燿華 (2367)-國泰-館前券商分點個股進出

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
26.30
漲跌
▲0.10
漲幅
+0.38%
成交量
20,504張
產業
上市電子零組件類股
789人加入追蹤

立即追蹤
本地時間:14:30

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

燿華 (2367)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前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
2024/05/02	45	25.84	26	26.00	26.30	19	41,388	0.05%
2024/04/30	21.2	26.45	33	26.40	26.20	-11.8	41,094	-0.03%
2024/04/29	4.3	26.42	11	26.43	26.20	-6.7	40,895	-0.02%
2024/04/26	18.6	26.46	18	26.37	26.15	0.6	40,733	0.00%
2024/04/25	9.2	26.19	23	26.29	26.00	-13.8	40,520	-0.03%
2024/04/24	21.5	26.79	19	26.76	26.55	2.5	40,370	0.01%
2024/04/23	41.7	26.05	15	25.86	26.00	26.7	40,107	0.07%
2024/04/22	87.1	27.02	65	26.57	26.05	22.1	39,786	0.06%
2024/04/19	121.9	27.26	95.8	27.07	27.30	26.1	39,362	0.07%	大買/
2024/04/18	189.6	28.50	210	28.43	28.00	-20.4	38,768	-0.05%	大買/大賣/
2024/04/17	207	27.84	197.4	27.95	28.15	9.6	37,813	0.03%	大買/大賣/
2024/04/16	197.7	26.71	307	26.55	26.40	-109.3	36,987	-0.30%	大買/大賣/鉅額交易
2024/04/15	418.1	28.61	266.1	28.33	28.20	151.9	36,113	0.42%	大買/大賣/鉅額交易
2024/04/12	218.7	28.64	333.5	28.68	29.20	-114.9	34,654	-0.33%	大買/大賣/鉅額交易
2024/04/11	41.2	26.65	36.7	26.45	26.70	4.6	32,179	0.01%
2024/04/10	41.2	26.68	60.3	26.66	26.30	-19.1	32,044	-0.06%
2024/04/09	83.2	26.91	45.1	26.72	26.60	38	31,655	0.12%
2024/04/08	20	26.64	43.1	26.85	26.70	-23.1	31,151	-0.07%
2024/04/03	25.3	26.27	33	26.18	26.05	-7.7	30,870	-0.02%
2024/04/02	47.3	26.63	46	26.60	26.35	1.3	30,721	0.00%
2024/04/01	45.1	26.98	80.7	27.01	26.85	-35.6	30,286	-0.12%
2024/03/29	185.2	27.09	154	26.90	26.65	31.2	29,881	0.10%	大買/大賣/
2024/03/28	182.1	27.08	194.9	26.88	26.65	-12.8	29,151	-0.04%	大買/大賣/
2024/03/27	166.6	26.89	180.1	26.81	26.65	-13.6	28,480	-0.05%	大買/大賣/
2024/03/26	263.6	26.66	232	26.60	26.75	31.6	27,767	0.11%	大買/大賣/
2024/03/25	258.2	27.25	314.9	27.27	27.55	-56.7	26,903	-0.21%	大買/大賣/
2024/03/22	117.3	26.65	157.2	26.87	27.15	-40	25,543	-0.16%	大買/大賣/
2024/03/21	84.5	26.49	207.4	26.57	26.30	-122.9	24,550	-0.50%	大賣/鉅額交易
2024/03/20	67.3	26.22	72	26.20	25.70	-4.7	23,762	-0.02%
2024/03/19	250.1	26.11	157.3	26.27	26.15	92.8	23,273	0.40%	大買/大賣/
2024/03/18	91	25.29	94	25.26	25.85	-3	22,308	-0.01%
2024/03/15	52.5	24.42	154	24.24	24.00	-101.5	21,625	-0.47%	大賣/鉅額交易
2024/03/14	73	24.47	344	24.43	24.45	-271	21,437	-1.26%	大賣/鉅額交易
2024/03/13	92	25.14	133	25.16	25.10	-41	21,169	-0.19%	大賣/
2024/03/12	283.5	26.41	178	26.43	25.60	105.5	21,050	0.50%	大買/大賣/鉅額交易
2024/03/11	299.1	25.64	163	25.74	25.90	136.1	19,966	0.68%	大買/大賣/鉅額交易
2024/03/08	240	24.89	442	24.81	24.30	-202	19,221	-1.05%	大買/大賣/鉅額交易
2024/03/07	470.6	27.01	325.2	26.37	25.80	145.4	19,211	0.76%	大買/大賣/鉅額交易
2024/03/06	598.7	25.80	518.9	26.25	26.65	79.8	18,035	0.44%	大買/大賣/
2024/03/05	429.2	23.97	380.6	24.10	24.30	48.6	15,677	0.31%	大買/大賣/
2024/03/04	170.3	23.32	252.1	23.31	23.90	-81.8	13,797	-0.59%	大買/大賣/
2024/03/01	47	21.79	43	21.85	21.75	4	12,757	0.03%
2024/02/29	4	21.00	8	21.01	21.30	-4	12,214	-0.03%
2024/02/27	127	20.79	15	21.04	20.75	112	12,143	0.92%	大買/鉅額交易
2024/02/26	8	21.29	65	21.20	21.15	-57	12,114	-0.47%
2024/02/23	48	20.95	28	20.82	20.75	20	12,125	0.16%
2024/02/22	55.1	21.11	47.5	21.06	21.25	7.5	12,947	0.06%
2024/02/21	31	20.69	34.2	20.67	20.65	-3.2	12,323	-0.03%
2024/02/20	41	20.87	26	20.80	20.95	15	12,271	0.12%
2024/02/19	6.1	20.21	12	20.37	20.15	-6	12,021	-0.05%
2024/02/16	182.2	20.16	34	20.01	20.60	148.2	11,932	1.24%	大買/鉅額交易
2024/02/15	0	0.00	5	19.00	19.00	-5	11,520	-0.04%
2024/02/05	12	18.64	0	0.00	18.55	12	11,444	0.10%
2024/02/02	0	0.00	31	18.97	18.80	-31	11,437	-0.27%
2024/01/31	5	18.92	3	18.97	19.00	2	11,516	0.02%
2024/01/30	1	19.05	0	0.00	19.00	1	11,553	0.01%
2024/01/26	2	19.20	5	19.25	19.20	-3	11,733	-0.03%
2024/01/24	11	19.49	6	19.44	19.35	5	12,072	0.04%
2024/01/23	4.1	19.46	6	19.52	19.55	-1.9	12,360	-0.02%
2024/01/22	15	19.13	5	19.05	19.15	10	12,348	0.08%
2024/01/19	10	18.80	0	0.00	18.80	10	12,355	0.08%
2024/01/18	8	18.84	5	18.67	18.65	3	12,378	0.02%
2024/01/17	7	18.82	0	0.00	18.85	7	12,420	0.06%
2024/01/16	1.1	19.05	2	19.10	19.05	-1	12,541	-0.01%
2024/01/15	1	19.25	1	19.20	19.15	0	12,551	0.00%
2024/01/12	10	19.04	3	19.02	19.00	7	12,593	0.06%
2024/01/11	0	0.00	1	19.10	19.40	-1	12,577	-0.01%
2024/01/10	21	18.94	5	18.95	18.90	16	12,618	0.13%
2024/01/09	1	19.10	0	0.00	19.05	1	12,650	0.01%
2024/01/08	6	19.30	1	19.25	19.30	5	12,672	0.04%
2024/01/05	8	19.46	0	0.00	19.40	8	12,676	0.06%
2024/01/04	6	19.48	5.1	19.50	19.40	1	12,693	0.01%
2024/01/02	5.1	20.16	100	20.30	20.10	-94.9	12,729	-0.75%
2023/12/29	1	19.95	1	20.00	20.00	0	12,756	0.00%
2023/12/28	5	20.06	1.4	20.01	20.00	3.6	12,821	0.03%
2023/12/27	2	20.15	9.1	20.09	20.15	-7.1	12,906	-0.05%
2023/12/26	101	20.05	0.1	20.00	20.05	100.9	13,187	0.77%	大買/
2023/12/22	0.1	20.20	0	0.00	20.05	0.1	13,376	0.00%
2023/12/21	13	20.27	1	20.35	20.25	12	13,501	0.09%
2023/12/20	6.1	20.25	2	20.30	20.35	4.1	13,775	0.03%
2023/12/19	18	20.06	61	20.08	20.10	-43	14,094	-0.31%
2023/12/18	26	20.50	15	20.54	20.30	11	14,546	0.08%
2023/12/15	15.4	21.13	12.1	21.14	20.70	3.2	16,022	0.02%
2023/12/14	10	21.43	23	21.45	21.35	-13	16,646	-0.08%
2023/12/13	20	21.07	164	21.21	21.05	-144	16,834	-0.86%	大賣/鉅額交易
2023/12/12	29	21.17	22	21.25	21.05	7	16,749	0.04%
2023/12/11	47	21.24	6	21.28	21.00	41	16,634	0.25%
2023/12/08	77	21.56	57	21.57	21.35	20	16,474	0.12%
2023/12/07	40.1	22.05	40.2	21.98	21.55	-0.1	16,322	0.00%
2023/12/06	146.2	22.41	48	22.28	22.05	98.2	15,753	0.62%	大買/
2023/12/05	67.5	22.45	58	22.57	22.50	9.5	15,130	0.06%
2023/12/04	103	22.52	179.6	22.71	22.75	-76.5	14,570	-0.53%	大買/大賣/
2023/12/01	111.3	21.93	80.1	21.58	22.20	31.1	13,353	0.23%	大買/
2023/11/30	17	20.64	10	20.68	20.70	7	12,389	0.06%
2023/11/29	40	20.79	27	20.77	20.70	13	12,382	0.10%
2023/11/28	515.5	20.74	467	21.10	21.00	48.5	12,395	0.39%	大買/大賣/
2023/11/27	4	20.31	20	20.29	20.20	-16	12,100	-0.13%
2023/11/24	7	20.39	13.4	20.46	20.25	-6.4	12,181	-0.05%
2023/11/22	30	20.39	25.2	20.41	20.55	4.8	11,833	0.04%
2023/11/21	267.2	20.88	405.3	20.76	20.20	-138.1	11,513	-1.20%	大買/大賣/鉅額交易
2023/11/20	16	19.67	44	19.58	19.70	-28	10,467	-0.27%
2023/11/17	51	19.28	34	19.18	19.30	17	10,393	0.16%
2023/11/16	39.9	19.33	21	19.23	19.40	18.9	10,273	0.18%
2023/11/15	2	18.60	0	0.00	18.55	2	9,972	0.02%
2023/11/14	1	18.35	0	0.00	18.40	1	9,945	0.01%
2023/11/13	0	0.00	2	18.53	18.45	-2	9,981	-0.02%
2023/11/10	4	18.49	1	18.50	18.45	3	9,958	0.03%
2023/11/09	3	18.43	0	0.00	18.40	3	9,943	0.03%
2023/11/08	26	18.71	11	18.65	18.60	15	9,935	0.15%
2023/11/07	3	19.08	0	0.00	19.05	3	9,865	0.03%
2023/11/06	1	18.90	10	19.16	19.25	-9	9,894	-0.09%
2023/11/03	20	19.01	31.1	18.94	19.05	-11.1	9,819	-0.11%
2023/11/02	56.1	19.03	9	18.96	19.15	47.1	9,836	0.48%
2023/11/01	21	18.13	27	18.20	18.10	-6	9,591	-0.06%
2023/10/31	59	19.18	102.1	18.94	18.50	-43.1	9,534	-0.45%	大賣/
2023/10/26	25	18.75	10	18.74	18.55	15	9,223	0.16%
2023/10/25	0	0.00	6	18.64	18.70	-6	9,200	-0.07%
2023/10/24	8	18.57	1	18.05	18.70	7	9,162	0.08%
2023/10/23	0	18.05	1	18.05	17.90	-1	9,025	-0.01%
2023/10/20	9	17.58	3	17.50	17.70	6	9,016	0.07%
2023/10/19	12	17.89	3	17.93	17.90	9	8,994	0.10%
2023/10/18	5	17.75	3	17.78	18.00	2	8,985	0.02%
2023/10/17	12	18.51	18	18.25	18.10	-6	8,896	-0.07%
2023/10/16	6	18.40	9	18.60	18.30	-3	8,863	-0.03%
2023/10/13	2	18.68	0	0.00	18.55	2	8,845	0.02%
2023/10/12	5	18.65	0	0.00	18.60	5	8,850	0.06%
2023/10/11	1	18.25	8	18.20	18.20	-7	8,844	-0.08%
2023/10/06	9.1	18.70	40	18.71	18.70	-30.9	8,864	-0.35%
2023/10/05	22	18.95	0	0.00	18.85	22	8,848	0.25%
2023/10/04	4	18.65	4	18.70	18.75	0	8,801	0.00%
2023/10/03	12.3	19.29	22	19.25	19.05	-9.7	8,775	-0.11%
2023/10/02	12.6	19.82	21	19.79	19.95	-8.4	8,684	-0.10%
2023/09/28	3	19.10	11	19.00	18.95	-8	8,399	-0.10%
2023/09/27	2	19.20	6	19.21	19.10	-4	8,314	-0.05%
2023/09/26	8	19.40	7.3	19.49	19.25	0.7	8,185	0.01%
2023/09/25	13	19.80	96.1	19.76	19.55	-83.1	8,026	-1.04%
2023/09/22	54.1	20.20	44	20.20	20.10	10.1	7,691	0.13%
2023/09/21	128	20.41	82	20.54	20.15	46	7,290	0.63%	大買/
2023/09/20	288	20.50	267	20.17	20.70	21	6,749	0.31%	大買/大賣/
2023/09/19	59	20.64	120.4	21.00	21.15	-61.4	5,179	-1.19%	大賣/
2023/09/18	95.1	19.31	26	19.18	19.25	69.1	4,348	1.59%
2023/09/15	0	0.00	5	18.28	18.05	-5	3,895	-0.13%
2023/09/14	0.1	18.00	2	18.05	18.00	-1.9	3,836	-0.05%
2023/09/13	0.1	17.95	3	17.90	17.90	-2.9	3,824	-0.08%
2023/09/12	13	17.82	6	17.90	17.80	7	3,801	0.18%
2023/09/11	4	17.88	3	17.68	17.75	1	3,750	0.03%
2023/09/08	2	17.85	10.1	17.80	17.80	-8.1	3,701	-0.22%
2023/09/07	2	18.05	1.1	18.00	18.00	0.9	3,690	0.03%
2023/09/06	20.3	18.27	11	18.28	18.20	9.3	3,654	0.25%
2023/09/05	1	18.20	2	18.15	18.10	-1	3,567	-0.03%
2023/09/04	32.1	18.33	4	18.31	18.20	28.1	3,537	0.79%
2023/09/01	13.2	18.24	38.4	18.29	18.10	-25.3	3,443	-0.73%
2023/08/31	12.2	18.11	30.6	18.04	18.25	-18.4	3,183	-0.58%
2023/08/30	8.2	17.75	0	0.00	17.65	8.2	2,909	0.28%
2023/08/29	0	0.00	0	17.25	17.10	0	2,759	0.00%
2023/08/28	0	0.00	1	17.05	17.05	-1	2,775	-0.04%
2023/08/25	10	16.99	2	17.05	17.00	8	2,776	0.29%
2023/08/23	6	16.95	21	16.84	17.10	-15	2,736	-0.55%
2023/08/22	8	16.55	1.2	16.53	16.45	6.9	2,621	0.26%
2023/08/21	7	16.59	1.2	16.62	16.65	5.8	2,670	0.22%
2023/08/18	30	16.55	0	0.00	16.40	30	2,686	1.12%
2023/08/17	0	16.55	1	16.50	16.45	-1	2,673	-0.04%
2023/08/16	8	16.19	0	0.00	16.15	8	2,635	0.30%
2023/08/14	1	15.90	19	15.90	15.90	-18	2,642	-0.68%
2023/08/11	0.1	16.15	0	0.00	16.15	0.1	2,643	0.00%
2023/08/10	17.1	16.16	5	16.08	16.05	12.1	2,637	0.46%
2023/08/09	0.1	16.75	0.1	16.70	16.70	0	2,560	0.00%
2023/08/08	11	16.55	0.1	16.60	16.65	10.9	2,522	0.43%
2023/08/07	5	17.02	0	0.00	17.00	5	2,426	0.21%
2023/08/04	0	17.50	0	0.00	17.20	0	2,381	0.00%
2023/08/02	1	17.35	0.1	17.60	17.35	0.9	2,386	0.04%
2023/08/01	0	0.00	9	17.60	17.60	-9	2,359	-0.38%
2023/07/31	7	17.72	23	17.81	17.65	-16	2,373	-0.67%
2023/07/28	0.1	17.70	0	17.70	17.65	0.1	2,411	0.00%
