燿華 (2367)-凱基-城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
26.90
漲跌
▲0.60
漲幅
+2.28%
成交量
25,567張
產業
上市電子零組件類股▲1.26%
790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－凱基-城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-城中券商分點個股進出
凱基-城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
2024/05/03	11	26.84	3	26.75	26.90	8	41,768	0.02%
2024/05/02	3	25.60	1	25.60	26.30	2	41,388	0.00%
2024/04/30	6	26.38	3	26.32	26.20	3	41,094	0.01%
2024/04/29	3	26.31	0	0.00	26.20	3	40,895	0.01%
2024/04/26	2	26.15	2	26.60	26.15	0	40,733	0.00%
2024/04/25	2	26.15	3.2	26.10	26.00	-1.2	40,520	0.00%
2024/04/24	12	26.54	6.1	26.58	26.55	5.9	40,370	0.01%
2024/04/23	7.1	26.21	1	26.15	26.00	6.1	40,107	0.02%
2024/04/22	10	26.33	20	26.50	26.05	-10	39,786	-0.03%
2024/04/19	26	27.16	27	27.29	27.30	-1	39,362	0.00%
2024/04/18	69	28.43	48	28.45	28.00	21	38,768	0.05%
2024/04/17	31	27.86	41	27.86	28.15	-10	37,813	-0.03%
2024/04/16	87	26.42	53	26.93	26.40	34	36,987	0.09%
2024/04/15	50.7	28.47	27.1	28.23	28.20	23.7	36,113	0.07%
2024/04/12	49	29.05	109	28.97	29.20	-60	34,654	-0.17%	大賣/
2024/04/11	4	26.30	11	26.58	26.70	-7	32,179	-0.02%
2024/04/10	21	26.90	19	26.57	26.30	2	32,044	0.01%
2024/04/09	36	26.79	25	26.67	26.60	11	31,655	0.03%
2024/04/08	40	26.65	11	26.72	26.70	29	31,151	0.09%
2024/04/03	0.5	26.15	20	26.17	26.05	-19.5	30,870	-0.06%
2024/04/02	7.4	26.57	8	26.69	26.35	-0.6	30,721	0.00%
2024/04/01	7	27.12	34	27.07	26.85	-27	30,286	-0.09%
2024/03/29	99.5	26.94	57	26.85	26.65	42.5	29,881	0.14%
2024/03/28	56	27.16	48	27.05	26.65	8	29,151	0.03%
2024/03/27	27	26.90	29	26.70	26.65	-2	28,480	-0.01%
2024/03/26	66.5	26.67	75	26.65	26.75	-8.5	27,767	-0.03%
2024/03/25	385	27.40	379	27.31	27.55	6	26,903	0.02%	大買/大賣/
2024/03/22	45.3	26.87	57	26.87	27.15	-11.7	25,543	-0.05%
2024/03/21	88	26.57	76	26.65	26.30	12	24,550	0.05%
2024/03/20	102	26.20	80	26.34	25.70	22	23,762	0.09%	大買/
2024/03/19	79	25.99	83	26.14	26.15	-4	23,273	-0.02%
2024/03/18	123	25.54	120	24.94	25.85	3	22,308	0.01%	大買/大賣/
2024/03/15	11	24.18	2	24.33	24.00	9	21,625	0.04%
2024/03/14	8	24.47	4.1	24.83	24.45	3.9	21,437	0.02%
2024/03/13	52.3	25.23	42	25.20	25.10	10.3	21,169	0.05%
2024/03/12	81	26.18	71	26.37	25.60	10	21,050	0.05%
2024/03/11	44	25.90	34.2	25.64	25.90	9.8	19,966	0.05%
2024/03/08	55	24.52	64	24.90	24.30	-9	19,221	-0.05%
2024/03/07	54.2	27.06	100.1	26.53	25.80	-45.9	19,211	-0.24%
2024/03/06	1,457.1	26.69	1,501.3	26.65	26.65	-44.3	18,035	-0.25%	大買/大賣/
2024/03/05	136.2	23.89	109.9	24.03	24.30	26.3	15,677	0.17%	大買/大賣/
2024/03/04	29.3	23.49	109.2	23.20	23.90	-79.9	13,797	-0.58%	大賣/
2024/03/01	8	21.81	51	21.86	21.75	-43	12,757	-0.34%
2024/02/29	7	21.21	3	21.25	21.30	4	12,214	0.03%
2024/02/27	3	20.72	1	20.65	20.75	2	12,143	0.02%
2024/02/26	0	0.00	7	21.34	21.15	-7	12,114	-0.06%
2024/02/23	3	20.85	19	21.01	20.75	-16	12,125	-0.13%
2024/02/22	15	21.24	10	21.08	21.25	5	12,947	0.04%
2024/02/21	1	20.65	11	20.70	20.65	-10	12,323	-0.08%
2024/02/20	28	20.82	25	20.86	20.95	3	12,271	0.02%
2024/02/19	12	20.25	21	20.24	20.15	-9	12,021	-0.07%
2024/02/16	27	20.24	23	19.90	20.60	4	11,932	0.03%
2024/02/15	14	18.91	5	18.97	19.00	9	11,520	0.08%
2024/02/05	3	18.58	0	0.00	18.55	3	11,444	0.03%
2024/02/02	2	18.88	0	0.00	18.80	2	11,437	0.02%
2024/02/01	0	0.00	2	19.05	18.95	-2	11,450	-0.02%
2024/01/31	4	18.95	0	0.00	19.00	4	11,516	0.03%
2024/01/29	4	19.24	0	0.00	19.30	4	11,652	0.03%
2024/01/26	1	19.25	0	0.00	19.20	1	11,733	0.01%
2024/01/24	0	0.00	3	19.60	19.35	-3	12,072	-0.02%
2024/01/23	1	19.30	5	19.40	19.55	-4	12,360	-0.03%
2024/01/22	1	19.15	3	19.10	19.15	-2	12,348	-0.02%
2024/01/17	1	18.85	2	18.90	18.85	-1	12,420	-0.01%
2024/01/16	0	0.00	3	19.07	19.05	-3	12,541	-0.02%
2024/01/12	1	19.00	0	0.00	19.00	1	12,593	0.01%
2024/01/11	1	19.30	0	0.00	19.40	1	12,577	0.01%
2024/01/10	22	18.95	0	0.00	18.90	22	12,618	0.17%
2024/01/09	3	19.25	1	19.10	19.05	2	12,650	0.02%
2024/01/08	0	0.00	3.8	19.34	19.30	-3.8	12,672	-0.03%
2024/01/04	6	19.49	1	19.40	19.40	5	12,693	0.04%
2024/01/03	1	19.95	0	0.00	19.90	1	12,702	0.01%
2024/01/02	5	20.20	11	20.15	20.10	-6	12,729	-0.05%
2023/12/28	1	20.20	0	0.00	20.00	1	12,821	0.01%
2023/12/27	4	20.05	10	20.10	20.15	-6	12,906	-0.05%
2023/12/26	1	20.10	0	0.00	20.05	1	13,187	0.01%
2023/12/25	0	0.00	2	20.15	19.95	-2	13,273	-0.02%
2023/12/22	3	20.10	0	0.00	20.05	3	13,376	0.02%
2023/12/20	2	20.20	16	20.28	20.35	-14	13,775	-0.10%
2023/12/19	2	20.00	0	0.00	20.10	2	14,094	0.01%
2023/12/18	1	20.30	6	20.28	20.30	-5	14,546	-0.03%
2023/12/15	4	21.15	3.1	21.27	20.70	0.9	16,022	0.01%
2023/12/14	23	21.54	5	21.45	21.35	18	16,646	0.11%
2023/12/13	4	21.08	0	0.00	21.05	4	16,834	0.02%
2023/12/12	3	21.35	0	0.00	21.05	3	16,749	0.02%
2023/12/11	13	21.19	11	21.29	21.00	2	16,634	0.01%
2023/12/08	30	21.48	6	21.95	21.35	24	16,474	0.15%
2023/12/07	50.3	21.91	90	22.43	21.55	-39.7	16,322	-0.24%
2023/12/06	46	22.32	28	22.82	22.05	18	15,753	0.11%
2023/12/05	16	22.41	29	22.73	22.50	-13	15,130	-0.09%
2023/12/04	42	22.48	60	22.34	22.75	-18	14,570	-0.12%
2023/12/01	34	21.65	47	21.97	22.20	-13	13,353	-0.10%
2023/11/30	2	20.63	3	20.60	20.70	-1	12,389	-0.01%
2023/11/29	31	20.91	20	20.90	20.70	11	12,382	0.09%
2023/11/28	29	20.97	38	20.81	21.00	-9	12,395	-0.07%
2023/11/27	14	20.46	5	20.36	20.20	9	12,100	0.07%
2023/11/24	6	20.25	9	20.42	20.25	-3	12,181	-0.02%
2023/11/22	34	20.41	11	20.50	20.55	23	11,833	0.19%
2023/11/21	45	20.95	36	20.76	20.20	9	11,513	0.08%
2023/11/20	17	19.58	5	19.52	19.70	12	10,467	0.11%
2023/11/17	5	19.22	7	19.22	19.30	-2	10,393	-0.02%
2023/11/16	11	19.31	31	18.91	19.40	-20	10,273	-0.19%
2023/11/15	10	18.60	8	18.66	18.55	2	9,972	0.02%
2023/11/14	2	18.35	3	18.45	18.40	-1	9,945	-0.01%
2023/11/13	0	0.00	15	18.45	18.45	-15	9,981	-0.15%
2023/11/10	1	18.45	2	18.50	18.45	-1	9,958	-0.01%
2023/11/09	2	18.33	0	0.00	18.40	2	9,943	0.02%
2023/11/08	9	18.76	2	18.65	18.60	7	9,935	0.07%
2023/11/07	3	19.10	3	19.05	19.05	0	9,865	0.00%
2023/11/06	2	19.25	46	19.20	19.25	-44	9,894	-0.44%
2023/11/03	50	19.03	97	19.08	19.05	-47	9,819	-0.48%
2023/11/02	13	18.98	27	18.82	19.15	-14	9,836	-0.14%
2023/11/01	42	18.08	4	18.03	18.10	38	9,591	0.40%
2023/10/31	40	18.98	37	18.97	18.50	3	9,534	0.03%
2023/10/30	8	18.45	3	18.57	18.45	5	9,253	0.05%
2023/10/27	2	18.60	0	0.00	18.40	2	9,239	0.02%
2023/10/26	6	18.75	0	0.00	18.55	6	9,223	0.07%
2023/10/25	0	0.00	5	18.67	18.70	-5	9,200	-0.05%
2023/10/24	1	18.50	10	18.47	18.70	-9	9,162	-0.10%
2023/10/20	1	17.40	0	0.00	17.70	1	9,016	0.01%
2023/10/18	0	0.00	28	18.00	18.00	-28	8,985	-0.31%
2023/10/17	2	18.18	31	18.16	18.10	-29	8,896	-0.33%
2023/10/16	27	18.41	16	18.66	18.30	11	8,863	0.12%
2023/10/13	0	0.00	20	18.80	18.55	-20	8,845	-0.23%
2023/10/12	11	18.55	0	0.00	18.60	11	8,850	0.12%
2023/10/11	2	18.43	1	18.20	18.20	1	8,844	0.01%
