燿華 (2367)-凱基-豐中券商分點個股進出

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
31.90
漲跌
▲1.50
漲幅
+4.93%
成交量
10,084張
產業
上市電子零組件類股
854人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

燿華 (2367)籌碼相關－凱基-豐中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-豐中券商分點個股進出
凱基-豐中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	22	31.32	5	31.65	31.90	17	8,114	0.21%
2024/12/16	45	30.98	31.1	30.89	30.40	13.9	8,066	0.17%
2024/12/13	1	31.00	5.1	31.00	30.95	-4.1	8,015	-0.05%
2024/12/12	7	32.29	16	32.08	31.75	-9	8,043	-0.11%
2024/12/11	7	32.50	25	32.28	32.00	-18	7,965	-0.23%
2024/12/10	6.1	31.04	4	31.21	30.95	2.1	7,819	0.03%
2024/12/09	11.2	31.45	0	0.00	31.30	11.2	7,930	0.14%
2024/12/06	2	32.00	11	32.55	31.95	-9	7,962	-0.11%
2024/12/05	3	32.70	1.1	32.87	32.55	1.9	7,973	0.02%
2024/12/04	0	0.00	1	32.00	32.00	-1	8,078	-0.01%
2024/12/03	0	0.00	3	32.25	32.00	-3	8,355	-0.04%
2024/12/02	5	31.45	45	31.19	31.30	-40	8,700	-0.46%
2024/11/29	9	30.90	68	30.92	31.30	-59	8,998	-0.66%
2024/11/28	23	30.90	6	30.93	30.85	17	10,282	0.17%
2024/11/27	6.1	31.50	1	32.55	31.50	5.1	11,302	0.05%
2024/11/26	19.1	33.14	2	33.35	32.65	17.1	11,935	0.14%
2024/11/25	4	32.98	13	33.30	33.20	-9	11,937	-0.08%
2024/11/22	26	32.33	54	32.29	32.35	-28	11,693	-0.24%
2024/11/21	1	29.95	0	0.00	30.50	1	11,410	0.01%
2024/11/20	1	29.95	12	30.15	29.95	-11	11,470	-0.10%
2024/11/19	3	30.62	10	30.45	30.25	-7	11,549	-0.06%
2024/11/18	1	30.15	0	0.00	29.90	1	11,705	0.01%
2024/11/14	1	30.25	5	30.20	30.20	-4	11,968	-0.03%
2024/11/13	0	0.00	5	30.70	30.65	-5	12,125	-0.04%
2024/11/08	4	31.46	1	31.65	31.35	3	12,854	0.02%
2024/11/07	11	31.56	7	31.94	31.90	4	12,941	0.03%
2024/11/06	65	30.80	0	0.00	30.90	65	13,034	0.50%
2024/11/05	18	30.51	0	0.00	30.60	18	13,267	0.14%
2024/11/04	20	30.53	0	0.00	30.60	20	13,874	0.14%
2024/10/30	0	0.00	27	30.34	30.30	-27	14,239	-0.19%
2024/10/29	14	30.40	2	30.35	30.35	12	14,476	0.08%
2024/10/28	8	30.78	5	30.88	31.00	3	14,533	0.02%
2024/10/25	9	31.39	1	31.35	31.35	8	14,662	0.05%
2024/10/24	0	0.00	5	31.88	31.75	-5	15,178	-0.03%
2024/10/23	10	32.80	1	33.20	32.70	9	15,431	0.06%
2024/10/22	2	32.93	4	33.15	33.00	-2	15,524	-0.01%
2024/10/21	0.1	32.15	10	31.56	32.15	-9.9	15,624	-0.06%
2024/10/18	8	31.08	21	31.25	30.60	-13	15,710	-0.08%
2024/10/16	11	31.91	3	31.80	32.00	8	15,869	0.05%
2024/10/11	1	32.05	2	32.33	32.00	-1	16,773	-0.01%
2024/10/09	2	32.55	0	0.00	32.25	2	17,407	0.01%
2024/10/07	1	34.00	2	33.93	33.95	-1	22,151	0.00%
2024/10/04	3	33.02	2	33.00	32.95	1	24,175	0.00%
2024/09/30	0	0.00	8	34.08	34.50	-8	26,489	-0.03%
2024/09/27	2	34.25	31	34.78	34.35	-29	27,752	-0.10%
2024/09/26	23	34.99	3	34.83	34.50	20	27,874	0.07%
2024/09/25	8	34.93	5.2	34.94	34.90	2.8	28,180	0.01%
2024/09/24	3	33.45	2	33.30	33.45	1	28,536	0.00%
2024/09/23	6	34.21	7	33.94	33.75	-1	28,693	0.00%
2024/09/20	21	33.78	1	34.30	33.85	20	28,825	0.07%
2024/09/19	12	33.31	0	0.00	33.35	12	29,084	0.04%
2024/09/18	5	33.87	0.5	33.60	33.10	4.5	29,244	0.02%
2024/09/16	23	34.14	0	0.00	34.15	23	29,315	0.08%
2024/09/13	5	33.81	35	33.55	33.85	-30	29,617	-0.10%
2024/09/12	0	0.00	3	33.35	33.55	-3	29,797	-0.01%
2024/09/11	2	32.55	0	0.00	32.05	2	29,902	0.01%
2024/09/10	1	33.15	18	34.07	32.70	-17	30,050	-0.06%
2024/09/09	13	34.00	2	33.00	34.20	11	30,521	0.04%
2024/09/06	8	33.76	1	33.80	33.75	7	31,476	0.02%
2024/09/05	13	34.02	5	34.07	33.70	8	32,701	0.02%
2024/09/04	22	35.28	3	35.17	34.90	19	33,299	0.06%
2024/09/03	49	37.71	3	37.98	37.20	46	33,866	0.14%
2024/09/02	5	37.93	15	38.02	37.70	-10	34,796	-0.03%
2024/08/30	69	38.84	54	38.81	38.40	15	34,909	0.04%
2024/08/29	41	37.60	46	37.59	38.55	-5	34,854	-0.01%
2024/08/28	14	37.07	16	37.07	36.60	-2	34,285	-0.01%
2024/08/27	5	35.53	41	35.20	36.00	-36	34,841	-0.10%
2024/08/26	31	35.24	40	35.14	34.65	-9	35,114	-0.03%
2024/08/23	41	34.37	0	0.00	34.60	41	35,763	0.11%
2024/08/22	9	34.56	0	0.00	34.45	9	36,337	0.02%
2024/08/21	11	34.70	6	34.93	34.55	5	37,060	0.01%
2024/08/20	6	35.16	65	35.15	35.10	-59	38,260	-0.15%
2024/08/19	62	35.55	33	35.60	35.70	29	39,443	0.07%
2024/08/16	126	35.68	105	35.48	35.30	21	41,038	0.05%	大買/大賣/
2024/08/15	1	34.70	1	35.40	35.40	0	43,992	0.00%
2024/08/14	37	35.05	4	35.13	35.10	33	46,054	0.07%
2024/08/13	52	34.01	115	34.45	34.70	-63	49,015	-0.13%	大賣/
2024/08/12	50	33.25	0	0.00	33.50	50	50,907	0.10%
2024/08/09	70	33.14	70.1	33.04	32.50	-0.1	54,844	0.00%
2024/08/08	3	32.15	4	32.60	32.25	-1	57,856	0.00%
2024/08/07	67.1	30.96	66	31.85	32.85	1.1	59,889	0.00%
2024/08/06	19	29.23	19	30.30	30.25	0	61,017	0.00%
2024/08/05	11	31.60	0	0.00	31.50	11	62,639	0.02%
2024/08/02	5	35.12	2	35.25	35.00	3	64,621	0.00%
2024/08/01	12	36.55	14	36.68	36.50	-2	64,941	0.00%
2024/07/30	0	0.00	3	34.70	35.10	-3	65,931	0.00%
2024/07/29	12	36.06	4	35.11	34.25	8	66,054	0.01%
2024/07/26	7	36.07	12	36.17	36.80	-5	65,705	-0.01%
2024/07/23	3	35.00	6.5	35.25	35.45	-3.5	65,553	-0.01%
2024/07/22	3	34.57	5	34.48	34.30	-2	65,556	0.00%
2024/07/19	1	35.60	8	35.77	35.30	-7	65,391	-0.01%
2024/07/18	3	36.05	7	36.16	36.10	-4	65,444	-0.01%
2024/07/17	1	37.10	0	0.00	37.20	1	65,469	0.00%
2024/07/16	5	37.37	9	37.09	36.90	-4	65,684	-0.01%
2024/07/15	12	37.58	0	0.00	37.25	12	65,990	0.02%
2024/07/12	28	38.26	25.5	38.33	38.10	2.5	66,626	0.00%
2024/07/11	7	38.81	4	38.94	38.85	3	67,029	0.00%
2024/07/10	28	38.66	20	38.81	38.45	8	67,210	0.01%
2024/07/09	302	42.45	155	41.24	39.90	147	67,420	0.22%	大買/大賣/鉅額交易
2024/07/08	56	39.68	143.5	41.07	42.50	-87.5	66,218	-0.13%	大賣/
2024/07/05	81	39.03	96.5	39.65	38.65	-15.5	64,360	-0.02%
2024/07/04	10	37.51	12	37.68	37.70	-2	62,828	0.00%
2024/07/03	96	37.60	44.1	37.98	37.30	52	62,777	0.08%
2024/07/02	3.1	36.19	1	36.05	36.25	2.1	61,738	0.00%
2024/07/01	10	36.81	92	36.87	36.15	-82	61,718	-0.13%
2024/06/28	43	36.62	17	36.63	36.90	26	61,573	0.04%
2024/06/27	2	35.53	2	35.60	35.35	0	61,365	0.00%
2024/06/26	1	35.55	51	36.01	35.60	-50	61,886	-0.08%
2024/06/25	7	34.76	11.1	34.68	35.30	-4.1	62,413	-0.01%
2024/06/24	3.1	36.19	10	35.97	35.70	-6.9	62,809	-0.01%
2024/06/21	8	35.81	1	35.80	35.80	7	63,533	0.01%
2024/06/20	3	36.52	35	36.24	36.20	-32	64,829	-0.05%
2024/06/19	20	35.98	6	35.93	35.50	14	65,576	0.02%
2024/06/18	5	36.00	6	35.93	35.85	-1	66,286	0.00%
2024/06/17	27	36.04	58	36.06	35.85	-31	66,813	-0.05%
2024/06/14	119	36.24	11	36.44	36.00	108	67,651	0.16%	大買/鉅額交易
2024/06/13	47	37.75	40	37.56	37.20	7	67,765	0.01%
2024/06/12	30	37.45	84	37.47	37.75	-54	67,081	-0.08%
2024/06/11	52	35.53	73	35.58	35.70	-21	66,234	-0.03%
2024/06/07	39	37.38	10	37.75	36.95	29	66,030	0.04%
2024/06/06	28.5	37.66	9	37.81	37.50	19.5	66,834	0.03%
2024/06/05	24	36.92	94	37.10	36.85	-70	66,805	-0.10%
2024/06/04	111	37.20	48	37.42	36.65	63	67,651	0.09%	大買/
2024/06/03	55	36.96	64	36.74	37.00	-9	68,545	-0.01%
2024/05/31	91	36.76	76	37.01	36.65	15	70,450	0.02%
2024/05/30	26	35.75	32	36.57	35.50	-6	71,294	-0.01%
2024/05/29	85	36.79	26	36.34	36.30	59	72,381	0.08%
2024/05/28	37	36.85	25	36.86	36.55	12	72,279	0.02%
2024/05/27	12.5	37.29	10	37.18	37.25	2.5	71,839	0.00%
2024/05/24	13	37.54	91	37.63	37.35	-78	71,246	-0.11%
2024/05/23	87	38.81	50	38.83	38.25	37	70,255	0.05%
2024/05/22	118	39.24	159	38.40	38.20	-41	69,132	-0.06%	大買/大賣/
2024/05/21	141	39.43	133	39.46	39.15	8	68,215	0.01%	大買/大賣/
2024/05/20	164	38.71	118	38.41	38.00	46	65,230	0.07%	大買/大賣/
2024/05/17	201	37.01	193.9	37.44	38.40	7.1	63,520	0.01%	大買/大賣/
2024/05/16	88	35.55	63	35.65	35.95	25	60,227	0.04%
2024/05/15	167	34.60	248	34.99	35.00	-81	58,488	-0.14%	大買/大賣/
2024/05/14	101	31.23	241	32.21	33.00	-140	54,513	-0.26%	大買/大賣/鉅額交易
2024/05/13	249	30.00	158	30.01	30.00	91	51,339	0.18%	大買/大賣/
2024/05/10	27	28.85	81	28.97	29.80	-54	49,115	-0.11%
2024/05/09	67	29.49	40	29.79	28.70	27	47,714	0.06%
2024/05/08	33	29.39	146	29.28	30.05	-113	45,456	-0.25%	大賣/鉅額交易
2024/05/07	31	27.76	59	27.54	27.35	-28	43,240	-0.06%
2024/05/06	77	27.83	95	27.91	27.70	-18	42,760	-0.04%
2024/05/03	24	26.63	10	27.09	26.90	14	41,768	0.03%
2024/05/02	9	25.81	4	26.30	26.30	5	41,388	0.01%
2024/04/30	5	26.50	0	0.00	26.20	5	41,094	0.01%
2024/04/29	8	26.28	3	26.40	26.20	5	40,895	0.01%
2024/04/26	46	26.40	0	0.00	26.15	46	40,733	0.11%
2024/04/25	2	26.13	4.3	26.08	26.00	-2.3	40,520	-0.01%
2024/04/24	32	26.50	8	26.64	26.55	24	40,370	0.06%
2024/04/23	25	26.03	3	26.10	26.00	22	40,107	0.05%
2024/04/22	87.1	26.47	26	27.40	26.05	61.1	39,786	0.15%
2024/04/19	142	27.13	28	26.97	27.30	114	39,362	0.29%	大買/鉅額交易
2024/04/18	40	28.57	29	28.63	28.00	11	38,768	0.03%
2024/04/17	33	27.89	107	27.84	28.15	-74	37,813	-0.20%	大賣/
2024/04/16	46.2	26.64	14	26.69	26.40	32.2	36,987	0.09%
2024/04/15	58	28.40	121	28.57	28.20	-63	36,113	-0.17%	大賣/
2024/04/12	160	29.22	187	28.60	29.20	-27	34,654	-0.08%	大買/大賣/
2024/04/11	6	26.26	1	26.50	26.70	5	32,179	0.02%
2024/04/10	14	26.68	15	26.82	26.30	-1	32,044	0.00%
2024/04/09	13	26.70	15	26.71	26.60	-2	31,655	-0.01%