2023/07/27	0	0.00	2.2	17.51	17.55	-2.2	2,405	-0.09%
2023/07/26	1	17.45	4	17.43	17.40	-3	2,395	-0.13%
2023/07/25	5.1	17.65	7.3	17.60	17.65	-2.2	2,394	-0.09%
2023/07/24	3	17.35	0	0.00	17.35	3	2,375	0.13%
2023/07/20	0	0.00	3	17.60	17.65	-3	2,415	-0.12%
2023/07/19	0	0.00	20	17.70	17.60	-20	2,411	-0.83%
2023/07/18	40	18.00	0	17.90	17.85	40	2,422	1.65%
2023/07/17	0	0.00	3	17.93	17.95	-3	2,451	-0.12%
2023/07/14	4	17.81	1	17.75	17.75	3	2,439	0.12%
2023/07/13	7	17.97	101.2	17.98	17.95	-94.2	2,436	-3.87%	大賣/
2023/07/12	2	17.40	0.1	17.45	17.40	1.9	2,304	0.08%
2023/07/11	0	0.00	1	17.35	17.40	-1	2,336	-0.04%
2023/07/10	3	17.45	3	17.45	17.45	0	2,446	0.00%
2023/07/07	72	17.47	0	0.00	17.75	72	2,488	2.89%
2023/07/06	6	17.98	0	0.00	17.80	6	2,458	0.24%
2023/07/05	4.1	17.96	0	0.00	17.95	4.1	2,446	0.17%
2023/07/04	10	17.70	0	0.00	17.65	10	2,430	0.41%
2023/07/03	0	17.75	40	17.82	17.75	-40	2,444	-1.64%
2023/06/30	0	0.00	210	17.66	17.70	-210	2,446	-8.59%	大賣/鉅額交易
2023/06/29	0	0.00	1.4	17.75	17.75	-1.4	2,465	-0.06%
2023/06/28	4	17.55	1.2	17.71	17.65	2.8	2,481	0.11%
2023/06/27	103	17.55	0	0.00	17.50	103	2,511	4.10%	大買/鉅額交易
2023/06/26	1	17.70	0	0.00	17.70	1	2,529	0.04%
2023/06/21	1	17.95	0	0.00	17.90	1	2,591	0.04%
2023/06/20	0	0.00	6	18.04	17.95	-6	2,597	-0.23%
2023/06/19	12	18.09	5.2	18.04	18.00	6.8	2,619	0.26%
2023/06/16	0	0.00	1	17.90	17.90	-1	2,624	-0.04%
2023/06/15	1	17.85	0	0.00	17.90	1	2,618	0.04%
2023/06/14	0	0.00	1	17.95	17.95	-1	2,609	-0.04%
2023/06/13	0	18.10	0	0.00	17.90	0	2,660	0.00%
2023/06/12	0	18.15	2.1	18.10	18.00	-2.1	2,675	-0.08%
2023/06/08	2	18.20	0	0.00	18.10	2	2,736	0.07%
2023/06/07	7	18.41	4.9	18.38	18.30	2.1	2,798	0.08%
2023/06/06	1	18.35	0	0.00	18.35	1	2,872	0.03%
2023/06/05	10.1	18.38	14.2	18.45	18.45	-4.1	2,948	-0.14%
2023/06/02	5	18.34	1.2	18.29	18.35	3.9	2,994	0.13%
2023/05/31	2	18.05	1	18.00	18.05	1	3,040	0.03%
2023/05/30	0	0.00	1	17.95	17.95	-1	3,045	-0.03%
2023/05/29	1.1	17.96	2	18.10	18.05	-0.9	3,075	-0.03%
2023/05/26	3	17.93	0	0.00	17.90	3	3,091	0.10%
2023/05/25	31.3	18.24	30	18.11	18.05	1.3	3,112	0.04%
2023/05/24	2	18.05	0	0.00	18.10	2	3,087	0.06%
2023/05/23	0	0.00	1	18.10	18.10	-1	3,151	-0.03%
2023/05/19	1	18.00	8	18.04	18.00	-7	3,385	-0.21%
2023/05/18	1	17.95	10.1	17.85	17.90	-9.1	3,420	-0.26%
2023/05/17	0.1	17.95	2	17.95	17.90	-1.9	3,464	-0.06%
2023/05/16	2	17.80	2	17.70	17.90	0	3,450	0.00%
2023/05/15	1	17.45	13	17.45	17.55	-12	3,475	-0.35%
2023/05/12	0	0.00	17	17.32	17.60	-17	3,554	-0.48%
2023/05/11	2	17.58	0	0.00	17.35	2	3,633	0.06%
2023/05/10	0	0.00	8	17.65	17.70	-8	3,884	-0.21%
2023/05/09	0.1	17.75	2	17.70	17.70	-1.9	3,898	-0.05%
2023/05/08	1.2	17.86	1	17.85	17.85	0.2	3,889	0.01%
2023/05/05	5	17.99	5	17.95	17.95	0	3,955	0.00%
2023/05/04	10	17.71	13	17.69	17.85	-3	4,016	-0.07%
2023/05/03	0	17.95	1	17.80	17.80	-1	4,003	-0.02%
2023/05/02	0	17.95	0	0.00	17.90	0	4,043	0.00%
2023/04/28	2.1	17.95	2.1	17.95	17.95	0	4,073	0.00%
2023/04/27	2	17.90	0	0.00	17.95	2	4,093	0.05%
2023/04/26	0	17.80	0	0.00	17.90	0	4,102	0.00%
2023/04/25	1	17.90	0	0.00	17.70	1	4,107	0.02%
2023/04/21	0	18.00	3	17.85	18.00	-3	4,102	-0.07%
2023/04/20	4	18.29	2	18.15	18.15	2	4,129	0.05%
2023/04/19	2	18.60	1	18.85	18.65	1	4,202	0.02%
2023/04/18	1	18.90	4	18.73	18.70	-3	4,229	-0.07%
2023/04/17	20	18.65	23	18.70	18.70	-3	4,227	-0.07%
2023/04/14	1.1	18.65	34	18.69	18.60	-32.9	4,226	-0.78%
2023/04/13	13.2	18.98	6.1	19.14	18.60	7.1	4,175	0.17%
2023/04/12	2.1	19.47	3	19.33	19.40	-0.9	4,067	-0.02%
2023/04/11	0	0.00	3	19.10	19.15	-3	3,968	-0.08%
2023/04/10	2	19.15	0	0.00	19.05	2	3,967	0.05%
2023/04/07	1	19.05	0	0.00	19.05	1	3,972	0.03%
2023/04/06	1.1	19.05	3	19.00	19.05	-1.9	3,974	-0.05%
2023/03/31	0	0.00	2	19.03	19.00	-2	3,977	-0.05%
2023/03/30	1.1	18.95	31.1	19.05	18.95	-30	3,979	-0.75%
2023/03/29	3	18.93	0	0.00	18.95	3	3,985	0.08%
2023/03/28	3.4	18.87	54	19.00	18.90	-50.6	4,044	-1.25%
2023/03/27	1.1	19.00	12	18.94	18.95	-10.9	4,036	-0.27%
2023/03/24	2	18.65	1.1	18.82	18.85	0.9	4,076	0.02%
2023/03/23	3	18.37	1	18.40	18.40	2	4,028	0.05%
2023/03/21	1	18.35	18	18.34	18.30	-17	4,158	-0.41%
2023/03/20	3	18.03	7	18.07	18.10	-4	4,276	-0.09%
2023/03/17	0	17.90	0	18.00	17.90	0	4,357	0.00%
2023/03/16	34.1	17.71	4	17.70	17.65	30.1	4,422	0.68%
2023/03/15	18	18.17	0	0.00	18.05	18	4,651	0.39%
2023/03/14	5	18.18	1	18.05	18.05	4	4,915	0.08%
2023/03/13	0.1	18.31	10	18.30	18.45	-9.9	5,110	-0.19%
2023/03/10	6	18.59	0	0.00	18.50	6	5,249	0.11%
2023/03/09	8	19.15	8.2	19.29	19.00	-0.2	5,465	0.00%
2023/03/08	4.2	19.21	4	19.25	19.15	0.2	5,707	0.00%
2023/03/07	0	18.95	2	19.00	19.00	-2	5,695	-0.04%
2023/03/06	2.5	18.76	1	18.80	18.80	1.5	5,711	0.03%
2023/03/03	9	18.99	0	0.00	18.90	9	5,799	0.16%
2023/03/02	2	18.80	3	18.75	18.75	-1	5,893	-0.02%
2023/03/01	2	18.95	1	19.05	18.80	1	6,141	0.02%
2023/02/24	7	18.81	10	18.79	18.75	-3	6,298	-0.05%
2023/02/23	1.1	19.00	2.1	18.95	18.95	-1	6,358	-0.02%
2023/02/22	0	19.00	8	18.88	18.90	-8	6,567	-0.12%
2023/02/21	6.1	19.07	31	19.06	19.00	-25	6,676	-0.37%
2023/02/20	33	19.17	32	19.00	19.30	1	6,915	0.01%
2023/02/17	21.5	18.79	7	18.65	18.80	14.5	7,354	0.20%
2023/02/16	10	18.65	6	18.62	18.65	4	7,471	0.05%
2023/02/15	6	18.55	0	0.00	18.55	6	7,700	0.08%
2023/02/14	5.1	18.31	0	0.00	18.30	5.1	7,803	0.06%
2023/02/13	3	18.10	0	0.00	18.10	3	8,018	0.04%
2023/02/10	18	18.24	2	18.38	18.20	16	8,248	0.19%
2023/02/09	5	18.69	44	18.66	18.60	-39	8,429	-0.46%
2023/02/08	63.1	18.87	15	19.00	19.00	48.1	8,549	0.56%
2023/02/07	0	0.00	4	18.40	18.50	-4	8,427	-0.05%
2023/02/06	0	0.00	9	18.65	18.45	-9	8,709	-0.10%
2023/02/03	52	18.64	4.1	18.68	18.65	47.9	8,865	0.54%
2023/02/02	2.2	18.55	7	18.51	18.55	-4.8	8,998	-0.05%
2023/02/01	35	18.28	0	0.00	18.30	35	9,088	0.39%
2023/01/31	20.2	18.30	6	18.25	18.25	14.2	9,270	0.15%
2023/01/30	1	17.80	7	17.94	18.00	-6	9,429	-0.06%
2023/01/17	1	17.65	0	0.00	17.65	1	9,610	0.01%
2023/01/16	3	17.43	1	17.50	17.40	2	9,761	0.02%
2023/01/13	5	17.56	2	17.55	17.50	3	9,893	0.03%
2023/01/12	6	17.78	5	17.78	17.70	1	10,000	0.01%
2023/01/10	4	18.09	14	18.15	17.95	-10	10,189	-0.10%
2023/01/09	434.1	18.24	417	18.33	18.35	17.1	10,326	0.17%	大買/大賣/
2023/01/06	0	0.00	9	17.97	18.00	-9	10,369	-0.09%
2023/01/05	3	17.87	0	0.00	17.80	3	10,682	0.03%
2023/01/04	0	0.00	14	17.75	17.75	-14	10,856	-0.13%
2023/01/03	0	0.00	4	17.53	17.60	-4	11,172	-0.04%
2022/12/30	3	17.28	0	0.00	17.25	3	11,301	0.03%
2022/12/29	1	17.25	3	17.25	17.35	-2	11,448	-0.02%
2022/12/28	59	17.55	0	0.00	17.45	59	11,912	0.50%
2022/12/27	3	17.77	0	0.00	17.80	3	12,210	0.02%
2022/12/26	0	0.00	1	17.55	17.60	-1	12,545	-0.01%
2022/12/22	3	17.58	3	17.70	17.60	0	13,181	0.00%
2022/12/21	4	17.53	1.1	17.53	17.50	2.9	13,734	0.02%
2022/12/20	1	17.80	7	17.68	17.55	-6	14,284	-0.04%
2022/12/19	0	0.00	4	17.88	17.85	-4	15,069	-0.03%
2022/12/16	7	18.08	13	18.10	18.00	-6	15,662	-0.04%
2022/12/15	4	18.48	1.4	18.54	18.55	2.6	15,966	0.02%
2022/12/14	19	18.23	5	18.31	18.35	14	16,302	0.09%
2022/12/13	7	18.37	3	18.50	18.35	4	16,741	0.02%
2022/12/12	23	18.57	15	18.55	18.55	8	16,961	0.05%
2022/12/09	48	19.26	6	19.34	19.20	42	17,266	0.24%
2022/12/08	9.1	19.44	29	19.34	19.45	-20	18,094	-0.11%
2022/12/07	29.2	19.35	6.1	19.55	19.35	23.1	18,690	0.12%
2022/12/06	29.1	19.88	13.2	19.92	19.75	15.9	19,013	0.08%
2022/12/05	136.2	19.72	30.2	19.76	19.75	106	19,472	0.54%	大買/鉅額交易
2022/12/02	19.1	19.40	18	19.42	19.40	1	19,877	0.01%
2022/12/01	50.1	19.38	154	19.35	19.30	-103.9	20,346	-0.51%	大賣/鉅額交易
2022/11/30	128.1	19.31	30.4	19.22	19.40	97.6	20,788	0.47%	大買/
2022/11/29	2.1	18.75	19	18.89	18.90	-16.9	21,370	-0.08%
2022/11/28	23	18.70	19	18.72	18.65	4	22,888	0.02%
2022/11/25	22	18.80	52	18.78	18.65	-30	23,755	-0.13%
2022/11/24	11	19.03	13	19.05	18.95	-2	24,473	-0.01%
2022/11/23	25	19.10	97	19.16	19.05	-72	25,316	-0.28%
2022/11/22	3	18.78	10	18.67	18.80	-7	25,868	-0.03%
2022/11/21	45.1	18.52	42	18.75	18.50	3.1	27,331	0.01%
2022/11/18	44.1	18.95	36.2	18.95	18.65	7.9	27,777	0.03%
2022/11/17	13.1	18.65	13	18.57	18.65	0.1	27,867	0.00%
2022/11/16	26.2	18.63	27	18.73	18.55	-0.9	28,145	0.00%
2022/11/15	52.1	19.15	101.5	19.22	19.10	-49.4	28,690	-0.17%	大賣/
2022/11/14	41.1	18.59	7	18.64	18.75	34.1	29,387	0.12%
2022/11/11	27.1	18.63	51	18.67	18.40	-24	29,473	-0.08%
2022/11/10	11	18.53	90	18.54	18.45	-79	29,399	-0.27%
2022/11/09	10.2	18.89	20	19.07	18.90	-9.8	29,751	-0.03%
2022/11/08	24	18.84	23	18.97	18.65	1	30,093	0.00%
2022/11/07	28.1	18.64	19	18.66	18.75	9.1	30,538	0.03%
2022/11/04	32	18.47	89.1	18.40	18.85	-57.1	31,133	-0.18%
2022/11/03	14	18.24	11	18.18	18.50	3	31,320	0.01%
2022/11/02	23	18.30	10	18.20	18.25	13	31,238	0.04%
2022/11/01	4	17.74	17.2	17.84	18.00	-13.2	31,051	-0.04%
2022/10/31	14	17.56	12	17.57	17.50	2	30,890	0.01%
2022/10/28	73	17.10	32	17.05	16.90	41	30,703	0.13%
2022/10/27	36	17.55	4	17.55	17.55	32	30,528	0.10%
2022/10/26	14.1	17.45	31	17.19	17.10	-16.9	30,304	-0.06%
2022/10/25	20	17.74	10	17.78	17.65	10	30,108	0.03%
2022/10/24	4	18.25	14	18.29	18.00	-10	29,892	-0.03%
2022/10/21	8.1	17.74	11	17.73	17.70	-2.9	29,714	-0.01%
2022/10/20	1	17.90	0	0.00	17.80	1	29,568	0.00%
2022/10/19	15	18.47	4	18.44	18.10	11	29,439	0.04%
2022/10/18	60	18.67	17	18.43	18.35	43	29,312	0.15%
2022/10/17	6	17.88	9	17.95	18.25	-3	29,212	-0.01%
2022/10/14	14	18.77	19	18.84	18.60	-5	29,029	-0.02%
2022/10/13	45.2	18.52	24	18.25	18.00	21.2	28,914	0.07%
2022/10/12	25	19.13	17	19.20	19.25	8	28,571	0.03%
2022/10/11	42	18.72	32	18.88	18.90	10	28,444	0.04%
2022/10/07	15	19.48	12.3	19.56	19.55	2.7	28,126	0.01%
2022/10/06	13	19.37	11	19.50	19.40	2	28,002	0.01%
2022/10/05	123.1	20.09	66	19.70	19.30	57.1	27,908	0.20%	大買/
2022/10/04	37	19.43	52.3	19.64	19.70	-15.3	27,445	-0.06%
2022/10/03	83.3	19.11	30	19.08	19.20	53.3	27,149	0.20%
2022/09/30	31	19.43	105.4	19.06	19.55	-74.4	26,887	-0.28%	大賣/
2022/09/29	112.3	19.95	42.1	19.94	19.65	70.2	26,673	0.26%	大買/
2022/09/28	29.2	19.69	129.2	19.81	19.40	-100	26,333	-0.38%	大賣/