2023/10/06	7	18.76	11	18.70	18.70	-4	8,864	-0.05%
2023/10/05	4	19.06	2	19.10	18.85	2	8,848	0.02%
2023/10/04	46	18.66	2	18.73	18.75	44	8,801	0.50%
2023/10/03	8	19.39	5	19.27	19.05	3	8,775	0.03%
2023/10/02	9	19.86	13	19.93	19.95	-4	8,684	-0.05%
2023/09/28	2	18.93	0	0.00	18.95	2	8,399	0.02%
2023/09/27	2	19.15	16	19.13	19.10	-14	8,314	-0.17%
2023/09/26	6	19.58	2	19.50	19.25	4	8,185	0.05%
2023/09/25	45.2	19.86	154	19.67	19.55	-108.8	8,026	-1.36%	大賣/鉅額交易
2023/09/22	28	20.18	22	20.19	20.10	6	7,691	0.08%
2023/09/21	95	20.26	55	20.40	20.15	40	7,290	0.55%
2023/09/20	173	20.37	84	20.82	20.70	89	6,749	1.32%	大買/
2023/09/19	68	20.31	39	20.95	21.15	29	5,179	0.56%
2023/09/18	13	18.78	32	19.06	19.25	-19	4,348	-0.44%
2023/09/15	3	18.18	4	18.23	18.05	-1	3,895	-0.03%
2023/09/13	0	0.00	2	18.00	17.90	-2	3,824	-0.05%
2023/09/12	5	17.80	5	17.80	17.80	0	3,801	0.00%
2023/09/11	2	17.65	0	0.00	17.75	2	3,750	0.05%
2023/09/08	2	17.95	6	18.00	17.80	-4	3,701	-0.11%
2023/09/07	0	0.00	3	18.02	18.00	-3	3,690	-0.08%
2023/09/06	0	0.00	2	18.35	18.20	-2	3,654	-0.05%
2023/09/05	2	18.13	5	18.11	18.10	-3	3,567	-0.08%
2023/09/04	0	0.00	5	18.30	18.20	-5	3,537	-0.14%
2023/09/01	15	18.24	9	18.26	18.10	6	3,443	0.17%
2023/08/31	13	18.10	22	18.10	18.25	-9	3,183	-0.28%
2023/08/30	4	17.74	2	17.60	17.65	2	2,909	0.07%
2023/08/28	2	17.10	0	0.00	17.05	2	2,775	0.07%
2023/08/25	0	0.00	9.2	16.97	17.00	-9.2	2,776	-0.33%
2023/08/24	1	16.95	0	0.00	17.00	1	2,771	0.04%
2023/08/23	7	17.07	29	17.22	17.10	-22	2,736	-0.80%
2023/08/18	10	16.43	2	16.40	16.40	8	2,686	0.30%
2023/08/17	0	0.00	5	16.25	16.45	-5	2,673	-0.19%
2023/08/16	0	0.00	21	15.91	16.15	-21	2,635	-0.80%
2023/08/15	0	0.00	8	16.05	16.05	-8	2,642	-0.30%
2023/08/14	1	15.95	12	16.00	15.90	-11	2,642	-0.42%
2023/08/11	3	16.18	0	0.00	16.15	3	2,643	0.11%
2023/08/10	7	16.07	83	16.08	16.05	-76	2,637	-2.88%
2023/08/09	133	16.66	0	0.00	16.70	133	2,560	5.20%	大買/鉅額交易
2023/08/08	4	16.61	0	0.00	16.65	4	2,522	0.16%
2023/08/07	5	17.02	0	0.00	17.00	5	2,426	0.21%
2023/08/04	2	17.20	0	0.00	17.20	2	2,381	0.08%
2023/08/02	1	17.40	0	0.00	17.35	1	2,386	0.04%
2023/08/01	3	17.55	0	0.00	17.60	3	2,359	0.13%
2023/07/28	0	0.00	3	17.75	17.65	-3	2,411	-0.12%
2023/07/24	3	17.35	0	0.00	17.35	3	2,375	0.13%
2023/07/21	1.1	17.55	0	0.00	17.55	1.1	2,367	0.05%
2023/07/20	0.2	17.80	0	0.00	17.65	0.2	2,415	0.01%
2023/07/19	7	17.66	0	0.00	17.60	7	2,411	0.29%
2023/07/18	12	17.83	21	18.00	17.85	-9	2,422	-0.37%
2023/07/14	10	17.75	10.1	17.90	17.75	-0.1	2,439	0.00%
2023/07/13	2.2	17.90	3	18.03	17.95	-0.8	2,436	-0.03%
2023/07/12	0	0.00	3	17.40	17.40	-3	2,304	-0.13%
2023/07/11	10	17.40	0	0.00	17.40	10	2,336	0.43%
2023/07/07	2	17.55	0	0.00	17.75	2	2,488	0.08%
2023/07/06	0	0.00	1	18.00	17.80	-1	2,458	-0.04%
2023/07/05	0	0.00	1	17.95	17.95	-1	2,446	-0.04%
2023/06/16	0	0.00	2	18.00	17.90	-2	2,624	-0.08%
2023/06/15	0	0.00	1	17.85	17.90	-1	2,618	-0.04%
2023/06/14	0	0.00	2	18.05	17.95	-2	2,609	-0.08%
2023/06/13	1	18.05	10.2	17.90	17.90	-9.2	2,660	-0.35%
2023/06/02	0	0.00	8	18.29	18.35	-8	2,994	-0.27%
2023/06/01	0	0.00	10	18.10	18.15	-10	3,027	-0.33%
2023/05/30	1	18.00	0	0.00	17.95	1	3,045	0.03%
2023/05/26	0	0.00	0	17.90	17.90	0	3,091	0.00%
2023/05/25	9	18.07	9	18.25	18.05	0	3,112	0.00%
2023/05/24	0	0.00	3	18.15	18.10	-3	3,087	-0.10%
2023/05/22	0	0.00	1	18.05	18.15	-1	3,361	-0.03%
2023/05/19	8	18.00	5	18.00	18.00	3	3,385	0.09%
2023/05/18	1	17.95	0	0.00	17.90	1	3,420	0.03%
2023/05/17	0	0.00	2	18.00	17.90	-2	3,464	-0.06%
2023/05/16	1	17.75	0	0.00	17.90	1	3,450	0.03%
2023/05/12	0	0.00	16	17.35	17.60	-16	3,554	-0.45%
2023/05/11	7	17.51	0	0.00	17.35	7	3,633	0.19%
2023/05/10	6	17.58	0	0.00	17.70	6	3,884	0.15%
2023/05/09	6	17.65	20	17.70	17.70	-14	3,898	-0.36%
2023/05/08	3	17.95	0	0.00	17.85	3	3,889	0.08%
2023/05/05	3	17.95	9	18.18	17.95	-6	3,955	-0.15%
2023/05/04	6	17.58	0	0.00	17.85	6	4,016	0.15%
2023/05/03	3	17.80	0	0.00	17.80	3	4,003	0.07%
2023/04/28	0	0.00	2	17.95	17.95	-2	4,073	-0.05%
2023/04/26	1	17.75	4	17.75	17.90	-3	4,102	-0.07%
2023/04/25	2	17.73	0	0.00	17.70	2	4,107	0.05%
2023/04/24	2	18.05	0	0.00	17.95	2	4,081	0.05%
2023/04/21	18	17.99	0	0.00	18.00	18	4,102	0.44%
2023/04/20	4	18.29	0	0.00	18.15	4	4,129	0.10%
2023/04/19	14	18.69	0	0.00	18.65	14	4,202	0.33%
2023/04/18	0	0.00	5	18.80	18.70	-5	4,229	-0.12%
2023/04/17	9	18.65	10	18.64	18.70	-1	4,227	-0.02%
2023/04/14	2	18.70	30	18.65	18.60	-28	4,226	-0.66%
2023/04/13	2	18.75	0	0.00	18.60	2	4,175	0.05%
2023/04/12	0	0.00	6	19.36	19.40	-6	4,067	-0.15%
2023/04/11	0	0.00	3	19.10	19.15	-3	3,968	-0.08%
2023/04/10	0	0.00	2	19.10	19.05	-2	3,967	-0.05%
2023/04/07	0	0.00	20	19.15	19.05	-20	3,972	-0.50%
2023/04/06	0	0.00	2	19.00	19.05	-2	3,974	-0.05%
2023/03/31	0	0.00	5	19.02	19.00	-5	3,977	-0.13%
2023/03/30	3	18.97	2	19.00	18.95	1	3,979	0.03%
2023/03/29	0	0.00	2	18.90	18.95	-2	3,985	-0.05%
2023/03/28	0	0.00	12	18.86	18.90	-12	4,044	-0.30%
2023/03/27	0	0.00	9	18.98	18.95	-9	4,036	-0.22%
2023/03/24	1	18.65	1	18.85	18.85	0	4,076	0.00%
2023/03/20	2	18.00	0	0.00	18.10	2	4,276	0.05%
2023/03/16	2	17.70	0	0.00	17.65	2	4,422	0.05%
2023/03/14	0	0.00	2	18.25	18.05	-2	4,915	-0.04%
2023/03/09	2	19.05	3	19.32	19.00	-1	5,465	-0.02%
2023/03/08	3	19.22	3	19.15	19.15	0	5,707	0.00%
2023/03/06	4	18.80	0	0.00	18.80	4	5,711	0.07%
2023/03/01	0	0.00	12	18.98	18.80	-12	6,141	-0.20%
2023/02/24	0	0.00	5	18.95	18.75	-5	6,298	-0.08%
2023/02/23	5	19.00	1	19.00	18.95	4	6,358	0.06%
2023/02/22	4	18.83	0	0.00	18.90	4	6,567	0.06%
2023/02/21	1	19.00	0	0.00	19.00	1	6,676	0.01%
2023/02/20	51	19.21	0	0.00	19.30	51	6,915	0.74%
2023/02/17	0	0.00	12	18.75	18.80	-12	7,354	-0.16%
2023/02/16	1	18.65	0	0.00	18.65	1	7,471	0.01%
2023/02/14	2	18.20	0	0.00	18.30	2	7,803	0.03%
2023/02/13	0	0.00	1	18.10	18.10	-1	8,018	-0.01%
2023/02/10	15	18.23	0	0.00	18.20	15	8,248	0.18%
2023/02/08	37	19.12	5	19.04	19.00	32	8,549	0.37%
2023/02/06	0	0.00	2	18.70	18.45	-2	8,709	-0.02%
2023/02/02	1	18.45	7	18.59	18.55	-6	8,998	-0.07%
2023/02/01	0	0.00	1	18.30	18.30	-1	9,088	-0.01%
2023/01/31	0	0.00	0.2	18.25	18.25	-0.2	9,270	0.00%
2023/01/30	1	17.80	10	17.90	18.00	-9	9,429	-0.10%
2023/01/17	1	17.65	0	0.00	17.65	1	9,610	0.01%
2023/01/16	10	17.45	0	0.00	17.40	10	9,761	0.10%
2023/01/13	2.1	17.56	0	0.00	17.50	2.1	9,893	0.02%
2023/01/12	0.1	17.90	0	0.00	17.70	0.1	10,000	0.00%
2023/01/10	2	18.05	0	0.00	17.95	2	10,189	0.02%
2023/01/09	0	0.00	2	18.35	18.35	-2	10,326	-0.02%
2023/01/06	5	17.99	10	17.95	18.00	-5	10,369	-0.05%
2023/01/05	0	0.00	1	17.85	17.80	-1	10,682	-0.01%
2023/01/04	0	0.00	10	17.75	17.75	-10	10,856	-0.09%
2023/01/03	1	17.25	0	0.00	17.60	1	11,172	0.01%
2022/12/27	10	17.75	0	0.00	17.80	10	12,210	0.08%
2022/12/26	10	17.60	0	0.00	17.60	10	12,545	0.08%
2022/12/23	1	17.30	0	0.00	17.50	1	12,833	0.01%