2024/04/08	17	26.52	8	26.50	26.70	9	31,151	0.03%
2024/04/03	66	26.10	5.2	26.05	26.05	60.8	30,870	0.20%
2024/04/02	18	26.69	4	27.05	26.35	14	30,721	0.05%
2024/04/01	17	27.02	20	27.04	26.85	-3	30,286	-0.01%
2024/03/29	50	27.06	42	26.83	26.65	8	29,881	0.03%
2024/03/28	20	26.85	19	26.87	26.65	1	29,151	0.00%
2024/03/27	24	26.94	34	26.80	26.65	-10	28,480	-0.04%
2024/03/26	46	26.64	108	26.66	26.75	-62	27,767	-0.22%	大賣/
2024/03/25	101	27.23	92	27.44	27.55	9	26,903	0.03%
2024/03/22	41	26.70	48	26.71	27.15	-7	25,543	-0.03%
2024/03/21	53	26.48	86	26.78	26.30	-33	24,550	-0.13%
2024/03/20	23	26.18	11.1	26.35	25.70	11.9	23,762	0.05%
2024/03/19	50	26.29	22	26.21	26.15	28	23,273	0.12%
2024/03/18	21	25.33	24	24.94	25.85	-3	22,308	-0.01%
2024/03/15	3	24.18	4	24.11	24.00	-1	21,625	0.00%
2024/03/14	6	24.61	2	24.40	24.45	4	21,437	0.02%
2024/03/13	13	24.99	14	25.00	25.10	-1	21,169	0.00%
2024/03/12	33	26.05	26	25.88	25.60	7	21,050	0.03%
2024/03/11	22	25.80	14	25.68	25.90	8	19,966	0.04%
2024/03/08	25	24.92	19.1	25.42	24.30	5.9	19,221	0.03%
2024/03/07	56.1	26.43	121	26.62	25.80	-64.9	19,211	-0.34%	大賣/
2024/03/06	118	26.39	205	26.06	26.65	-87	18,035	-0.48%	大買/大賣/
2024/03/05	81	23.85	34	24.11	24.30	47	15,677	0.30%
2024/03/04	87	23.26	172	23.63	23.90	-85	13,797	-0.62%	大賣/
2024/03/01	5	21.75	38	21.96	21.75	-33	12,757	-0.26%
2024/02/29	21	21.15	21	21.06	21.30	0	12,214	0.00%
2024/02/27	38	21.10	2	20.75	20.75	36	12,143	0.30%
2024/02/26	24	21.23	14	21.20	21.15	10	12,114	0.08%
2024/02/23	22	20.93	11	20.94	20.75	11	12,125	0.09%
2024/02/22	24	21.15	18	20.99	21.25	6	12,947	0.05%
2024/02/21	7	20.65	3	21.00	20.65	4	12,323	0.03%
2024/02/20	17	20.75	20	20.73	20.95	-3	12,271	-0.02%
2024/02/19	6	20.23	1	20.25	20.15	5	12,021	0.04%
2024/02/16	24	19.84	10	20.18	20.60	14	11,932	0.12%
2024/02/05	0	0.00	10	18.60	18.55	-10	11,444	-0.09%
2024/02/01	7	18.97	0	0.00	18.95	7	11,450	0.06%
2024/01/31	8	18.99	0	0.00	19.00	8	11,516	0.07%
2024/01/30	3	19.15	0	0.00	19.00	3	11,553	0.03%
2024/01/29	3	19.30	3	19.50	19.30	0	11,652	0.00%
2024/01/26	11	19.18	0	0.00	19.20	11	11,733	0.09%
2024/01/24	0	0.00	5	19.45	19.35	-5	12,072	-0.04%
2024/01/23	4	19.54	3	19.55	19.55	1	12,360	0.01%
2024/01/22	1	19.15	6	19.10	19.15	-5	12,348	-0.04%
2024/01/19	1	18.80	0	0.00	18.80	1	12,355	0.01%
2024/01/18	3	18.72	3	18.80	18.65	0	12,378	0.00%
2024/01/17	0	0.00	3	19.10	18.85	-3	12,420	-0.02%
2024/01/12	2	19.08	0	0.00	19.00	2	12,593	0.02%
2024/01/11	1	19.05	0	0.00	19.40	1	12,577	0.01%
2024/01/10	0	0.00	1	19.05	18.90	-1	12,618	-0.01%
2024/01/08	1	19.45	0	0.00	19.30	1	12,672	0.01%
2024/01/05	0	0.00	5	19.50	19.40	-5	12,676	-0.04%
2024/01/04	1	19.80	12	19.53	19.40	-11	12,693	-0.09%
2024/01/02	0	0.00	5	20.10	20.10	-5	12,729	-0.04%
2023/12/29	1	20.00	15	19.95	20.00	-14	12,756	-0.11%
2023/12/28	2	20.08	0	0.00	20.00	2	12,821	0.02%
2023/12/27	0	0.00	1	20.10	20.15	-1	12,906	-0.01%
2023/12/26	0	0.00	1	20.15	20.05	-1	13,187	-0.01%
2023/12/25	0	0.00	46	19.95	19.95	-46	13,273	-0.35%
2023/12/22	6	20.10	2	20.10	20.05	4	13,376	0.03%
2023/12/21	7	20.25	0	0.00	20.25	7	13,501	0.05%
2023/12/20	3	20.35	0	0.00	20.35	3	13,775	0.02%
2023/12/19	4	19.98	3	20.00	20.10	1	14,094	0.01%
2023/12/18	8	20.35	1	20.65	20.30	7	14,546	0.05%
2023/12/15	5	21.20	2	20.80	20.70	3	16,022	0.02%
2023/12/14	56	21.41	2	21.55	21.35	54	16,646	0.32%
2023/12/13	4	21.21	10	21.35	21.05	-6	16,834	-0.04%
2023/12/12	4	21.01	0	0.00	21.05	4	16,749	0.02%
2023/12/11	2	21.45	53	21.05	21.00	-51	16,634	-0.31%
2023/12/08	7	21.61	17	21.35	21.35	-10	16,474	-0.06%
2023/12/07	22	22.29	11	21.77	21.55	11	16,322	0.07%
2023/12/06	14	22.30	7	23.01	22.05	7	15,753	0.04%
2023/12/05	30	22.11	15	22.49	22.50	15	15,130	0.10%
2023/12/04	38	22.66	45	22.83	22.75	-7	14,570	-0.05%
2023/12/01	43	21.65	19	21.69	22.20	24	13,353	0.18%
2023/11/30	3	20.62	1	20.70	20.70	2	12,389	0.02%
2023/11/29	1	20.70	58	20.70	20.70	-57	12,382	-0.46%
2023/11/28	10	20.73	30	20.81	21.00	-20	12,395	-0.16%
2023/11/27	8	20.35	4	20.20	20.20	4	12,100	0.03%
2023/11/24	1	20.25	7	20.43	20.25	-6	12,181	-0.05%
2023/11/22	16	20.32	32	20.39	20.55	-16	11,833	-0.14%
2023/11/21	69	20.82	34.2	20.97	20.20	34.8	11,513	0.30%
2023/11/20	5	19.55	16	19.59	19.70	-11	10,467	-0.11%
2023/11/17	7	19.16	2	19.25	19.30	5	10,393	0.05%
2023/11/16	0	0.00	15	19.09	19.40	-15	10,273	-0.15%
2023/11/15	0	0.00	3	18.70	18.55	-3	9,972	-0.03%
2023/11/14	0	0.00	5	18.35	18.40	-5	9,945	-0.05%
2023/11/13	0	0.00	4	18.54	18.45	-4	9,981	-0.04%
2023/11/10	0	0.00	12	18.15	18.45	-12	9,958	-0.12%
2023/11/09	17	18.43	0	0.00	18.40	17	9,943	0.17%
2023/11/08	11	18.66	0	0.00	18.60	11	9,935	0.11%
2023/11/07	1	19.05	0	0.00	19.05	1	9,865	0.01%
2023/11/06	2	19.15	3	19.22	19.25	-1	9,894	-0.01%
2023/11/03	52	19.00	7	18.93	19.05	45	9,819	0.46%
2023/11/02	13	18.99	20	18.86	19.15	-7	9,836	-0.07%
2023/11/01	6	18.13	10	18.25	18.10	-4	9,591	-0.04%
2023/10/31	27.2	18.95	14	18.94	18.50	13.2	9,534	0.14%
2023/10/27	2	18.70	10	18.45	18.40	-8	9,239	-0.09%
2023/10/25	4	18.55	5	18.70	18.70	-1	9,200	-0.01%
2023/10/24	39	18.44	4	18.54	18.70	35	9,162	0.38%
2023/10/23	1	17.95	1	18.00	17.90	0	9,025	0.00%
2023/10/20	2	17.60	1	17.40	17.70	1	9,016	0.01%
2023/10/19	0	0.00	20	17.95	17.90	-20	8,994	-0.22%
2023/10/18	4	17.79	0	0.00	18.00	4	8,985	0.04%
2023/10/17	1	18.30	13	18.27	18.10	-12	8,896	-0.13%
2023/10/16	10	18.53	0	0.00	18.30	10	8,863	0.11%
2023/10/11	0	0.00	2	18.45	18.20	-2	8,844	-0.02%
2023/10/06	3	18.70	0	0.00	18.70	3	8,864	0.03%
2023/10/05	0	0.00	5.1	19.01	18.85	-5.1	8,848	-0.06%
2023/10/04	12	18.65	18	18.71	18.75	-6	8,801	-0.07%
2023/10/03	2	19.35	0	0.00	19.05	2	8,775	0.02%
2023/10/02	11	19.75	17	19.76	19.95	-6	8,684	-0.07%
2023/09/28	7	19.01	3	19.15	18.95	4	8,399	0.05%
2023/09/27	5	19.10	1	19.20	19.10	4	8,314	0.05%
2023/09/26	2	19.55	25	19.86	19.25	-23	8,185	-0.28%
2023/09/25	6	19.78	0	0.00	19.55	6	8,026	0.07%
2023/09/22	8	20.18	5	20.28	20.10	3	7,691	0.04%
2023/09/21	30	20.37	9	20.66	20.15	21	7,290	0.29%
2023/09/20	64	20.31	13	20.24	20.70	51	6,749	0.76%
2023/09/19	30	20.65	64.1	20.85	21.15	-34.1	5,179	-0.66%
2023/09/18	24	19.19	29	19.08	19.25	-5	4,348	-0.11%
2023/09/13	0	0.00	1	17.85	17.90	-1	3,824	-0.03%
2023/09/12	0	0.00	3	18.00	17.80	-3	3,801	-0.08%
2023/09/11	2	17.58	9	17.73	17.75	-7	3,750	-0.19%
2023/09/08	5	17.80	0	0.00	17.80	5	3,701	0.14%
2023/09/07	0.3	17.95	20	18.10	18.00	-19.7	3,690	-0.53%
2023/09/05	0	0.00	13	18.17	18.10	-13	3,567	-0.36%
2023/09/04	5	18.30	0	0.00	18.20	5	3,537	0.14%
2023/09/01	5	18.30	2	18.25	18.10	3	3,443	0.09%
2023/08/31	8	18.23	9	17.94	18.25	-1	3,183	-0.03%
2023/08/30	6	17.81	1	17.35	17.65	5	2,909	0.17%
2023/08/29	0	0.00	5	17.10	17.10	-5	2,759	-0.18%
2023/08/23	5	16.71	0.2	17.15	17.10	4.8	2,736	0.18%
2023/08/18	2	16.45	0	0.00	16.40	2	2,686	0.07%
2023/08/16	0.2	16.15	0	0.00	16.15	0.2	2,635	0.01%
2023/08/10	2	16.10	130	16.44	16.05	-128	2,637	-4.85%	大賣/鉅額交易
2023/08/08	15	16.67	0	0.00	16.65	15	2,522	0.59%
2023/08/07	2	17.10	0	0.00	17.00	2	2,426	0.08%
2023/08/04	3	17.20	0	0.00	17.20	3	2,381	0.13%
2023/07/31	0	0.00	2	17.65	17.65	-2	2,373	-0.08%
2023/07/25	5	17.55	0	0.00	17.65	5	2,394	0.21%
2023/07/24	1	17.35	0	0.00	17.35	1	2,375	0.04%
2023/07/20	10	17.70	0	0.00	17.65	10	2,415	0.41%
2023/07/17	0	0.00	18	17.65	17.95	-18	2,451	-0.73%
2023/07/14	0	0.00	1	17.80	17.75	-1	2,439	-0.04%
2023/07/13	46	18.00	25	17.85	17.95	21	2,436	0.86%
2023/07/10	1	17.50	0	0.00	17.45	1	2,446	0.04%
2023/07/06	0	0.00	2	17.80	17.80	-2	2,458	-0.08%
2023/07/03	5	17.75	0	0.00	17.75	5	2,444	0.20%
2023/06/27	2	17.50	0	0.00	17.50	2	2,511	0.08%
2023/06/16	0	0.00	5	17.95	17.90	-5	2,624	-0.19%
2023/06/15	1	17.85	0	0.00	17.90	1	2,618	0.04%
2023/06/14	3	18.00	0	0.00	17.95	3	2,609	0.11%
2023/06/09	1	18.20	0	18.15	18.20	1	2,712	0.04%
2023/06/02	0	0.00	2	18.30	18.35	-2	2,994	-0.07%
2023/05/24	0	0.00	2	18.10	18.10	-2	3,087	-0.06%
2023/05/22	0	0.00	2	18.10	18.15	-2	3,361	-0.06%
2023/05/19	0	0.00	2	18.00	18.00	-2	3,385	-0.06%
2023/05/17	2	18.00	0	0.00	17.90	2	3,464	0.06%
2023/05/15	0	0.00	2	17.50	17.55	-2	3,475	-0.06%
2023/05/11	0	0.00	21	17.40	17.35	-21	3,633	-0.58%
2023/05/05	20	18.00	0	0.00	17.95	20	3,955	0.51%
2023/05/03	0	0.00	6	17.90	17.80	-6	4,003	-0.15%
2023/05/02	1.1	17.90	2	17.80	17.90	-0.9	4,043	-0.02%
2023/04/28	1	17.95	0	0.00	17.95	1	4,073	0.02%
2023/04/25	6	17.70	0	0.00	17.70	6	4,107	0.15%
2023/04/21	18	17.97	2	18.20	18.00	16	4,102	0.39%
2023/04/17	1	18.65	0	0.00	18.70	1	4,227	0.02%
2023/04/13	0	0.00	1	19.05	18.60	-1	4,175	-0.02%
2023/04/12	30	19.15	9	19.26	19.40	21	4,067	0.52%
2023/04/10	0	0.00	1	19.05	19.05	-1	3,967	-0.03%
2023/04/06	1	19.05	0	0.00	19.05	1	3,974	0.03%
2023/03/28	0	0.00	2	18.85	18.90	-2	4,044	-0.05%
2023/03/27	1	18.90	1	18.95	18.95	0	4,036	0.00%
2023/03/24	1	18.85	2	18.83	18.85	-1	4,076	-0.02%
2023/03/23	1	18.30	1	18.40	18.40	0	4,028	0.00%
2023/03/16	0	0.00	2	17.80	17.65	-2	4,422	-0.05%