2022/09/27	59	20.92	26	21.10	20.90	33	25,770	0.13%
2022/09/26	108.3	21.46	241.2	21.67	20.90	-133	25,216	-0.53%	大買/大賣/鉅額交易
2022/09/23	100.8	22.84	16.4	22.45	22.25	84.3	24,404	0.35%
2022/09/22	47	23.15	41.4	23.30	23.35	5.6	23,815	0.02%
2022/09/21	39	23.43	47.8	23.31	23.15	-8.8	23,462	-0.04%
2022/09/20	71.1	23.67	55.8	23.58	23.55	15.3	23,105	0.07%
2022/09/19	75	22.95	100	23.08	22.85	-25	22,601	-0.11%
2022/09/16	96.2	23.25	66.9	23.17	23.15	29.3	22,338	0.13%
2022/09/15	140.2	24.00	101.3	23.93	23.65	38.9	21,926	0.18%	大買/大賣/
2022/09/14	103.2	23.26	120.2	23.49	23.60	-17	21,045	-0.08%	大買/大賣/
2022/09/13	120	23.48	93	23.51	23.30	27	20,441	0.13%	大買/
2022/09/12	151.2	23.46	166	23.53	23.30	-14.8	19,850	-0.07%	大買/大賣/
2022/09/08	140.1	23.75	103.1	23.74	23.75	37	19,123	0.19%	大買/大賣/
2022/09/07	90.2	23.33	101.3	23.42	23.80	-11.1	18,514	-0.06%	大賣/
2022/09/06	79.1	23.42	110.1	23.11	23.55	-30.9	17,944	-0.17%	大賣/
2022/09/05	232.1	23.98	266.1	24.04	23.45	-34	17,236	-0.20%	大買/大賣/
2022/09/02	190.1	23.93	137.3	23.79	23.75	52.8	16,382	0.32%	大買/大賣/
2022/09/01	88.3	23.22	84.2	23.22	23.15	4.2	14,923	0.03%
2022/08/31	91.4	22.92	63.4	22.95	23.20	27.9	14,082	0.20%
2022/08/30	96.2	22.68	160.7	22.75	23.00	-64.5	13,202	-0.49%	大賣/
2022/08/29	91.7	22.29	77.3	22.28	22.60	14.4	12,221	0.12%
2022/08/26	214	22.08	255	22.15	22.15	-41	11,398	-0.36%	大買/大賣/
2022/08/25	128.2	21.60	94.1	21.45	21.25	34.1	9,735	0.35%	大買/
2022/08/24	102	21.25	30.5	21.39	21.40	71.5	9,201	0.78%	大買/
2022/08/23	61	21.07	41.1	21.11	21.35	19.9	8,854	0.22%
2022/08/22	148.2	21.65	60.2	21.59	21.15	88	8,438	1.04%	大買/
2022/08/19	85.2	21.14	188.3	21.23	21.60	-103.1	7,563	-1.36%	大賣/鉅額交易
2022/08/18	33	20.00	24.3	19.66	20.00	8.7	6,203	0.14%
2022/08/17	30	19.83	38.3	19.92	19.65	-8.3	5,960	-0.14%
2022/08/16	54	19.85	69.2	19.95	20.10	-15.2	5,759	-0.26%
2022/08/15	79	20.32	63	20.43	20.15	16	5,241	0.31%
2022/08/12	61	19.90	105.1	20.01	19.90	-44.1	4,666	-0.95%	大賣/
2022/08/11	103	19.30	51	19.20	19.05	52	3,961	1.31%	大買/
2022/08/10	12	18.36	89	18.79	18.90	-77	3,109	-2.48%
2022/08/09	4	17.36	7	17.33	17.20	-3	2,725	-0.11%
2022/08/08	19	17.17	5	17.20	17.10	14	2,647	0.53%
2022/08/05	0	0.00	5	16.85	16.90	-5	2,532	-0.20%
2022/08/04	32	16.40	15	16.25	16.25	17	2,537	0.67%
2022/08/03	7	16.84	4	17.04	16.80	3	2,507	0.12%
2022/08/02	3	16.77	6	16.95	16.95	-3	2,505	-0.12%
2022/08/01	1	17.10	2	17.05	17.10	-1	2,496	-0.04%
2022/07/29	0	0.00	1	16.85	17.00	-1	2,486	-0.04%
2022/07/28	0	0.00	1	16.85	16.80	-1	2,478	-0.04%
2022/07/27	0	0.00	8	16.90	16.95	-8	2,475	-0.32%
2022/07/26	11	16.73	1	16.65	16.65	10	2,472	0.40%
2022/07/22	3	17.10	23	17.13	17.00	-20	2,514	-0.80%
2022/07/21	0	0.00	2	17.25	17.20	-2	2,512	-0.08%
2022/07/20	5	17.11	14	17.09	17.00	-9	2,495	-0.36%
2022/07/19	0	0.00	51	17.25	17.30	-51	2,439	-2.09%
2022/07/18	10	17.05	8.6	17.15	17.20	1.4	2,412	0.06%
2022/07/15	1	16.70	0	0.00	16.60	1	2,336	0.04%
2022/07/14	7	16.52	5	16.66	16.80	2	2,331	0.09%
2022/07/13	5	16.60	10	16.77	16.50	-5	2,307	-0.22%
2022/07/12	15	16.25	0	0.00	16.15	15	2,237	0.67%
2022/07/11	8	16.30	21	16.80	16.75	-13	2,221	-0.59%
2022/07/08	15	16.74	16	17.02	16.85	-1	2,189	-0.05%
2022/07/07	0	0.00	13.9	16.42	16.60	-13.9	2,087	-0.67%
2022/07/06	10	15.32	0	0.00	15.10	10	2,000	0.50%
2022/07/05	1	16.10	22.3	15.81	16.10	-21.3	1,981	-1.07%
2022/07/04	22	15.82	48.3	15.71	15.80	-26.3	1,963	-1.34%
2022/07/01	19	16.11	12.1	15.71	15.55	7	1,958	0.35%
2022/06/30	25	17.15	2	16.80	16.75	23	1,907	1.21%
2022/06/29	20	17.85	20	17.63	17.75	0	1,859	0.00%
2022/06/28	26	17.68	5.7	17.69	17.85	20.3	1,824	1.11%
2022/06/27	2	17.78	1	17.75	17.65	1	1,831	0.05%
2022/06/24	3	17.57	12	17.68	17.45	-9	1,807	-0.50%
2022/06/23	2	17.25	1	17.25	17.20	1	1,767	0.06%
2022/06/22	15	18.06	0	0.00	17.60	15	1,738	0.86%
2022/06/21	0	0.00	24.5	17.58	18.10	-24.5	1,707	-1.44%
2022/06/20	24	17.31	4	17.05	16.90	20	1,640	1.22%
2022/06/17	5	17.46	2	17.50	17.65	3	1,630	0.18%
2022/06/16	9	17.52	21	17.62	17.35	-12	1,617	-0.74%
2022/06/15	1	18.00	5	18.04	17.90	-4	1,578	-0.25%
2022/06/14	2	17.50	0	0.00	17.50	2	1,523	0.13%
2022/06/13	3	17.82	7	17.88	17.70	-4	1,507	-0.27%
2022/06/10	22	18.58	18.2	17.97	18.40	3.8	1,457	0.26%
2022/06/09	29	17.66	9.6	17.62	17.70	19.4	1,309	1.48%
2022/06/08	0.1	17.00	0	0.00	16.85	0.1	1,193	0.01%
2022/06/07	0	16.80	0	0.00	16.70	0	1,204	0.00%
2022/06/06	1	16.75	0	0.00	16.70	1	1,224	0.08%
2022/06/01	0.2	17.00	3	17.00	16.90	-2.8	1,287	-0.22%
2022/05/31	2	16.80	0.3	17.00	16.95	1.7	1,291	0.13%
2022/05/27	0.3	16.75	0	0.00	16.65	0.3	1,294	0.02%
2022/05/26	1	16.55	0.1	16.70	16.60	0.9	1,307	0.07%
2022/05/25	0	0.00	0.3	16.55	16.60	-0.3	1,330	-0.02%
2022/05/24	0	0.00	1.3	16.38	16.25	-1.3	1,361	-0.10%
2022/05/23	1.2	16.32	0	0.00	16.30	1.2	1,359	0.09%
2022/05/20	0.1	16.40	1.3	16.49	16.40	-1.2	1,394	-0.09%
2022/05/19	0	0.00	1.9	16.34	16.35	-1.9	1,409	-0.14%
2022/05/18	2.1	16.48	1	16.45	16.45	1.1	1,443	0.08%
2022/05/17	0	0.00	0	16.35	16.45	0	1,649	0.00%
2022/05/12	0.2	15.75	7	15.75	15.55	-6.8	1,670	-0.41%
2022/05/10	0	0.00	4.3	16.20	16.25	-4.3	1,671	-0.26%
2022/05/09	0.1	16.20	0	0.00	16.05	0.1	1,683	0.01%
2022/05/05	0	0.00	2	16.95	16.80	-2	1,708	-0.12%
2022/05/04	0.2	16.60	0	0.00	16.65	0.2	1,734	0.01%
2022/05/03	0.1	16.50	6	16.50	16.55	-5.9	1,752	-0.34%
2022/04/29	10.1	17.10	0	0.00	16.70	10.1	1,776	0.57%
2022/04/28	2	16.75	1.6	16.67	16.95	0.4	1,782	0.02%
2022/04/27	6	16.00	0	0.00	16.10	6	1,759	0.34%
2022/04/25	0.1	16.80	2	16.75	16.65	-1.9	1,751	-0.11%
2022/04/22	1	17.20	0	0.00	17.20	1	1,755	0.06%
2022/04/20	0	17.25	0	17.50	17.45	0	1,822	0.00%
2022/04/19	0	17.15	0	0.00	17.15	0	1,827	0.00%
2022/04/18	0	17.14	0	0.00	16.85	0	1,877	0.00%
2022/04/15	0	0.00	1	17.15	17.15	-1	1,895	-0.05%
2022/04/14	0	17.35	0	0.00	17.25	0	1,972	0.00%
2022/04/13	0	17.15	1	17.15	17.20	-1	2,066	-0.05%
2022/04/12	0	17.10	0	0.00	16.90	0	2,385	0.00%
2022/04/11	1	17.05	0	0.00	17.05	1	2,429	0.04%
2022/04/08	0	17.40	1	17.15	17.20	-1	2,466	-0.04%
2022/04/07	0	17.30	1	17.10	17.15	-1	2,517	-0.04%
2022/04/06	0	0.00	8.4	17.51	17.50	-8.4	2,587	-0.32%
2022/04/01	1	17.60	0	0.00	17.70	1	2,655	0.04%
2022/03/31	1	17.80	33	17.85	17.80	-32	2,727	-1.17%
2022/03/29	1	17.90	0	0.00	17.90	1	3,154	0.03%
2022/03/28	0	0.00	0.3	18.10	18.00	-0.3	3,300	-0.01%
2022/03/24	0	0.00	3	18.13	18.10	-3	3,320	-0.09%
2022/03/23	0.2	18.05	62	18.00	18.00	-61.8	3,330	-1.86%
2022/03/22	0	0.00	0.1	18.00	18.10	-0.1	3,357	0.00%
2022/03/21	4	17.90	10	17.85	17.80	-6	3,353	-0.18%
2022/03/18	1	17.75	0	0.00	17.55	1	3,388	0.03%
2022/03/17	0	0.00	1	17.75	17.70	-1	3,411	-0.03%
2022/03/16	61	17.20	0.1	17.45	17.30	60.9	3,443	1.77%
2022/03/15	20.2	17.30	0	0.00	17.30	20.2	3,564	0.57%
2022/03/14	1	17.60	0.1	17.70	17.70	1	3,580	0.03%
2022/03/10	0	18.00	11	17.89	17.80	-11	3,647	-0.30%
2022/03/09	6	17.53	3	17.50	17.55	3	3,695	0.08%
2022/03/08	20	17.53	2	17.25	17.20	18	3,767	0.48%
2022/03/07	38	17.76	5	17.80	17.75	33	3,789	0.87%
2022/03/04	1	18.30	0	0.00	18.20	1	4,013	0.02%
2022/03/01	0	0.00	5	18.45	18.50	-5	4,272	-0.12%
2022/02/24	3	18.13	1	17.95	17.95	2	4,559	0.04%
2022/02/23	0	0.00	3	18.60	18.60	-3	4,662	-0.06%
2022/02/22	3	18.35	10	18.60	18.45	-7	4,899	-0.14%
2022/02/21	0	0.00	1	18.70	18.85	-1	5,212	-0.02%
2022/02/18	9	18.94	7	18.91	18.95	2	6,402	0.03%
2022/02/17	15	19.49	26	19.57	19.30	-11	6,845	-0.16%
2022/02/16	1	18.75	12	18.63	18.90	-11	6,925	-0.16%
2022/02/15	0	0.00	2	18.45	18.30	-2	6,967	-0.03%
2022/02/14	0.1	18.40	0	0.00	18.40	0.1	7,018	0.00%
2022/02/11	1	18.75	2	18.83	18.80	-1	7,016	-0.01%
2022/02/09	19	18.73	4.7	18.74	18.90	14.3	7,010	0.20%
2022/02/08	0.4	18.50	4.3	18.49	18.55	-3.9	6,998	-0.06%
2022/02/07	10.1	17.85	0.3	18.00	18.20	9.8	7,003	0.14%
2022/01/26	1	17.70	2	17.65	17.60	-1	6,990	-0.01%
2022/01/25	1	17.85	0	18.00	17.70	1	6,986	0.01%
2022/01/24	3	17.80	2	17.90	17.90	1	6,997	0.01%
2022/01/21	2	18.20	5	18.28	18.15	-3	6,982	-0.04%
2022/01/20	0	0.00	4	18.48	18.50	-4	6,965	-0.06%
2022/01/19	6	18.55	7	18.54	18.60	-1	6,965	-0.01%
2022/01/18	8	18.81	2	18.73	18.70	6	6,968	0.09%
2022/01/17	4	18.68	0.3	18.90	18.75	3.7	6,961	0.05%
2022/01/14	3	18.30	5.5	18.54	18.45	-2.5	6,945	-0.04%
2022/01/13	1.5	18.78	2	18.83	18.70	-0.5	6,939	-0.01%
2022/01/12	6	18.94	2	18.75	18.75	4	6,940	0.06%
2022/01/11	0	0.00	3	18.87	18.85	-3	6,964	-0.04%
2022/01/10	0	0.00	2	19.10	19.00	-2	6,920	-0.03%
2022/01/07	2	19.20	2	19.33	19.15	0	6,910	0.00%
2022/01/06	9	19.78	3	19.80	19.75	6	6,838	0.09%
2022/01/05	48.8	20.94	43	20.82	20.25	5.8	6,765	0.09%
2022/01/04	2	20.15	8.2	20.16	20.15	-6.2	6,471	-0.10%
2022/01/03	14.4	20.31	1	20.20	20.10	13.4	6,423	0.21%
2021/12/30	1.2	20.05	28	20.24	20.10	-26.8	6,380	-0.42%
2021/12/29	16.2	20.36	15	20.25	20.15	1.2	6,342	0.02%
2021/12/28	13	20.21	6	20.05	19.95	7	6,272	0.11%
2021/12/27	3	20.18	12	20.18	20.05	-9	6,242	-0.14%
2021/12/24	23	20.19	16.1	20.12	20.25	6.9	6,192	0.11%
2021/12/23	14.3	19.98	30	19.92	20.20	-15.7	6,008	-0.26%
2021/12/22	27	19.49	109.1	19.42	19.65	-82.1	5,758	-1.43%	大賣/
2021/12/21	0	0.00	70	18.75	18.85	-70	5,613	-1.25%
2021/12/20	4	18.59	6	18.82	18.75	-2	5,607	-0.04%
2021/12/17	6	18.65	0	0.00	18.55	6	5,615	0.11%
2021/12/16	5	18.77	3	18.92	18.75	2	5,646	0.04%
2021/12/15	1	18.60	5	18.60	18.65	-4	5,628	-0.07%
2021/12/14	11	18.49	3	18.47	18.45	8	5,628	0.14%
2021/12/13	13	18.90	0.1	19.10	18.85	12.9	5,585	0.23%
2021/12/10	19	18.99	5	19.00	19.00	14	5,569	0.25%
2021/12/09	13	19.35	38.3	19.12	19.35	-25.3	5,530	-0.46%
2021/12/08	10	18.69	15	18.68	18.65	-5	5,403	-0.09%
2021/12/07	26.3	18.57	9.2	18.70	18.55	17.1	5,403	0.32%
2021/12/06	10	18.52	7	18.55	18.50	3	5,365	0.06%
2021/12/03	11	18.58	5	18.75	18.50	6	5,370	0.11%
2021/12/02	13	18.52	9	18.75	18.35	4	5,331	0.08%
2021/12/01	13	18.82	19	18.92	18.85	-6	5,290	-0.11%
2021/11/30	42	19.02	16	19.14	18.75	26	5,254	0.49%
2021/11/29	11	18.46	65	18.70	18.65	-54	5,054	-1.07%
2021/11/26	12	18.90	2.3	18.96	18.80	9.8	4,985	0.20%