2022/12/22	1	17.65	0	0.00	17.60	1	13,181	0.01%
2022/12/21	2	17.65	1	17.55	17.50	1	13,734	0.01%
2022/12/20	4	17.91	3	17.73	17.55	1	14,284	0.01%
2022/12/19	1	17.90	19	17.90	17.85	-18	15,069	-0.12%
2022/12/16	4	18.16	4	18.20	18.00	0	15,662	0.00%
2022/12/15	1	18.40	1	18.55	18.55	0	15,966	0.00%
2022/12/14	12	18.28	5	18.35	18.35	7	16,302	0.04%
2022/12/13	1	18.35	5	18.35	18.35	-4	16,741	-0.02%
2022/12/12	7.5	18.56	1	18.55	18.55	6.5	16,961	0.04%
2022/12/08	0	0.00	3	19.25	19.45	-3	18,094	-0.02%
2022/12/07	4	19.60	2	19.60	19.35	2	18,690	0.01%
2022/12/06	2	20.05	45	19.66	19.75	-43	19,013	-0.23%
2022/12/05	19	19.73	0	0.00	19.75	19	19,472	0.10%
2022/12/02	3.1	19.40	16	19.45	19.40	-13	19,877	-0.07%
2022/12/01	6	19.39	1	19.60	19.30	5	20,346	0.02%
2022/11/30	12	19.33	14	19.10	19.40	-2	20,788	-0.01%
2022/11/29	17	18.66	0	0.00	18.90	17	21,370	0.08%
2022/11/28	0	0.00	2	18.90	18.65	-2	22,888	-0.01%
2022/11/25	4	18.94	2	19.05	18.65	2	23,755	0.01%
2022/11/24	11	18.90	7	18.96	18.95	4	24,473	0.02%
2022/11/23	4	19.20	10	19.05	19.05	-6	25,316	-0.02%
2022/11/22	6	18.75	28	18.39	18.80	-22	25,868	-0.09%
2022/11/21	10	18.50	1	18.65	18.50	9	27,331	0.03%
2022/11/18	8	18.88	12	18.72	18.65	-4	27,777	-0.01%
2022/11/17	0	0.00	50	18.68	18.65	-50	27,867	-0.18%
2022/11/16	32	18.59	12	18.73	18.55	20	28,145	0.07%
2022/11/15	21	19.22	14	19.31	19.10	7	28,690	0.02%
2022/11/14	10	18.80	6	18.55	18.75	4	29,387	0.01%
2022/11/11	8	18.78	6	18.88	18.40	2	29,473	0.01%
2022/11/10	2	18.53	12	18.45	18.45	-10	29,399	-0.03%
2022/11/09	38	18.94	12	18.90	18.90	26	29,751	0.09%
2022/11/08	10	18.80	3	18.93	18.65	7	30,093	0.02%
2022/11/07	4	18.59	5	18.64	18.75	-1	30,538	0.00%
2022/11/04	0	0.00	3	18.32	18.85	-3	31,133	-0.01%
2022/11/03	16	18.39	10	18.37	18.50	6	31,320	0.02%
2022/11/02	34	18.36	11	18.35	18.25	23	31,238	0.07%
2022/11/01	2	18.00	8	17.79	18.00	-6	31,051	-0.02%
2022/10/31	10	17.52	2	17.55	17.50	8	30,890	0.03%
2022/10/28	7.3	16.98	2	17.10	16.90	5.3	30,703	0.02%
2022/10/27	26	17.49	1	17.70	17.55	25	30,528	0.08%
2022/10/26	5	17.27	32	17.27	17.10	-27	30,304	-0.09%
2022/10/25	1	17.75	0	0.00	17.65	1	30,108	0.00%
2022/10/24	17	18.01	4	18.21	18.00	13	29,892	0.04%
2022/10/21	5.1	17.70	0	0.00	17.70	5.1	29,714	0.02%
2022/10/20	6	17.82	4	17.83	17.80	2	29,568	0.01%
2022/10/19	12	18.24	2	18.40	18.10	10	29,439	0.03%
2022/10/18	17	18.38	6	18.59	18.35	11	29,312	0.04%
2022/10/17	5	17.80	5	17.95	18.25	0	29,212	0.00%
2022/10/14	13	18.75	45	18.82	18.60	-32	29,029	-0.11%
2022/10/13	6	18.65	53	18.60	18.00	-47	28,914	-0.16%
2022/10/12	52	19.01	1	19.25	19.25	51	28,571	0.18%
2022/10/11	14	18.86	73.5	18.71	18.90	-59.5	28,444	-0.21%
2022/10/07	50	19.47	29	19.39	19.55	21	28,126	0.07%
2022/10/06	1	19.65	110	19.20	19.40	-109	28,002	-0.39%	大賣/鉅額交易
2022/10/05	178	19.96	42	19.96	19.30	136	27,908	0.49%	大買/鉅額交易
2022/10/04	37	19.49	63	19.64	19.70	-26	27,445	-0.09%
2022/10/03	53	19.02	16	19.19	19.20	37	27,149	0.14%
2022/09/30	22	19.38	52.1	19.03	19.55	-30.1	26,887	-0.11%
2022/09/29	51	19.79	48	19.95	19.65	3	26,673	0.01%
2022/09/28	69.2	19.88	158	19.83	19.40	-88.8	26,333	-0.34%	大賣/
2022/09/27	89	20.95	92	21.10	20.90	-3	25,770	-0.01%
2022/09/26	80	21.68	158	21.60	20.90	-78	25,216	-0.31%	大賣/
2022/09/23	114	22.52	34	22.90	22.25	80	24,404	0.33%	大買/
2022/09/22	26	23.11	18	23.20	23.35	8	23,815	0.03%
2022/09/21	83	23.38	8	23.30	23.15	75	23,462	0.32%
2022/09/20	28	23.48	98	23.56	23.55	-70	23,105	-0.30%
2022/09/19	16.3	22.85	1	23.00	22.85	15.3	22,601	0.07%
2022/09/16	62	23.15	10	23.49	23.15	52	22,338	0.23%
2022/09/15	87	23.85	72	23.85	23.65	15	21,926	0.07%
2022/09/14	59	23.17	70	23.62	23.60	-11	21,045	-0.05%
2022/09/13	72	23.42	67	23.50	23.30	5	20,441	0.02%
2022/09/12	116.1	23.40	113	23.57	23.30	3.1	19,850	0.02%	大買/大賣/
2022/09/08	54	23.70	39	23.69	23.75	15	19,123	0.08%
2022/09/07	20	23.25	13	23.40	23.80	7	18,514	0.04%
2022/09/06	78	23.29	109	23.41	23.55	-31	17,944	-0.17%	大賣/
2022/09/05	44	24.23	47	23.94	23.45	-3	17,236	-0.02%
2022/09/02	85	23.74	118.3	23.71	23.75	-33.3	16,382	-0.20%	大賣/
2022/09/01	47	22.87	54	23.20	23.15	-7	14,923	-0.05%
2022/08/31	39	22.73	39	23.04	23.20	0	14,082	0.00%
2022/08/30	125	22.56	68.1	22.77	23.00	56.9	13,202	0.43%	大買/
2022/08/29	62	22.26	51	22.15	22.60	11	12,221	0.09%
2022/08/26	62.7	22.02	112.4	22.05	22.15	-49.8	11,398	-0.44%	大賣/
2022/08/25	51	21.31	98	21.69	21.25	-47	9,735	-0.48%
2022/08/24	72	21.27	98	21.37	21.40	-26	9,201	-0.28%
2022/08/23	70	20.95	53	21.19	21.35	17	8,854	0.19%
2022/08/22	202	21.37	73.5	21.31	21.15	128.5	8,438	1.52%	大買/鉅額交易
2022/08/19	136	21.21	125.7	21.08	21.60	10.3	7,563	0.14%	大買/大賣/
2022/08/18	4	19.91	16	19.90	20.00	-12	6,203	-0.19%
2022/08/17	76	19.69	68	19.87	19.65	8	5,960	0.13%
2022/08/16	42	19.98	24.3	19.78	20.10	17.7	5,759	0.31%
2022/08/15	5	20.15	11	20.43	20.15	-6	5,241	-0.11%
2022/08/12	6	19.88	21	20.01	19.90	-15	4,666	-0.32%
2022/08/11	206	19.09	208.1	19.18	19.05	-2.1	3,961	-0.05%	大買/大賣/
2022/08/10	19.9	18.90	26	18.63	18.90	-6.1	3,109	-0.20%
2022/08/09	0	0.00	3	17.52	17.20	-3	2,725	-0.11%
2022/08/08	3	17.20	0.3	17.15	17.10	2.7	2,647	0.10%
2022/08/05	0	0.00	2	16.90	16.90	-2	2,532	-0.08%
2022/08/04	2	16.15	1	16.65	16.25	1	2,537	0.04%
2022/08/02	0	0.00	0.1	17.00	16.95	-0.1	2,505	0.00%
2022/07/27	0	0.00	0	16.90	16.95	0	2,475	0.00%
2022/07/22	0	0.00	1	17.10	17.00	-1	2,514	-0.04%
2022/07/19	0	0.00	2	17.30	17.30	-2	2,439	-0.08%
2022/07/18	0	0.00	3	17.10	17.20	-3	2,412	-0.12%
2022/07/15	20	16.73	0	0.00	16.60	20	2,336	0.86%
2022/07/14	2.8	16.58	2	16.80	16.80	0.8	2,331	0.03%
2022/07/13	20	16.77	18	16.89	16.50	2	2,307	0.09%
2022/07/12	0	0.00	15	16.20	16.15	-15	2,237	-0.67%
2022/07/08	94	16.80	64	16.69	16.85	30	2,189	1.37%
2022/07/07	19.1	16.60	15	15.91	16.60	4.1	2,087	0.19%
2022/07/06	3	15.60	0	0.00	15.10	3	2,000	0.15%
2022/07/05	0	0.00	3	16.13	16.10	-3	1,981	-0.15%
2022/07/04	3	15.88	0	0.00	15.80	3	1,963	0.15%
2022/07/01	9	16.28	95	15.93	15.55	-86	1,958	-4.39%
2022/06/30	16	17.22	5	16.85	16.75	11	1,907	0.58%
2022/06/29	71	17.63	29	17.85	17.75	42	1,859	2.26%
2022/06/28	1	17.40	0	0.00	17.85	1	1,824	0.05%
2022/06/24	0	0.00	3	17.55	17.45	-3	1,807	-0.17%
2022/06/23	10	17.20	0	0.00	17.20	10	1,767	0.57%
2022/06/22	31	17.65	2	18.00	17.60	29	1,738	1.67%
2022/06/21	30	17.42	25	17.92	18.10	5	1,707	0.29%
2022/06/20	23	17.48	23	16.97	16.90	0	1,640	0.00%
2022/06/16	13	17.89	10	17.44	17.35	3	1,617	0.19%
2022/06/15	2	18.15	14	18.13	17.90	-12	1,578	-0.76%
2022/06/14	0	0.00	5	17.80	17.50	-5	1,523	-0.33%
2022/06/13	2	17.78	17	17.82	17.70	-15	1,507	-0.99%
2022/06/10	4	18.04	9	18.35	18.40	-5	1,457	-0.34%
2022/06/09	1	17.25	2	17.60	17.70	-1	1,309	-0.08%
2022/06/08	1	17.00	0	0.00	16.85	1	1,193	0.08%
2022/06/06	1	16.50	1	16.75	16.70	0	1,224	0.00%
2022/06/01	1	16.85	2	17.00	16.90	-1	1,287	-0.08%