2023/03/13	0	0.00	4	18.35	18.45	-4	5,110	-0.08%
2023/03/10	0	0.00	12	18.46	18.50	-12	5,249	-0.23%
2023/03/09	3	19.03	34	19.16	19.00	-31	5,465	-0.57%
2023/03/08	9	19.17	7	19.19	19.15	2	5,707	0.04%
2023/03/07	15	18.95	6	18.90	19.00	9	5,695	0.16%
2023/03/06	20	18.80	0	0.00	18.80	20	5,711	0.35%
2023/03/03	2	19.03	24	18.98	18.90	-22	5,799	-0.38%
2023/03/02	0	0.00	0	18.80	18.75	0	5,893	0.00%
2023/03/01	0	0.00	5	18.90	18.80	-5	6,141	-0.08%
2023/02/24	0	0.00	2	18.90	18.75	-2	6,298	-0.03%
2023/02/23	0	0.00	10	18.90	18.95	-10	6,358	-0.16%
2023/02/22	1	18.95	0	0.00	18.90	1	6,567	0.02%
2023/02/21	1.2	19.13	0	0.00	19.00	1.2	6,676	0.02%
2023/02/20	2	19.25	3	19.10	19.30	-1	6,915	-0.01%
2023/02/16	12	18.63	0	0.00	18.65	12	7,471	0.16%
2023/02/15	0	0.00	1	18.35	18.55	-1	7,700	-0.01%
2023/02/14	1	18.35	0	0.00	18.30	1	7,803	0.01%
2023/02/09	0	0.00	2	18.60	18.60	-2	8,429	-0.02%
2023/02/08	3	19.10	16	18.95	19.00	-13	8,549	-0.15%
2023/02/06	1	18.45	0	0.00	18.45	1	8,709	0.01%
2023/02/03	0	0.00	1	18.60	18.65	-1	8,865	-0.01%
2023/02/02	0.3	18.50	2	18.45	18.55	-1.7	8,998	-0.02%
2023/02/01	17.3	18.24	0	0.00	18.30	17.3	9,088	0.19%
2023/01/17	0	0.00	6	17.63	17.65	-6	9,610	-0.06%
2023/01/10	0	0.00	36	18.08	17.95	-36	10,189	-0.35%
2023/01/09	0	0.00	3	18.40	18.35	-3	10,326	-0.03%
2023/01/05	0	0.00	6	17.85	17.80	-6	10,682	-0.06%
2023/01/03	0	0.00	1	17.35	17.60	-1	11,172	-0.01%
2022/12/30	1	17.30	5	17.39	17.25	-4	11,301	-0.04%
2022/12/29	0	0.00	10	17.28	17.35	-10	11,448	-0.09%
2022/12/28	131	17.58	0	0.00	17.45	131	11,912	1.10%	大買/鉅額交易
2022/12/26	5	17.61	0	0.00	17.60	5	12,545	0.04%
2022/12/23	0	0.00	18	17.30	17.50	-18	12,833	-0.14%
2022/12/21	0	0.00	1	17.65	17.50	-1	13,734	-0.01%
2022/12/20	12	17.70	25	17.69	17.55	-13	14,284	-0.09%
2022/12/19	6	17.86	17	17.94	17.85	-11	15,069	-0.07%
2022/12/16	6	18.10	5	18.05	18.00	1	15,662	0.01%
2022/12/15	10	18.43	17	18.50	18.55	-7	15,966	-0.04%
2022/12/14	9.1	18.32	2	18.35	18.35	7.1	16,302	0.04%
2022/12/13	1	18.45	6	18.55	18.35	-5	16,741	-0.03%
2022/12/12	13	18.58	1	18.65	18.55	12	16,961	0.07%
2022/12/09	38	19.27	0	0.00	19.20	38	17,266	0.22%
2022/12/08	6	19.45	4	19.48	19.45	2	18,094	0.01%
2022/12/07	24	19.49	1	19.75	19.35	23	18,690	0.12%
2022/12/06	21	20.07	7	19.94	19.75	14	19,013	0.07%
2022/12/05	13	19.70	12	19.77	19.75	1	19,472	0.01%
2022/12/02	9	19.48	20	19.47	19.40	-11	19,877	-0.06%
2022/12/01	13	19.36	21	19.46	19.30	-8	20,346	-0.04%
2022/11/30	3	19.32	4	19.25	19.40	-1	20,788	0.00%
2022/11/29	6	18.64	40.1	18.64	18.90	-34.1	21,370	-0.16%
2022/11/28	6	18.65	9	18.77	18.65	-3	22,888	-0.01%
2022/11/25	17	18.86	1	19.00	18.65	16	23,755	0.07%
2022/11/24	16	19.00	1	19.25	18.95	15	24,473	0.06%
2022/11/23	15	19.09	12	19.13	19.05	3	25,316	0.01%
2022/11/22	3	18.40	6	18.57	18.80	-3	25,868	-0.01%
2022/11/18	8	18.73	6	19.00	18.65	2	27,777	0.01%
2022/11/17	32	18.70	2	18.65	18.65	30	27,867	0.11%
2022/11/16	13	18.56	1	18.60	18.55	12	28,145	0.04%
2022/11/15	29	19.15	46	19.05	19.10	-17	28,690	-0.06%
2022/11/14	6	18.50	0	0.00	18.75	6	29,387	0.02%
2022/11/11	22	18.65	3	19.00	18.40	19	29,473	0.06%
2022/11/09	6	18.85	2	19.15	18.90	4	29,751	0.01%
2022/11/08	7	18.86	10	19.05	18.65	-3	30,093	-0.01%
2022/11/07	4	18.75	3	18.85	18.75	1	30,538	0.00%
2022/11/04	0	0.00	3.1	18.63	18.85	-3.1	31,133	-0.01%
2022/11/03	2	18.35	0	0.00	18.50	2	31,320	0.01%
2022/11/02	5	18.38	27	18.21	18.25	-22	31,238	-0.07%
2022/11/01	3	17.70	15	17.91	18.00	-12	31,051	-0.04%
2022/10/31	0	0.00	6	17.25	17.50	-6	30,890	-0.02%
2022/10/28	14	17.03	7	17.01	16.90	7	30,703	0.02%
2022/10/27	26	17.40	17	17.48	17.55	9	30,528	0.03%
2022/10/26	13	17.18	4	17.39	17.10	9	30,304	0.03%
2022/10/25	0	0.00	20	18.06	17.65	-20	30,108	-0.07%
2022/10/24	22	18.21	10	18.18	18.00	12	29,892	0.04%
2022/10/21	8	17.86	3	17.90	17.70	5	29,714	0.02%
2022/10/20	0	0.00	25	17.86	17.80	-25	29,568	-0.08%
2022/10/17	0	0.00	15	17.97	18.25	-15	29,212	-0.05%
2022/10/14	7	18.80	34	18.85	18.60	-27	29,029	-0.09%
2022/10/13	38	18.26	6	18.16	18.00	32	28,914	0.11%
2022/10/12	10	19.09	8	19.30	19.25	2	28,571	0.01%
2022/10/11	6.1	18.68	1	18.90	18.90	5.1	28,444	0.02%
2022/10/07	4	19.59	4	19.63	19.55	0	28,126	0.00%
2022/10/06	9	19.17	1	19.40	19.40	8	28,002	0.03%
2022/10/05	78	19.67	2	20.00	19.30	76	27,908	0.27%
2022/10/04	10	19.44	17	19.62	19.70	-7	27,445	-0.03%
2022/10/03	37	18.95	2	19.25	19.20	35	27,149	0.13%
2022/09/30	16	19.49	2	19.60	19.55	14	26,887	0.05%
2022/09/29	2	19.93	1	19.65	19.65	1	26,673	0.00%
2022/09/28	42	20.00	861	19.94	19.40	-819	26,333	-3.11%	大賣/鉅額交易
2022/09/27	18	21.06	0	0.00	20.90	18	25,770	0.07%
2022/09/26	17	21.26	159	20.98	20.90	-142	25,216	-0.56%	大賣/鉅額交易
2022/09/23	321	22.93	1.1	22.45	22.25	319.9	24,404	1.31%	大買/鉅額交易
2022/09/22	9	23.07	17	23.10	23.35	-8	23,815	-0.03%
2022/09/21	19	23.28	9	23.51	23.15	10	23,462	0.04%
2022/09/20	15	23.61	13	23.58	23.55	2	23,105	0.01%
2022/09/19	10	23.08	1	23.25	22.85	9	22,601	0.04%
2022/09/16	7	23.26	11	23.33	23.15	-4	22,338	-0.02%
2022/09/15	37	24.07	31	24.14	23.65	6	21,926	0.03%
2022/09/14	146	23.45	28.4	23.53	23.60	117.6	21,045	0.56%	大買/鉅額交易
2022/09/13	204	23.45	0	0.00	23.30	204	20,441	1.00%	大買/鉅額交易
2022/09/12	12	23.33	6	23.32	23.30	6	19,850	0.03%
2022/09/08	6.1	23.68	7	23.68	23.75	-0.9	19,123	0.00%
2022/09/07	7	23.35	12.1	23.48	23.80	-5.1	18,514	-0.03%
2022/09/06	12	23.52	86.1	23.35	23.55	-74.1	17,944	-0.41%
2022/09/05	14	23.94	28	24.07	23.45	-14	17,236	-0.08%
2022/09/02	373.1	23.47	10.1	23.83	23.75	363	16,382	2.22%	大買/鉅額交易
2022/09/01	16	23.40	13	23.40	23.15	3	14,923	0.02%
2022/08/31	5	22.89	9	23.09	23.20	-4	14,082	-0.03%
2022/08/30	4	22.80	6.3	22.98	23.00	-2.3	13,202	-0.02%
2022/08/29	1	21.55	23	22.14	22.60	-22	12,221	-0.18%
2022/08/26	39	21.83	112	22.25	22.15	-73	11,398	-0.64%	大賣/
2022/08/25	6	21.53	10	21.59	21.25	-4	9,735	-0.04%
2022/08/24	0	0.00	1	21.05	21.40	-1	9,201	-0.01%
2022/08/23	11	21.12	5	20.96	21.35	6	8,854	0.07%
2022/08/22	54	21.55	38	21.68	21.15	16	8,438	0.19%
2022/08/19	48	21.38	50.5	21.53	21.60	-2.5	7,563	-0.03%
2022/08/18	0	0.00	1	20.10	20.00	-1	6,203	-0.02%
2022/08/17	7	19.69	3	19.83	19.65	4	5,960	0.07%
2022/08/16	6	19.88	7	19.99	20.10	-1	5,759	-0.02%
2022/08/15	11	20.57	22	20.30	20.15	-11	5,241	-0.21%
2022/08/12	24	19.95	5	20.00	19.90	19	4,666	0.41%
2022/08/11	19	19.37	26.1	19.21	19.05	-7.1	3,961	-0.18%
2022/08/10	0	0.00	7	18.56	18.90	-7	3,109	-0.23%
2022/08/09	1	17.50	0	0.00	17.20	1	2,725	0.04%
2022/08/08	0	0.00	1	17.05	17.10	-1	2,647	-0.04%
2022/08/02	0	0.00	10	16.90	16.95	-10	2,505	-0.40%
2022/08/01	35	17.10	0	0.00	17.10	35	2,496	1.40%
2022/07/28	0.2	16.70	0	0.00	16.80	0.2	2,478	0.01%
2022/07/27	0	0.00	1	16.75	16.95	-1	2,475	-0.04%
2022/07/22	2	17.00	2	17.05	17.00	0	2,514	0.00%
2022/07/21	0	0.00	10	17.25	17.20	-10	2,512	-0.40%
2022/07/18	0	0.00	2	17.20	17.20	-2	2,412	-0.08%
2022/07/14	0	0.00	1	16.60	16.80	-1	2,331	-0.04%
2022/07/12	2	16.25	4	16.25	16.15	-2	2,237	-0.09%
2022/07/08	0	0.00	9	16.97	16.85	-9	2,189	-0.41%
2022/07/07	0	0.00	2	16.60	16.60	-2	2,087	-0.10%
2022/07/01	2	15.68	0	0.00	15.55	2	1,958	0.10%
2022/06/30	50	17.09	170	16.81	16.75	-120	1,907	-6.29%	大賣/鉅額交易
2022/06/29	102	17.80	0	0.00	17.75	102	1,859	5.49%	大買/鉅額交易
2022/06/24	0	0.00	1	17.80	17.45	-1	1,807	-0.06%
2022/06/23	21	17.43	2	17.20	17.20	19	1,767	1.07%
2022/06/22	1	17.75	3	17.95	17.60	-2	1,738	-0.12%
2022/06/21	5	18.10	0	0.00	18.10	5	1,707	0.29%
2022/06/16	11	17.83	0	0.00	17.35	11	1,617	0.68%
2022/06/15	0	0.00	1	17.75	17.90	-1	1,578	-0.06%
2022/06/13	2	17.65	0	0.00	17.70	2	1,507	0.13%
2022/06/10	1	18.25	0	0.00	18.40	1	1,457	0.07%
2022/06/09	0	0.00	2.1	17.42	17.70	-2.1	1,309	-0.16%
2022/06/06	0.5	16.70	0	0.00	16.70	0.5	1,224	0.04%
2022/05/20	0	0.00	2	16.50	16.40	-2	1,394	-0.14%
2022/05/16	0	0.00	2	15.95	15.90	-2	1,661	-0.12%
2022/05/13	5	15.70	0	0.00	15.75	5	1,660	0.30%
2022/05/12	5	15.90	0	0.00	15.55	5	1,670	0.30%
2022/05/11	5	16.05	0	0.00	16.05	5	1,659	0.30%
2022/05/10	2	15.80	0	0.00	16.25	2	1,671	0.12%
2022/05/09	2	16.05	0	0.00	16.05	2	1,683	0.12%
2022/05/06	10	16.40	0	0.00	16.50	10	1,688	0.59%
2022/05/03	20	16.53	0	0.00	16.55	20	1,752	1.14%
2022/04/29	60	16.81	0	0.00	16.70	60	1,776	3.38%
2022/04/28	0	0.00	29	16.90	16.95	-29	1,782	-1.63%
2022/04/25	0	0.00	7	16.60	16.65	-7	1,751	-0.40%
2022/04/18	1	17.05	0	0.00	16.85	1	1,877	0.05%
2022/04/12	2	16.90	3	16.80	16.90	-1	2,385	-0.04%
2022/04/08	2	17.15	0	0.00	17.20	2	2,466	0.08%
2022/04/07	2	17.30	0	0.00	17.15	2	2,517	0.08%
2022/04/06	4	17.58	0	0.00	17.50	4	2,587	0.15%
2022/04/01	1	17.70	0	0.00	17.70	1	2,655	0.04%
2022/03/22	0	18.05	0	0.00	18.10	0	3,357	0.00%
2022/03/17	0.1	17.80	10	17.75	17.70	-9.9	3,411	-0.29%
2022/03/15	0	0.00	2	17.45	17.30	-2	3,564	-0.06%
2022/03/14	2	17.65	0	0.00	17.70	2	3,580	0.06%
2022/03/11	3	17.80	0	0.00	17.80	3	3,618	0.08%
2022/03/10	0	0.00	1	17.85	17.80	-1	3,647	-0.03%
2022/03/09	1	17.30	50	17.46	17.55	-49	3,695	-1.33%