2021/11/25	33	19.66	21.1	19.79	19.55	11.9	4,902	0.24%
2021/11/24	45	19.79	31.9	19.84	19.70	13.1	4,936	0.27%
2021/11/23	32	20.55	24	20.67	20.10	8	4,789	0.17%
2021/11/22	37	20.40	32	20.26	20.20	5	4,671	0.11%
2021/11/19	14	20.74	26	20.75	20.80	-12	4,573	-0.26%
2021/11/18	43	21.59	52	21.43	21.25	-9	4,448	-0.20%
2021/11/17	150.3	22.55	116	22.51	22.25	34.3	4,181	0.82%	大買/大賣/
2021/11/16	55	21.20	30.2	21.63	21.65	24.8	3,521	0.70%
2021/11/15	5	19.16	8	19.39	19.70	-3	3,078	-0.10%
2021/11/12	4	18.00	26.3	17.95	17.95	-22.3	2,850	-0.78%
2021/11/11	2	18.50	12	18.50	18.45	-10	2,825	-0.35%
2021/11/10	11.1	18.05	0	0.00	18.05	11.1	2,859	0.39%
2021/11/09	2	18.10	0	0.00	18.25	2	2,954	0.07%
2021/11/08	9	18.05	1	18.05	18.05	8	2,954	0.27%
2021/11/04	0	0.00	2	18.43	18.30	-2	3,026	-0.07%
2021/11/03	1	18.30	0	0.00	18.25	1	3,037	0.03%
2021/11/02	4	18.51	2	18.55	18.20	2	3,062	0.07%
2021/11/01	29	18.45	1	18.20	18.45	28	3,126	0.90%
2021/10/29	1	18.10	0	0.00	18.10	1	3,122	0.03%
2021/10/28	1	18.25	0	0.00	18.05	1	3,128	0.03%
2021/10/27	2	18.05	2	18.08	18.10	0	3,134	0.00%
2021/10/25	0	0.00	56	17.65	17.85	-56	3,190	-1.76%
2021/10/21	17	17.76	0	0.00	17.40	17	3,337	0.51%
2021/10/20	3	17.60	1	17.75	17.70	2	3,351	0.06%
2021/10/19	0	0.00	4.1	17.51	17.80	-4.1	3,403	-0.12%
2021/10/18	0	0.00	1	17.15	17.05	-1	3,462	-0.03%
2021/10/15	6	16.80	1	16.90	16.90	5	3,584	0.14%
2021/10/14	14	16.73	0	0.00	16.55	14	3,668	0.38%
2021/10/13	10	17.10	0.2	16.51	16.50	9.8	3,721	0.26%
2021/10/12	2.1	16.78	0	0.00	17.00	2.1	3,835	0.05%
2021/10/08	10	17.35	1	17.40	17.45	9	3,910	0.23%
2021/10/07	10	17.30	2	17.35	17.35	8	4,175	0.19%
2021/10/06	0	17.00	0	0.00	16.75	0	5,190	0.00%
2021/10/05	1	16.45	1	16.95	16.95	0	5,358	0.00%
2021/10/04	16	17.24	2	17.08	16.75	14	5,378	0.26%
2021/10/01	21	17.61	4.5	17.81	17.55	16.5	5,451	0.30%
2021/09/30	5	17.89	8	18.03	18.15	-3	5,469	-0.05%
2021/09/29	23	17.87	3	17.85	17.85	20	5,494	0.36%
2021/09/28	1	18.20	1	18.15	18.25	0	5,527	0.00%
2021/09/27	3	18.50	2	18.48	18.40	1	5,586	0.02%
2021/09/24	5.3	18.25	2	18.23	18.30	3.3	5,660	0.06%
2021/09/23	13.2	17.82	2	17.73	17.75	11.2	5,733	0.20%
2021/09/22	6.2	18.01	1	18.10	18.00	5.2	5,811	0.09%
2021/09/17	1	18.35	0	0.00	18.30	1	5,938	0.02%
2021/09/16	10	18.30	0	0.00	18.30	10	6,031	0.17%
2021/09/15	1	18.20	0	0.00	18.40	1	6,177	0.02%
2021/09/14	2	18.55	0	0.00	18.55	2	6,561	0.03%
2021/09/13	0	0.00	1	18.80	18.80	-1	6,664	-0.02%
2021/09/10	3.2	18.85	21	18.77	18.80	-17.8	6,704	-0.27%
2021/09/09	0	19.25	1	19.20	19.10	-1	6,764	-0.01%
2021/09/08	36	19.02	4	19.36	18.95	32	6,831	0.47%
2021/09/07	0	0.00	6	19.47	19.65	-6	6,834	-0.09%
2021/09/06	3	19.43	61	19.31	19.25	-58	6,829	-0.85%
2021/09/03	6	20.06	5	20.05	20.00	1	6,810	0.01%
2021/09/02	58	20.27	11	20.35	20.00	47	6,852	0.69%
2021/09/01	1	20.00	11	20.10	20.10	-10	6,866	-0.15%
2021/08/31	1	19.85	4	20.04	20.10	-3	6,953	-0.04%
2021/08/30	35	19.84	26	19.85	19.85	9	7,003	0.13%
2021/08/27	5.1	19.43	0	0.00	19.35	5.1	6,956	0.07%
2021/08/26	8	19.46	2	19.40	19.60	6	6,992	0.09%
2021/08/25	1	19.40	0	0.00	19.35	1	7,017	0.01%
2021/08/24	8	19.46	11	19.44	19.40	-3	7,073	-0.04%
2021/08/23	23	18.87	0	0.00	18.80	23	7,005	0.33%
2021/08/20	186	18.92	5	18.69	18.90	181	6,967	2.60%	大買/鉅額交易
2021/08/19	7	18.05	5	18.30	18.05	2	6,468	0.03%
2021/08/18	10	17.88	16	17.87	18.60	-6	6,466	-0.09%
2021/08/17	27	18.17	1	18.20	18.10	26	6,466	0.40%
2021/08/16	20	18.52	155.5	18.52	18.60	-135.5	6,445	-2.10%	大賣/鉅額交易
2021/08/13	18.4	19.58	25	20.00	19.10	-6.6	6,376	-0.10%
2021/08/12	5	20.18	1	20.10	20.25	4	6,315	0.06%
2021/08/11	8.1	20.03	260.1	20.01	20.00	-252	6,357	-3.96%	大賣/鉅額交易
2021/08/10	29.2	20.44	0	0.00	20.35	29.2	6,408	0.46%
2021/08/09	5	20.55	4	20.75	20.55	1	6,518	0.02%
2021/08/06	7	20.94	0	0.00	20.80	7	6,614	0.11%
2021/08/05	16	21.09	9	21.17	21.15	7	6,740	0.10%
2021/08/04	29.3	20.97	2	21.10	20.95	27.3	6,984	0.39%
2021/08/03	3.2	21.04	3	21.15	20.95	0.2	7,193	0.00%
2021/08/02	7	20.85	0	0.00	21.05	7	7,350	0.10%
2021/07/30	29.5	21.00	3	20.90	20.80	26.5	7,384	0.36%
2021/07/29	3.6	20.98	1	20.95	21.20	2.6	7,416	0.03%
2021/07/28	35	20.78	8.2	20.63	21.00	26.9	7,439	0.36%
2021/07/27	38	21.46	6	21.60	21.20	32	7,491	0.43%
2021/07/26	3	21.60	4	21.54	21.55	-1	7,521	-0.01%
2021/07/23	0	0.00	85	21.15	21.25	-85	7,574	-1.12%
2021/07/22	5.7	20.99	36	20.96	20.95	-30.3	7,579	-0.40%
2021/07/21	87.1	21.39	11.5	21.09	20.95	75.6	7,542	1.00%
2021/07/20	16.2	21.78	40	21.85	21.65	-23.8	7,507	-0.32%
2021/07/19	17	22.33	12	22.45	22.35	5	7,457	0.07%
2021/07/16	19	22.30	8.1	22.22	22.60	10.9	7,580	0.14%
2021/07/15	6	22.12	6	22.23	22.10	0	7,601	0.00%
2021/07/14	77	22.64	6	22.41	22.25	71	7,788	0.91%
2021/07/13	340.8	23.84	210.3	23.85	23.20	130.5	7,622	1.71%	大買/大賣/鉅額交易
2021/07/12	9	22.95	47	22.89	23.00	-38	6,863	-0.55%
2021/07/09	15	22.31	28	22.21	22.30	-13	6,789	-0.19%
2021/07/08	30	22.37	18.9	22.39	22.55	11.1	6,838	0.16%
2021/07/07	12	21.81	0	0.00	21.80	12	6,793	0.18%
2021/07/06	22	22.11	18	22.03	22.00	4	6,807	0.06%
2021/07/05	0	0.00	4	22.03	22.05	-4	6,842	-0.06%
2021/07/02	5	21.84	35	21.86	21.90	-30	6,895	-0.44%
2021/07/01	3	21.87	2	22.05	21.75	1	6,922	0.01%
2021/06/30	30	21.98	9	22.01	22.05	21	6,892	0.30%
2021/06/29	26	22.46	5	22.24	22.15	21	6,909	0.30%
2021/06/28	38	23.02	17.1	23.06	22.90	20.9	6,894	0.30%
2021/06/25	35	22.87	10	22.97	22.65	25	6,786	0.37%
2021/06/24	10	22.67	27	22.90	22.65	-17	6,771	-0.25%
2021/06/23	47	23.01	20.4	22.99	22.65	26.6	6,746	0.39%
2021/06/22	8	22.25	43.2	22.34	22.25	-35.2	6,375	-0.55%
2021/06/21	36	21.75	0	0.00	21.85	36	6,288	0.57%
2021/06/18	26	22.38	13	22.41	22.15	13	6,287	0.21%
2021/06/17	4	21.99	12	22.09	22.25	-8	6,335	-0.13%
2021/06/16	3	21.80	13.3	21.97	21.85	-10.3	6,302	-0.16%
2021/06/15	2	22.00	30	21.98	21.90	-28	6,310	-0.44%
2021/06/11	22	21.85	2	22.03	21.80	20	6,386	0.31%
2021/06/10	3	21.92	7	21.95	22.00	-4	6,604	-0.06%
2021/06/09	2	21.75	2	21.80	21.50	0	6,663	0.00%
2021/06/08	6	21.98	17	22.23	21.80	-11	6,625	-0.17%
2021/06/07	16	21.93	14.3	21.90	22.10	1.7	6,539	0.03%
2021/06/04	6	21.81	5	21.90	21.80	1	6,477	0.02%
2021/06/03	0	0.00	8	21.71	21.75	-8	6,459	-0.12%
2021/06/02	4	21.65	2	21.68	21.35	2	6,436	0.03%
2021/06/01	6	21.57	32	21.53	21.75	-26	6,435	-0.40%
2021/05/31	1	20.80	2	20.95	20.95	-1	6,431	-0.02%
2021/05/28	2	20.45	11	20.65	20.60	-9	6,715	-0.13%
2021/05/27	2	20.35	0	0.00	20.10	2	6,843	0.03%
2021/05/26	5	20.40	8	20.55	20.55	-3	6,840	-0.04%
2021/05/25	0.1	20.20	5	20.29	20.20	-4.9	6,834	-0.07%
2021/05/24	1	19.90	5	19.72	19.80	-4	6,813	-0.06%
2021/05/21	2	19.35	1	19.40	19.45	1	6,822	0.01%
2021/05/20	0	0.00	3	19.50	19.25	-3	6,858	-0.04%
2021/05/19	4	18.76	12	19.02	19.15	-8	6,864	-0.12%
2021/05/18	26	18.29	11	18.42	18.85	15	6,899	0.22%
2021/05/17	58	18.15	1	18.05	18.05	57	6,849	0.83%
2021/05/14	21	20.18	3	20.43	20.05	18	6,742	0.27%
2021/05/13	53	20.44	18	20.55	20.45	35	6,628	0.53%
2021/05/12	57	21.84	28	22.10	21.60	29	6,485	0.45%
2021/05/11	37	22.31	61	22.54	22.00	-24	6,182	-0.39%
2021/05/10	10	22.10	2.5	22.16	22.20	7.5	5,988	0.12%
2021/05/07	0.2	21.25	6	21.18	21.55	-5.8	5,871	-0.10%
2021/05/06	14.2	20.89	7.8	21.00	20.95	6.4	5,870	0.11%
2021/05/05	1.2	20.52	1.2	20.73	20.35	0	5,829	0.00%
2021/05/04	5	20.06	32	20.11	20.80	-27	5,805	-0.47%
2021/05/03	45	21.00	1	21.10	20.80	44	5,724	0.77%
2021/04/29	9.4	21.90	1	21.70	21.60	8.4	5,663	0.15%
2021/04/28	0.1	22.10	3.9	22.06	22.10	-3.8	5,630	-0.07%
2021/04/27	1.2	22.15	11	22.28	22.10	-9.9	5,659	-0.17%
2021/04/26	7.3	22.01	34	22.24	22.00	-26.7	5,651	-0.47%
2021/04/23	11.1	22.15	53	22.23	22.20	-41.9	5,621	-0.75%
2021/04/22	9.3	22.72	19	22.99	22.10	-9.7	5,737	-0.17%
2021/04/21	13.4	22.95	8	23.13	23.10	5.4	5,635	0.10%
2021/04/20	51.1	23.15	81	23.24	23.05	-29.9	5,533	-0.54%
2021/04/19	12	22.40	40	22.44	22.40	-28	5,363	-0.52%
2021/04/16	44	22.55	418	22.40	22.50	-374	5,357	-6.98%	大賣/鉅額交易
2021/04/15	403	21.75	4	21.63	22.25	399	5,179	7.70%	大買/鉅額交易
2021/04/14	3	21.57	1	21.75	21.65	2	5,202	0.04%
2021/04/13	7.3	21.85	0	0.00	21.80	7.3	5,359	0.14%
2021/04/12	32	22.05	6	22.10	22.05	26	5,752	0.45%
2021/04/09	12	22.17	7.2	22.26	22.20	4.8	5,823	0.08%
2021/04/08	25	22.13	15	22.26	22.30	10	5,805	0.17%
2021/04/07	1	21.90	7	21.89	21.95	-6	5,741	-0.10%
2021/04/06	26	21.66	25.1	21.67	21.65	1	5,705	0.02%
2021/04/01	4	21.73	27	21.84	21.80	-23	5,695	-0.40%
2021/03/31	8	21.94	6	21.88	21.85	2	5,630	0.04%
2021/03/30	3	22.38	5	22.37	22.35	-2	5,578	-0.04%
2021/03/29	7	22.55	22	22.71	22.40	-15	5,586	-0.27%
2021/03/26	223	22.47	233	22.66	22.60	-10	5,584	-0.18%	大買/大賣/
2021/03/25	0	0.00	12	22.26	22.30	-12	5,503	-0.22%
2021/03/24	6	22.34	1	22.30	22.30	5	5,507	0.09%
2021/03/23	16	22.36	12	22.40	22.40	4	5,539	0.07%
2021/03/22	15.5	22.57	46	22.55	22.45	-30.5	5,553	-0.55%
2021/03/19	5	21.90	45	21.96	22.15	-40	5,527	-0.72%
2021/03/18	10	22.21	24	22.30	22.20	-14	5,561	-0.25%
2021/03/17	43	22.40	1	22.50	22.30	42	5,750	0.73%
2021/03/16	65	22.42	477.6	22.36	22.50	-412.6	5,920	-6.97%	大賣/鉅額交易
2021/03/15	626	21.52	170	21.69	22.25	456	5,873	7.76%	大買/大賣/鉅額交易
2021/03/12	7	21.21	3.2	21.14	21.15	3.8	5,876	0.06%
2021/03/11	0	0.00	5	21.35	21.35	-5	5,972	-0.08%
2021/03/10	0.2	21.20	3	21.20	21.15	-2.8	6,086	-0.05%
2021/03/09	0	0.00	10	21.00	21.20	-10	6,202	-0.16%
2021/03/08	6.2	21.31	0	0.00	21.25	6.2	6,302	0.10%
2021/03/05	4	21.43	1.1	21.54	21.50	2.9	6,378	0.05%
2021/03/04	3	21.92	5	21.89	21.85	-2	6,456	-0.03%
2021/03/03	23.1	22.31	11.1	22.41	22.30	12	6,632	0.18%
2021/03/02	1	21.30	17.1	21.50	21.70	-16.1	6,402	-0.25%
2021/02/26	0	20.95	0	0.00	20.80	0	6,436	0.00%
2021/02/25	1	21.00	9.2	21.10	21.00	-8.2	6,631	-0.12%
2021/02/24	0	0.00	4	21.05	21.05	-4	6,825	-0.06%
2021/02/23	8	21.24	6	21.31	21.25	2	6,872	0.03%
2021/02/22	6	21.43	1.5	21.37	21.35	4.5	6,989	0.06%
2021/02/19	7	21.09	0	0.00	21.35	7	7,332	0.10%
2021/02/18	0	0.00	21.3	21.03	21.25	-21.3	7,393	-0.29%
2021/02/17	11	20.50	12	20.53	20.45	-1	7,346	-0.01%
2021/02/05	0	0.00	7	20.06	19.95	-7	7,330	-0.10%