2022/05/30	0	0.00	1	16.95	16.90	-1	1,299	-0.08%
2022/05/26	0	0.00	1	16.60	16.60	-1	1,307	-0.08%
2022/05/24	0	0.00	2	16.50	16.25	-2	1,361	-0.15%
2022/05/23	2	16.35	0	0.00	16.30	2	1,359	0.15%
2022/05/20	0	0.00	3	16.45	16.40	-3	1,394	-0.21%
2022/05/19	1	16.10	2	16.30	16.35	-1	1,409	-0.07%
2022/05/18	2	16.48	10	16.50	16.45	-8	1,443	-0.55%
2022/05/17	0	0.00	3	16.45	16.45	-3	1,649	-0.18%
2022/05/16	0	0.00	5	16.05	15.90	-5	1,661	-0.30%
2022/05/12	2	15.80	5	15.55	15.55	-3	1,670	-0.18%
2022/05/11	12	16.10	0	0.00	16.05	12	1,659	0.72%
2022/05/09	1	16.15	0	0.00	16.05	1	1,683	0.06%
2022/05/06	0	0.00	1	16.50	16.50	-1	1,688	-0.06%
2022/05/03	0	0.00	5	16.55	16.55	-5	1,752	-0.29%
2022/04/28	1	16.10	5	16.10	16.95	-4	1,782	-0.22%
2022/04/27	1	16.10	1	16.15	16.10	0	1,759	0.00%
2022/04/26	1	16.50	0	0.00	16.50	1	1,744	0.06%
2022/04/25	2	16.60	0	0.00	16.65	2	1,751	0.11%
2022/04/21	2	17.35	0	0.00	17.30	2	1,805	0.11%
2022/04/20	1	17.45	1	17.45	17.45	0	1,822	0.00%
2022/04/15	1	17.15	0	0.00	17.15	1	1,895	0.05%
2022/04/08	5	17.20	5	17.20	17.20	0	2,466	0.00%
2022/03/30	0	0.00	1	18.35	18.00	-1	2,914	-0.03%
2022/03/22	1	18.05	0	0.00	18.10	1	3,357	0.03%
2022/03/17	0	0.00	21.5	17.60	17.70	-21.5	3,411	-0.63%
2022/03/16	20	17.25	0	0.00	17.30	20	3,443	0.58%
2022/03/11	20	17.83	0	0.00	17.80	20	3,618	0.55%
2022/03/10	15	17.87	5	17.90	17.80	10	3,647	0.27%
2022/03/08	7	17.53	0.2	17.45	17.20	6.8	3,767	0.18%
2022/03/07	0	0.00	0	17.98	17.75	0	3,789	0.00%
2022/03/04	0	0.00	1.1	18.31	18.20	-1.1	4,013	-0.03%
2022/03/03	0	0.00	10	18.50	18.50	-10	4,100	-0.24%
2022/03/01	1	18.40	0	0.00	18.50	1	4,272	0.02%
2022/02/24	3	18.12	15	18.02	17.95	-12	4,559	-0.26%
2022/02/22	1	18.35	0	0.00	18.45	1	4,899	0.02%
2022/02/21	1	18.70	0	0.00	18.85	1	5,212	0.02%
2022/02/18	4	19.00	0	0.00	18.95	4	6,402	0.06%
2022/02/17	9	19.44	26	19.49	19.30	-17	6,845	-0.25%
2022/02/16	0	0.00	3	18.73	18.90	-3	6,925	-0.04%
2022/02/09	10	18.90	20	18.70	18.90	-10	7,010	-0.14%
2022/02/08	0	18.45	0	0.00	18.55	0	6,998	0.00%
2022/02/07	0	0.00	3	18.13	18.20	-3	7,003	-0.04%
2022/01/26	5	17.60	0	0.00	17.60	5	6,990	0.07%
2022/01/25	1	17.75	0	0.00	17.70	1	6,986	0.01%
2022/01/24	2	17.85	0	0.00	17.90	2	6,997	0.03%
2022/01/21	3	18.27	0	0.00	18.15	3	6,982	0.04%
2022/01/20	4	18.45	4	18.50	18.50	0	6,965	0.00%
2022/01/19	0	0.00	1	18.55	18.60	-1	6,965	-0.01%
2022/01/18	1	18.80	0	0.00	18.70	1	6,968	0.01%
2022/01/14	15	18.45	10	18.36	18.45	5	6,945	0.07%
2022/01/13	0	0.00	2	18.80	18.70	-2	6,939	-0.03%
2022/01/11	1	18.90	0	18.90	18.85	1	6,964	0.01%
2022/01/10	2	19.10	0	0.00	19.00	2	6,920	0.03%
2022/01/07	4	19.53	1	19.20	19.15	3	6,910	0.04%
2022/01/06	3	19.75	0	0.00	19.75	3	6,838	0.04%
2022/01/05	11	20.89	16	20.87	20.25	-5	6,765	-0.07%
2022/01/04	10	20.20	0	0.00	20.15	10	6,471	0.15%
2022/01/03	0	0.00	3	20.30	20.10	-3	6,423	-0.05%
2021/12/30	0	0.00	2	20.15	20.10	-2	6,380	-0.03%
2021/12/29	0	0.00	7.1	20.20	20.15	-7.1	6,342	-0.11%
2021/12/28	16	20.14	0	0.00	19.95	16	6,272	0.26%
2021/12/27	0	0.00	0	20.50	20.05	0	6,242	0.00%
2021/12/24	7	20.06	8	20.09	20.25	-1	6,192	-0.02%
2021/12/23	5.3	20.08	32	19.78	20.20	-26.7	6,008	-0.44%
2021/12/22	0	19.60	16	19.23	19.65	-16	5,758	-0.28%
2021/12/21	2	18.85	0	0.00	18.85	2	5,613	0.04%
2021/12/20	10	18.85	0	0.00	18.75	10	5,607	0.18%
2021/12/17	7	18.54	0	0.00	18.55	7	5,615	0.12%
2021/12/16	5	18.77	6	18.85	18.75	-1	5,646	-0.02%
2021/12/15	0	0.00	2	18.70	18.65	-2	5,628	-0.04%
2021/12/14	7	18.45	0	0.00	18.45	7	5,628	0.12%
2021/12/13	0	0.00	6	18.84	18.85	-6	5,585	-0.11%
2021/12/10	16	19.05	5	19.10	19.00	11	5,569	0.20%
2021/12/09	8	19.00	35	19.20	19.35	-27	5,530	-0.49%
2021/12/07	12	18.59	0	0.00	18.55	12	5,403	0.22%
2021/12/06	2	18.55	0	0.00	18.50	2	5,365	0.04%
2021/12/03	4	18.60	4	18.50	18.50	0	5,370	0.00%
2021/12/02	11	18.43	5	18.75	18.35	6	5,331	0.11%
2021/11/30	2	19.05	6	19.15	18.75	-4	5,254	-0.08%
2021/11/29	8	18.44	5	18.80	18.65	3	5,054	0.06%
2021/11/26	10	18.99	3	19.17	18.80	7	4,985	0.14%
2021/11/25	3	19.73	6	19.70	19.55	-3	4,902	-0.06%
2021/11/24	25	19.66	13	19.82	19.70	12	4,936	0.24%
2021/11/23	14	20.36	20	20.53	20.10	-6	4,789	-0.13%
2021/11/22	35	20.21	34	20.33	20.20	1	4,671	0.02%
2021/11/19	19	20.72	12	21.08	20.80	7	4,573	0.15%
2021/11/18	28	21.25	37	22.10	21.25	-9	4,448	-0.20%
2021/11/17	51	22.47	57	22.51	22.25	-6	4,181	-0.14%
2021/11/16	55.9	21.05	25	21.40	21.65	30.9	3,521	0.88%
2021/11/15	4	19.70	26	19.32	19.70	-22	3,078	-0.72%
2021/11/12	6	17.94	0	0.00	17.95	6	2,850	0.21%
2021/11/11	12	18.57	3	18.48	18.45	9	2,825	0.32%
2021/11/10	4	18.05	0	0.00	18.05	4	2,859	0.14%
2021/11/09	1	18.05	0	0.00	18.25	1	2,954	0.03%
2021/11/08	0	0.00	20	18.10	18.05	-20	2,954	-0.68%
2021/11/05	3	18.35	1	18.30	18.30	2	3,003	0.07%
2021/11/04	5	18.44	0	0.00	18.30	5	3,026	0.17%
2021/11/02	0	0.00	5	18.25	18.20	-5	3,062	-0.16%
2021/11/01	1	18.45	5	18.40	18.45	-4	3,126	-0.13%
2021/10/29	7	18.16	27	18.11	18.10	-20	3,122	-0.64%
2021/10/28	2	18.15	0	0.00	18.05	2	3,128	0.06%
2021/10/27	1	17.95	1	18.10	18.10	0	3,134	0.00%
2021/10/26	7	17.86	0	0.00	17.80	7	3,162	0.22%
2021/10/25	0	0.00	2	17.80	17.85	-2	3,190	-0.06%
2021/10/22	4	17.50	0	0.00	17.60	4	3,266	0.12%
2021/10/20	25	17.72	0	0.00	17.70	25	3,351	0.75%
2021/10/19	0	0.00	1	17.70	17.80	-1	3,403	-0.03%
2021/10/15	0	0.00	2	17.00	16.90	-2	3,584	-0.06%
2021/10/14	2	16.73	0	0.00	16.55	2	3,668	0.05%
2021/10/13	3	16.50	0	0.00	16.50	3	3,721	0.08%
2021/10/08	0	0.00	1	17.65	17.45	-1	3,910	-0.03%
2021/10/07	10	17.45	0	0.00	17.35	10	4,175	0.24%
2021/10/06	32	16.80	30	16.89	16.75	2	5,190	0.04%
2021/10/04	0	0.00	18	17.15	16.75	-18	5,378	-0.33%
2021/10/01	3	17.55	0	0.00	17.55	3	5,451	0.06%
2021/09/28	5	18.15	1	18.20	18.25	4	5,527	0.07%
2021/09/27	2	18.35	0	0.00	18.40	2	5,586	0.04%
2021/09/24	0	0.00	2	18.25	18.30	-2	5,660	-0.04%
2021/09/23	2	17.98	0	0.00	17.75	2	5,733	0.03%
2021/09/17	4	18.30	5	18.35	18.30	-1	5,938	-0.02%
2021/09/14	2	18.55	0	0.00	18.55	2	6,561	0.03%
2021/09/10	10	18.85	20	18.86	18.80	-10	6,704	-0.15%
2021/09/09	1	19.25	1	19.10	19.10	0	6,764	0.00%
2021/09/08	1	19.05	0	0.00	18.95	1	6,831	0.01%
2021/09/03	2	20.35	0	0.00	20.00	2	6,810	0.03%
2021/09/01	0	0.00	22	20.12	20.10	-22	6,866	-0.32%
2021/08/31	0	0.00	32	20.10	20.10	-32	6,953	-0.46%
2021/08/30	42	20.01	91	19.98	19.85	-49	7,003	-0.70%
2021/08/27	2	19.38	1	19.50	19.35	1	6,956	0.01%
2021/08/26	1	19.55	11	19.60	19.60	-10	6,992	-0.14%
2021/08/24	19	19.48	21	19.59	19.40	-2	7,073	-0.03%
2021/08/23	2	18.80	0	0.00	18.80	2	7,005	0.03%
2021/08/20	8	18.86	0	0.00	18.90	8	6,967	0.11%
2021/08/16	2	18.30	0	0.00	18.60	2	6,445	0.03%
2021/08/13	64	19.35	2	19.40	19.10	62	6,376	0.97%
2021/08/12	0	0.00	4	20.25	20.25	-4	6,315	-0.06%
2021/08/11	11	20.09	0	0.00	20.00	11	6,357	0.17%
2021/08/09	10	20.55	1	20.85	20.55	9	6,518	0.14%