2022/03/08	5	17.65	0	0.00	17.20	5	3,767	0.13%
2022/03/04	0	0.00	1	18.35	18.20	-1	4,013	-0.02%
2022/03/03	1	18.50	0	0.00	18.50	1	4,100	0.02%
2022/03/02	0	0.00	10	18.40	18.50	-10	4,208	-0.24%
2022/03/01	0	0.00	4	18.40	18.50	-4	4,272	-0.09%
2022/02/25	10	18.25	0	0.00	18.00	10	4,423	0.23%
2022/02/24	4	18.03	1	18.10	17.95	3	4,559	0.07%
2022/02/23	0	0.00	2	18.55	18.60	-2	4,662	-0.04%
2022/02/22	4	18.55	0	0.00	18.45	4	4,899	0.08%
2022/02/21	1	18.85	2	18.75	18.85	-1	5,212	-0.02%
2022/02/18	8	18.95	0	0.00	18.95	8	6,402	0.12%
2022/02/17	3	19.40	22	19.57	19.30	-19	6,845	-0.28%
2022/02/16	0	0.00	4	18.93	18.90	-4	6,925	-0.06%
2022/02/11	0	0.00	20	18.78	18.80	-20	7,016	-0.29%
2022/02/10	0	0.00	2	18.85	18.80	-2	7,011	-0.03%
2022/02/08	0	0.00	3	18.53	18.55	-3	6,998	-0.04%
2022/02/07	0	0.00	1	18.25	18.20	-1	7,003	-0.01%
2022/01/26	5	17.60	0	0.00	17.60	5	6,990	0.07%
2022/01/25	2	17.75	10	17.83	17.70	-8	6,986	-0.11%
2022/01/24	2	17.75	0	0.00	17.90	2	6,997	0.03%
2022/01/21	0	0.00	2	18.25	18.15	-2	6,982	-0.03%
2022/01/19	0	0.00	2	18.50	18.60	-2	6,965	-0.03%
2022/01/18	2	18.90	0	0.00	18.70	2	6,968	0.03%
2022/01/17	0	0.00	4	18.71	18.75	-4	6,961	-0.06%
2022/01/14	6	18.40	0	0.00	18.45	6	6,945	0.09%
2022/01/11	7	18.84	0	0.00	18.85	7	6,964	0.10%
2022/01/10	8	19.10	0	0.00	19.00	8	6,920	0.12%
2022/01/07	2	19.20	32.1	19.16	19.15	-30.1	6,910	-0.44%
2022/01/06	9	19.84	1	19.75	19.75	8	6,838	0.12%
2022/01/05	6	20.81	41	21.46	20.25	-35	6,765	-0.52%
2022/01/04	10	20.20	1	20.15	20.15	9	6,471	0.14%
2022/01/03	0	0.00	1	20.30	20.10	-1	6,423	-0.02%
2021/12/29	11	20.29	100	20.10	20.15	-89	6,342	-1.40%
2021/12/28	11	20.20	0	0.00	19.95	11	6,272	0.18%
2021/12/27	10	20.20	15	20.20	20.05	-5	6,242	-0.08%
2021/12/24	29	20.07	5	20.28	20.25	24	6,192	0.39%
2021/12/23	0	0.00	13	20.11	20.20	-13	6,008	-0.22%
2021/12/22	2	19.08	7	19.39	19.65	-5	5,758	-0.09%
2021/12/21	0	0.00	5	18.85	18.85	-5	5,613	-0.09%
2021/12/20	3	18.67	6	18.65	18.75	-3	5,607	-0.05%
2021/12/17	2	18.50	0	0.00	18.55	2	5,615	0.04%
2021/12/16	3	19.10	3	19.10	18.75	0	5,646	0.00%
2021/12/15	0	0.00	1	18.65	18.65	-1	5,628	-0.02%
2021/12/14	4	18.70	0	0.00	18.45	4	5,628	0.07%
2021/12/13	3	18.85	0	0.00	18.85	3	5,585	0.05%
2021/12/10	2	19.00	0	0.00	19.00	2	5,569	0.04%
2021/12/09	0	0.00	10	19.21	19.35	-10	5,530	-0.18%
2021/12/08	2	18.70	0	0.00	18.65	2	5,403	0.04%
2021/12/06	100.1	18.55	0	0.00	18.50	100.1	5,365	1.87%
2021/12/03	0	0.00	10	18.60	18.50	-10	5,370	-0.19%
2021/12/02	14	18.55	2	18.65	18.35	12	5,331	0.23%
2021/12/01	2	18.90	2	18.60	18.85	0	5,290	0.00%
2021/11/30	7	19.01	2	19.00	18.75	5	5,254	0.10%
2021/11/25	11	19.65	0	0.00	19.55	11	4,902	0.22%
2021/11/24	7	19.68	4	19.75	19.70	3	4,936	0.06%
2021/11/23	31.1	20.37	65	20.33	20.10	-33.9	4,789	-0.71%
2021/11/22	11	20.19	1	20.25	20.20	10	4,671	0.21%
2021/11/19	11	20.67	1.1	20.68	20.80	9.9	4,573	0.22%
2021/11/18	18	21.57	3.6	21.86	21.25	14.4	4,448	0.32%
2021/11/17	87	22.39	16.1	22.53	22.25	70.9	4,181	1.70%
2021/11/16	2	21.00	25	21.65	21.65	-23	3,521	-0.65%
2021/11/15	2	19.70	24	19.07	19.70	-22	3,078	-0.71%
2021/11/12	0	0.00	2	17.95	17.95	-2	2,850	-0.07%
2021/11/11	2	18.40	0	0.00	18.45	2	2,825	0.07%
2021/11/10	6	18.10	0	0.00	18.05	6	2,859	0.21%
2021/11/05	0	0.00	20	18.23	18.30	-20	3,003	-0.67%
2021/11/04	0	0.00	2	18.50	18.30	-2	3,026	-0.07%
2021/11/03	1	18.25	0	0.00	18.25	1	3,037	0.03%
2021/11/01	0	0.00	0.2	18.15	18.45	-0.2	3,126	-0.01%
2021/10/29	0	0.00	4	18.20	18.10	-4	3,122	-0.13%
2021/10/27	0	0.00	2	18.10	18.10	-2	3,134	-0.06%
2021/10/21	0	0.00	5	17.85	17.40	-5	3,337	-0.15%
2021/10/20	3	17.68	5	17.65	17.70	-2	3,351	-0.06%
2021/10/19	1	17.70	6	17.70	17.80	-5	3,403	-0.15%
2021/10/15	0	0.00	2	16.95	16.90	-2	3,584	-0.06%
2021/10/12	8	16.83	0	0.00	17.00	8	3,835	0.21%
2021/10/06	0	0.00	2	17.15	16.75	-2	5,190	-0.04%
2021/10/05	2	16.85	0	0.00	16.95	2	5,358	0.04%
2021/10/04	2	16.80	0	0.00	16.75	2	5,378	0.04%
2021/09/29	2	17.90	0	0.00	17.85	2	5,494	0.04%
2021/09/24	0	0.00	2	18.30	18.30	-2	5,660	-0.04%
2021/09/23	1	17.75	3	17.75	17.75	-2	5,733	-0.03%
2021/09/17	0	0.00	3	18.30	18.30	-3	5,938	-0.05%
2021/09/16	3	18.40	0	0.00	18.30	3	6,031	0.05%
2021/09/15	22	18.27	0	0.00	18.40	22	6,177	0.36%
2021/09/13	0	0.00	1	18.80	18.80	-1	6,664	-0.02%
2021/09/03	0	0.00	3	20.22	20.00	-3	6,810	-0.04%
2021/09/02	5	20.11	0.1	20.15	20.00	4.9	6,852	0.07%
2021/08/31	0	0.00	2	19.95	20.10	-2	6,953	-0.03%
2021/08/25	0.3	19.45	0	0.00	19.35	0.3	7,017	0.00%
2021/08/24	0	0.00	14	19.24	19.40	-14	7,073	-0.20%
2021/08/23	7	18.83	10	18.85	18.80	-3	7,005	-0.04%
2021/08/20	12	18.63	1	18.90	18.90	11	6,967	0.16%
2021/08/19	0	0.00	1	18.05	18.05	-1	6,468	-0.02%
2021/08/18	1.1	17.92	8	17.98	18.60	-6.9	6,466	-0.11%
2021/08/16	5	18.35	2	18.75	18.60	3	6,445	0.05%
2021/08/13	3	19.82	0	0.00	19.10	3	6,376	0.05%
2021/08/12	0	0.00	4	20.30	20.25	-4	6,315	-0.06%
2021/08/11	0	0.00	2	20.08	20.00	-2	6,357	-0.03%
2021/08/09	6	20.73	0	0.00	20.55	6	6,518	0.09%
2021/08/06	0	0.00	10	20.95	20.80	-10	6,614	-0.15%
2021/08/05	5	21.25	0	0.00	21.15	5	6,740	0.07%
2021/08/04	0.1	20.93	7	20.95	20.95	-6.9	6,984	-0.10%
2021/08/03	3	21.00	0	0.00	20.95	3	7,193	0.04%
2021/07/30	0	0.00	1	20.90	20.80	-1	7,384	-0.01%
2021/07/28	0	0.00	4	21.15	21.00	-4	7,439	-0.05%
2021/07/27	2	21.35	2	21.70	21.20	0	7,491	0.00%
2021/07/26	3	21.40	0	0.00	21.55	3	7,521	0.04%
2021/07/23	5	21.40	0	0.00	21.25	5	7,574	0.07%
2021/07/22	5	21.40	30	21.13	20.95	-25	7,579	-0.33%
2021/07/21	0.1	21.05	3	21.00	20.95	-2.9	7,542	-0.04%
2021/07/20	8	21.88	2	21.85	21.65	6	7,507	0.08%
2021/07/19	2	22.25	0	0.00	22.35	2	7,457	0.03%
2021/07/16	3	22.25	0	0.00	22.60	3	7,580	0.04%
2021/07/15	7	22.17	13	22.10	22.10	-6	7,601	-0.08%
2021/07/14	50	22.73	7	22.62	22.25	43	7,788	0.55%
2021/07/13	82	23.65	125.2	23.55	23.20	-43.2	7,622	-0.57%	大賣/
2021/07/12	18	22.88	10	23.00	23.00	8	6,863	0.12%
2021/07/07	0	0.00	3	22.15	21.80	-3	6,793	-0.04%
2021/07/05	0	0.00	10	21.90	22.05	-10	6,842	-0.15%
2021/06/30	0	0.00	3	22.10	22.05	-3	6,892	-0.04%
2021/06/29	17	22.44	11	22.27	22.15	6	6,909	0.09%
2021/06/28	14	23.06	4.1	23.10	22.90	9.9	6,894	0.14%
2021/06/25	2	22.90	9	22.90	22.65	-7	6,786	-0.10%
2021/06/24	2	22.90	7	22.77	22.65	-5	6,771	-0.07%
2021/06/23	5	22.70	10	22.80	22.65	-5	6,746	-0.07%
2021/06/22	0.2	22.45	6	22.40	22.25	-5.8	6,375	-0.09%
2021/06/18	0	0.00	5.1	22.37	22.15	-5.1	6,287	-0.08%
2021/06/17	0	0.00	4	22.18	22.25	-4	6,335	-0.06%
2021/06/16	20	21.90	1	21.85	21.85	19	6,302	0.30%
2021/06/15	0	0.00	9	21.86	21.90	-9	6,310	-0.14%
2021/06/11	26	21.97	1	21.90	21.80	25	6,386	0.39%
2021/06/08	30	22.32	1	21.90	21.80	29	6,625	0.44%
2021/06/04	0	0.00	10	21.85	21.80	-10	6,477	-0.15%
2021/06/02	0.6	21.35	0	0.00	21.35	0.6	6,436	0.01%
2021/06/01	0	21.55	10	21.51	21.75	-10	6,435	-0.16%
2021/05/31	0.2	20.90	0	0.00	20.95	0.2	6,431	0.00%
2021/05/27	50	20.30	12	20.42	20.10	38	6,843	0.56%
2021/05/26	0	0.00	2	20.53	20.55	-2	6,840	-0.03%
2021/05/25	1	20.35	5	20.34	20.20	-4	6,834	-0.06%
2021/05/21	3	19.45	0	0.00	19.45	3	6,822	0.04%
2021/05/20	1	19.40	3	19.30	19.25	-2	6,858	-0.03%
2021/05/19	5	19.01	0	0.00	19.15	5	6,864	0.07%
2021/05/18	3.2	18.33	0	0.00	18.85	3.2	6,899	0.05%
2021/05/17	6	18.49	1	18.05	18.05	5	6,849	0.07%
2021/05/14	4	20.08	12	20.00	20.05	-8	6,742	-0.12%
2021/05/13	25.3	20.82	15	21.09	20.45	10.3	6,628	0.16%
2021/05/12	49.6	21.76	18	21.71	21.60	31.6	6,485	0.49%
2021/05/11	7	22.59	21	22.02	22.00	-14	6,182	-0.23%
2021/05/10	0	0.00	5.9	22.25	22.20	-5.9	5,988	-0.10%
2021/05/07	10	21.22	8	21.26	21.55	2	5,871	0.03%
2021/05/06	1	21.05	0	0.00	20.95	1	5,870	0.02%
2021/05/05	1	20.60	1	20.80	20.35	0	5,829	0.00%
2021/05/04	2	20.60	1	20.70	20.80	1	5,805	0.02%
2021/05/03	5	21.08	2	21.00	20.80	3	5,724	0.05%
2021/04/29	5.1	21.70	4	21.95	21.60	1.1	5,663	0.02%
2021/04/27	1	22.05	0	0.00	22.10	1	5,659	0.02%
2021/04/26	4	22.00	0	0.00	22.00	4	5,651	0.07%
2021/04/23	0	0.00	3	22.30	22.20	-3	5,621	-0.05%
2021/04/22	17	22.53	0	0.00	22.10	17	5,737	0.30%
2021/04/21	8	23.14	14	23.14	23.10	-6	5,635	-0.11%
2021/04/20	2	23.05	24	22.94	23.05	-22	5,533	-0.40%
2021/04/19	5	22.44	3	22.57	22.40	2	5,363	0.04%
2021/04/16	2	22.45	0	0.00	22.50	2	5,357	0.04%
2021/04/15	4	21.60	0	0.00	22.25	4	5,179	0.08%
2021/04/13	2	22.23	1	22.25	21.80	1	5,359	0.02%
2021/04/08	16	22.25	6	22.31	22.30	10	5,805	0.17%
2021/04/07	6	21.68	3	21.70	21.95	3	5,741	0.05%
2021/04/06	4	21.85	1	21.65	21.65	3	5,705	0.05%
2021/04/01	1.1	21.90	9	21.85	21.80	-7.9	5,695	-0.14%
2021/03/29	2	22.60	13	22.55	22.40	-11	5,586	-0.20%
2021/03/26	0	0.00	2	22.60	22.60	-2	5,584	-0.04%
2021/03/24	5	22.40	5	22.30	22.30	0	5,507	0.00%
2021/03/22	0	0.00	1	22.55	22.45	-1	5,553	-0.02%
2021/03/19	5	22.05	0	0.00	22.15	5	5,527	0.09%
2021/03/18	2	22.30	15	22.25	22.20	-13	5,561	-0.23%
2021/03/16	3	22.40	22	22.41	22.50	-19	5,920	-0.32%
2021/03/15	10	22.25	0	0.00	22.25	10	5,873	0.17%
2021/03/08	2.2	21.50	0	0.00	21.25	2.2	6,302	0.03%