2021/02/04	6	19.92	2	19.98	19.90	4	7,351	0.05%
2021/02/03	2	20.00	0	20.05	19.90	2	7,379	0.03%
2021/02/02	0	0.00	6	20.08	20.00	-6	7,435	-0.08%
2021/02/01	7	19.59	20	19.64	19.60	-13	7,536	-0.17%
2021/01/29	7	19.94	1	20.00	19.95	6	7,578	0.08%
2021/01/28	11.2	20.31	9	20.19	20.15	2.2	7,546	0.03%
2021/01/27	10	20.40	1	20.40	20.40	9	7,535	0.12%
2021/01/26	4	20.90	1	20.90	20.55	3	7,552	0.04%
2021/01/25	3	20.80	0	0.00	21.00	3	7,569	0.04%
2021/01/22	0	0.00	6.1	20.30	20.40	-6.1	7,586	-0.08%
2021/01/21	3	20.20	3.1	20.18	20.10	-0.1	7,598	0.00%
2021/01/20	16.1	20.61	2	20.70	20.35	14.1	7,624	0.18%
2021/01/19	12.3	21.24	0	0.00	21.20	12.3	7,570	0.16%
2021/01/18	8.1	21.09	0	0.00	21.05	8.1	7,595	0.11%
2021/01/15	24.7	21.64	11	21.65	21.40	13.7	7,691	0.18%
2021/01/14	2	22.18	1	22.30	22.25	1	7,603	0.01%
2021/01/13	3	22.28	15	22.35	22.30	-12	7,589	-0.16%
2021/01/12	5.2	22.22	6	22.50	22.15	-0.8	7,684	-0.01%
2021/01/11	8	22.86	13	23.09	22.80	-5	8,025	-0.06%
2021/01/08	5	23.69	11	23.94	23.35	-6	8,016	-0.07%
2021/01/07	11	23.68	31	23.63	23.70	-20	8,032	-0.25%
2021/01/06	11.1	23.73	28	23.53	23.45	-16.9	8,046	-0.21%
2021/01/05	511.1	23.30	534	23.83	23.95	-22.9	7,819	-0.29%	大買/大賣/
2021/01/04	3	22.75	30	22.69	23.00	-27	7,410	-0.36%
2020/12/31	5.2	22.15	3	22.17	22.20	2.2	7,343	0.03%
2020/12/30	13	22.37	20	22.39	22.30	-7	7,332	-0.10%
2020/12/29	1	22.50	10	22.60	22.40	-9	7,401	-0.12%
2020/12/28	1	22.45	6	22.46	22.45	-5	7,385	-0.07%
2020/12/25	6.2	22.46	0	0.00	22.40	6.2	7,379	0.08%
2020/12/24	2	22.63	2.3	22.75	22.60	-0.3	7,373	0.00%
2020/12/23	0.1	22.00	5	22.12	22.25	-4.9	7,376	-0.07%
2020/12/22	2.8	22.28	39	22.55	22.00	-36.2	7,496	-0.48%
2020/12/21	25	22.43	2	22.50	22.50	23	7,514	0.31%
2020/12/18	19	22.68	2	22.65	22.55	17	7,625	0.22%
2020/12/17	5.4	22.57	10	22.62	22.65	-4.6	7,659	-0.06%
2020/12/16	2	22.85	2	22.85	22.90	0	7,663	0.00%
2020/12/15	13	22.60	15	22.65	22.40	-2	7,706	-0.03%
2020/12/14	10	23.16	1	23.25	23.20	9	7,682	0.12%
2020/12/11	86	24.08	341	24.18	23.50	-255	7,684	-3.32%	大賣/鉅額交易
2020/12/10	278	23.63	10	23.66	24.00	268	7,522	3.56%	大買/鉅額交易
2020/12/09	45	23.60	20	23.43	23.60	25	7,333	0.34%
2020/12/08	16	22.87	13	23.02	22.85	3	7,255	0.04%
2020/12/07	11	23.30	10	23.20	23.25	1	7,380	0.01%
2020/12/04	8	23.47	16	23.52	23.45	-8	7,713	-0.10%
2020/12/03	2	23.48	16	23.48	23.25	-14	7,684	-0.18%
2020/12/02	15	23.84	85	23.70	23.70	-70	7,683	-0.91%
2020/12/01	6	23.41	7	23.49	23.50	-1	7,659	-0.01%
2020/11/30	0	0.00	4	23.39	23.45	-4	7,653	-0.05%
2020/11/27	21	23.27	13.6	23.66	23.30	7.4	7,636	0.10%
2020/11/26	2	22.85	34	22.94	22.95	-32	7,482	-0.43%
2020/11/25	45	22.97	33	23.02	22.85	12	7,471	0.16%
2020/11/24	20.6	22.83	418	22.91	22.70	-397.4	7,479	-5.31%	大賣/鉅額交易
2020/11/23	430	22.60	44.6	22.66	22.65	385.5	7,541	5.11%	大買/鉅額交易
2020/11/20	9	22.17	12	22.29	22.20	-3	7,583	-0.04%
2020/11/19	25	22.19	102	22.28	22.40	-77	7,670	-1.00%	大賣/
2020/11/18	143.5	22.31	116	22.37	22.30	27.5	7,771	0.35%	大買/大賣/
2020/11/17	0	0.00	4	21.44	21.35	-4	7,629	-0.05%
2020/11/16	2	20.98	0	0.00	20.90	2	7,991	0.03%
2020/11/13	6	20.86	0	0.00	20.95	6	8,249	0.07%
2020/11/12	41	21.00	0	0.00	20.95	41	8,439	0.49%
2020/11/11	1	21.10	1	21.15	21.15	0	8,567	0.00%
2020/11/10	3	21.07	1	21.30	21.05	2	8,651	0.02%
2020/11/09	28	21.14	42	21.10	21.15	-14	8,793	-0.16%
2020/11/06	2	21.85	12	21.97	21.55	-10	8,932	-0.11%
2020/11/05	0	0.00	30	21.60	21.60	-30	9,010	-0.33%
2020/11/04	0	0.00	72	21.57	21.60	-72	9,223	-0.78%
2020/11/03	14	21.48	9	21.45	21.40	5	9,337	0.05%
2020/11/02	22	20.77	1	20.80	20.80	21	9,571	0.22%
2020/10/30	7	21.13	3	21.23	21.05	4	10,216	0.04%
2020/10/29	9	21.36	1	21.15	21.40	8	10,522	0.08%
2020/10/28	34	21.84	5	21.80	21.70	29	10,638	0.27%
2020/10/27	14	22.36	2	22.20	22.20	12	10,627	0.11%
2020/10/26	8	22.49	26	22.56	22.55	-18	10,721	-0.17%
2020/10/23	0	0.00	5	22.36	22.50	-5	10,756	-0.05%
2020/10/22	5	21.85	1	22.20	22.20	4	10,909	0.04%
2020/10/21	4	22.14	2	22.45	22.15	2	10,993	0.02%
2020/10/20	66	22.34	37	22.37	22.35	29	11,236	0.26%
2020/10/19	46	22.69	96	22.47	22.65	-50	11,519	-0.43%
2020/10/16	38	21.77	25	22.03	21.60	13	11,993	0.11%
2020/10/15	17	22.11	18	22.23	22.20	-1	12,365	-0.01%
2020/10/14	25.9	21.94	12	22.10	22.00	13.9	12,471	0.11%
2020/10/13	2	21.38	2	21.35	21.40	0	12,535	0.00%
2020/10/12	23.3	21.72	25	21.85	21.25	-1.7	12,656	-0.01%
2020/10/08	4	21.80	1	21.75	21.75	3	12,958	0.02%
2020/10/07	36	21.94	6	21.96	21.95	30	13,116	0.23%
2020/10/06	13	21.81	17	21.89	21.95	-4	13,252	-0.03%
2020/10/05	0	0.00	2	21.55	21.45	-2	13,760	-0.01%
2020/09/30	0	0.00	12	20.61	21.15	-12	14,354	-0.08%
2020/09/29	6	20.86	5	20.94	20.65	1	14,487	0.01%
2020/09/28	13	20.63	0	0.00	20.85	13	14,754	0.09%
2020/09/25	22	20.24	19	20.31	20.35	3	15,140	0.02%
2020/09/24	6	21.03	5	21.02	21.00	1	15,416	0.01%
2020/09/23	10	21.70	5	21.70	21.50	5	15,591	0.03%
2020/09/22	2	21.45	0	0.00	21.25	2	15,677	0.01%
2020/09/21	2	21.78	2	21.95	21.70	0	16,063	0.00%
2020/09/18	15	21.95	3	22.20	21.95	12	16,488	0.07%
2020/09/17	8	21.83	27	22.20	22.25	-19	16,690	-0.11%
2020/09/16	22	22.03	0	22.15	22.00	22	17,052	0.13%
2020/09/15	12	22.27	2	22.38	22.25	10	17,420	0.06%
2020/09/14	14	22.15	6	22.29	22.30	8	18,079	0.04%
2020/09/11	46	22.10	3	22.35	21.90	43	19,933	0.22%
2020/09/10	24	22.35	1	22.40	22.20	23	20,537	0.11%
2020/09/09	25	22.48	49.1	22.14	22.75	-24.1	20,908	-0.12%
2020/09/08	18	21.53	14	21.69	21.35	4	21,701	0.02%
2020/09/07	6	21.67	15	21.66	21.40	-9	23,149	-0.04%
2020/09/04	13	21.03	17	21.18	21.40	-4	25,203	-0.02%
2020/09/03	12	21.30	13	21.27	21.15	-1	25,461	0.00%
2020/09/02	20	21.31	9	21.29	21.35	11	25,521	0.04%
2020/09/01	10	21.05	4	21.00	21.05	6	25,604	0.02%
2020/08/31	15	20.75	5	20.90	20.70	10	25,725	0.04%
2020/08/28	22	21.04	15	20.83	20.80	7	25,857	0.03%
2020/08/27	2	21.00	28	20.69	21.40	-26	25,842	-0.10%
2020/08/26	9	20.66	12	20.65	20.70	-3	25,856	-0.01%
2020/08/25	10	21.38	10	21.42	21.20	0	25,703	0.00%
2020/08/24	19	21.09	22	21.25	21.05	-3	25,625	-0.01%
2020/08/21	21	21.81	36	21.80	21.80	-15	25,541	-0.06%
2020/08/20	67	22.01	78	22.23	21.70	-11	25,444	-0.04%
2020/08/19	38	24.43	104	24.80	24.05	-66	25,408	-0.26%	大賣/
2020/08/18	23	25.39	4	25.55	25.20	19	25,459	0.07%
2020/08/17	23	25.98	15	26.12	25.85	8	25,525	0.03%
2020/08/14	7	25.91	20	26.10	26.00	-13	25,873	-0.05%
2020/08/13	18	26.13	9	26.57	26.00	9	26,259	0.03%
2020/08/12	17	26.14	19	26.34	26.25	-2	26,242	-0.01%
2020/08/11	13	26.03	12	26.16	25.95	1	26,179	0.00%
2020/08/10	18	26.01	7.4	25.99	25.80	10.6	26,233	0.04%
2020/08/07	8	26.37	18.4	26.40	26.45	-10.4	26,418	-0.04%
2020/08/06	17	26.48	20	26.46	26.30	-3	26,396	-0.01%
2020/08/05	145	26.89	60	26.96	26.70	85	26,301	0.32%	大買/
2020/08/04	36	26.42	32	26.40	26.20	4	25,938	0.02%
2020/08/03	7	25.72	11	25.75	25.65	-4	25,798	-0.02%
2020/07/31	6	25.32	9	25.27	25.30	-3	26,011	-0.01%
2020/07/30	3	25.25	4	25.48	25.50	-1	26,362	0.00%
2020/07/29	18	24.91	23	24.98	25.00	-5	27,189	-0.02%
2020/07/28	12	24.96	18	25.33	24.65	-6	27,250	-0.02%
2020/07/27	11	25.43	37	25.58	25.60	-26	27,336	-0.10%
2020/07/24	42	25.85	23	25.67	25.40	19	27,550	0.07%
2020/07/23	51	26.24	18	26.46	26.25	33	27,431	0.12%
2020/07/22	52	26.83	161	27.01	27.00	-109	27,231	-0.40%	大賣/鉅額交易
2020/07/21	327	26.09	336	26.44	26.15	-9	26,544	-0.03%	大買/大賣/
2020/07/20	19	24.80	11	24.95	25.25	8	26,378	0.03%
2020/07/17	18	25.60	14	25.39	25.25	4	26,333	0.02%
2020/07/16	102	26.10	6	25.96	25.85	96	26,396	0.36%	大買/
2020/07/15	453	26.22	448	26.45	25.85	5	26,461	0.02%	大買/大賣/
2020/07/14	7	26.03	8	26.06	25.85	-1	26,748	0.00%
2020/07/13	15	26.04	9	26.17	26.05	6	27,438	0.02%
2020/07/10	60	26.19	19.2	26.05	25.70	40.8	27,700	0.15%
2020/07/09	64	26.59	74	26.65	27.00	-10	27,289	-0.04%
2020/07/08	2	25.88	12	25.79	25.80	-10	26,795	-0.04%
2020/07/07	40	26.14	38	26.26	25.75	2	26,948	0.01%
2020/07/06	23	26.88	42	26.67	26.45	-19	26,857	-0.07%
2020/07/03	25	26.31	36	26.49	26.45	-11	26,641	-0.04%
2020/07/02	6	25.76	30	25.93	26.30	-24	26,516	-0.09%
2020/07/01	59	25.77	16	25.57	25.45	43	26,370	0.16%
2020/06/30	39	25.93	62	26.07	25.70	-23	26,225	-0.09%
2020/06/29	76	25.21	59	25.22	25.10	17	25,976	0.07%
2020/06/24	18	26.31	95	26.16	26.15	-77	25,758	-0.30%
2020/06/23	98	26.56	82	26.40	26.35	16	25,783	0.06%
2020/06/22	100	27.08	75	26.87	26.90	25	25,535	0.10%
2020/06/19	177	27.46	51	27.49	27.45	126	25,339	0.50%	大買/鉅額交易
2020/06/18	264	27.54	130	26.98	27.45	134	24,752	0.54%	大買/大賣/鉅額交易
2020/06/17	51.1	25.75	62	25.87	25.75	-10.9	22,949	-0.05%
2020/06/16	44	25.44	103	25.68	25.25	-59	22,413	-0.26%	大賣/
2020/06/15	145	25.70	89	25.59	25.20	56	22,085	0.25%	大買/
2020/06/12	201	25.56	166	25.57	26.20	35	21,027	0.17%	大買/大賣/
2020/06/11	178	25.29	113	25.41	25.25	65	19,770	0.33%	大買/大賣/
2020/06/10	3	23.52	48	23.64	23.80	-45	17,884	-0.25%
2020/06/09	6	23.40	2	23.53	23.05	4	17,912	0.02%
2020/06/08	40	23.75	13	23.89	23.55	27	18,032	0.15%
2020/06/05	13	23.62	36	23.58	23.75	-23	17,983	-0.13%
2020/06/04	42	23.52	62	23.51	23.40	-20	17,911	-0.11%
2020/06/03	22	23.48	27	23.39	23.40	-5	17,882	-0.03%
2020/06/02	309	23.43	373	23.52	23.55	-64	17,753	-0.36%	大買/大賣/
2020/06/01	7	22.93	16	23.10	23.05	-9	17,533	-0.05%
2020/05/29	10	22.76	11	22.94	22.65	-1	17,485	-0.01%
2020/05/28	34	23.09	35	23.04	22.85	-1	17,526	-0.01%
2020/05/27	10	23.06	25	23.13	23.10	-15	17,472	-0.09%
2020/05/26	24	23.17	31	23.41	23.00	-7	17,458	-0.04%
2020/05/25	40	22.81	75	23.12	23.25	-35	17,109	-0.20%
2020/05/22	91	22.42	33	22.38	22.20	58	16,853	0.34%
2020/05/21	27	23.25	45	23.21	23.10	-18	16,637	-0.11%
2020/05/20	54	23.17	51	22.74	23.30	3	16,153	0.02%
2020/05/19	45	21.67	16	21.87	21.80	29	15,685	0.18%
2020/05/18	26	21.40	26	21.32	21.55	0	15,547	0.00%
2020/05/15	17	21.76	9	21.82	21.70	8	15,420	0.05%
2020/05/14	46	22.23	28	22.16	21.70	18	15,345	0.12%
2020/05/13	31	23.38	6	23.44	23.30	25	14,962	0.17%
2020/05/12	19	23.70	21	23.68	23.60	-2	14,933	-0.01%
2020/05/11	23	23.56	79	23.67	23.50	-56	14,936	-0.37%