2021/08/05	22	21.12	36	21.04	21.15	-14	6,740	-0.21%
2021/08/04	12	20.91	0	0.00	20.95	12	6,984	0.17%
2021/08/03	20	20.98	0	0.00	20.95	20	7,193	0.28%
2021/08/02	0	0.00	12	21.00	21.05	-12	7,350	-0.16%
2021/07/30	0	0.00	5	21.05	20.80	-5	7,384	-0.07%
2021/07/29	2	21.00	4	21.10	21.20	-2	7,416	-0.03%
2021/07/28	2	20.80	0	0.00	21.00	2	7,439	0.03%
2021/07/27	0	0.00	1	21.75	21.20	-1	7,491	-0.01%
2021/07/26	2	21.45	0	0.00	21.55	2	7,521	0.03%
2021/07/23	11	21.03	15	21.25	21.25	-4	7,574	-0.05%
2021/07/22	5	20.93	0	0.00	20.95	5	7,579	0.07%
2021/07/21	0	0.00	3	21.15	20.95	-3	7,542	-0.04%
2021/07/20	8	22.04	7	21.70	21.65	1	7,507	0.01%
2021/07/14	14	22.71	0	0.00	22.25	14	7,788	0.18%
2021/07/13	132	23.53	226	23.61	23.20	-94	7,622	-1.23%	大買/大賣/
2021/07/12	0	0.00	5	22.86	23.00	-5	6,863	-0.07%
2021/07/09	1	22.35	9	22.30	22.30	-8	6,789	-0.12%
2021/07/08	3	22.30	16	22.33	22.55	-13	6,838	-0.19%
2021/07/06	8	22.13	3	22.25	22.00	5	6,807	0.07%
2021/07/05	2	22.03	2	22.05	22.05	0	6,842	0.00%
2021/07/02	0	0.00	8	21.72	21.90	-8	6,895	-0.12%
2021/07/01	2	22.45	0	0.00	21.75	2	6,922	0.03%
2021/06/30	4	22.05	26	22.15	22.05	-22	6,892	-0.32%
2021/06/29	16	22.61	0	0.00	22.15	16	6,909	0.23%
2021/06/28	21	22.95	6	23.23	22.90	15	6,894	0.22%
2021/06/25	8	22.73	3	22.75	22.65	5	6,786	0.07%
2021/06/24	27	22.89	4	22.83	22.65	23	6,771	0.34%
2021/06/23	80	22.94	116	22.77	22.65	-36	6,746	-0.53%	大賣/
2021/06/22	3	22.45	15	22.18	22.25	-12	6,375	-0.19%
2021/06/21	3	21.58	0	0.00	21.85	3	6,288	0.05%
2021/06/18	2	22.45	6	22.34	22.15	-4	6,287	-0.06%
2021/06/17	0	0.00	9	22.11	22.25	-9	6,335	-0.14%
2021/06/15	3	21.90	2	22.00	21.90	1	6,310	0.02%
2021/06/11	2	21.80	0	0.00	21.80	2	6,386	0.03%
2021/06/10	1	21.90	5	21.85	22.00	-4	6,604	-0.06%
2021/06/09	2	21.68	3	22.03	21.50	-1	6,663	-0.02%
2021/06/08	16	22.27	0	0.00	21.80	16	6,625	0.24%
2021/06/07	14	21.68	9	21.94	22.10	5	6,539	0.08%
2021/06/04	0	0.00	9	21.94	21.80	-9	6,477	-0.14%
2021/06/03	1	21.55	3	21.80	21.75	-2	6,459	-0.03%
2021/06/02	2	21.43	2	21.75	21.35	0	6,436	0.00%
2021/06/01	8	21.69	4	21.58	21.75	4	6,435	0.06%
2021/05/31	5	20.84	2	20.95	20.95	3	6,431	0.05%
2021/05/26	2	20.25	0	0.00	20.55	2	6,840	0.03%
2021/05/25	1	20.10	0	0.00	20.20	1	6,834	0.01%
2021/05/24	0	0.00	1	19.60	19.80	-1	6,813	-0.01%
2021/05/21	1	19.60	0	0.00	19.45	1	6,822	0.01%
2021/05/20	1	19.20	0	0.00	19.25	1	6,858	0.01%
2021/05/19	0	0.00	10	18.96	19.15	-10	6,864	-0.15%
2021/05/18	23	18.32	8	18.41	18.85	15	6,899	0.22%
2021/05/17	5	18.47	10	18.05	18.05	-5	6,849	-0.07%
2021/05/14	1	20.00	0	0.00	20.05	1	6,742	0.01%
2021/05/13	0	0.00	1	20.90	20.45	-1	6,628	-0.02%
2021/05/12	0	0.00	10	22.05	21.60	-10	6,485	-0.15%
2021/05/11	6	22.04	2	22.55	22.00	4	6,182	0.06%
2021/05/10	0	0.00	17	22.23	22.20	-17	5,988	-0.28%
2021/05/07	0	0.00	1	21.20	21.55	-1	5,871	-0.02%
2021/05/06	0	0.00	12	21.00	20.95	-12	5,870	-0.20%
2021/05/04	13	20.49	3	20.63	20.80	10	5,805	0.17%
2021/05/03	1	21.00	0	0.00	20.80	1	5,724	0.02%
2021/04/29	11	21.66	0	0.00	21.60	11	5,663	0.19%
2021/04/28	6	22.20	4	22.10	22.10	2	5,630	0.04%
2021/04/27	1	22.15	1	22.15	22.10	0	5,659	0.00%
2021/04/26	3	22.05	1	22.25	22.00	2	5,651	0.04%
2021/04/23	2	22.00	0.1	22.20	22.20	1.9	5,621	0.03%
2021/04/22	5	22.57	1	22.20	22.10	4	5,737	0.07%
2021/04/21	22	22.90	11	23.07	23.10	11	5,635	0.20%
2021/04/20	22	23.03	18	23.13	23.05	4	5,533	0.07%
2021/04/19	1	22.35	3	22.47	22.40	-2	5,363	-0.04%
2021/04/16	16	22.50	17	22.41	22.50	-1	5,357	-0.02%
2021/04/15	33	21.95	12	21.99	22.25	21	5,179	0.41%
2021/04/14	14	21.78	0	0.00	21.65	14	5,202	0.27%
2021/04/13	3	21.83	0	0.00	21.80	3	5,359	0.06%
2021/04/12	2	22.05	3	22.40	22.05	-1	5,752	-0.02%
2021/04/09	1	22.25	0	0.00	22.20	1	5,823	0.02%
2021/04/08	0	0.00	7	22.34	22.30	-7	5,805	-0.12%
2021/04/07	14	21.75	0	0.00	21.95	14	5,741	0.24%
2021/04/06	2	21.65	0	0.00	21.65	2	5,705	0.04%
2021/04/01	8	21.86	73	21.80	21.80	-65	5,695	-1.14%
2021/03/31	20	21.99	10	21.90	21.85	10	5,630	0.18%
2021/03/29	62	22.56	18	22.70	22.40	44	5,586	0.79%
2021/03/26	34	22.56	0	0.00	22.60	34	5,584	0.61%
2021/03/25	23	22.23	11	22.25	22.30	12	5,503	0.22%
2021/03/24	0	0.00	2	22.35	22.30	-2	5,507	-0.04%
2021/03/23	13	22.40	0	0.00	22.40	13	5,539	0.23%
2021/03/22	36	22.50	5	22.70	22.45	31	5,553	0.56%
2021/03/18	12	22.26	3	22.10	22.20	9	5,561	0.16%
2021/03/17	3	22.20	0	0.00	22.30	3	5,750	0.05%
2021/03/16	5	22.34	2	22.45	22.50	3	5,920	0.05%
2021/03/15	1	22.40	8	22.00	22.25	-7	5,873	-0.12%
2021/03/12	0	0.00	10	21.15	21.15	-10	5,876	-0.17%
2021/03/10	1	21.35	0	0.00	21.15	1	6,086	0.02%
2021/03/09	10	21.08	0	0.00	21.20	10	6,202	0.16%
2021/03/08	1	21.25	0	0.00	21.25	1	6,302	0.02%
2021/03/05	6	21.46	4	21.50	21.50	2	6,378	0.03%
2021/03/04	13	21.81	9	22.04	21.85	4	6,456	0.06%
2021/03/03	23	22.38	30	22.32	22.30	-7	6,632	-0.11%
2021/03/02	18	21.72	25	21.54	21.70	-7	6,402	-0.11%
2021/02/26	2	20.90	58	20.75	20.80	-56	6,436	-0.87%
2021/02/25	0	0.00	10	21.15	21.00	-10	6,631	-0.15%
2021/02/24	1	21.05	5	21.40	21.05	-4	6,825	-0.06%
2021/02/23	8	21.20	0	0.00	21.25	8	6,872	0.12%
2021/02/22	2	21.40	20	21.35	21.35	-18	6,989	-0.26%
2021/02/19	10	21.25	21	20.96	21.35	-11	7,332	-0.15%
2021/02/18	40	20.96	6	21.16	21.25	34	7,393	0.46%
2021/02/17	0	0.00	11	20.38	20.45	-11	7,346	-0.15%
2021/02/02	0	0.00	1	20.05	20.00	-1	7,435	-0.01%
2021/02/01	2	19.58	5.2	19.71	19.60	-3.2	7,536	-0.04%
2021/01/29	4	20.14	2	20.10	19.95	2	7,578	0.03%
2021/01/28	2	20.10	7	20.15	20.15	-5	7,546	-0.07%
2021/01/27	5	20.35	3	20.50	20.40	2	7,535	0.03%
2021/01/26	0	0.00	8	20.96	20.55	-8	7,552	-0.11%
2021/01/25	0	0.00	1	20.75	21.00	-1	7,569	-0.01%
2021/01/22	10	20.45	1	20.40	20.40	9	7,586	0.12%
2021/01/21	6	20.06	12	20.50	20.10	-6	7,598	-0.08%
2021/01/20	13	20.66	2	20.35	20.35	11	7,624	0.14%
2021/01/19	11	21.32	1	21.30	21.20	10	7,570	0.13%
2021/01/18	4	20.95	61	21.13	21.05	-57	7,595	-0.75%
2021/01/15	11	21.79	3	21.70	21.40	8	7,691	0.10%
2021/01/13	0	0.00	6	22.40	22.30	-6	7,589	-0.08%
2021/01/12	4	22.28	0	0.00	22.15	4	7,684	0.05%
2021/01/11	10	23.00	0	0.00	22.80	10	8,025	0.12%
2021/01/07	6	23.70	21	23.74	23.70	-15	8,032	-0.19%
2021/01/06	5	24.06	9	23.26	23.45	-4	8,046	-0.05%
2021/01/05	30	23.90	72	23.98	23.95	-42	7,819	-0.54%
2021/01/04	1	23.20	24	22.88	23.00	-23	7,410	-0.31%
2020/12/31	4	22.21	0	0.00	22.20	4	7,343	0.05%
2020/12/30	42	22.40	1	22.25	22.30	41	7,332	0.56%
2020/12/28	5	22.45	0	0.00	22.45	5	7,385	0.07%
2020/12/25	5	22.54	2	22.40	22.40	3	7,379	0.04%
2020/12/24	5	22.65	0	0.00	22.60	5	7,373	0.07%
2020/12/23	11	22.10	3.1	22.20	22.25	7.9	7,376	0.11%
2020/12/22	6	22.38	0	0.00	22.00	6	7,496	0.08%
2020/12/21	2	22.40	0	0.00	22.50	2	7,514	0.03%
2020/12/18	0.2	22.55	3	22.60	22.55	-2.8	7,625	-0.04%
2020/12/17	1	22.65	1	22.65	22.65	0	7,659	0.00%
2020/12/16	14	22.90	0	0.00	22.90	14	7,663	0.18%