2021/03/03	0	0.00	7	22.10	22.30	-7	6,632	-0.11%
2021/03/02	17	21.71	3	21.58	21.70	14	6,402	0.22%
2021/02/25	1	21.00	0	0.00	21.00	1	6,631	0.02%
2021/02/24	1	21.15	0	0.00	21.05	1	6,825	0.01%
2021/02/22	3	21.43	4	21.33	21.35	-1	6,989	-0.01%
2021/02/19	7	21.14	1	21.00	21.35	6	7,332	0.08%
2021/02/18	0	0.00	24.1	21.13	21.25	-24.1	7,393	-0.33%
2021/02/04	2	19.90	5	19.95	19.90	-3	7,351	-0.04%
2021/02/02	1	20.05	1	19.95	20.00	0	7,435	0.00%
2021/02/01	21	19.60	1	19.65	19.60	20	7,536	0.27%
2021/01/28	4.1	20.16	0	0.00	20.15	4.1	7,546	0.05%
2021/01/26	2	20.65	0	0.00	20.55	2	7,552	0.03%
2021/01/25	2	20.30	2	21.00	21.00	0	7,569	0.00%
2021/01/22	0	0.00	1	20.25	20.40	-1	7,586	-0.01%
2021/01/21	7	20.47	0	0.00	20.10	7	7,598	0.09%
2021/01/18	1	20.80	1	21.05	21.05	0	7,595	0.00%
2021/01/15	23	21.70	0	0.00	21.40	23	7,691	0.30%
2021/01/13	2	22.25	2	22.38	22.30	0	7,589	0.00%
2021/01/12	21	22.20	0	0.00	22.15	21	7,684	0.27%
2021/01/11	25	22.81	11	22.80	22.80	14	8,025	0.17%
2021/01/08	1	23.80	1	23.40	23.35	0	8,016	0.00%
2021/01/07	1	23.90	1	23.60	23.70	0	8,032	0.00%
2021/01/06	4	23.90	13	23.45	23.45	-9	8,046	-0.11%
2021/01/05	3	23.95	27	23.55	23.95	-24	7,819	-0.31%
2021/01/04	14	22.91	6	22.98	23.00	8	7,410	0.11%
2020/12/31	4	22.18	9	22.14	22.20	-5	7,343	-0.07%
2020/12/30	2	22.35	0	0.00	22.30	2	7,332	0.03%
2020/12/29	2	22.45	0	0.00	22.40	2	7,401	0.03%
2020/12/28	4	22.45	4	22.45	22.45	0	7,385	0.00%
2020/12/25	16	22.48	0	0.00	22.40	16	7,379	0.22%
2020/12/24	39	22.62	0	0.00	22.60	39	7,373	0.53%
2020/12/23	2	22.20	10	22.20	22.25	-8	7,376	-0.11%
2020/12/22	1	22.70	0	0.00	22.00	1	7,496	0.01%
2020/12/21	1	22.40	5	22.40	22.50	-4	7,514	-0.05%
2020/12/18	1	22.60	0	0.00	22.55	1	7,625	0.01%
2020/12/17	13	22.60	0	0.00	22.65	13	7,659	0.17%
2020/12/16	9	22.91	4	22.75	22.90	5	7,663	0.07%
2020/12/15	1	22.65	0	0.00	22.40	1	7,706	0.01%
2020/12/14	3	23.20	1	23.20	23.20	2	7,682	0.03%
2020/12/11	2	23.40	7	23.84	23.50	-5	7,684	-0.07%
2020/12/10	5	23.77	9	23.88	24.00	-4	7,522	-0.05%
2020/12/09	3	23.60	5	23.55	23.60	-2	7,333	-0.03%
2020/12/08	5	23.17	2	23.03	22.85	3	7,255	0.04%
2020/12/07	0	0.00	5	23.40	23.25	-5	7,380	-0.07%
2020/12/04	4	23.40	27	23.72	23.45	-23	7,713	-0.30%
2020/12/03	2	23.60	23	23.53	23.25	-21	7,684	-0.27%
2020/12/02	2	23.85	21	23.82	23.70	-19	7,683	-0.25%
2020/12/01	20	23.40	27	23.49	23.50	-7	7,659	-0.09%
2020/11/30	0	0.00	29	23.35	23.45	-29	7,653	-0.38%
2020/11/27	10	23.48	17	23.44	23.30	-7	7,636	-0.09%
2020/11/26	11	22.91	3	22.93	22.95	8	7,482	0.11%
2020/11/25	26	22.92	4	23.05	22.85	22	7,471	0.29%
2020/11/24	7	22.82	7	22.73	22.70	0	7,479	0.00%
2020/11/23	6	22.38	3	22.80	22.65	3	7,541	0.04%
2020/11/20	1	22.25	0	0.00	22.20	1	7,583	0.01%
2020/11/19	29	22.34	1	22.35	22.40	28	7,670	0.37%
2020/11/18	2	22.28	18	22.34	22.30	-16	7,771	-0.21%
2020/11/16	4	20.95	0	0.00	20.90	4	7,991	0.05%
2020/11/13	2	20.85	0	0.00	20.95	2	8,249	0.02%
2020/11/12	0	0.00	5	21.05	20.95	-5	8,439	-0.06%
2020/11/11	4	21.10	3	21.05	21.15	1	8,567	0.01%
2020/11/10	10	21.16	0	0.00	21.05	10	8,651	0.12%
2020/11/04	0	0.00	10	21.65	21.60	-10	9,223	-0.11%
2020/11/03	2	21.40	1	21.50	21.40	1	9,337	0.01%
2020/11/02	4	20.84	0	0.00	20.80	4	9,571	0.04%
2020/10/28	6	22.03	3	21.85	21.70	3	10,638	0.03%
2020/10/27	2	22.35	0	0.00	22.20	2	10,627	0.02%
2020/10/26	0	0.00	3	22.58	22.55	-3	10,721	-0.03%
2020/10/23	2	22.50	0	0.00	22.50	2	10,756	0.02%
2020/10/21	7	22.30	2	22.40	22.15	5	10,993	0.05%
2020/10/20	14	22.32	1	22.15	22.35	13	11,236	0.12%
2020/10/19	10	22.74	0	0.00	22.65	10	11,519	0.09%
2020/10/15	1	22.20	4	22.28	22.20	-3	12,365	-0.02%
2020/10/14	1	21.95	2	22.03	22.00	-1	12,471	-0.01%
2020/10/13	0	0.00	2	21.30	21.40	-2	12,535	-0.02%
2020/10/12	1	21.50	0	0.00	21.25	1	12,656	0.01%
2020/10/08	1	21.80	4	21.83	21.75	-3	12,958	-0.02%
2020/10/07	2	21.95	0	0.00	21.95	2	13,116	0.02%
2020/10/06	0	0.00	3	22.03	21.95	-3	13,252	-0.02%
2020/10/05	0	0.00	1	21.40	21.45	-1	13,760	-0.01%
2020/09/30	0	0.00	10	20.80	21.15	-10	14,354	-0.07%
2020/09/28	20	20.68	2	20.70	20.85	18	14,754	0.12%
2020/09/25	3	20.13	4	20.56	20.35	-1	15,140	-0.01%
2020/09/24	13	21.07	14	21.01	21.00	-1	15,416	-0.01%
2020/09/23	8	21.49	5	21.60	21.50	3	15,591	0.02%
2020/09/22	2	21.28	0	0.00	21.25	2	15,677	0.01%
2020/09/21	0	0.00	4	21.90	21.70	-4	16,063	-0.02%
2020/09/17	0	0.00	2	22.23	22.25	-2	16,690	-0.01%
2020/09/16	1	22.20	4	22.30	22.00	-3	17,052	-0.02%
2020/09/15	0	0.00	3	22.40	22.25	-3	17,420	-0.02%
2020/09/11	6	22.33	7	22.44	21.90	-1	19,933	-0.01%
2020/09/10	7	22.35	1	22.60	22.20	6	20,537	0.03%
2020/09/09	21	22.52	49	22.03	22.75	-28	20,908	-0.13%
2020/09/08	4	21.41	5	21.79	21.35	-1	21,701	0.00%
2020/09/07	3	21.42	0	0.00	21.40	3	23,149	0.01%
2020/09/04	0	0.00	1	21.20	21.40	-1	25,203	0.00%
2020/09/03	5	21.32	3	21.40	21.15	2	25,461	0.01%
2020/09/02	0	0.00	6	21.35	21.35	-6	25,521	-0.02%
2020/09/01	4	21.05	3	20.95	21.05	1	25,604	0.00%
2020/08/31	1	20.80	0	0.00	20.70	1	25,725	0.00%
2020/08/28	4	20.95	1	20.85	20.80	3	25,857	0.01%
2020/08/27	10	20.74	23	21.17	21.40	-13	25,842	-0.05%
2020/08/26	24	20.63	5	20.64	20.70	19	25,856	0.07%
2020/08/25	5	21.32	0	0.00	21.20	5	25,703	0.02%
2020/08/24	7	21.26	0	0.00	21.05	7	25,625	0.03%
2020/08/21	7	21.78	3	21.78	21.80	4	25,541	0.02%
2020/08/20	20	22.01	2	22.48	21.70	18	25,444	0.07%
2020/08/19	23	24.47	0	0.00	24.05	23	25,408	0.09%
2020/08/18	21	25.31	3	25.35	25.20	18	25,459	0.07%
2020/08/17	9	26.00	20	25.90	25.85	-11	25,525	-0.04%
2020/08/14	5	25.95	0	0.00	26.00	5	25,873	0.02%
2020/08/13	6	26.15	0	0.00	26.00	6	26,259	0.02%
2020/08/12	0	0.00	4	26.20	26.25	-4	26,242	-0.02%
2020/08/11	8	26.06	10	26.08	25.95	-2	26,179	-0.01%
2020/08/10	6	25.84	10	26.05	25.80	-4	26,233	-0.02%
2020/08/07	1	26.45	4	26.33	26.45	-3	26,418	-0.01%
2020/08/06	5	26.56	5	26.25	26.30	0	26,396	0.00%
2020/08/05	44	26.90	51	26.88	26.70	-7	26,301	-0.03%
2020/08/04	15	26.37	32	26.48	26.20	-17	25,938	-0.07%
2020/08/03	1	25.65	7	25.86	25.65	-6	25,798	-0.02%
2020/07/31	1	25.30	1	25.45	25.30	0	26,011	0.00%
2020/07/30	1	25.45	0	0.00	25.50	1	26,362	0.00%
2020/07/29	3	24.90	3	24.83	25.00	0	27,189	0.00%
2020/07/28	17	25.13	0	0.00	24.65	17	27,250	0.06%
2020/07/27	41	25.60	0	0.00	25.60	41	27,336	0.15%
2020/07/24	15	25.80	0	0.00	25.40	15	27,550	0.05%
2020/07/23	9	26.38	11	26.55	26.25	-2	27,431	-0.01%
2020/07/22	29	26.84	24	26.91	27.00	5	27,231	0.02%
2020/07/21	12	26.36	1	26.20	26.15	11	26,544	0.04%
2020/07/20	2	24.78	1	24.95	25.25	1	26,378	0.00%
2020/07/17	1	25.85	5	26.00	25.25	-4	26,333	-0.02%
2020/07/16	10	26.12	0	0.00	25.85	10	26,396	0.04%
2020/07/15	30	26.05	19	26.03	25.85	11	26,461	0.04%
2020/07/14	3	26.00	3	25.97	25.85	0	26,748	0.00%
2020/07/13	6	26.04	0	0.00	26.05	6	27,438	0.02%
2020/07/10	18	26.16	33	26.08	25.70	-15	27,700	-0.05%
2020/07/09	34	26.26	19	26.82	27.00	15	27,289	0.05%
2020/07/08	3	25.95	6	25.90	25.80	-3	26,795	-0.01%
2020/07/07	3	25.90	9	25.93	25.75	-6	26,948	-0.02%
2020/07/06	2	26.85	4	26.70	26.45	-2	26,857	-0.01%
2020/07/03	3	26.45	28	26.42	26.45	-25	26,641	-0.09%
2020/07/02	1	26.30	1	26.00	26.30	0	26,516	0.00%
2020/07/01	21	25.70	0	0.00	25.45	21	26,370	0.08%
2020/06/30	2	25.85	16	26.00	25.70	-14	26,225	-0.05%
2020/06/29	24	25.19	2	25.35	25.10	22	25,976	0.08%
2020/06/24	9	26.43	3	26.13	26.15	6	25,758	0.02%
2020/06/23	2	26.15	11	26.56	26.35	-9	25,783	-0.03%
2020/06/22	3	27.20	8	26.89	26.90	-5	25,535	-0.02%
2020/06/19	3	27.43	33	27.90	27.45	-30	25,339	-0.12%
2020/06/18	61	27.10	27	27.14	27.45	34	24,752	0.14%
2020/06/17	7	25.94	5	25.66	25.75	2	22,949	0.01%
2020/06/16	15	25.48	29	25.55	25.25	-14	22,413	-0.06%
2020/06/15	26	25.82	26	25.64	25.20	0	22,085	0.00%
2020/06/12	96	26.00	115	25.36	26.20	-19	21,027	-0.09%	大賣/
2020/06/11	110	25.61	124	25.71	25.25	-14	19,770	-0.07%	大買/大賣/
2020/06/10	6	23.70	10	23.78	23.80	-4	17,884	-0.02%
2020/06/09	9	23.29	0	0.00	23.05	9	17,912	0.05%
2020/06/08	3	23.90	1	23.80	23.55	2	18,032	0.01%
2020/06/05	3	23.80	2	23.60	23.75	1	17,983	0.01%
2020/06/04	14	23.50	3	23.72	23.40	11	17,911	0.06%
2020/06/03	1	23.35	0	0.00	23.40	1	17,882	0.01%
2020/06/02	2	23.45	27	23.33	23.55	-25	17,753	-0.14%
2020/05/29	36	22.85	24	22.81	22.65	12	17,485	0.07%
2020/05/28	43	23.28	72	23.22	22.85	-29	17,526	-0.17%
2020/05/27	3	23.17	10	23.12	23.10	-7	17,472	-0.04%
2020/05/26	104	23.47	56	23.56	23.00	48	17,458	0.27%	大買/
2020/05/25	22	22.85	35	23.13	23.25	-13	17,109	-0.08%
2020/05/22	17	22.57	0	0.00	22.20	17	16,853	0.10%
2020/05/21	34	23.30	11	23.21	23.10	23	16,637	0.14%
2020/05/20	3	22.70	6	22.70	23.30	-3	16,153	-0.02%
2020/05/19	13	21.67	1	21.55	21.80	12	15,685	0.08%
2020/05/18	1	21.55	0	0.00	21.55	1	15,547	0.01%
2020/05/15	1	21.70	10	21.73	21.70	-9	15,420	-0.06%
2020/05/14	29	22.23	11	22.75	21.70	18	15,345	0.12%
2020/05/13	3	23.32	0	0.00	23.30	3	14,962	0.02%
2020/05/12	4	23.83	5	23.66	23.60	-1	14,933	-0.01%
2020/05/11	4	23.41	7	23.45	23.50	-3	14,936	-0.02%