2020/05/08	23	23.98	13	23.69	23.65	10	14,647	0.07%
2020/05/07	34	23.99	41	24.01	24.05	-7	14,487	-0.05%
2020/05/06	28	23.71	16	23.66	23.60	12	14,185	0.08%
2020/05/05	1,059	23.12	1,041	23.88	24.15	18	13,839	0.13%	大買/大賣/
2020/05/04	6	22.42	7	22.45	22.40	-1	12,956	-0.01%
2020/04/30	17	22.76	31	22.71	22.75	-14	12,880	-0.11%
2020/04/29	15	22.11	35	22.15	22.20	-20	12,673	-0.16%
2020/04/28	43	22.11	23	22.17	22.00	20	12,496	0.16%
2020/04/27	27	22.14	50	22.28	22.25	-23	12,622	-0.18%
2020/04/24	41	22.28	9	22.57	22.10	32	12,448	0.26%
2020/04/23	63	22.57	107	22.46	22.45	-44	12,261	-0.36%	大賣/
2020/04/22	83	21.90	9	21.80	22.10	74	12,018	0.62%
2020/04/21	57	22.43	574	22.66	21.95	-517	11,924	-4.34%	大賣/鉅額交易
2020/04/20	577.4	22.40	17	22.26	22.60	560.4	11,801	4.75%	大買/鉅額交易
2020/04/17	129	22.76	168	22.60	22.20	-39	11,757	-0.33%	大買/大賣/
2020/04/16	134	23.16	94	23.20	23.00	40	11,207	0.36%	大買/
2020/04/15	24	21.67	22	22.58	23.10	2	10,390	0.02%
2020/04/14	0	0.00	88	20.68	21.00	-88	10,076	-0.87%
2020/04/13	29	20.41	6	20.55	20.35	23	10,066	0.23%
2020/04/10	36	20.33	33	20.37	20.40	3	10,054	0.03%
2020/04/09	49	21.37	14	21.60	21.25	35	9,977	0.35%
2020/04/08	17	20.94	12	21.01	21.30	5	10,021	0.05%
2020/04/07	23	20.43	35	20.30	20.90	-12	9,914	-0.12%
2020/04/06	17	19.62	21	19.70	19.70	-4	9,822	-0.04%
2020/04/01	13	19.40	4	19.51	19.65	9	10,046	0.09%
2020/03/31	8	19.64	3	19.55	19.50	5	10,147	0.05%
2020/03/30	14	19.09	13	19.07	19.50	1	10,101	0.01%
2020/03/27	10	19.12	11	19.19	18.55	-1	9,882	-0.01%
2020/03/26	13	18.50	16	18.90	18.90	-3	9,691	-0.03%
2020/03/25	55	18.87	37	19.05	19.05	18	9,844	0.18%
2020/03/24	6	17.68	1	17.65	17.70	5	9,655	0.05%
2020/03/23	1	16.00	1	16.60	16.70	0	9,638	0.00%
2020/03/20	23	16.81	6	16.90	16.90	17	9,860	0.17%
2020/03/19	37	15.47	42	16.06	15.40	-5	9,917	-0.05%
2020/03/18	5	17.45	2	17.75	17.10	3	9,941	0.03%
2020/03/17	5	17.77	53	17.54	17.40	-48	9,921	-0.48%
2020/03/16	5	20.90	15	19.52	18.90	-10	9,828	-0.10%
2020/03/13	26	20.79	6	20.75	21.00	20	9,790	0.20%
2020/03/12	4	23.35	75	23.18	22.95	-71	9,550	-0.74%
2020/03/11	5	26.29	7	26.32	25.40	-2	9,381	-0.02%
2020/03/10	3	25.35	9	25.62	26.00	-6	9,389	-0.06%
2020/03/09	15	26.86	0	0.00	26.20	15	9,414	0.16%
2020/03/06	2	27.93	0.1	28.05	27.90	1.9	9,745	0.02%
2020/03/05	3	28.67	0	0.00	28.40	3	10,562	0.03%
2020/03/04	3	28.25	0	0.00	28.20	3	10,625	0.03%
2020/03/03	2	28.58	4	28.41	28.50	-2	10,738	-0.02%
2020/03/02	2	27.45	10	26.50	27.45	-8	10,829	-0.07%
2020/02/27	7	27.61	2.4	27.46	27.40	4.6	10,960	0.04%
2020/02/26	3	28.52	0	0.00	28.40	3	10,989	0.03%
2020/02/25	6	28.39	13	28.26	28.65	-7	11,210	-0.06%
2020/02/24	17	28.85	5	29.00	28.85	12	11,320	0.11%
2020/02/21	8	29.33	0	0.00	29.45	8	11,506	0.07%
2020/02/20	1	29.60	3	29.85	29.60	-2	11,902	-0.02%
2020/02/19	9	29.44	1	29.50	29.60	8	12,217	0.07%
2020/02/18	14	29.63	2	29.48	29.45	12	12,692	0.09%
2020/02/17	5	30.12	5	30.18	29.95	0	12,920	0.00%
2020/02/13	3	30.30	3	29.92	29.75	0	13,631	0.00%
2020/02/12	19	29.99	2	29.88	30.00	17	13,844	0.12%
2020/02/11	6	29.32	7	29.30	29.45	-1	14,246	-0.01%
2020/02/10	1	28.30	2	28.90	28.90	-1	14,576	-0.01%
2020/02/07	10	29.12	3	29.07	29.00	7	14,801	0.05%
2020/02/06	2	29.70	2	29.65	29.85	0	14,956	0.00%
2020/02/05	11	29.55	14	29.31	29.25	-3	15,281	-0.02%
2020/02/04	64	29.54	0	0.00	29.65	64	15,616	0.41%
2020/02/03	24	28.28	6	28.11	28.85	18	16,160	0.11%
2020/01/31	14	29.31	0	0.00	29.85	14	16,805	0.08%
2020/01/30	54	30.10	6	30.25	29.90	48	17,037	0.28%
2020/01/20	5	33.12	3	33.22	33.20	2	17,056	0.01%
2020/01/17	9	33.05	3	33.18	33.00	6	18,057	0.03%
2020/01/16	13	33.20	2	33.20	33.20	11	18,342	0.06%
2020/01/15	12	33.45	6	33.35	33.25	6	18,725	0.03%
2020/01/14	15	33.44	12	33.36	33.50	3	19,033	0.02%
2020/01/13	7	32.99	18	33.18	33.30	-11	19,214	-0.06%
2020/01/10	6	32.24	11	32.11	32.30	-5	19,470	-0.03%
2020/01/09	7	32.60	7	32.66	32.50	0	19,916	0.00%
2020/01/08	5	31.97	16	31.95	32.10	-11	20,708	-0.05%
2020/01/07	16	32.39	8	32.17	32.20	8	21,975	0.04%
2020/01/06	6	32.71	14	32.84	32.60	-8	23,142	-0.03%
2020/01/03	37	33.69	40	33.36	33.35	-3	24,120	-0.01%
2020/01/02	34	34.11	11	34.10	34.15	23	24,286	0.09%
2019/12/31	18	33.36	45	33.45	33.65	-27	24,495	-0.11%
2019/12/30	36	33.40	45	33.41	33.35	-9	25,296	-0.04%
2019/12/27	36	33.59	27	33.55	33.65	9	25,610	0.04%
2019/12/26	4	32.84	52	32.86	32.85	-48	25,814	-0.19%
2019/12/25	94	32.29	2	32.55	32.60	92	26,512	0.35%
2019/12/24	3	31.87	5	32.03	32.05	-2	27,520	-0.01%
2019/12/23	17	31.98	15	31.84	31.85	2	28,411	0.01%
2019/12/20	84	32.53	156	32.52	32.40	-72	28,777	-0.25%	大賣/
2019/12/19	13	31.88	16.1	31.82	31.85	-3.1	28,860	-0.01%
2019/12/18	34	31.86	43	31.80	31.75	-9	29,378	-0.03%
2019/12/17	89	31.92	64	31.91	31.90	25	30,111	0.08%
2019/12/16	23	32.03	37	31.94	32.55	-14	30,258	-0.05%
2019/12/13	41	31.54	133	31.50	31.30	-92	30,919	-0.30%	大賣/
2019/12/12	55	32.19	14	32.16	32.00	41	31,859	0.13%
2019/12/11	59	32.28	54.1	32.21	32.20	4.9	32,300	0.02%
2019/12/10	32	32.53	35	32.54	32.50	-3	32,827	-0.01%
2019/12/09	20	33.03	31	33.10	33.15	-11	33,295	-0.03%
2019/12/06	19	32.82	14	32.73	32.70	5	33,982	0.01%
2019/12/05	15	32.70	23	32.68	32.60	-8	35,125	-0.02%
2019/12/04	18	32.58	29.2	32.60	32.70	-11.2	36,277	-0.03%
2019/12/03	60	32.55	26	32.68	32.45	34	38,147	0.09%
2019/12/02	195	33.47	131	33.21	32.90	64	38,376	0.17%	大買/大賣/
2019/11/29	10	35.36	18	35.38	35.40	-8	38,173	-0.02%
2019/11/28	20	35.35	4	35.34	35.35	16	38,891	0.04%
2019/11/27	15	35.76	14	35.80	35.65	1	40,430	0.00%
2019/11/26	9	35.48	12	35.56	35.70	-3	42,717	-0.01%
2019/11/25	17	35.35	3	35.35	35.30	14	43,392	0.03%
2019/11/22	26	35.54	18	35.77	35.45	8	43,791	0.02%
2019/11/21	21	35.36	21	35.36	35.60	0	43,777	0.00%
2019/11/20	12	35.45	26	35.52	35.65	-14	44,128	-0.03%
2019/11/19	48	35.57	20	35.53	35.35	28	44,515	0.06%
2019/11/18	17	35.52	50	35.61	35.60	-33	44,441	-0.07%
2019/11/15	65	35.39	39	35.45	35.00	26	44,210	0.06%
2019/11/14	20	34.84	71	34.86	35.00	-51	43,968	-0.12%
2019/11/13	147	34.97	83	34.81	34.60	64	43,961	0.15%	大買/
2019/11/12	24	34.42	52	34.61	34.80	-28	43,651	-0.06%
2019/11/11	147	34.06	67	33.97	33.90	80	43,782	0.18%	大買/
2019/11/08	108	34.76	76	34.80	34.60	32	43,583	0.07%	大買/
2019/11/07	78	34.27	63	34.37	34.55	15	43,096	0.03%
2019/11/06	33	34.07	36	34.22	34.20	-3	42,862	-0.01%
2019/11/05	24	33.95	31	34.09	34.10	-7	42,801	-0.02%
2019/11/04	85	34.25	54.1	33.96	33.80	30.9	42,789	0.07%
2019/11/01	30	33.73	22	33.74	33.95	8	42,608	0.02%
2019/10/31	119.4	33.60	105	33.58	33.25	14.4	42,551	0.03%	大買/大賣/
2019/10/30	185.1	33.15	166	33.05	32.95	19.1	42,971	0.04%	大買/大賣/
2019/10/29	186	34.53	198	34.50	34.40	-12	42,379	-0.03%	大買/大賣/
2019/10/28	11.3	34.57	17	34.67	34.55	-5.7	42,230	-0.01%
2019/10/25	258.2	33.99	77	34.27	34.40	181.2	42,002	0.43%	大買/鉅額交易
2019/10/24	36	35.51	28	35.63	35.40	8	41,089	0.02%
2019/10/23	39	35.96	55	36.04	35.85	-16	40,993	-0.04%
2019/10/22	118	36.15	136	35.64	35.60	-18	40,960	-0.04%	大買/大賣/
2019/10/21	85	35.34	94	35.51	35.75	-9	41,037	-0.02%
2019/10/18	140.2	35.30	197	35.18	35.00	-56.8	40,967	-0.14%	大買/大賣/
2019/10/17	231	35.23	153	34.88	34.85	78	40,947	0.19%	大買/大賣/
2019/10/16	196	35.66	135	35.49	35.30	61	40,839	0.15%	大買/大賣/
2019/10/15	345	37.87	265.2	37.31	36.75	79.8	40,244	0.20%	大買/大賣/
2019/10/14	271	37.00	325	37.24	37.50	-54	39,174	-0.14%	大買/大賣/
2019/10/09	214	35.52	108	35.55	35.10	106	38,441	0.28%	大買/大賣/鉅額交易
2019/10/08	59	35.44	47	35.35	35.15	12	38,018	0.03%
2019/10/07	71	35.37	83	35.20	35.15	-12	37,849	-0.03%
2019/10/04	210.1	35.74	219	35.60	35.45	-9	37,505	-0.02%	大買/大賣/
2019/10/03	151	35.41	101	35.34	35.30	50	36,755	0.14%	大買/大賣/
2019/10/02	98	35.26	115	35.59	36.00	-17	36,533	-0.05%	大賣/
2019/10/01	90	35.38	83	35.73	35.30	7	36,064	0.02%
2019/09/27	142	34.74	177	34.97	35.35	-35	35,253	-0.10%	大買/大賣/
2019/09/26	168.1	34.67	168	34.70	34.80	0.1	34,236	0.00%	大買/大賣/
2019/09/25	57	34.15	104	34.43	34.90	-47	33,396	-0.14%	大賣/
2019/09/24	126	34.13	86	33.94	33.90	40	33,099	0.12%	大買/
2019/09/23	93	34.70	112	34.77	34.55	-19	32,730	-0.06%	大賣/
2019/09/20	146	34.44	172.4	34.54	34.75	-26.4	32,282	-0.08%	大買/大賣/
2019/09/19	109	33.73	97	33.72	33.50	12	31,538	0.04%	大買/
2019/09/18	125	34.58	109	33.91	33.60	16	31,149	0.05%	大買/大賣/
2019/09/17	150	34.66	141	34.72	34.65	9	30,336	0.03%	大買/大賣/
2019/09/16	52	33.31	74.6	33.52	33.55	-22.6	29,508	-0.08%
2019/09/12	77	32.93	68	32.93	32.90	9	29,256	0.03%
2019/09/11	49	31.93	22.1	32.05	32.50	26.9	28,875	0.09%
2019/09/10	83.5	32.23	75	32.12	31.65	8.5	28,316	0.03%
2019/09/09	190	32.85	172	32.18	31.60	18	27,735	0.06%	大買/大賣/
2019/09/06	171	34.32	183	34.24	34.30	-12	26,597	-0.05%	大買/大賣/
2019/09/05	105	34.60	151.1	34.56	35.50	-46.1	25,345	-0.18%	大買/大賣/
2019/09/04	50	31.96	50.2	31.85	32.30	-0.2	23,391	0.00%
2019/09/03	26	31.21	36	31.17	31.70	-10	22,950	-0.04%
2019/09/02	149	30.15	188.2	30.15	31.10	-39.2	22,463	-0.17%	大買/大賣/
2019/08/30	189	29.24	199	29.53	29.90	-10	21,640	-0.05%	大買/大賣/
2019/08/29	142	27.03	220	27.13	27.65	-78	19,978	-0.39%	大買/大賣/
2019/08/28	53	24.85	129	25.14	25.65	-76	17,564	-0.43%	大賣/
2019/08/27	17	24.22	67	24.26	24.35	-50	16,773	-0.30%
2019/08/26	72	23.30	33	23.20	23.20	39	16,338	0.24%
2019/08/23	66	24.33	97	24.29	24.15	-31	16,118	-0.19%
2019/08/22	50	23.88	107	23.70	23.90	-57	15,612	-0.37%	大賣/
2019/08/21	74	23.34	81	23.43	23.35	-7	15,004	-0.05%
2019/08/20	27	23.20	48	23.14	23.20	-21	14,776	-0.14%
2019/08/19	59	23.32	37	23.41	23.10	22	14,785	0.15%
2019/08/16	32	22.89	78	22.86	23.00	-46	14,587	-0.32%
2019/08/15	10	22.03	15	22.35	22.55	-5	14,367	-0.03%
2019/08/14	49	22.93	52	22.73	22.20	-3	14,213	-0.02%
2019/08/13	34.8	22.16	40	22.26	22.05	-5.2	14,012	-0.04%
2019/08/12	35	22.56	12	22.60	22.65	23	14,011	0.16%
2019/08/08	46	22.51	34	22.59	22.65	12	14,141	0.08%
2019/08/07	68	22.49	48	22.24	22.15	20	14,130	0.14%
2019/08/06	70	21.69	46	21.79	22.55	24	13,988	0.17%
2019/08/05	30	22.31	4	22.24	22.00	26	13,866	0.19%
2019/08/02	44	22.40	65	22.31	22.55	-21	13,739	-0.15%