2020/12/15	42	22.89	145	22.57	22.40	-103	7,706	-1.34%	大賣/鉅額交易
2020/12/14	10	23.25	0	0.00	23.20	10	7,682	0.13%
2020/12/11	0	0.00	1	23.80	23.50	-1	7,684	-0.01%
2020/12/10	4	23.63	10	23.87	24.00	-6	7,522	-0.08%
2020/12/09	18	23.61	30	23.43	23.60	-12	7,333	-0.16%
2020/12/08	20	23.13	1	22.80	22.85	19	7,255	0.26%
2020/12/07	0	0.00	8	23.45	23.25	-8	7,380	-0.11%
2020/12/04	0	0.00	31	23.62	23.45	-31	7,713	-0.40%
2020/12/03	20	23.35	0	0.00	23.25	20	7,684	0.26%
2020/12/02	0	0.00	9	23.75	23.70	-9	7,683	-0.12%
2020/12/01	0	0.00	2	23.48	23.50	-2	7,659	-0.03%
2020/11/30	53	23.31	6	23.33	23.45	47	7,653	0.61%
2020/11/27	5	23.37	9	23.53	23.30	-4	7,636	-0.05%
2020/11/26	6	22.84	3	22.92	22.95	3	7,482	0.04%
2020/11/25	1	22.95	18	23.04	22.85	-17	7,471	-0.23%
2020/11/24	25	22.83	17	22.84	22.70	8	7,479	0.11%
2020/11/23	15	22.47	12	22.59	22.65	3	7,541	0.04%
2020/11/20	10	22.10	26	22.29	22.20	-16	7,583	-0.21%
2020/11/19	126	22.31	34.6	22.38	22.40	91.4	7,670	1.19%	大買/
2020/11/18	42	22.38	46	22.32	22.30	-4	7,771	-0.05%
2020/11/17	0	0.00	9	21.38	21.35	-9	7,629	-0.12%
2020/11/16	6	20.96	1	21.05	20.90	5	7,991	0.06%
2020/11/13	3	20.88	0	0.00	20.95	3	8,249	0.04%
2020/11/11	11	21.15	0	0.00	21.15	11	8,567	0.13%
2020/11/10	11	21.04	0	0.00	21.05	11	8,651	0.13%
2020/11/09	19	21.24	15	21.13	21.15	4	8,793	0.05%
2020/11/06	0	0.00	15	21.74	21.55	-15	8,932	-0.17%
2020/11/05	5	21.55	2	21.58	21.60	3	9,010	0.03%
2020/11/04	4	21.55	7	21.56	21.60	-3	9,223	-0.03%
2020/11/03	0	0.00	3	21.48	21.40	-3	9,337	-0.03%
2020/11/02	1	20.75	0	0.00	20.80	1	9,571	0.01%
2020/10/30	4	21.15	0	0.00	21.05	4	10,216	0.04%
2020/10/29	1	21.20	7	21.34	21.40	-6	10,522	-0.06%
2020/10/28	25	21.75	0	0.00	21.70	25	10,638	0.24%
2020/10/27	1	22.20	0	0.00	22.20	1	10,627	0.01%
2020/10/26	3	22.65	7	22.56	22.55	-4	10,721	-0.04%
2020/10/23	1	22.60	2	22.45	22.50	-1	10,756	-0.01%
2020/10/22	6	21.83	1	22.20	22.20	5	10,909	0.05%
2020/10/21	0	0.00	10	22.24	22.15	-10	10,993	-0.09%
2020/10/20	4	22.28	3	22.28	22.35	1	11,236	0.01%
2020/10/19	28	22.55	32	22.46	22.65	-4	11,519	-0.03%
2020/10/16	6	21.66	1	22.10	21.60	5	11,993	0.04%
2020/10/15	0	0.00	2	22.28	22.20	-2	12,365	-0.02%
2020/10/14	6	22.09	11	22.12	22.00	-5	12,471	-0.04%
2020/10/13	2	21.35	0	0.00	21.40	2	12,535	0.02%
2020/10/08	3	21.78	1.6	21.77	21.75	1.4	12,958	0.01%
2020/10/07	0	0.00	1	22.05	21.95	-1	13,116	-0.01%
2020/10/06	0	0.00	5	22.03	21.95	-5	13,252	-0.04%
2020/10/05	0	0.00	2	21.40	21.45	-2	13,760	-0.01%
2020/09/30	0	0.00	11	20.95	21.15	-11	14,354	-0.08%
2020/09/28	20	20.83	16	20.91	20.85	4	14,754	0.03%
2020/09/25	12	20.35	14.1	20.30	20.35	-2.1	15,140	-0.01%
2020/09/24	6	21.11	1	21.05	21.00	5	15,416	0.03%
2020/09/23	14	21.60	24	21.78	21.50	-10	15,591	-0.06%
2020/09/22	10	21.20	10	21.35	21.25	0	15,677	0.00%
2020/09/21	0	0.00	2	21.90	21.70	-2	16,063	-0.01%
2020/09/18	7	21.94	0	0.00	21.95	7	16,488	0.04%
2020/09/16	11	22.29	2	22.10	22.00	9	17,052	0.05%
2020/09/15	11	22.33	11	22.44	22.25	0	17,420	0.00%
2020/09/14	1	22.30	0	0.00	22.30	1	18,079	0.01%
2020/09/11	11	21.91	2	22.08	21.90	9	19,933	0.05%
2020/09/10	26	22.31	0	0.00	22.20	26	20,537	0.13%
2020/09/09	55	22.09	80	22.16	22.75	-25	20,908	-0.12%
2020/09/08	0	0.00	1	21.70	21.35	-1	21,701	0.00%
2020/09/07	3	21.47	11	21.66	21.40	-8	23,149	-0.03%
2020/09/04	3	20.80	0	0.00	21.40	3	25,203	0.01%
2020/09/03	0	0.00	3	21.15	21.15	-3	25,461	-0.01%
2020/09/02	25	21.32	15	21.30	21.35	10	25,521	0.04%
2020/09/01	0	0.00	1	21.00	21.05	-1	25,604	0.00%
2020/08/31	0	0.00	10	20.90	20.70	-10	25,725	-0.04%
2020/08/28	8	20.81	3	21.00	20.80	5	25,857	0.02%
2020/08/27	18	20.88	18	21.05	21.40	0	25,842	0.00%
2020/08/26	25	20.77	3	20.77	20.70	22	25,856	0.09%
2020/08/25	13	21.35	12	21.20	21.20	1	25,703	0.00%
2020/08/24	18	21.11	13	21.23	21.05	5	25,625	0.02%
2020/08/21	17	21.77	34.1	21.85	21.80	-17.1	25,541	-0.07%
2020/08/20	25	21.98	23	21.89	21.70	2	25,444	0.01%
2020/08/19	11	24.23	0	0.00	24.05	11	25,408	0.04%
2020/08/18	10	25.36	1	25.45	25.20	9	25,459	0.04%
2020/08/17	14	26.07	6	26.03	25.85	8	25,525	0.03%
2020/08/14	3	25.93	7	25.90	26.00	-4	25,873	-0.02%
2020/08/13	26	26.22	8	26.12	26.00	18	26,259	0.07%
2020/08/12	20	26.31	45	26.22	26.25	-25	26,242	-0.10%
2020/08/11	13	26.14	12	26.19	25.95	1	26,179	0.00%
2020/08/10	30	26.02	19	26.02	25.80	11	26,233	0.04%
2020/08/07	38	26.45	15	26.31	26.45	23	26,418	0.09%
2020/08/06	26	26.58	8	26.31	26.30	18	26,396	0.07%
2020/08/05	18	27.03	47	26.92	26.70	-29	26,301	-0.11%
2020/08/04	54	26.48	46	26.48	26.20	8	25,938	0.03%
2020/08/03	8	25.80	8	25.87	25.65	0	25,798	0.00%
2020/07/31	5	25.28	0	0.00	25.30	5	26,011	0.02%
2020/07/30	1	25.10	1	25.60	25.50	0	26,362	0.00%
2020/07/29	4	24.84	3	25.08	25.00	1	27,189	0.00%
2020/07/28	12	25.85	9	25.18	24.65	3	27,250	0.01%
2020/07/27	36	25.51	30	25.57	25.60	6	27,336	0.02%
2020/07/24	16	26.00	51	25.72	25.40	-35	27,550	-0.13%
2020/07/23	149	26.46	132	26.23	26.25	17	27,431	0.06%	大買/大賣/
2020/07/22	128	27.10	83	27.30	27.00	45	27,231	0.17%	大買/
2020/07/21	11	26.32	32	26.26	26.15	-21	26,544	-0.08%
2020/07/20	10	24.73	2	24.63	25.25	8	26,378	0.03%
2020/07/17	4	25.53	1	25.30	25.25	3	26,333	0.01%
2020/07/16	4	26.00	5	25.97	25.85	-1	26,396	0.00%
2020/07/15	14	26.08	14	26.23	25.85	0	26,461	0.00%
2020/07/14	85	26.26	81	25.78	25.85	4	26,748	0.01%
2020/07/13	5	26.11	8	26.03	26.05	-3	27,438	-0.01%
2020/07/10	28	26.20	19	26.17	25.70	9	27,700	0.03%
2020/07/09	56	26.62	117	26.94	27.00	-61	27,289	-0.22%	大賣/
2020/07/08	6	25.79	30	25.88	25.80	-24	26,795	-0.09%
2020/07/07	17	25.84	14	26.02	25.75	3	26,948	0.01%
2020/07/06	26	26.78	17	26.86	26.45	9	26,857	0.03%
2020/07/03	75	26.42	19	26.27	26.45	56	26,641	0.21%
2020/07/02	0	0.00	12	25.91	26.30	-12	26,516	-0.05%
2020/07/01	21	25.64	23	26.05	25.45	-2	26,370	-0.01%
2020/06/30	28	25.76	49	25.87	25.70	-21	26,225	-0.08%
2020/06/29	40	25.21	2	25.05	25.10	38	25,976	0.15%
2020/06/24	39	26.41	53	26.38	26.15	-14	25,758	-0.05%
2020/06/23	41	26.59	106	26.70	26.35	-65	25,783	-0.25%	大賣/
2020/06/22	19	26.89	55	27.19	26.90	-36	25,535	-0.14%
2020/06/19	122	27.62	204	27.55	27.45	-82	25,339	-0.32%	大買/大賣/
2020/06/18	299	26.96	365	27.33	27.45	-66	24,752	-0.27%	大買/大賣/
2020/06/17	103	25.94	124	25.85	25.75	-21	22,949	-0.09%	大買/大賣/
2020/06/16	34	25.45	37	25.45	25.25	-3	22,413	-0.01%
2020/06/15	429	25.88	264	25.71	25.20	165	22,085	0.75%	大買/大賣/鉅額交易
2020/06/12	310	25.43	367	25.19	26.20	-57	21,027	-0.27%	大買/大賣/
2020/06/11	300	24.88	328	25.14	25.25	-28	19,770	-0.14%	大買/大賣/
2020/06/10	14	23.27	28	23.76	23.80	-14	17,884	-0.08%
2020/06/09	9	23.21	3	23.20	23.05	6	17,912	0.03%
2020/06/08	6	23.86	34	23.80	23.55	-28	18,032	-0.16%
2020/06/05	100	23.90	6	23.86	23.75	94	17,983	0.52%
2020/06/04	6	23.55	55	23.57	23.40	-49	17,911	-0.27%
2020/06/03	1	23.40	10	23.40	23.40	-9	17,882	-0.05%