2020/05/08	5	24.01	0	0.00	23.65	5	14,647	0.03%
2020/05/07	2	24.15	0	0.00	24.05	2	14,487	0.01%
2020/05/06	4	23.75	65	23.57	23.60	-61	14,185	-0.43%
2020/05/05	57	23.85	57	24.05	24.15	0	13,839	0.00%
2020/05/04	5	22.00	54	22.43	22.40	-49	12,956	-0.38%
2020/04/30	136	22.81	21	22.82	22.75	115	12,880	0.89%	大買/鉅額交易
2020/04/29	58	22.31	15	22.15	22.20	43	12,673	0.34%
2020/04/28	0	0.00	9	22.07	22.00	-9	12,496	-0.07%
2020/04/27	0	0.00	100	22.20	22.25	-100	12,622	-0.79%
2020/04/24	105	22.16	19	22.32	22.10	86	12,448	0.69%	大買/
2020/04/23	18	22.63	7	22.44	22.45	11	12,261	0.09%
2020/04/22	2	21.55	4	21.93	22.10	-2	12,018	-0.02%
2020/04/21	9	22.29	10	22.20	21.95	-1	11,924	-0.01%
2020/04/20	8	22.27	23	22.01	22.60	-15	11,801	-0.13%
2020/04/17	23	22.57	12	22.97	22.20	11	11,757	0.09%
2020/04/16	28	23.13	22	23.15	23.00	6	11,207	0.05%
2020/04/15	9	22.37	89	22.46	23.10	-80	10,390	-0.77%
2020/04/14	6	20.90	4	21.00	21.00	2	10,076	0.02%
2020/04/10	25	20.26	42	20.25	20.40	-17	10,054	-0.17%
2020/04/09	8	21.37	3	21.15	21.25	5	9,977	0.05%
2020/04/08	13	20.85	41	21.00	21.30	-28	10,021	-0.28%
2020/04/07	11	20.38	17	20.23	20.90	-6	9,914	-0.06%
2020/04/06	6	19.64	10	19.70	19.70	-4	9,822	-0.04%
2020/04/01	3	19.65	2	19.55	19.65	1	10,046	0.01%
2020/03/31	28	19.91	14	19.83	19.50	14	10,147	0.14%
2020/03/30	11	19.35	20	18.94	19.50	-9	10,101	-0.09%
2020/03/27	12	19.98	12	19.80	18.55	0	9,882	0.00%
2020/03/26	17	18.50	11	18.72	18.90	6	9,691	0.06%
2020/03/25	31	19.02	33	18.95	19.05	-2	9,844	-0.02%
2020/03/24	43	17.64	38	17.78	17.70	5	9,655	0.05%
2020/03/23	8	16.61	20	16.40	16.70	-12	9,638	-0.12%
2020/03/20	11	16.80	11	16.80	16.90	0	9,860	0.00%
2020/03/19	74	15.43	26	15.60	15.40	48	9,917	0.48%
2020/03/18	24	17.89	2	17.40	17.10	22	9,941	0.22%
2020/03/17	1	17.80	0	0.00	17.40	1	9,921	0.01%
2020/03/16	6	20.66	0	0.00	18.90	6	9,828	0.06%
2020/03/13	37	20.82	21	20.86	21.00	16	9,790	0.16%
2020/03/12	0	0.00	4	23.06	22.95	-4	9,550	-0.04%
2020/03/11	17	26.26	1	26.50	25.40	16	9,381	0.17%
2020/03/10	8	25.54	20	25.20	26.00	-12	9,389	-0.13%
2020/03/09	13	26.72	5	26.60	26.20	8	9,414	0.08%
2020/03/05	20	28.50	0	0.00	28.40	20	10,562	0.19%
2020/03/04	4	28.20	2	28.25	28.20	2	10,625	0.02%
2020/03/03	10	28.45	10	28.53	28.50	0	10,738	0.00%
2020/03/02	6	27.78	45	27.61	27.45	-39	10,829	-0.36%
2020/02/27	8	27.78	0	0.00	27.40	8	10,960	0.07%
2020/02/25	2	28.45	0	0.00	28.65	2	11,210	0.02%
2020/02/24	2	28.93	10	28.90	28.85	-8	11,320	-0.07%
2020/02/21	2	29.30	0	0.00	29.45	2	11,506	0.02%
2020/02/20	0	0.00	4	29.83	29.60	-4	11,902	-0.03%
2020/02/19	1	29.50	8	29.38	29.60	-7	12,217	-0.06%
2020/02/18	2	29.50	0	0.00	29.45	2	12,692	0.02%
2020/02/17	10	30.30	7	30.25	29.95	3	12,920	0.02%
2020/02/14	0	0.00	1	29.90	29.85	-1	13,385	-0.01%
2020/02/13	45	30.00	7	30.01	29.75	38	13,631	0.28%
2020/02/12	3	30.10	1	30.00	30.00	2	13,844	0.01%
2020/02/10	1	29.05	5	29.00	28.90	-4	14,576	-0.03%
2020/02/07	3	29.25	6	29.08	29.00	-3	14,801	-0.02%
2020/02/06	0	0.00	12	29.86	29.85	-12	14,956	-0.08%
2020/02/05	0	0.00	11	29.50	29.25	-11	15,281	-0.07%
2020/02/04	12	28.95	0	0.00	29.65	12	15,616	0.08%
2020/02/03	1	28.60	0	0.00	28.85	1	16,160	0.01%
2020/01/31	14	29.08	35	28.82	29.85	-21	16,805	-0.12%
2020/01/30	31	30.05	34	29.94	29.90	-3	17,037	-0.02%
2020/01/20	2	32.90	0	0.00	33.20	2	17,056	0.01%
2020/01/17	0	0.00	1	33.10	33.00	-1	18,057	-0.01%
2020/01/15	10	33.60	66	33.37	33.25	-56	18,725	-0.30%
2020/01/14	30	33.36	8	33.39	33.50	22	19,033	0.12%
2020/01/13	30	33.03	21	33.19	33.30	9	19,214	0.05%
2020/01/10	2	32.30	2.7	32.45	32.30	-0.7	19,470	0.00%
2020/01/09	13	32.52	1	32.65	32.50	12	19,916	0.06%
2020/01/08	2	31.85	0	0.00	32.10	2	20,708	0.01%
2020/01/07	2	32.30	2	32.28	32.20	0	21,975	0.00%
2020/01/06	1	32.75	2	32.70	32.60	-1	23,142	0.00%
2020/01/03	7	33.59	6	33.43	33.35	1	24,120	0.00%
2020/01/02	50	34.02	48	34.22	34.15	2	24,286	0.01%
2019/12/31	12	33.53	0	0.00	33.65	12	24,495	0.05%
2019/12/30	19	33.85	0	0.00	33.35	19	25,296	0.08%
2019/12/27	27	33.49	45	33.49	33.65	-18	25,610	-0.07%
2019/12/26	3	32.85	4	32.90	32.85	-1	25,814	0.00%
2019/12/25	0	0.00	3	32.53	32.60	-3	26,512	-0.01%
2019/12/24	3	32.00	0	0.00	32.05	3	27,520	0.01%
2019/12/23	4	31.90	0	0.00	31.85	4	28,411	0.01%
2019/12/20	63	32.42	60	32.63	32.40	3	28,777	0.01%
2019/12/19	0	0.00	1	31.80	31.85	-1	28,860	0.00%
2019/12/18	1	31.80	3	31.83	31.75	-2	29,378	-0.01%
2019/12/17	27	31.86	16	32.19	31.90	11	30,111	0.04%
2019/12/16	3	31.90	3	31.08	32.55	0	30,258	0.00%
2019/12/13	21	31.32	65	32.18	31.30	-44	30,919	-0.14%
2019/12/12	42	32.29	1	32.25	32.00	41	31,859	0.13%
2019/12/11	22	32.25	3	32.20	32.20	19	32,300	0.06%
2019/12/10	21	32.50	20	32.78	32.50	1	32,827	0.00%
2019/12/09	14	33.04	5	33.08	33.15	9	33,295	0.03%
2019/12/06	20	32.89	0	0.00	32.70	20	33,982	0.06%
2019/12/05	11	32.72	18	32.75	32.60	-7	35,125	-0.02%
2019/12/04	26	32.57	12	32.65	32.70	14	36,277	0.04%
2019/12/03	29	32.43	10	32.51	32.45	19	38,147	0.05%
2019/12/02	30	33.00	79	33.90	32.90	-49	38,376	-0.13%
2019/11/29	13	35.40	52	35.32	35.40	-39	38,173	-0.10%
2019/11/28	1	35.45	6	35.52	35.35	-5	38,891	-0.01%
2019/11/27	3	35.77	1	35.65	35.65	2	40,430	0.00%
2019/11/26	3	35.52	4	35.41	35.70	-1	42,717	0.00%
2019/11/25	2	35.28	4	35.55	35.30	-2	43,392	0.00%
2019/11/22	26	35.69	11	35.56	35.45	15	43,791	0.03%
2019/11/21	5	35.35	17	35.17	35.60	-12	43,777	-0.03%
2019/11/20	12	35.41	8	35.26	35.65	4	44,128	0.01%
2019/11/19	22	35.41	11	35.69	35.35	11	44,515	0.02%
2019/11/18	7	35.45	80	35.42	35.60	-73	44,441	-0.16%
2019/11/15	0	0.00	25	35.55	35.00	-25	44,210	-0.06%
2019/11/14	16	34.98	19	34.82	35.00	-3	43,968	-0.01%
2019/11/13	103	35.20	91	34.79	34.60	12	43,961	0.03%	大買/
2019/11/12	20	34.28	23	34.65	34.80	-3	43,651	-0.01%
2019/11/11	32	34.30	38	34.16	33.90	-6	43,782	-0.01%
2019/11/08	81	34.90	11	34.88	34.60	70	43,583	0.16%
2019/11/07	12	34.24	21	34.38	34.55	-9	43,096	-0.02%
2019/11/06	24	34.16	37	34.12	34.20	-13	42,862	-0.03%
2019/11/05	2	33.80	13	34.01	34.10	-11	42,801	-0.03%
2019/11/04	11	34.30	14	34.35	33.80	-3	42,789	-0.01%
2019/11/01	16	33.32	14	33.90	33.95	2	42,608	0.00%
2019/10/31	18	33.74	16	33.71	33.25	2	42,551	0.00%
2019/10/30	51	33.11	55	33.11	32.95	-4	42,971	-0.01%
2019/10/29	57	34.82	70.2	34.90	34.40	-13.2	42,379	-0.03%
2019/10/28	9	34.61	7.2	34.62	34.55	1.8	42,230	0.00%
2019/10/25	62	34.10	31	33.96	34.40	31	42,002	0.07%
2019/10/24	7	35.56	12	35.57	35.40	-5	41,089	-0.01%
2019/10/23	35	35.86	35	35.83	35.85	0	40,993	0.00%
2019/10/22	17	36.12	8	36.12	35.60	9	40,960	0.02%
2019/10/21	3	35.72	21	35.68	35.75	-18	41,037	-0.04%
2019/10/18	4	35.40	11	35.18	35.00	-7	40,967	-0.02%
2019/10/17	24	35.10	7	35.01	34.85	17	40,947	0.04%
2019/10/16	40	36.07	37	36.21	35.30	3	40,839	0.01%
2019/10/15	19	37.87	21	38.68	36.75	-2	40,244	0.00%
2019/10/14	34	36.42	47	37.09	37.50	-13	39,174	-0.03%
2019/10/09	40	35.37	12	35.92	35.10	28	38,441	0.07%
2019/10/08	6	35.45	0	0.00	35.15	6	38,018	0.02%
2019/10/07	27	35.15	67	35.26	35.15	-40	37,849	-0.11%
2019/10/04	39	35.62	35	35.76	35.45	4	37,505	0.01%
2019/10/03	22	35.43	43	35.44	35.30	-21	36,755	-0.06%
2019/10/02	14	35.43	5	35.33	36.00	9	36,533	0.02%
2019/10/01	51	35.73	20	35.84	35.30	31	36,064	0.09%
2019/09/27	62	34.99	31	35.09	35.35	31	35,253	0.09%
2019/09/26	10	34.62	1	34.80	34.80	9	34,236	0.03%
2019/09/25	24	34.25	5	34.44	34.90	19	33,396	0.06%
2019/09/24	10	34.10	36	34.13	33.90	-26	33,099	-0.08%
2019/09/23	12	34.77	19	34.81	34.55	-7	32,730	-0.02%
2019/09/20	42	34.47	8	34.13	34.75	34	32,282	0.11%
2019/09/19	9	34.12	18	33.84	33.50	-9	31,538	-0.03%
2019/09/18	20	33.78	16	34.11	33.60	4	31,149	0.01%
2019/09/17	14	34.64	30	34.79	34.65	-16	30,336	-0.05%
2019/09/16	62	33.18	52	33.40	33.55	10	29,508	0.03%
2019/09/12	27	32.89	7	32.96	32.90	20	29,256	0.07%
2019/09/11	18	31.86	12.1	32.07	32.50	5.9	28,875	0.02%
2019/09/10	28	31.93	13	32.37	31.65	15	28,316	0.05%
2019/09/09	55	32.43	79.1	33.62	31.60	-24.1	27,735	-0.09%
2019/09/06	59	34.22	5	34.56	34.30	54	26,597	0.20%
2019/09/05	21	33.69	42	34.45	35.50	-21	25,345	-0.08%
2019/09/04	9	32.00	10	31.96	32.30	-1	23,391	0.00%
2019/09/03	13	31.30	27	30.69	31.70	-14	22,950	-0.06%
2019/09/02	53	30.17	80	30.09	31.10	-27	22,463	-0.12%
2019/08/30	31	29.69	51	29.06	29.90	-20	21,640	-0.09%
2019/08/29	135	27.73	254.2	27.35	27.65	-119.2	19,978	-0.60%	大買/大賣/鉅額交易
2019/08/28	33	24.86	54	24.98	25.65	-21	17,564	-0.12%
2019/08/27	64	24.04	102	24.30	24.35	-38	16,773	-0.23%	大賣/
2019/08/26	34	23.24	36.3	23.49	23.20	-2.3	16,338	-0.01%
2019/08/23	71	24.31	35	24.40	24.15	36	16,118	0.22%
2019/08/22	9	23.61	121	23.64	23.90	-112	15,612	-0.72%	大賣/鉅額交易
2019/08/21	28	23.37	80	23.43	23.35	-52	15,004	-0.35%
2019/08/20	7	23.18	18	23.16	23.20	-11	14,776	-0.07%
2019/08/19	56	23.25	17	23.40	23.10	39	14,785	0.26%
2019/08/16	85	22.79	49.1	22.89	23.00	35.9	14,587	0.25%
2019/08/15	41	22.08	7	22.07	22.55	34	14,367	0.24%