2019/08/01	147	23.68	95	23.15	23.00	52	13,540	0.38%	大買/
2019/07/31	34	23.57	55	23.70	23.90	-21	12,650	-0.17%
2019/07/30	10	22.79	102	22.98	22.80	-92	12,481	-0.74%	大賣/
2019/07/29	33	23.66	0	0.00	23.60	33	12,345	0.27%
2019/07/26	12	23.95	6	24.08	23.95	6	12,309	0.05%
2019/07/25	6	23.92	15	23.95	24.10	-9	12,264	-0.07%
2019/07/24	62	23.87	35	23.79	23.35	27	12,173	0.22%
2019/07/23	71	24.53	68.1	24.59	24.50	2.9	12,200	0.02%
2019/07/22	7.6	24.23	46	24.24	24.10	-38.4	12,097	-0.32%
2019/07/19	23	24.27	5	24.16	23.90	18	12,213	0.15%
2019/07/18	34	24.20	37.5	24.00	24.25	-3.5	12,614	-0.03%
2019/07/17	64	23.83	132	23.89	24.05	-68	12,317	-0.55%	大賣/
2019/07/16	34	23.87	47	23.70	23.70	-13	12,118	-0.11%
2019/07/15	181.3	23.91	143.1	23.75	23.75	38.2	11,919	0.32%	大買/大賣/
2019/07/12	51.1	23.03	82	23.17	23.60	-30.9	11,650	-0.27%
2019/07/11	10.3	22.31	24	22.28	22.30	-13.8	11,115	-0.12%
2019/07/10	4	22.00	19	21.97	22.00	-15	11,247	-0.13%
2019/07/09	21	21.94	19	21.93	21.85	2	11,396	0.02%
2019/07/08	22	21.99	38	21.84	21.65	-16	11,333	-0.14%
2019/07/05	0	0.00	2.1	21.55	21.50	-2.1	11,089	-0.02%
2019/07/04	5	21.59	9	21.53	21.50	-4	11,057	-0.04%
2019/07/03	4	21.39	20	21.46	21.35	-16	11,077	-0.14%
2019/07/02	7	21.36	16	21.45	21.30	-9	11,053	-0.08%
2019/07/01	6	21.43	21.7	21.43	21.45	-15.7	11,106	-0.14%
2019/06/28	3	20.93	0	0.00	20.90	3	11,130	0.03%
2019/06/27	22	21.00	24	21.00	21.00	-2	11,436	-0.02%
2019/06/26	1	20.80	3	20.78	20.70	-2	11,514	-0.02%
2019/06/25	3	20.85	37	20.60	20.50	-34	11,538	-0.29%
2019/06/24	7	20.99	0	0.00	20.95	7	11,548	0.06%
2019/06/21	31	21.19	18	21.15	20.95	13	11,581	0.11%
2019/06/20	13	20.58	21	20.60	20.90	-8	11,339	-0.07%
2019/06/19	14	20.27	129	20.36	20.40	-115	11,273	-1.02%	大賣/鉅額交易
2019/06/18	4	19.50	32	19.64	19.75	-28	11,454	-0.24%
2019/06/17	54	19.74	34	19.81	19.45	20	11,477	0.17%
2019/06/14	2	19.45	25	19.37	19.35	-23	11,437	-0.20%
2019/06/13	0	0.00	7	19.21	19.25	-7	11,608	-0.06%
2019/06/12	5	19.46	3	19.15	19.25	2	11,813	0.02%
2019/06/11	18	19.55	58	19.47	19.45	-40	12,210	-0.33%
2019/06/10	40	19.28	38	19.21	19.30	2	12,724	0.02%
2019/06/06	9	18.82	19	18.71	18.65	-10	12,660	-0.08%
2019/06/05	22	18.83	4	18.90	18.70	18	12,845	0.14%
2019/06/04	13	19.08	10	19.02	18.85	3	12,951	0.02%
2019/06/03	32	18.87	13	18.96	19.00	19	13,150	0.14%
2019/05/31	14	18.62	28	18.68	18.80	-14	13,712	-0.10%
2019/05/30	2	18.25	31.5	18.39	18.25	-29.5	13,741	-0.21%
2019/05/29	1	18.05	15	17.95	18.15	-14	13,835	-0.10%
2019/05/28	2	17.90	2	17.85	18.15	0	14,014	0.00%
2019/05/27	0	0.00	39	17.82	17.70	-39	14,160	-0.28%
2019/05/24	55	17.79	40	17.72	17.95	15	14,250	0.11%
2019/05/23	6	17.52	3	17.60	17.40	3	14,612	0.02%
2019/05/22	14	18.20	13	18.05	18.00	1	14,769	0.01%
2019/05/21	9	17.59	0	0.00	18.20	9	14,856	0.06%
2019/05/20	130.5	17.71	25	18.55	17.65	105.5	14,938	0.71%	大買/鉅額交易
2019/05/17	30	18.38	16	18.50	18.80	14	15,176	0.09%
2019/05/16	28	18.65	24	18.89	18.40	4	15,822	0.03%
2019/05/15	31	18.80	24.5	18.87	19.10	6.5	16,236	0.04%
2019/05/14	19	17.90	41	17.86	18.45	-22	16,240	-0.14%
2019/05/13	11	18.27	29	18.26	18.15	-18	16,369	-0.11%
2019/05/10	11.5	18.25	25	18.20	18.10	-13.5	16,399	-0.08%
2019/05/09	41	18.46	7	18.97	18.35	34	16,339	0.21%
2019/05/08	6	19.13	16	19.21	19.05	-10	16,209	-0.06%
2019/05/07	21	19.16	23.7	19.19	19.00	-2.7	16,152	-0.02%
2019/05/06	6	18.46	56.6	18.73	19.00	-50.6	16,110	-0.31%
2019/05/03	27	18.95	6	18.95	18.95	21	15,984	0.13%
2019/05/02	11	18.94	26.1	19.00	19.00	-15.1	15,932	-0.09%
2019/04/30	36	18.35	32	18.47	18.90	4	15,862	0.03%
2019/04/29	232	18.93	230	18.68	18.40	2	15,747	0.01%	大買/大賣/
2019/04/26	64	18.09	55	18.26	18.10	9	15,355	0.06%
2019/04/25	57.7	18.85	107	18.80	18.70	-49.3	15,026	-0.33%	大賣/
2019/04/24	199	19.07	63	18.97	19.10	136	14,680	0.93%	大買/鉅額交易
2019/04/23	64	21.45	9	21.07	20.90	55	13,926	0.39%
2019/04/22	7	21.53	8	21.49	21.40	-1	13,817	-0.01%
2019/04/19	7	21.14	6	21.41	21.40	1	13,794	0.01%
2019/04/18	56	21.86	43	21.65	20.95	13	13,803	0.09%
2019/04/17	36	21.56	25	21.62	21.40	11	13,582	0.08%
2019/04/16	50	22.10	71.1	21.96	21.80	-21.1	13,492	-0.16%
2019/04/15	29	21.10	97	21.19	21.50	-68	13,166	-0.52%
2019/04/12	139	20.52	0	0.00	20.25	139	12,939	1.07%	大買/鉅額交易
2019/04/11	30	20.91	15	20.82	20.70	15	12,864	0.12%
2019/04/10	1	21.00	0.2	21.00	21.00	0.8	12,816	0.01%
2019/04/09	38	21.22	0	0.00	21.20	38	12,778	0.30%
2019/04/08	4	21.44	8	21.44	21.20	-4	12,709	-0.03%
2019/04/03	4	21.01	10	21.25	21.25	-6	12,608	-0.05%
2019/04/02	73	21.12	18	21.24	20.90	55	12,473	0.44%
2019/04/01	22	21.21	38	21.40	21.45	-16	12,252	-0.13%
2019/03/29	26.5	20.16	9.4	20.15	20.80	17.1	11,888	0.14%
2019/03/28	17	20.67	10	20.80	20.50	7	11,733	0.06%
2019/03/27	12	21.18	3	21.13	21.05	9	11,659	0.08%
2019/03/26	9	20.97	0	0.00	20.90	9	11,586	0.08%
2019/03/25	19	20.72	17	20.70	20.65	2	11,499	0.02%
2019/03/22	8	21.63	5	21.55	21.40	3	11,360	0.03%
2019/03/21	56	22.24	37	22.11	21.65	19	11,154	0.17%
2019/03/20	6	22.14	17	22.12	21.95	-11	10,723	-0.10%
2019/03/19	2	21.93	19.2	21.91	21.75	-17.2	10,601	-0.16%
2019/03/18	18	21.70	240	21.60	21.85	-222	10,493	-2.12%	大賣/鉅額交易
2019/03/15	120	21.70	8	21.61	21.50	112	10,429	1.07%	大買/鉅額交易
2019/03/14	163	22.13	71	22.03	21.90	92	10,451	0.88%	大買/
2019/03/13	42	21.18	65	21.32	21.80	-23	10,482	-0.22%
2019/03/12	4	20.41	21	20.48	20.35	-17	9,842	-0.17%
2019/03/11	19	20.56	4	20.40	20.45	15	9,950	0.15%
2019/03/08	8	20.23	6	20.31	20.55	2	10,062	0.02%
2019/03/07	74	20.88	44	20.99	20.55	30	10,168	0.30%
2019/03/06	51	20.88	118	20.88	20.95	-67	10,080	-0.66%	大賣/
2019/03/05	13	19.76	2	19.90	19.75	11	9,628	0.11%
2019/03/04	6	20.15	3	20.40	20.00	3	9,714	0.03%
2019/02/27	20	19.61	43	19.91	20.25	-23	9,728	-0.24%
2019/02/26	27	20.13	33	20.23	20.00	-6	9,658	-0.06%
2019/02/25	43	20.04	47	20.01	20.00	-4	9,573	-0.04%
2019/02/22	23	19.94	67	19.87	20.30	-44	9,536	-0.46%
2019/02/21	7	19.46	25	19.45	19.45	-18	9,119	-0.20%
2019/02/20	11	19.18	20	19.18	19.20	-9	8,937	-0.10%
2019/02/19	29	19.03	46.1	18.92	19.30	-17.1	8,910	-0.19%
2019/02/18	107	19.03	70	19.16	19.10	37	8,914	0.42%	大買/
2019/02/15	87	18.58	69	18.47	18.60	18	8,557	0.21%
2019/02/14	20	17.90	318	17.86	17.70	-298	7,864	-3.79%	大賣/鉅額交易
2019/02/13	29	16.32	43	16.36	16.65	-14	7,294	-0.19%
2019/02/12	26	16.27	42	16.22	16.15	-16	7,206	-0.22%
2019/02/11	4	15.40	17	15.55	15.75	-13	7,041	-0.18%
2019/01/30	20	15.15	22	15.10	15.10	-2	6,989	-0.03%
2019/01/29	1	14.80	33	15.04	15.05	-32	7,001	-0.46%
2019/01/28	69	15.08	24	15.01	15.10	45	7,019	0.64%
2019/01/25	0	0.00	3	14.70	14.70	-3	7,018	-0.04%
2019/01/23	1	14.10	8	14.35	14.55	-7	7,209	-0.10%
2019/01/22	2	14.23	16	14.31	14.20	-14	7,246	-0.19%
2019/01/21	0	0.00	7	14.64	14.50	-7	7,307	-0.10%
2019/01/18	0	0.00	3	14.55	14.55	-3	7,378	-0.04%
2019/01/17	2	14.70	6	14.80	14.60	-4	7,525	-0.05%
2019/01/15	2	14.78	0	0.00	14.75	2	7,672	0.03%
2019/01/11	2	14.73	0	0.00	14.50	2	7,687	0.03%
2019/01/10	7	15.05	4	14.81	15.00	3	7,668	0.04%
2019/01/09	5	14.48	18.3	14.51	14.50	-13.3	7,584	-0.18%
2019/01/08	1	13.80	2	13.75	14.20	-1	7,509	-0.01%
2019/01/07	5	13.80	14	13.75	13.70	-9	7,521	-0.12%
2019/01/04	5	13.35	0	0.00	13.40	5	7,636	0.07%
2019/01/03	25	13.75	0	0.00	13.65	25	7,723	0.32%
2019/01/02	20	13.70	0	0.00	13.60	20	7,787	0.26%
2018/12/28	60	13.75	0	0.00	13.65	60	7,864	0.76%
2018/12/27	0	0.00	6	14.02	13.75	-6	8,084	-0.07%
2018/12/26	1	13.75	0	13.80	13.75	1	8,101	0.01%
2018/12/25	1	13.80	0	0.00	13.85	1	8,116	0.01%
2018/12/24	2	14.08	0	0.00	14.10	2	8,122	0.02%
2018/12/21	2	13.65	7	13.69	14.10	-5	8,201	-0.06%
2018/12/20	5	14.19	12	14.03	13.95	-7	8,212	-0.09%
2018/12/19	8	14.51	2	14.65	14.50	6	8,180	0.07%
2018/12/18	1	14.45	5	14.30	14.40	-4	8,206	-0.05%
2018/12/17	3	14.75	0	0.00	14.65	3	8,241	0.04%
2018/12/14	4	14.84	6	14.88	14.90	-2	8,301	-0.02%
2018/12/13	2	15.48	4	15.64	15.25	-2	8,323	-0.02%
2018/12/12	1	15.35	5	15.60	15.50	-4	8,566	-0.05%
2018/12/11	10	15.40	16	15.46	15.25	-6	8,566	-0.07%
2018/12/10	8	15.54	8	15.29	15.25	0	8,592	0.00%
2018/12/07	19	16.22	29	16.41	16.30	-10	8,490	-0.12%
2018/12/06	36	16.33	61	16.27	15.60	-25	8,293	-0.30%
2018/12/05	34	16.29	35	16.27	16.70	-1	7,894	-0.01%
2018/12/04	37	16.85	20.2	16.50	16.60	16.8	7,951	0.21%
2018/12/03	10	16.49	33	16.82	16.95	-23	8,005	-0.29%
2018/11/30	57	15.44	15	15.36	15.45	42	7,967	0.53%
2018/11/29	25	15.05	80	15.01	15.00	-55	7,752	-0.71%
2018/11/28	10	14.70	5	14.40	14.65	5	7,577	0.07%
2018/11/27	0	0.00	27	13.99	14.00	-27	7,433	-0.36%
2018/11/26	0	0.00	12	13.70	13.90	-12	7,232	-0.17%
2018/11/23	6	13.60	5	13.75	13.60	1	7,115	0.01%
2018/11/22	8	13.50	12	13.50	13.55	-4	7,026	-0.06%
2018/11/21	33	13.59	0	0.00	13.55	33	7,007	0.47%
2018/11/20	9	13.51	4	13.46	13.40	5	6,891	0.07%
2018/11/19	0	0.00	2	13.60	13.55	-2	7,012	-0.03%
2018/11/16	4	13.53	5	13.44	13.35	-1	7,288	-0.01%
2018/11/15	4	13.25	2	13.40	13.30	2	7,320	0.03%
2018/11/14	17	13.16	3	13.00	13.00	14	7,168	0.20%
2018/11/13	3	12.58	10	12.75	12.95	-7	7,281	-0.10%
2018/11/12	3	13.17	6	13.05	12.90	-3	7,440	-0.04%
2018/11/09	1	13.40	38	13.35	13.35	-37	7,446	-0.50%
2018/11/08	0.2	13.45	0	0.00	13.45	0.2	7,502	0.00%
2018/11/07	3	13.35	5	13.55	13.65	-2	7,519	-0.03%
2018/11/06	11	13.25	7	13.65	13.10	4	7,691	0.05%
2018/11/05	5	13.68	9	13.63	13.65	-4	7,737	-0.05%
2018/11/02	25	13.49	1	13.65	13.60	24	7,835	0.31%
2018/11/01	0	0.00	2	13.35	13.35	-2	7,777	-0.03%
2018/10/31	37	12.86	7	12.90	12.95	30	7,735	0.39%
2018/10/30	3	12.47	0	0.00	12.45	3	7,697	0.04%
2018/10/29	38	12.11	12	11.93	12.35	26	7,888	0.33%
2018/10/26	0	0.00	10	12.25	11.85	-10	7,968	-0.13%
2018/10/23	3	13.78	2	13.60	13.50	1	8,236	0.01%
2018/10/22	0	0.00	1	13.60	13.85	-1	8,484	-0.01%
2018/10/19	12	13.53	0	0.00	13.60	12	8,617	0.14%
2018/10/17	10	13.90	1	13.65	13.65	9	8,861	0.10%
2018/10/16	2	13.73	1	13.50	13.60	1	8,997	0.01%
2018/10/15	1	13.75	5	13.60	13.60	-4	9,128	-0.04%
2018/10/12	2	13.05	2	12.15	13.35	0	9,196	0.00%
2018/10/11	7	13.16	73	13.15	13.15	-66	9,302	-0.71%