2020/06/02	4	23.34	27	23.48	23.55	-23	17,753	-0.13%
2020/06/01	20	22.90	11	23.17	23.05	9	17,533	0.05%
2020/05/29	11	22.81	10	23.10	22.65	1	17,485	0.01%
2020/05/28	46	23.06	10	23.25	22.85	36	17,526	0.21%
2020/05/27	10	23.25	13	23.12	23.10	-3	17,472	-0.02%
2020/05/26	54	23.15	22	23.33	23.00	32	17,458	0.18%
2020/05/25	3	22.83	7	23.22	23.25	-4	17,109	-0.02%
2020/05/22	33	22.39	32	22.57	22.20	1	16,853	0.01%
2020/05/21	30	23.27	131	23.05	23.10	-101	16,637	-0.61%	大賣/鉅額交易
2020/05/20	34	23.07	50	22.63	23.30	-16	16,153	-0.10%
2020/05/19	14	21.65	0	0.00	21.80	14	15,685	0.09%
2020/05/18	36	21.15	3	21.38	21.55	33	15,547	0.21%
2020/05/15	11	21.91	9	21.72	21.70	2	15,420	0.01%
2020/05/14	37	22.19	74.2	22.34	21.70	-37.2	15,345	-0.24%
2020/05/13	10	23.26	4	23.41	23.30	6	14,962	0.04%
2020/05/12	79	23.54	50	23.66	23.60	29	14,933	0.19%
2020/05/11	13	23.63	0	0.00	23.50	13	14,936	0.09%
2020/05/08	32	24.03	5	24.02	23.65	27	14,647	0.18%
2020/05/07	147	24.12	32.1	24.10	24.05	114.9	14,487	0.79%	大買/鉅額交易
2020/05/06	28	23.63	161	23.67	23.60	-133	14,185	-0.94%	大賣/鉅額交易
2020/05/05	116	23.83	130	23.70	24.15	-14	13,839	-0.10%	大買/大賣/
2020/05/04	9	22.40	3	22.38	22.40	6	12,956	0.05%
2020/04/30	50	22.78	57	22.81	22.75	-7	12,880	-0.05%
2020/04/29	47	22.28	12.2	22.32	22.20	34.8	12,673	0.27%
2020/04/28	12	22.08	71	22.23	22.00	-59	12,496	-0.47%
2020/04/27	16	22.24	51	22.25	22.25	-35	12,622	-0.28%
2020/04/24	16	22.22	73	22.54	22.10	-57	12,448	-0.46%
2020/04/23	48	22.57	29	22.56	22.45	19	12,261	0.15%
2020/04/22	18	21.60	37	21.62	22.10	-19	12,018	-0.16%
2020/04/21	28	22.51	11	21.95	21.95	17	11,924	0.14%
2020/04/20	5	21.98	14	22.26	22.60	-9	11,801	-0.08%
2020/04/17	210	22.84	15	22.84	22.20	195	11,757	1.66%	大買/鉅額交易
2020/04/16	122	23.13	100	23.16	23.00	22	11,207	0.20%	大買/
2020/04/15	88	21.99	72	22.41	23.10	16	10,390	0.15%
2020/04/14	48	21.00	5	20.80	21.00	43	10,076	0.43%
2020/04/13	2	20.33	2	20.48	20.35	0	10,066	0.00%
2020/04/10	32	20.23	10	20.35	20.40	22	10,054	0.22%
2020/04/09	4	21.25	26	21.68	21.25	-22	9,977	-0.22%
2020/04/08	4	20.88	33	21.21	21.30	-29	10,021	-0.29%
2020/04/07	50	20.44	35	20.37	20.90	15	9,914	0.15%
2020/04/06	6	19.63	6	19.71	19.70	0	9,822	0.00%
2020/04/01	11	19.60	3	19.60	19.65	8	10,046	0.08%
2020/03/31	22	19.63	22	19.59	19.50	0	10,147	0.00%
2020/03/30	52	18.71	53	18.88	19.50	-1	10,101	-0.01%
2020/03/27	28	19.78	9	19.29	18.55	19	9,882	0.19%
2020/03/26	4	18.68	16	18.67	18.90	-12	9,691	-0.12%
2020/03/25	6	18.88	5	18.91	19.05	1	9,844	0.01%
2020/03/24	26	17.68	26	17.51	17.70	0	9,655	0.00%
2020/03/23	2	16.35	0	0.00	16.70	2	9,638	0.02%
2020/03/20	2	16.85	3	16.15	16.90	-1	9,860	-0.01%
2020/03/19	16	15.46	7	15.54	15.40	9	9,917	0.09%
2020/03/18	3	17.68	18	17.86	17.10	-15	9,941	-0.15%
2020/03/17	18	17.90	12	17.82	17.40	6	9,921	0.06%
2020/03/16	17	19.99	16	19.73	18.90	1	9,828	0.01%
2020/03/13	61	20.76	52	20.84	21.00	9	9,790	0.09%
2020/03/12	11	23.29	25	23.37	22.95	-14	9,550	-0.15%
2020/03/11	51	25.45	74	25.94	25.40	-23	9,381	-0.25%
2020/03/10	15	25.43	15	25.37	26.00	0	9,389	0.00%
2020/03/09	10	27.18	23	26.27	26.20	-13	9,414	-0.14%
2020/03/06	2	27.90	1	28.20	27.90	1	9,745	0.01%
2020/03/05	3	28.58	6	28.72	28.40	-3	10,562	-0.03%
2020/03/04	1	28.20	0	0.00	28.20	1	10,625	0.01%
2020/03/03	1	28.50	1	28.45	28.50	0	10,738	0.00%
2020/03/02	10	26.20	2	27.13	27.45	8	10,829	0.07%
2020/02/27	3	28.07	1	27.45	27.40	2	10,960	0.02%
2020/02/26	2	28.58	0	0.00	28.40	2	10,989	0.02%
2020/02/25	5	28.50	0	0.00	28.65	5	11,210	0.04%
2020/02/24	2	28.90	1	29.05	28.85	1	11,320	0.01%
2020/02/21	1	29.45	0	0.00	29.45	1	11,506	0.01%
2020/02/20	1	29.80	0	0.00	29.60	1	11,902	0.01%
2020/02/19	1	29.30	1	29.50	29.60	0	12,217	0.00%
2020/02/18	1	29.55	10	29.45	29.45	-9	12,692	-0.07%
2020/02/17	9	30.03	9	30.30	29.95	0	12,920	0.00%
2020/02/14	4	29.79	0	0.00	29.85	4	13,385	0.03%
2020/02/13	2	29.85	3	29.90	29.75	-1	13,631	-0.01%
2020/02/12	26	29.86	12	29.95	30.00	14	13,844	0.10%
2020/02/11	1	29.40	10	29.35	29.45	-9	14,246	-0.06%
2020/02/10	0	0.00	5	28.24	28.90	-5	14,576	-0.03%
2020/02/07	1	29.25	0	0.00	29.00	1	14,801	0.01%
2020/02/06	11	29.93	0	0.00	29.85	11	14,956	0.07%
2020/02/05	4	29.29	114	29.68	29.25	-110	15,281	-0.72%	大賣/鉅額交易
2020/02/04	12	29.60	7	29.63	29.65	5	15,616	0.03%
2020/02/03	2	27.90	1	28.30	28.85	1	16,160	0.01%
2020/01/31	10	29.27	1	30.30	29.85	9	16,805	0.05%
2020/01/30	31	30.32	16	29.90	29.90	15	17,037	0.09%
2020/01/20	18	33.09	0	0.00	33.20	18	17,056	0.11%
2020/01/17	5	33.16	0	0.00	33.00	5	18,057	0.03%
2020/01/16	3	33.20	0	0.00	33.20	3	18,342	0.02%
2020/01/15	1	33.20	2	33.50	33.25	-1	18,725	-0.01%
2020/01/14	6	33.30	22	33.37	33.50	-16	19,033	-0.08%
2020/01/13	8	32.90	19	33.14	33.30	-11	19,214	-0.06%
2020/01/10	0	0.00	1	32.30	32.30	-1	19,470	-0.01%
2020/01/09	1	32.50	7	32.52	32.50	-6	19,916	-0.03%
2020/01/08	13	31.82	58	32.11	32.10	-45	20,708	-0.22%
2020/01/07	15	32.12	19.2	32.19	32.20	-4.2	21,975	-0.02%
2020/01/06	5	32.73	30	32.77	32.60	-25	23,142	-0.11%
2020/01/03	22	33.56	8	33.72	33.35	14	24,120	0.06%
2020/01/02	7	34.06	14	34.13	34.15	-7	24,286	-0.03%
2019/12/31	1	33.50	8	33.37	33.65	-7	24,495	-0.03%
2019/12/30	5	33.35	22	33.48	33.35	-17	25,296	-0.07%
2019/12/27	70	33.59	18	33.46	33.65	52	25,610	0.20%
2019/12/26	31	32.94	0	0.00	32.85	31	25,814	0.12%
2019/12/25	0	0.00	10	32.48	32.60	-10	26,512	-0.04%
2019/12/24	3	31.95	0	0.00	32.05	3	27,520	0.01%
2019/12/23	8	31.93	4	32.13	31.85	4	28,411	0.01%
2019/12/20	125	32.49	130	32.60	32.40	-5	28,777	-0.02%	大買/大賣/
2019/12/19	17	31.92	0	0.00	31.85	17	28,860	0.06%
2019/12/18	16	31.75	2	31.85	31.75	14	29,378	0.05%
2019/12/17	11	31.92	4.3	31.90	31.90	6.7	30,111	0.02%
2019/12/16	5	32.45	16	32.37	32.55	-11	30,258	-0.04%
2019/12/13	19	31.71	15	31.76	31.30	4	30,919	0.01%
2019/12/12	3	32.10	0	0.00	32.00	3	31,859	0.01%
2019/12/11	5	32.25	4	32.25	32.20	1	32,300	0.00%
2019/12/10	35	32.24	27	32.27	32.50	8	32,827	0.02%
2019/12/09	1	33.05	3	33.10	33.15	-2	33,295	-0.01%
2019/12/06	2	32.65	0	0.00	32.70	2	33,982	0.01%
2019/12/05	13	32.65	4	32.75	32.60	9	35,125	0.03%
2019/12/04	5	32.58	11	32.46	32.70	-6	36,277	-0.02%
2019/12/03	127	32.57	112	32.64	32.45	15	38,147	0.04%	大買/大賣/
2019/12/02	89	33.25	92	33.20	32.90	-3	38,376	-0.01%
2019/11/29	122	35.37	1	35.40	35.40	121	38,173	0.32%	大買/鉅額交易
2019/11/28	5	35.35	7	35.41	35.35	-2	38,891	-0.01%
2019/11/27	12	35.74	7	35.77	35.65	5	40,430	0.01%
2019/11/26	23	35.56	23	35.48	35.70	0	42,717	0.00%
2019/11/25	3	35.60	6	35.48	35.30	-3	43,392	-0.01%
2019/11/22	17	35.60	0	0.00	35.45	17	43,791	0.04%
2019/11/21	2	35.40	1	35.35	35.60	1	43,777	0.00%
2019/11/20	23	35.34	18.1	35.52	35.65	4.9	44,128	0.01%
2019/11/19	50	35.73	52	35.63	35.35	-2	44,515	0.00%
2019/11/18	34	35.53	60	35.48	35.60	-26	44,441	-0.06%
