	23.35	16	23.46	23.25	5	30,564	0.02%
2018/06/05	58	23.29	56.1	23.62	23.20	2	30,551	0.01%
2018/06/04	21	23.29	19	23.25	23.30	2	30,368	0.01%
2018/06/01	64	23.32	41	23.46	23.00	23	30,490	0.08%
2018/05/31	158	24.61	191	24.44	23.75	-33	30,182	-0.11%	大買/大賣/
2018/05/30	16	23.16	15	23.20	23.45	1	28,729	0.00%
2018/05/29	27	23.39	60	23.41	23.30	-33	28,594	-0.12%
2018/05/28	21	23.14	27	23.07	23.35	-6	28,234	-0.02%
2018/05/25	15	22.38	22	22.38	22.30	-7	27,833	-0.03%
2018/05/24	111	22.84	22	22.87	22.55	89	27,816	0.32%	大買/
2018/05/23	7	22.10	17	22.04	22.20	-10	27,447	-0.04%
2018/05/22	11	21.97	16	21.98	22.00	-5	27,554	-0.02%
2018/05/21	90	22.45	86	22.41	22.20	4	27,526	0.01%
2018/05/18	8	22.22	16	22.28	22.10	-8	27,482	-0.03%
2018/05/17	64	22.87	82	22.88	22.65	-18	27,562	-0.07%
2018/05/16	67	23.72	58	23.84	23.35	9	27,578	0.03%
2018/05/15	162	23.45	128	23.51	23.10	34	27,029	0.13%	大買/大賣/
2018/05/14	19	22.20	95	22.27	22.00	-76	26,056	-0.29%
2018/05/11	106	21.87	45	22.00	21.75	61	25,919	0.24%	大買/
2018/05/10	20	22.52	30	22.45	22.30	-10	25,483	-0.04%
2018/05/09	44	21.81	29	21.90	21.50	15	25,599	0.06%
2018/05/08	71	21.99	62	22.00	21.80	9	25,432	0.04%
2018/05/07	20	21.07	23	21.04	21.30	-3	25,012	-0.01%
2018/05/04	26	21.23	25	21.09	20.55	1	25,049	0.00%
2018/05/03	42	20.95	53	21.09	20.95	-11	25,117	-0.04%
2018/05/02	25	20.89	66.9	20.95	20.80	-41.9	25,110	-0.17%
2018/04/30	76	20.40	33	20.45	20.30	43	25,099	0.17%
2018/04/27	35	20.08	35	20.11	20.00	0	25,545	0.00%
2018/04/26	169	21.01	188	20.52	19.95	-19	26,164	-0.07%	大買/大賣/
2018/04/25	96	21.23	85	21.52	22.05	11	25,807	0.04%
2018/04/24	35	21.71	39	21.81	21.70	-4	25,468	-0.02%
2018/04/23	17	22.86	85	23.47	22.60	-68	25,916	-0.26%
2018/04/20	71	23.61	53	23.62	23.80	18	27,183	0.07%
2018/04/19	186	23.99	178	24.15	23.45	8	26,946	0.03%	大買/大賣/
2018/04/18	28	23.13	60	23.12	23.70	-32	26,684	-0.12%
2018/04/17	29	22.33	30	22.49	22.05	-1	26,070	0.00%
2018/04/16	142	23.15	99	23.11	23.10	43	25,980	0.17%	大買/
2018/04/13	54	22.10	72	22.06	22.85	-18	24,725	-0.07%
2018/04/12	53	20.54	68	20.94	20.80	-15	24,081	-0.06%
2018/04/11	7	19.97	0	0.00	19.65	7	23,996	0.03%
2018/04/10	9	19.79	9	19.89	19.65	0	25,343	0.00%
2018/04/09	2	19.82	19	19.10	19.10	-17	25,989	-0.07%
2018/04/03	10	19.96	15	20.05	20.00	-5	26,993	-0.02%
2018/04/02	23	20.66	20	20.52	20.20	3	27,673	0.01%
2018/03/31	17	19.94	17	20.10	20.10	0	28,432	0.00%
2018/03/30	46	20.35	51	19.96	19.80	-5	29,273	-0.02%
2018/03/29	46	20.93	69	20.89	20.30	-23	30,334	-0.08%
2018/03/28	124	20.73	70	20.67	20.80	54	31,963	0.17%	大買/
2018/03/27	19	19.72	41	20.14	20.50	-22	31,562	-0.07%
2018/03/26	22	18.63	30	18.68	18.65	-8	32,395	-0.02%
2018/03/23	3	18.55	5	18.64	18.55	-2	33,797	-0.01%