2019/08/14	70	22.47	7	22.91	22.20	63	14,213	0.44%
2019/08/13	120	22.20	5	22.05	22.05	115	14,012	0.82%	大買/鉅額交易
2019/08/12	11	22.52	0	0.00	22.65	11	14,011	0.08%
2019/08/08	27	22.62	15.3	22.48	22.65	11.7	14,141	0.08%
2019/08/07	2	22.25	6	22.50	22.15	-4	14,130	-0.03%
2019/08/06	15	22.01	3	21.32	22.55	12	13,988	0.09%
2019/08/05	23	22.15	54.4	22.51	22.00	-31.4	13,866	-0.23%
2019/08/02	24	22.29	14	22.28	22.55	10	13,739	0.07%
2019/08/01	43	23.41	8	23.38	23.00	35	13,540	0.26%
2019/07/31	2	23.55	2	23.60	23.90	0	12,650	0.00%
2019/07/30	5	23.06	3	22.95	22.80	2	12,481	0.02%
2019/07/29	17	23.77	0	0.00	23.60	17	12,345	0.14%
2019/07/26	20	23.95	11	24.00	23.95	9	12,309	0.07%
2019/07/25	57	23.77	13	23.81	24.10	44	12,264	0.36%
2019/07/24	9	23.66	0.1	23.35	23.35	8.9	12,173	0.07%
2019/07/23	3	24.92	1	25.15	24.50	2	12,200	0.02%
2019/07/22	10	24.20	13	24.16	24.10	-3	12,097	-0.02%
2019/07/19	1	24.30	2	24.43	23.90	-1	12,213	-0.01%
2019/07/18	26	24.13	28	24.32	24.25	-2	12,614	-0.02%
2019/07/17	6	24.11	33.2	24.13	24.05	-27.2	12,317	-0.22%
2019/07/16	26	23.68	5	23.55	23.70	21	12,118	0.17%
2019/07/15	51	24.13	69	23.80	23.75	-18	11,919	-0.15%
2019/07/12	21	23.17	46	23.06	23.60	-25	11,650	-0.21%
2019/07/11	2	22.40	11	22.38	22.30	-9	11,115	-0.08%
2019/07/10	10	21.95	30	21.90	22.00	-20	11,247	-0.18%
2019/07/09	14	21.80	0	0.00	21.85	14	11,396	0.12%
2019/07/08	1	21.65	1	22.05	21.65	0	11,333	0.00%
2019/07/03	0	0.00	5	21.56	21.35	-5	11,077	-0.05%
2019/07/01	11	21.49	5	21.56	21.45	6	11,106	0.05%
2019/06/28	2	20.98	6.2	20.99	20.90	-4.2	11,130	-0.04%
2019/06/27	2	20.95	3	21.02	21.00	-1	11,436	-0.01%
2019/06/26	6	20.73	16	20.69	20.70	-10	11,514	-0.09%
2019/06/25	5	20.59	23	20.73	20.50	-18	11,538	-0.16%
2019/06/24	1	21.00	2	20.90	20.95	-1	11,548	-0.01%
2019/06/21	30	21.24	15	21.07	20.95	15	11,581	0.13%
2019/06/20	2	20.70	3	20.72	20.90	-1	11,339	-0.01%
2019/06/19	5	20.40	13	20.15	20.40	-8	11,273	-0.07%
2019/06/18	1	19.35	5	19.75	19.75	-4	11,454	-0.03%
2019/06/17	12	19.57	14	20.00	19.45	-2	11,477	-0.02%
2019/06/14	6	19.35	0	0.00	19.35	6	11,437	0.05%
2019/06/12	1	19.30	1	19.45	19.25	0	11,813	0.00%
2019/06/11	5	19.56	31	19.80	19.45	-26	12,210	-0.21%
2019/06/10	0	0.00	4	19.13	19.30	-4	12,724	-0.03%
2019/06/05	2	18.70	1	19.00	18.70	1	12,845	0.01%
2019/06/04	10	19.00	3	19.12	18.85	7	12,951	0.05%
2019/06/03	0	0.00	2	18.75	19.00	-2	13,150	-0.02%
2019/05/30	0	0.00	6	18.23	18.25	-6	13,741	-0.04%
2019/05/29	0	0.00	3	18.10	18.15	-3	13,835	-0.02%
2019/05/28	0	0.00	3	17.80	18.15	-3	14,014	-0.02%
2019/05/27	3	17.85	2	18.25	17.70	1	14,160	0.01%
2019/05/24	4	17.44	6	17.69	17.95	-2	14,250	-0.01%
2019/05/23	8	17.44	0	0.00	17.40	8	14,612	0.05%
2019/05/22	1	18.05	13	18.14	18.00	-12	14,769	-0.08%
2019/05/21	3	17.42	3	17.55	18.20	0	14,856	0.00%
2019/05/20	0	0.00	1	18.55	17.65	-1	14,938	-0.01%
2019/05/14	1	18.20	3	17.95	18.45	-2	16,240	-0.01%
2019/05/13	1	18.60	0	0.00	18.15	1	16,369	0.01%
2019/05/10	1	18.10	0	0.00	18.10	1	16,399	0.01%
2019/05/09	2	18.40	2	18.70	18.35	0	16,339	0.00%
2019/05/08	0	0.00	4	19.20	19.05	-4	16,209	-0.02%
2019/05/07	5	19.20	10	19.16	19.00	-5	16,152	-0.03%
2019/05/06	1	18.50	4	18.93	19.00	-3	16,110	-0.02%
2019/05/02	0	0.00	3	19.00	19.00	-3	15,932	-0.02%
2019/04/30	1	18.85	40	18.70	18.90	-39	15,862	-0.25%
2019/04/29	93	18.51	44	19.05	18.40	49	15,747	0.31%
2019/04/26	44	18.05	0	0.00	18.10	44	15,355	0.29%
2019/04/25	12	18.84	7	18.90	18.70	5	15,026	0.03%
2019/04/24	49	19.01	6	19.00	19.10	43	14,680	0.29%
2019/04/23	10	21.60	24	21.13	20.90	-14	13,926	-0.10%
2019/04/22	12	21.60	7	21.60	21.40	5	13,817	0.04%
2019/04/19	1	21.25	10	21.27	21.40	-9	13,794	-0.07%
2019/04/18	43	21.21	7	21.38	20.95	36	13,803	0.26%
2019/04/17	22	21.65	27	21.44	21.40	-5	13,582	-0.04%
2019/04/16	28	21.96	29	21.88	21.80	-1	13,492	-0.01%
2019/04/15	17	21.30	22	21.17	21.50	-5	13,166	-0.04%
2019/04/12	7	20.86	7	20.69	20.25	0	12,939	0.00%
2019/04/11	0	0.00	10	20.85	20.70	-10	12,864	-0.08%
2019/04/10	1	20.90	0	0.00	21.00	1	12,816	0.01%
2019/04/09	0	0.00	2	21.25	21.20	-2	12,778	-0.02%
2019/04/08	8	21.35	10	21.38	21.20	-2	12,709	-0.02%
2019/04/03	1	20.90	15	21.05	21.25	-14	12,608	-0.11%
2019/04/02	2	20.85	14	21.52	20.90	-12	12,473	-0.10%
2019/04/01	20	21.24	16	21.36	21.45	4	12,252	0.03%
2019/03/29	6	20.51	16.1	20.18	20.80	-10.1	11,888	-0.09%
2019/03/28	4	20.65	6	20.85	20.50	-2	11,733	-0.02%
2019/03/27	5	21.09	0	0.00	21.05	5	11,659	0.04%
2019/03/26	4	21.13	2	21.15	20.90	2	11,586	0.02%
2019/03/25	13	20.69	0	0.00	20.65	13	11,499	0.11%
2019/03/22	26	21.64	4	21.30	21.40	22	11,360	0.19%
2019/03/21	9	22.31	1	21.65	21.65	8	11,154	0.07%
2019/03/20	6	22.11	0	0.00	21.95	6	10,723	0.06%
2019/03/19	7	21.81	32	21.80	21.75	-25	10,601	-0.24%
2019/03/18	52	21.74	10	21.71	21.85	42	10,493	0.40%
2019/03/15	6	21.61	16	21.53	21.50	-10	10,429	-0.10%
2019/03/14	19	22.13	26	22.04	21.90	-7	10,451	-0.07%
2019/03/13	37	21.29	12.1	21.43	21.80	24.9	10,482	0.24%
2019/03/12	3	20.30	0	0.00	20.35	3	9,842	0.03%
2019/03/11	3	20.60	0	0.00	20.45	3	9,950	0.03%
2019/03/08	1	20.50	1	20.16	20.55	0	10,062	0.00%
2019/03/07	4	20.98	1	20.75	20.55	3	10,168	0.03%
2019/03/06	3	20.70	41	20.90	20.95	-38	10,080	-0.38%
2019/03/05	14	19.91	0	0.00	19.75	14	9,628	0.15%
2019/03/04	3	20.05	2	20.10	20.00	1	9,714	0.01%
2019/02/27	0	0.00	31	19.89	20.25	-31	9,728	-0.32%
2019/02/26	1	20.45	24	20.01	20.00	-23	9,658	-0.24%
2019/02/25	2	19.90	0	0.00	20.00	2	9,573	0.02%
2019/02/22	32	19.90	18.3	20.04	20.30	13.7	9,536	0.14%
2019/02/21	26	19.47	4	19.43	19.45	22	9,119	0.24%
2019/02/20	7	19.32	2	19.20	19.20	5	8,937	0.06%
2019/02/19	8	18.98	24	19.15	19.30	-16	8,910	-0.18%
2019/02/18	43	19.35	68	18.99	19.10	-25	8,914	-0.28%
2019/02/15	66	18.26	73	18.45	18.60	-7	8,557	-0.08%
2019/02/14	10	17.85	19	17.72	17.70	-9	7,864	-0.11%
2019/02/13	2	16.20	2.6	16.36	16.65	-0.6	7,294	-0.01%
2019/02/12	0	0.00	1	16.40	16.15	-1	7,206	-0.01%
2019/02/11	0	0.00	5	15.42	15.75	-5	7,041	-0.07%
2019/01/30	5	15.10	9	15.27	15.10	-4	6,989	-0.06%
2019/01/29	2	14.85	10	15.00	15.05	-8	7,001	-0.11%
2019/01/28	0	0.00	8	14.91	15.10	-8	7,019	-0.11%
2019/01/24	2	14.50	7	14.65	14.50	-5	7,092	-0.07%
2019/01/23	4	14.55	0	0.00	14.55	4	7,209	0.06%
2019/01/18	16	14.58	4	14.70	14.55	12	7,378	0.16%
2019/01/17	4	14.88	12	14.88	14.60	-8	7,525	-0.11%
2019/01/16	2	14.80	2	14.85	14.80	0	7,588	0.00%
2019/01/15	2	14.60	4	14.83	14.75	-2	7,672	-0.03%
2019/01/10	7	14.72	41.2	14.95	15.00	-34.2	7,668	-0.45%
2019/01/09	26	14.52	0	0.00	14.50	26	7,584	0.34%
2019/01/07	15	13.77	9	13.76	13.70	6	7,521	0.08%
2019/01/03	1	13.80	0	0.00	13.65	1	7,723	0.01%
2019/01/02	4	13.60	2	13.75	13.60	2	7,787	0.03%
2018/12/27	0	0.00	7	13.83	13.75	-7	8,084	-0.09%
2018/12/25	1	13.80	0	0.00	13.85	1	8,116	0.01%
2018/12/24	0	0.00	10	14.10	14.10	-10	8,122	-0.12%
2018/12/21	1	13.60	0	0.00	14.10	1	8,201	0.01%
2018/12/18	0	0.00	1	14.35	14.40	-1	8,206	-0.01%
2018/12/17	1	14.70	0	0.00	14.65	1	8,241	0.01%
2018/12/14	6	14.80	0	0.00	14.90	6	8,301	0.07%
2018/12/10	15	15.44	12	15.43	15.25	3	8,592	0.03%
2018/12/07	3	16.25	0	0.00	16.30	3	8,490	0.04%
2018/12/06	8	16.11	4	16.63	15.60	4	8,293	0.05%
2018/12/05	5	16.70	10	16.45	16.70	-5	7,894	-0.06%
2018/12/04	1	17.00	1	16.50	16.60	0	7,951	0.00%
2018/12/03	0	0.00	39	16.52	16.95	-39	8,005	-0.49%
2018/11/30	12	15.38	55	15.41	15.45	-43	7,967	-0.54%
2018/11/29	11	15.02	4.2	15.13	15.00	6.8	7,752	0.09%
2018/11/28	25	14.40	28	14.66	14.65	-3	7,577	-0.04%
2018/11/27	0	0.00	18	14.06	14.00	-18	7,433	-0.24%
2018/11/26	2	13.70	1	13.70	13.90	1	7,232	0.01%
2018/11/23	10	13.70	30	13.67	13.60	-20	7,115	-0.28%
2018/11/22	3	13.50	0	0.00	13.55	3	7,026	0.04%
2018/11/21	19	13.51	15	13.55	13.55	4	7,007	0.06%
2018/11/19	0	0.00	1	13.50	13.55	-1	7,012	-0.01%
2018/11/16	52	13.50	30.6	13.79	13.35	21.4	7,288	0.29%
2018/11/15	16	13.46	1	13.50	13.30	15	7,320	0.20%
2018/11/09	30	13.25	10	13.30	13.35	20	7,446	0.27%
2018/11/08	0	0.00	2	13.90	13.45	-2	7,502	-0.03%
2018/11/06	0	0.00	2	13.25	13.10	-2	7,691	-0.03%
2018/11/05	0	0.00	5.1	13.55	13.65	-5.1	7,737	-0.07%
2018/11/02	0	0.00	14	13.57	13.60	-14	7,835	-0.18%
2018/11/01	1	12.95	4	13.20	13.35	-3	7,777	-0.04%
2018/10/31	11	12.90	35	12.87	12.95	-24	7,735	-0.31%
2018/10/30	1	12.40	1.2	12.49	12.45	-0.2	7,697	0.00%
2018/10/29	1	12.25	10	12.15	12.35	-9	7,888	-0.11%
2018/10/26	10	11.85	0	0.00	11.85	10	7,968	0.13%
2018/10/25	27	12.66	0	0.00	12.15	27	7,998	0.34%
2018/10/24	10	13.40	0	0.00	13.35	10	8,099	0.12%
2018/10/23	5	13.90	5.6	13.61	13.50	-0.6	8,236	-0.01%
2018/10/17	0	0.00	10	14.15	13.65	-10	8,861	-0.11%
2018/10/12	0	0.00	29	12.15	13.35	-29	9,196	-0.32%
2018/10/11	17	13.15	8	13.15	13.15	9	9,302	0.10%
2018/10/09	3	14.70	0	0.00	14.60	3	9,473	0.03%
2018/10/08	0	0.00	20	14.60	14.60	-20	9,763	-0.20%
2018/10/05	77	14.93	24	14.91	14.70	53	9,902	0.54%
2018/10/04	1	16.20	0	0.00	16.15	1	9,888	0.01%
2018/10/03	13	16.47	0	0.00	16.45	13	9,956	0.13%