2018/10/09	5	14.90	1	14.90	14.60	4	9,473	0.04%
2018/10/08	0	0.00	3	14.52	14.60	-3	9,763	-0.03%
2018/10/05	10	15.19	42	14.79	14.70	-32	9,902	-0.32%
2018/10/04	6	16.16	8	16.17	16.15	-2	9,888	-0.02%
2018/10/03	0	0.00	6	16.46	16.45	-6	9,956	-0.06%
2018/10/02	0	0.00	6	16.55	16.65	-6	10,144	-0.06%
2018/09/28	0	0.00	10	16.51	16.45	-10	10,786	-0.09%
2018/09/27	0	0.00	6	16.72	16.55	-6	10,851	-0.06%
2018/09/25	3	16.50	4.1	16.50	16.50	-1.1	11,041	-0.01%
2018/09/21	24	16.31	11	16.35	16.40	13	11,124	0.12%
2018/09/20	15	16.62	35	16.26	16.15	-20	11,118	-0.18%
2018/09/19	9	16.79	5	16.80	16.65	4	11,135	0.04%
2018/09/18	35	17.23	33.2	17.21	16.65	1.8	11,260	0.02%
2018/09/17	11	16.70	17	16.85	17.00	-6	11,368	-0.05%
2018/09/14	28	16.76	9	16.81	17.00	19	11,470	0.17%
2018/09/13	2	16.43	11	16.41	16.45	-9	11,477	-0.08%
2018/09/12	2	15.80	0	0.00	15.95	2	11,460	0.02%
2018/09/11	37	16.18	4	15.91	16.20	33	11,623	0.28%
2018/09/10	17	15.94	2	16.30	15.40	15	11,744	0.13%
2018/09/07	216	16.79	61	16.73	16.55	155	11,986	1.29%	大買/鉅額交易
2018/09/06	32.1	17.70	2	17.75	17.40	30.1	12,842	0.23%
2018/09/04	0	0.00	7	18.69	18.55	-7	13,163	-0.05%
2018/09/03	9	18.54	11	18.61	18.40	-2	13,309	-0.02%
2018/08/31	1	19.00	5	19.03	19.00	-4	13,537	-0.03%
2018/08/30	6	19.08	0	0.00	19.05	6	13,677	0.04%
2018/08/28	5	19.31	0	0.00	19.15	5	14,122	0.04%
2018/08/27	0	0.00	2	19.15	19.35	-2	14,250	-0.01%
2018/08/24	10	19.02	5	18.88	18.95	5	14,592	0.03%
2018/08/23	17	19.13	17	18.98	19.55	0	16,021	0.00%
2018/08/22	5	18.36	11	18.77	18.45	-6	15,912	-0.04%
2018/08/21	18	18.58	0	0.00	18.80	18	16,192	0.11%
2018/08/20	16	18.83	3	18.40	18.55	13	16,684	0.08%
2018/08/17	28	19.39	14	19.41	19.15	14	16,654	0.08%
2018/08/16	3	19.10	3	18.80	19.10	0	16,964	0.00%
2018/08/15	20	19.11	10	19.10	19.00	10	17,033	0.06%
2018/08/14	42	19.14	8	19.28	19.70	34	17,155	0.20%
2018/08/13	37	19.16	3	19.40	19.20	34	17,350	0.20%
2018/08/10	27	20.25	3	20.30	20.15	24	17,479	0.14%
2018/08/09	3	21.07	2	20.95	21.00	1	17,843	0.01%
2018/08/08	12	20.92	0	0.00	20.55	12	18,631	0.06%
2018/08/07	7	20.89	20	20.90	20.90	-13	20,060	-0.06%
2018/08/06	8	20.66	21	20.70	21.20	-13	20,353	-0.06%
2018/08/03	23	20.65	23	20.64	20.45	0	20,888	0.00%
2018/08/02	0	21.05	2	21.28	21.05	-2	21,139	-0.01%
2018/07/31	12	21.15	0	0.00	21.20	12	21,788	0.06%
2018/07/30	2	22.10	0	0.00	21.50	2	21,792	0.01%
2018/07/27	20	22.46	15	22.56	22.35	5	21,878	0.02%
2018/07/26	36	22.04	21	22.10	21.95	15	21,874	0.07%
2018/07/25	25	21.90	17	21.94	21.85	8	22,090	0.04%
2018/07/24	10	21.73	13	21.49	22.00	-3	22,197	-0.01%
2018/07/23	18	21.49	18	21.89	21.50	0	22,426	0.00%
2018/07/20	5	21.87	17	21.90	22.15	-12	23,061	-0.05%
2018/07/19	13	21.91	22	21.58	22.00	-9	23,775	-0.04%
2018/07/18	27	21.80	15	21.53	21.50	12	24,135	0.05%
2018/07/17	23	21.91	26	21.88	21.85	-3	24,341	-0.01%
2018/07/16	9	21.79	50	21.78	22.00	-41	24,570	-0.17%
2018/07/13	30	21.13	16	21.20	21.35	14	24,964	0.06%
2018/07/12	2	20.90	16.7	20.84	21.10	-14.7	25,779	-0.06%
2018/07/11	18	19.86	1	19.95	20.00	17	26,186	0.06%
2018/07/10	9	19.48	82	19.45	20.25	-73	28,011	-0.26%
2018/07/09	18	18.83	12	18.91	19.30	6	28,979	0.02%
2018/07/06	138	18.42	34	18.82	18.70	104	29,651	0.35%	大買/鉅額交易
2018/07/05	17	20.09	19	20.06	19.80	-2	29,189	-0.01%
2018/07/04	20	20.40	0	0.00	20.15	20	29,283	0.07%
2018/07/03	1	20.80	0	0.00	20.40	1	29,293	0.00%
2018/07/02	21	20.94	32	21.06	20.95	-11	29,290	-0.04%
2018/06/29	5	20.38	4.9	20.45	20.70	0.1	29,371	0.00%
2018/06/28	17	20.38	30	20.55	20.20	-13	29,475	-0.04%
2018/06/27	37	20.70	34	20.90	20.60	3	29,673	0.01%
2018/06/26	97	20.09	1	20.35	20.40	96	29,872	0.32%
2018/06/25	4	22.13	12	22.46	21.90	-8	30,503	-0.03%
2018/06/22	23	22.10	13	22.13	21.95	10	30,755	0.03%
2018/06/21	2	22.45	0	0.00	22.40	2	30,699	0.01%
2018/06/20	16	22.38	28	22.33	22.30	-12	30,840	-0.04%
2018/06/19	21	23.10	4	23.09	22.85	17	30,825	0.06%
2018/06/15	79	23.83	54	23.71	23.75	25	30,742	0.08%
2018/06/14	138	24.24	154	24.22	23.90	-16	30,398	-0.05%	大買/大賣/
2018/06/13	40	23.34	254	23.23	23.35	-214	29,383	-0.73%	大賣/鉅額交易
2018/06/12	86	23.39	76	23.61	23.20	10	29,452	0.03%
2018/06/11	115	23.40	53	23.21	23.20	62	29,697	0.21%	大買/
2018/06/08	123	23.50	44	23.70	23.35	79	30,196	0.26%	大買/
2018/06/07	45	23.21	18	23.51	23.00	27	30,524	0.09%
2018/06/06	42	23.28	13	23.32	23.25	29	30,564	0.09%
2018/06/05	65	23.48	20	23.41	23.20	45	30,551	0.15%
2018/06/04	27	23.24	15	23.17	23.30	12	30,368	0.04%
2018/06/01	42	23.25	85	23.46	23.00	-43	30,490	-0.14%
2018/05/31	83	24.47	277	24.43	23.75	-194	30,182	-0.64%	大賣/鉅額交易
2018/05/30	20	22.90	15	23.10	23.45	5	28,729	0.02%
2018/05/29	28	23.40	3.3	23.42	23.30	24.8	28,594	0.09%
2018/05/28	33	23.02	47	23.19	23.35	-14	28,234	-0.05%
2018/05/25	7	22.31	26	22.35	22.30	-19	27,833	-0.07%
2018/05/24	12	22.83	17	23.00	22.55	-5	27,816	-0.02%
2018/05/23	0	0.00	9	22.11	22.20	-9	27,447	-0.03%
2018/05/22	9	21.96	265	21.89	22.00	-256	27,554	-0.93%	大賣/鉅額交易
2018/05/21	11	22.47	14	22.35	22.20	-3	27,526	-0.01%
2018/05/18	29.3	22.45	16	22.05	22.10	13.3	27,482	0.05%
2018/05/17	29	22.79	113	23.33	22.65	-84	27,562	-0.30%	大賣/
2018/05/16	29	23.58	25	23.90	23.35	4	27,578	0.01%
2018/05/15	228	23.25	132	23.39	23.10	96	27,029	0.36%	大買/大賣/
2018/05/14	18	22.12	38	22.08	22.00	-20	26,056	-0.08%
2018/05/11	132	22.01	34	21.94	21.75	98	25,919	0.38%	大買/
2018/05/10	20	22.48	24	22.46	22.30	-4	25,483	-0.02%
2018/05/09	22	21.72	28	21.85	21.50	-6	25,599	-0.02%
2018/05/08	15	21.99	23	22.03	21.80	-8	25,432	-0.03%
2018/05/07	6	20.73	32	21.00	21.30	-26	25,012	-0.10%
2018/05/04	59	20.99	36	20.99	20.55	23	25,049	0.09%
2018/05/03	22	20.98	43	21.23	20.95	-21	25,117	-0.08%
2018/05/02	54	20.66	27	20.83	20.80	27	25,110	0.11%
2018/04/30	62	20.37	21	20.48	20.30	41	25,099	0.16%
2018/04/27	182	20.15	98	20.09	20.00	84	25,545	0.33%	大買/
2018/04/26	147	20.43	45	21.19	19.95	102	26,164	0.39%	大買/鉅額交易
2018/04/25	168	21.12	89	22.12	22.05	79	25,807	0.31%	大買/
2018/04/24	99	21.99	193	21.57	21.70	-94	25,468	-0.37%	大賣/
2018/04/23	51	23.17	37	23.26	22.60	14	25,916	0.05%
2018/04/20	97	23.69	89	23.70	23.80	8	27,183	0.03%
2018/04/19	76	23.82	43	23.91	23.45	33	26,946	0.12%
2018/04/18	63	23.19	120	23.31	23.70	-57	26,684	-0.21%	大賣/
2018/04/17	115	22.39	93	22.30	22.05	22	26,070	0.08%	大買/
2018/04/16	159	23.06	148	23.11	23.10	11	25,980	0.04%	大買/大賣/
2018/04/13	201	22.05	272	21.95	22.85	-71	24,725	-0.29%	大買/大賣/
2018/04/12	122	20.48	73	20.64	20.80	49	24,081	0.20%	大買/
2018/04/11	5	19.95	9	19.97	19.65	-4	23,996	-0.02%
2018/04/10	109	19.84	112	19.62	19.65	-3	25,343	-0.01%	大買/大賣/
2018/04/09	38	19.64	101	19.34	19.10	-63	25,989	-0.24%	大賣/
2018/04/03	10	19.85	6	20.03	20.00	4	26,993	0.01%
2018/04/02	37	20.45	30	20.60	20.20	7	27,673	0.03%
2018/03/31	6	20.19	4	20.28	20.10	2	28,432	0.01%
2018/03/30	30	20.14	4	19.90	19.80	26	29,273	0.09%
2018/03/29	156	20.77	191	20.73	20.30	-35	30,334	-0.12%	大買/大賣/
2018/03/28	394	20.69	171	20.55	20.80	223	31,963	0.70%	大買/大賣/鉅額交易
2018/03/27	9	19.67	53	19.82	20.50	-44	31,562	-0.14%
2018/03/26	7	18.65	10	18.50	18.65	-3	32,395	-0.01%
2018/03/23	14	18.68	14	18.58	18.55	0	33,797	0.00%
2018/03/22	2	19.65	1	19.90	19.40	1	34,208	0.00%
2018/03/21	4	19.55	3	19.45	19.50	1	34,834	0.00%
2018/03/20	9	19.48	5	19.62	19.45	4	35,331	0.01%
2018/03/19	9	19.80	20	19.71	19.85	-11	36,016	-0.03%
2018/03/16	18	20.21	117	20.31	19.95	-99	37,208	-0.27%	大賣/
2018/03/15	89	20.83	54	20.89	20.60	35	38,591	0.09%
2018/03/14	132	20.09	81	20.26	20.55	51	39,018	0.13%	大買/
2018/03/13	48	19.69	54	19.98	20.50	-6	40,369	-0.01%
2018/03/12	18	18.71	0	0.00	18.65	18	40,215	0.04%
2018/03/09	326	18.91	1	19.05	19.10	325	40,804	0.80%	大買/鉅額交易
2018/03/08	7	18.58	43	18.55	18.70	-36	42,474	-0.08%
2018/03/07	43	18.69	69	18.33	18.40	-26	42,465	-0.06%
2018/03/06	9	19.37	5	19.40	19.40	4	42,997	0.01%
2018/03/05	15	19.49	0	0.00	19.10	15	44,959	0.03%
2018/03/02	5	20.05	85	20.19	20.10	-80	46,858	-0.17%
2018/03/01	3	20.47	0	0.00	20.50	3	47,317	0.01%
2018/02/27	0	0.00	8	20.44	20.45	-8	47,356	-0.02%
2018/02/26	3.5	20.27	4	20.55	20.05	-0.5	47,406	0.00%
2018/02/23	9	20.81	46	20.86	20.50	-37	47,540	-0.08%
2018/02/22	21	20.67	128	20.55	20.70	-107	47,678	-0.22%	大賣/鉅額交易
2018/02/21	16	20.33	210	20.28	20.40	-194	47,794	-0.41%	大賣/鉅額交易
2018/02/12	6	19.77	5	19.81	19.55	1	47,750	0.00%
2018/02/09	271	19.25	13	19.11	19.70	258	47,673	0.54%	大買/鉅額交易
2018/02/08	10	20.56	149	21.03	20.05	-139	47,460	-0.29%	大賣/鉅額交易
2018/02/07	48	21.16	182	21.26	20.50	-134	47,206	-0.28%	大賣/鉅額交易
2018/02/06	642	20.76	49	21.42	20.70	593	47,153	1.26%	大買/鉅額交易
2018/02/05	11	22.40	9	22.70	23.00	2	47,023	0.00%
2018/02/02	1	23.25	11	23.45	23.20	-10	47,164	-0.02%
2018/02/01	49	24.01	114	23.96	23.70	-65	47,553	-0.14%	大賣/
2018/01/31	3	22.60	15	22.96	23.25	-12	47,954	-0.03%
2018/01/30	9	23.12	2	23.18	22.90	7	48,148	0.01%
2018/01/29	86	23.23	89	23.23	23.20	-3	48,478	-0.01%
2018/01/26	28	22.47	11	22.47	22.60	17	49,161	0.03%
2018/01/25	24	23.36	9	23.00	22.80	15	49,927	0.03%
2018/01/24	15	23.46	38	23.43	23.40	-23	50,392	-0.05%
2018/01/23	25	23.17	36	23.17	23.05	-11	50,406	-0.02%
2018/01/22	71	23.37	355	22.93	22.90	-284	50,073	-0.57%	大賣/鉅額交易
2018/01/19	24	24.61	6	24.50	24.50	18	49,837	0.04%
2018/01/18	403.5	25.60	69	25.61	24.80	334.5	49,864	0.67%	大買/鉅額交易
2018/01/17	82	25.66	136	25.74	25.25	-54	50,522	-0.11%	大賣/
2018/01/16	211	25.54	257	25.52	25.60	-46	50,434	-0.09%	大買/大賣/
2018/01/15	33	24.49	29	24.58	24.35	4	48,807	0.01%
2018/01/12	19	24.82	729	24.66	24.75	-710	48,577	-1.46%	大賣/鉅額交易
2018/01/11	81	24.14	255	24.02	24.45	-174	48,110	-0.36%	大賣/鉅額交易
2018/01/10	27	24.29	10	24.48	23.90	17	47,698	0.04%
2018/01/09	34	24.31	36	24.29	24.70	-2	47,180	0.00%
2018/01/08	68	24.84	21	24.84	24.10	47	46,517	0.10%
2018/01/05	31	24.56	90	24.41	24.95	-59	46,005	-0.13%
2018/01/04	198	25.14	141	24.96	24.80	57	45,290	0.13%	大買/大賣/
2018/01/03	117	24.68	35	24.89	24.20	82	43,981	0.19%	大買/
2018/01/02	851	23.96	79	24.37	24.60	772	43,148	1.79%	大買/鉅額交易