2018/03/22	11	19.57	31	19.59	19.40	-20	34,208	-0.06%
2018/03/21	15	19.59	5	19.63	19.50	10	34,834	0.03%
2018/03/20	3	19.60	2	19.75	19.45	1	35,331	0.00%
2018/03/19	6	19.74	4	19.96	19.85	2	36,016	0.01%
2018/03/16	62	20.13	44	20.20	19.95	18	37,208	0.05%
2018/03/15	55	20.83	34	20.89	20.60	21	38,591	0.05%
2018/03/14	111	20.21	57	20.38	20.55	54	39,018	0.14%	大買/
2018/03/13	32	19.98	81	19.73	20.50	-49	40,369	-0.12%
2018/03/12	42	18.89	46	18.75	18.65	-4	40,215	-0.01%
2018/03/09	4	19.17	5	19.08	19.10	-1	40,804	0.00%
2018/03/08	6	18.48	51	18.51	18.70	-45	42,474	-0.11%
2018/03/07	8	18.66	50	18.63	18.40	-42	42,465	-0.10%
2018/03/06	14	19.57	7	19.49	19.40	7	42,997	0.02%
2018/03/05	9	19.50	15.1	19.69	19.10	-6.1	44,959	-0.01%
2018/03/02	14	20.15	14	20.25	20.10	0	46,858	0.00%
2018/03/01	7	20.40	6	20.40	20.50	1	47,317	0.00%
2018/02/27	12	20.45	13	20.53	20.45	-1	47,356	0.00%
2018/02/26	7	20.35	5	20.50	20.05	2	47,406	0.00%
2018/02/23	6	20.84	14	20.87	20.50	-8	47,540	-0.02%
2018/02/22	15	20.73	15	20.68	20.70	0	47,678	0.00%
2018/02/21	11	20.30	11	20.31	20.40	0	47,794	0.00%
2018/02/12	7	19.95	4	19.94	19.55	3	47,750	0.01%
2018/02/09	11	19.32	29	18.70	19.70	-18	47,673	-0.04%
2018/02/08	30	20.87	40	21.04	20.05	-10	47,460	-0.02%
2018/02/07	43	21.20	39	21.14	20.50	4	47,206	0.01%
2018/02/06	55	21.69	8	21.29	20.70	47	47,153	0.10%
2018/02/05	24	22.21	207	22.30	23.00	-183	47,023	-0.39%	大賣/鉅額交易
2018/02/02	5	23.36	3	23.28	23.20	2	47,164	0.00%
2018/02/01	64	24.03	69	23.93	23.70	-5	47,553	-0.01%
2018/01/31	0	0.00	25	22.94	23.25	-25	47,954	-0.05%
2018/01/30	21	23.24	1	23.25	22.90	20	48,148	0.04%
2018/01/29	166	23.28	15	23.25	23.20	151	48,478	0.31%	大買/鉅額交易
2018/01/26	11	22.51	6	22.65	22.60	5	49,161	0.01%
2018/01/25	37	22.96	15	22.98	22.80	22	49,927	0.04%
2018/01/24	16	23.44	4	23.45	23.40	12	50,392	0.02%
2018/01/23	40	23.18	42	23.13	23.05	-2	50,406	0.00%
2018/01/22	53	23.26	121	23.33	22.90	-68	50,073	-0.14%	大賣/
2018/01/19	21	24.50	24	24.60	24.50	-3	49,837	-0.01%
2018/01/18	52	25.35	13	25.38	24.80	39	49,864	0.08%
2018/01/17	214	25.81	59	25.58	25.25	155	50,522	0.31%	大買/鉅額交易
2018/01/16	135	25.53	192	25.48	25.60	-57	50,434	-0.11%	大買/大賣/
2018/01/15	29	24.58	65	24.53	24.35	-36	48,807	-0.07%
2018/01/12	48	24.87	15	24.90	24.75	33	48,577	0.07%
2018/01/11	48	24.38	8	24.01	24.45	40	48,110	0.08%
2018/01/10	29	24.06	15	24.30	23.90	14	47,698	0.03%
2018/01/09	38	24.44	24	24.61	24.70	14	47,180	0.03%
2018/01/08	99	24.85	154	24.34	24.10	-55	46,517	-0.12%	大賣/
2018/01/05	87	24.64	85	24.77	24.95	2	46,005	0.00%
2018/01/04	32	25.15	31	25.19	24.80	1	45,290	0.00%
2018/01/03	18	24.72	41	25.12	24.20	-23	43,981	-0.05%
2018/01/02	43	24.18	86	24.16	24.60	-43	43,148	-0.10%