2018/10/02	5	16.65	0	0.00	16.65	5	10,144	0.05%
2018/09/28	10	16.50	1	16.50	16.45	9	10,786	0.08%
2018/09/27	10	16.75	0	0.00	16.55	10	10,851	0.09%
2018/09/26	0	0.00	0	16.60	16.60	0	10,935	0.00%
2018/09/21	0	0.00	2	16.33	16.40	-2	11,124	-0.02%
2018/09/20	6	16.04	2	16.05	16.15	4	11,118	0.04%
2018/09/19	2	16.85	5	16.74	16.65	-3	11,135	-0.03%
2018/09/18	15	17.33	0	0.00	16.65	15	11,260	0.13%
2018/09/17	2	16.80	5	16.85	17.00	-3	11,368	-0.03%
2018/09/14	3	16.87	0	0.00	17.00	3	11,470	0.03%
2018/09/13	1.6	16.45	0	0.00	16.45	1.6	11,477	0.01%
2018/09/12	1	15.85	0	0.00	15.95	1	11,460	0.01%
2018/09/10	3	16.15	82	15.53	15.40	-79	11,744	-0.67%
2018/09/07	6	17.03	2	17.20	16.55	4	11,986	0.03%
2018/09/06	34	17.48	0	0.00	17.40	34	12,842	0.26%
2018/09/04	0	0.00	2	18.60	18.55	-2	13,163	-0.02%
2018/09/03	4	18.58	20	18.45	18.40	-16	13,309	-0.12%
2018/08/31	0	0.00	0.1	19.10	19.00	-0.1	13,537	0.00%
2018/08/30	30	19.10	0	0.00	19.05	30	13,677	0.22%
2018/08/29	0	0.00	10	19.45	19.30	-10	13,811	-0.07%
2018/08/28	0	0.00	21	19.30	19.15	-21	14,122	-0.15%
2018/08/27	20	19.24	0	0.00	19.35	20	14,250	0.14%
2018/08/24	5	19.05	0	0.00	18.95	5	14,592	0.03%
2018/08/23	0	0.00	10	19.20	19.55	-10	16,021	-0.06%
2018/08/22	1	18.50	0	0.00	18.45	1	15,912	0.01%
2018/08/20	10	19.05	0	0.00	18.55	10	16,684	0.06%
2018/08/17	1	19.60	18	19.65	19.15	-17	16,654	-0.10%
2018/08/16	0	0.00	10	19.20	19.10	-10	16,964	-0.06%
2018/08/15	11	19.20	0	0.00	19.00	11	17,033	0.06%
2018/08/14	1	19.15	0	0.00	19.70	1	17,155	0.01%
2018/08/13	1	19.00	23	19.02	19.20	-22	17,350	-0.13%
2018/08/09	10	21.00	5	21.20	21.00	5	17,843	0.03%
2018/08/08	0	0.00	8	21.00	20.55	-8	18,631	-0.04%
2018/08/06	30	21.20	0	0.00	21.20	30	20,353	0.15%
2018/08/03	4	20.61	2	20.60	20.45	2	20,888	0.01%
2018/08/02	5	21.12	0	0.00	21.05	5	21,139	0.02%
2018/07/30	2	21.55	0	0.00	21.50	2	21,792	0.01%
2018/07/27	20	22.40	1	22.40	22.35	19	21,878	0.09%
2018/07/26	0	0.00	25	21.99	21.95	-25	21,874	-0.11%
2018/07/25	1	21.90	0	0.00	21.85	1	22,090	0.00%
2018/07/24	0	0.00	14	21.30	22.00	-14	22,197	-0.06%
2018/07/23	0	0.00	27	21.42	21.50	-27	22,426	-0.12%
2018/07/20	0	0.00	13	21.85	22.15	-13	23,061	-0.06%
2018/07/18	27	22.05	5	21.50	21.50	22	24,135	0.09%
2018/07/17	14	21.96	44	21.87	21.85	-30	24,341	-0.12%
2018/07/16	7	21.91	2	21.90	22.00	5	24,570	0.02%
2018/07/13	2	21.33	6	21.33	21.35	-4	24,964	-0.02%
2018/07/12	11	20.68	38	20.77	21.10	-27	25,779	-0.10%
2018/07/10	0	0.00	1	20.15	20.25	-1	28,011	0.00%
2018/07/09	1	19.15	10	18.90	19.30	-9	28,979	-0.03%
2018/07/06	22	18.18	10	18.41	18.70	12	29,651	0.04%
2018/07/05	11	20.13	5	20.15	19.80	6	29,189	0.02%
2018/07/04	20	20.14	10	20.55	20.15	10	29,283	0.03%
2018/07/03	3	20.55	20	20.35	20.40	-17	29,293	-0.06%
2018/07/02	0	0.00	22	21.07	20.95	-22	29,290	-0.08%
2018/06/29	5	20.65	5	20.40	20.70	0	29,371	0.00%
2018/06/28	26	20.17	5	20.15	20.20	21	29,475	0.07%
2018/06/27	47	20.91	14	20.83	20.60	33	29,673	0.11%
2018/06/26	40	20.56	48	20.74	20.40	-8	29,872	-0.03%
2018/06/25	45	22.41	19	22.23	21.90	26	30,503	0.09%
2018/06/22	1	22.15	0	0.00	21.95	1	30,755	0.00%
2018/06/21	5	22.40	0	0.00	22.40	5	30,699	0.02%
2018/06/20	0	0.00	6	22.38	22.30	-6	30,840	-0.02%
2018/06/19	8	23.06	55	23.06	22.85	-47	30,825	-0.15%
2018/06/15	23	23.95	13	24.21	23.75	10	30,742	0.03%
2018/06/14	112	24.28	53	23.91	23.90	59	30,398	0.19%	大買/
2018/06/13	87	23.45	84	23.43	23.35	3	29,383	0.01%
2018/06/12	85	23.45	60	23.47	23.20	25	29,452	0.08%
2018/06/11	23	23.21	0	0.00	23.20	23	29,697	0.08%
2018/06/08	17	23.54	34	23.70	23.35	-17	30,196	-0.06%
2018/06/07	6	23.23	3	23.10	23.00	3	30,524	0.01%
2018/06/06	15	23.33	10	23.50	23.25	5	30,564	0.02%
2018/06/05	22	23.73	15	23.59	23.20	7	30,551	0.02%
2018/06/04	11	23.23	10	23.35	23.30	1	30,368	0.00%
2018/06/01	8	23.37	8	23.39	23.00	0	30,490	0.00%
2018/05/31	108	24.49	127	24.43	23.75	-19	30,182	-0.06%	大買/大賣/
2018/05/30	3	23.40	1	23.50	23.45	2	28,729	0.01%
2018/05/29	30	23.27	23	23.49	23.30	7	28,594	0.02%
2018/05/28	38	23.10	24	23.20	23.35	14	28,234	0.05%
2018/05/25	9	22.36	1	22.35	22.30	8	27,833	0.03%
2018/05/24	34	22.71	9	23.11	22.55	25	27,816	0.09%
2018/05/23	0	0.00	10	22.00	22.20	-10	27,447	-0.04%
2018/05/22	1	21.90	2	21.85	22.00	-1	27,554	0.00%
2018/05/21	4	22.28	2	22.25	22.20	2	27,526	0.01%
2018/05/18	8	22.46	1	22.15	22.10	7	27,482	0.03%
2018/05/17	7	22.79	33	23.17	22.65	-26	27,562	-0.09%
2018/05/16	171	23.70	108	23.53	23.35	63	27,578	0.23%	大買/大賣/
2018/05/15	67	23.05	75	23.56	23.10	-8	27,029	-0.03%
2018/05/14	7	22.11	6	22.00	22.00	1	26,056	0.00%
2018/05/11	20	21.90	86	21.91	21.75	-66	25,919	-0.25%
2018/05/10	74	22.45	30	22.61	22.30	44	25,483	0.17%
2018/05/09	2	21.75	28	21.87	21.50	-26	25,599	-0.10%
2018/05/08	67	21.90	74	21.73	21.80	-7	25,432	-0.03%
2018/05/07	49	21.22	8	20.97	21.30	41	25,012	0.16%
2018/05/04	22	21.13	13	21.18	20.55	9	25,049	0.04%
2018/05/03	30	20.95	24	21.03	20.95	6	25,117	0.02%
2018/05/02	2	21.05	18	20.44	20.80	-16	25,110	-0.06%
2018/04/30	5	20.31	0	0.00	20.30	5	25,099	0.02%
2018/04/27	13	20.07	11	20.19	20.00	2	25,545	0.01%
2018/04/26	36	20.76	44	21.06	19.95	-8	26,164	-0.03%
2018/04/25	69	21.64	16	21.86	22.05	53	25,807	0.21%
2018/04/24	30	21.81	2	21.75	21.70	28	25,468	0.11%
2018/04/23	30	22.75	14	23.63	22.60	16	25,916	0.06%
2018/04/20	34	23.48	21	23.71	23.80	13	27,183	0.05%
2018/04/19	20	24.13	23	23.96	23.45	-3	26,946	-0.01%
2018/04/18	52	23.20	118	23.35	23.70	-66	26,684	-0.25%	大賣/
2018/04/17	18	22.20	18	22.71	22.05	0	26,070	0.00%
2018/04/16	83	22.87	1,099	23.30	23.10	-1,016	25,980	-3.91%	大賣/鉅額交易
2018/04/13	1,067	22.81	76	22.17	22.85	991	24,725	4.01%	大買/鉅額交易
2018/04/12	30	20.57	61	20.64	20.80	-31	24,081	-0.13%
2018/04/11	9	19.86	26	19.97	19.65	-17	23,996	-0.07%
2018/04/10	42	19.63	3	19.85	19.65	39	25,343	0.15%
2018/04/09	22	19.66	7	19.58	19.10	15	25,989	0.06%
2018/04/03	8	20.10	18	19.97	20.00	-10	26,993	-0.04%
2018/04/02	13	20.46	20	20.52	20.20	-7	27,673	-0.03%
2018/03/31	6	19.99	9	20.14	20.10	-3	28,432	-0.01%
2018/03/30	24	19.93	7	20.56	19.80	17	29,273	0.06%
2018/03/29	3	20.97	43	20.82	20.30	-40	30,334	-0.13%
2018/03/28	103	20.79	74	20.76	20.80	29	31,963	0.09%	大買/
2018/03/27	10	19.50	29	20.27	20.50	-19	31,562	-0.06%
2018/03/26	13	18.73	10	18.65	18.65	3	32,395	0.01%
2018/03/23	5	18.53	8	18.48	18.55	-3	33,797	-0.01%
2018/03/22	10	19.60	2	19.50	19.40	8	34,208	0.02%
2018/03/21	9	19.64	3	19.65	19.50	6	34,834	0.02%
2018/03/20	3	19.45	0	0.00	19.45	3	35,331	0.01%
2018/03/19	16	19.78	5	19.75	19.85	11	36,016	0.03%
2018/03/16	18	20.10	2	20.15	19.95	16	37,208	0.04%
2018/03/15	30	20.76	14	20.97	20.60	16	38,591	0.04%
2018/03/14	13	20.23	13	20.15	20.55	0	39,018	0.00%
2018/03/13	163	20.47	189	20.34	20.50	-26	40,369	-0.06%	大買/大賣/
2018/03/12	9	18.88	9	18.95	18.65	0	40,215	0.00%
2018/03/09	3	18.90	6	19.05	19.10	-3	40,804	-0.01%
2018/03/08	12	18.52	30	18.48	18.70	-18	42,474	-0.04%
2018/03/07	28	18.94	7	18.46	18.40	21	42,465	0.05%
2018/03/05	18	19.49	0	0.00	19.10	18	44,959	0.04%
2018/03/02	0	0.00	10	20.20	20.10	-10	46,858	-0.02%
2018/03/01	4	20.40	5	20.55	20.50	-1	47,317	0.00%
2018/02/27	4	20.39	1	20.30	20.45	3	47,356	0.01%
2018/02/26	10	20.28	74	20.50	20.05	-64	47,406	-0.14%
2018/02/23	10	20.80	4	20.65	20.50	6	47,540	0.01%
2018/02/22	11	20.46	2	20.60	20.70	9	47,678	0.02%
2018/02/21	0	0.00	5	20.50	20.40	-5	47,794	-0.01%
2018/02/12	5	19.85	16	19.78	19.55	-11	47,750	-0.02%
2018/02/09	15	18.95	37	19.18	19.70	-22	47,673	-0.05%
2018/02/08	35	20.80	20	20.31	20.05	15	47,460	0.03%
2018/02/07	6	21.35	52	20.99	20.50	-46	47,206	-0.10%
2018/02/06	12	21.46	4	20.79	20.70	8	47,153	0.02%
2018/02/05	7	22.34	6	22.38	23.00	1	47,023	0.00%
2018/02/02	1	23.25	4	23.21	23.20	-3	47,164	-0.01%
2018/02/01	19	24.06	10	24.29	23.70	9	47,553	0.02%
2018/01/31	3	23.00	4	22.76	23.25	-1	47,954	0.00%
2018/01/30	1	22.80	0	0.00	22.90	1	48,148	0.00%
2018/01/29	23	23.18	1	23.20	23.20	22	48,478	0.05%
2018/01/26	2	22.50	1	22.45	22.60	1	49,161	0.00%
2018/01/25	2	22.95	29	22.97	22.80	-27	49,927	-0.05%
2018/01/24	0	0.00	7	23.30	23.40	-7	50,392	-0.01%
2018/01/23	31	23.15	10	23.04	23.05	21	50,406	0.04%
2018/01/22	386	23.59	303	23.30	22.90	83	50,073	0.17%	大買/大賣/
2018/01/19	15	24.45	11	24.52	24.50	4	49,837	0.01%
2018/01/18	18	25.28	5	25.60	24.80	13	49,864	0.03%
2018/01/17	29	25.35	45	25.70	25.25	-16	50,522	-0.03%
2018/01/16	55	25.62	146	25.44	25.60	-91	50,434	-0.18%	大賣/
2018/01/15	29	24.59	10	24.41	24.35	19	48,807	0.04%
2018/01/12	62	24.91	41	24.90	24.75	21	48,577	0.04%
2018/01/11	13	23.97	14	24.24	24.45	-1	48,110	0.00%
2018/01/10	406	24.85	399	24.16	23.90	7	47,698	0.01%	大買/大賣/
2018/01/09	8	24.36	3	24.37	24.70	5	47,180	0.01%
2018/01/08	29	24.49	9	24.72	24.10	20	46,517	0.04%
2018/01/05	58	24.33	44	24.54	24.95	14	46,005	0.03%
2018/01/04	70	25.04	233	25.47	24.80	-163	45,290	-0.36%	大賣/鉅額交易
2018/01/03	49	24.82	24	24.75	24.20	25	43,981	0.06%
2018/01/02	26	23.74	34	24.34	24.60	-8	43,148	-0.02%