2019/11/15	89	35.50	111	35.51	35.00	-22	44,210	-0.05%	大賣/
2019/11/14	11	34.50	0	0.00	35.00	11	43,968	0.03%
2019/11/13	36	35.08	133	35.09	34.60	-97	43,961	-0.22%	大賣/
2019/11/12	26	34.70	0	0.00	34.80	26	43,651	0.06%
2019/11/11	3	33.98	8	34.10	33.90	-5	43,782	-0.01%
2019/11/08	57	34.94	73	34.92	34.60	-16	43,583	-0.04%
2019/11/07	38	34.37	28	34.50	34.55	10	43,096	0.02%
2019/11/06	0	0.00	18	34.20	34.20	-18	42,862	-0.04%
2019/11/05	3	34.05	12	34.03	34.10	-9	42,801	-0.02%
2019/11/04	13	34.49	2	33.90	33.80	11	42,789	0.03%
2019/11/01	45	33.88	39.5	33.85	33.95	5.5	42,608	0.01%
2019/10/31	219	33.70	193	33.94	33.25	26	42,551	0.06%	大買/大賣/
2019/10/30	37	32.95	198	33.01	32.95	-161	42,971	-0.37%	大賣/鉅額交易
2019/10/29	8	34.78	9.4	34.39	34.40	-1.4	42,379	0.00%
2019/10/28	15	34.52	18.2	34.56	34.55	-3.2	42,230	-0.01%
2019/10/25	91	34.07	24	34.13	34.40	67	42,002	0.16%
2019/10/24	14	35.55	14.2	35.94	35.40	-0.2	41,089	0.00%
2019/10/23	47	35.89	37.2	35.93	35.85	9.8	40,993	0.02%
2019/10/22	107	36.01	85	35.65	35.60	22	40,960	0.05%	大買/
2019/10/21	67	35.48	54	35.49	35.75	13	41,037	0.03%
2019/10/18	47	35.34	44	35.24	35.00	3	40,967	0.01%
2019/10/17	10	35.11	31	35.40	34.85	-21	40,947	-0.05%
2019/10/16	72	35.73	80	36.03	35.30	-8	40,839	-0.02%
2019/10/15	225	37.56	193	38.02	36.75	32	40,244	0.08%	大買/大賣/
2019/10/14	112	36.77	182.2	37.19	37.50	-70.2	39,174	-0.18%	大買/大賣/
2019/10/09	313	35.57	293	35.61	35.10	20	38,441	0.05%	大買/大賣/
2019/10/08	52	35.54	25	35.41	35.15	27	38,018	0.07%
2019/10/07	34	35.25	42	35.27	35.15	-8	37,849	-0.02%
2019/10/04	151	35.82	12	35.65	35.45	139	37,505	0.37%	大買/鉅額交易
2019/10/03	30	35.31	20	35.45	35.30	10	36,755	0.03%
2019/10/02	41	35.27	20	35.45	36.00	21	36,533	0.06%
2019/10/01	63	35.79	161	35.59	35.30	-98	36,064	-0.27%	大賣/
2019/09/27	351	34.73	448	34.90	35.35	-97	35,253	-0.28%	大買/大賣/
2019/09/26	209	34.89	74	34.85	34.80	135	34,236	0.39%	大買/鉅額交易
2019/09/25	6	34.40	18	34.69	34.90	-12	33,396	-0.04%
2019/09/24	6	34.11	105	34.09	33.90	-99	33,099	-0.30%	大賣/
2019/09/23	92	34.92	148	34.63	34.55	-56	32,730	-0.17%	大賣/
2019/09/20	40	34.29	45.1	34.47	34.75	-5.1	32,282	-0.02%
2019/09/19	204	33.95	222	33.64	33.50	-18	31,538	-0.06%	大買/大賣/
2019/09/18	313	34.82	106	34.41	33.60	207	31,149	0.66%	大買/大賣/鉅額交易
2019/09/17	184	34.89	160	34.83	34.65	24	30,336	0.08%	大買/大賣/
2019/09/16	41	33.07	172	33.46	33.55	-131	29,508	-0.44%	大賣/鉅額交易
2019/09/12	37	32.94	48	32.91	32.90	-11	29,256	-0.04%
2019/09/11	198	31.73	145.5	31.70	32.50	52.5	28,875	0.18%	大買/大賣/
2019/09/10	109	32.00	141	32.04	31.65	-32	28,316	-0.11%	大買/大賣/
2019/09/09	144.5	32.53	145	32.81	31.60	-0.5	27,735	0.00%	大買/大賣/
2019/09/06	202	34.48	221	34.26	34.30	-19	26,597	-0.07%	大買/大賣/
2019/09/05	475	33.92	273.4	34.66	35.50	201.6	25,345	0.80%	大買/大賣/鉅額交易
2019/09/04	113	31.78	106	31.91	32.30	7	23,391	0.03%	大買/大賣/
2019/09/03	70	31.38	66	31.37	31.70	4	22,950	0.02%
2019/09/02	216.2	30.24	209	30.13	31.10	7.2	22,463	0.03%	大買/大賣/
2019/08/30	288.3	29.36	282	29.29	29.90	6.3	21,640	0.03%	大買/大賣/
2019/08/29	339	27.02	423	27.21	27.65	-84	19,978	-0.42%	大買/大賣/
2019/08/28	201	25.02	222	25.06	25.65	-21	17,564	-0.12%	大買/大賣/
2019/08/27	7	24.24	16	24.26	24.35	-9	16,773	-0.05%
2019/08/26	6	23.38	6	23.28	23.20	0	16,338	0.00%
2019/08/23	39	24.25	26	24.39	24.15	13	16,118	0.08%
2019/08/22	14	23.78	20	23.89	23.90	-6	15,612	-0.04%
2019/08/21	8	23.33	1	23.70	23.35	7	15,004	0.05%
2019/08/20	2	23.20	9	23.20	23.20	-7	14,776	-0.05%
2019/08/19	42	23.38	17	23.47	23.10	25	14,785	0.17%
2019/08/16	5	22.91	18	22.96	23.00	-13	14,587	-0.09%
2019/08/15	17	21.89	12	22.51	22.55	5	14,367	0.03%
2019/08/14	16	23.02	38	22.66	22.20	-22	14,213	-0.15%
2019/08/13	2	22.20	0	0.00	22.05	2	14,012	0.01%
2019/08/12	1	22.60	0	0.00	22.65	1	14,011	0.01%
2019/08/08	4	22.60	0	0.00	22.65	4	14,141	0.03%
2019/08/07	5	22.53	155	22.35	22.15	-150	14,130	-1.06%	大賣/鉅額交易
2019/08/06	18	21.40	2	22.50	22.55	16	13,988	0.11%
2019/08/05	5	22.18	3	22.20	22.00	2	13,866	0.01%
2019/08/02	1	22.55	2	22.40	22.55	-1	13,739	-0.01%
2019/08/01	147	23.98	127	24.02	23.00	20	13,540	0.15%	大買/大賣/
2019/07/31	10	23.59	20	23.73	23.90	-10	12,650	-0.08%
2019/07/30	2	23.60	6	22.97	22.80	-4	12,481	-0.03%
2019/07/29	12	23.65	7	23.75	23.60	5	12,345	0.04%
2019/07/26	0	0.00	2	24.15	23.95	-2	12,309	-0.02%
2019/07/25	27	24.01	45	24.05	24.10	-18	12,264	-0.15%
2019/07/24	18	23.66	22	23.99	23.35	-4	12,173	-0.03%
2019/07/23	17	24.73	13	24.68	24.50	4	12,200	0.03%
2019/07/22	4	24.16	23	24.21	24.10	-19	12,097	-0.16%
2019/07/19	15	24.06	21	24.23	23.90	-6	12,213	-0.05%
2019/07/18	14	24.26	20.4	24.27	24.25	-6.4	12,614	-0.05%
2019/07/17	13	24.14	27	23.96	24.05	-14	12,317	-0.11%
2019/07/16	12	23.74	40	23.80	23.70	-28	12,118	-0.23%
2019/07/15	137	23.90	120	23.97	23.75	17	11,919	0.14%	大買/大賣/
2019/07/12	11	22.99	35	23.23	23.60	-24	11,650	-0.21%
2019/07/11	3	22.42	7	22.29	22.30	-4	11,115	-0.04%
2019/07/10	1	21.90	4	21.98	22.00	-3	11,247	-0.03%
2019/07/09	8	21.86	18	21.86	21.85	-10	11,396	-0.09%
2019/07/08	33	21.89	48	22.01	21.65	-15	11,333	-0.13%
2019/07/05	2	21.43	1	21.45	21.50	1	11,089	0.01%
2019/07/04	0	0.00	3	21.50	21.50	-3	11,057	-0.03%
2019/07/03	2	21.58	5	21.42	21.35	-3	11,077	-0.03%
2019/07/02	0	0.00	20	21.36	21.30	-20	11,053	-0.18%
2019/07/01	2	21.48	4	21.48	21.45	-2	11,106	-0.02%
2019/06/28	1	20.95	4	21.03	20.90	-3	11,130	-0.03%
2019/06/27	1	21.00	104	20.90	21.00	-103	11,436	-0.90%	大賣/鉅額交易
2019/06/26	21	20.69	98	20.74	20.70	-77	11,514	-0.67%
2019/06/25	39	20.61	12.2	20.90	20.50	26.8	11,538	0.23%
2019/06/24	17	21.05	20	20.90	20.95	-3	11,548	-0.03%
2019/06/21	41	21.11	88	21.06	20.95	-47	11,581	-0.41%
2019/06/20	84	20.74	17	20.64	20.90	67	11,339	0.59%
2019/06/19	6	20.19	92	20.18	20.40	-86	11,273	-0.76%
2019/06/18	8	19.70	62	19.57	19.75	-54	11,454	-0.47%
2019/06/17	68	19.90	36	19.69	19.45	32	11,477	0.28%
2019/06/14	35	19.49	7	19.40	19.35	28	11,437	0.24%
2019/06/13	0	0.00	2.2	19.20	19.25	-2.2	11,608	-0.02%
2019/06/12	11	19.35	0	0.00	19.25	11	11,813	0.09%
2019/06/11	4	19.76	21	19.53	19.45	-17	12,210	-0.14%
2019/06/10	3	19.27	37	19.12	19.30	-34	12,724	-0.27%
2019/06/06	2	18.70	2	18.60	18.65	0	12,660	0.00%
2019/06/05	14	18.86	0	0.00	18.70	14	12,845	0.11%
2019/06/04	16	19.01	6	18.83	18.85	10	12,951	0.08%
2019/06/03	19	18.86	5	18.88	19.00	14	13,150	0.11%
2019/05/31	14	18.54	10	18.69	18.80	4	13,712	0.03%
2019/05/29	5	18.00	0	0.00	18.15	5	13,835	0.04%
2019/05/27	11	18.22	26	18.09	17.70	-15	14,160	-0.11%
2019/05/24	0	0.00	11	17.69	17.95	-11	14,250	-0.08%
2019/05/23	9	17.40	30	17.52	17.40	-21	14,612	-0.14%
2019/05/22	10	18.20	5	18.10	18.00	5	14,769	0.03%
2019/05/21	12	17.97	27	17.43	18.20	-15	14,856	-0.10%
2019/05/20	3	17.68	47	18.07	17.65	-44	14,938	-0.29%
2019/05/17	0	0.00	2	18.30	18.80	-2	15,176	-0.01%
2019/05/16	29	18.83	5	18.85	18.40	24	15,822	0.15%
2019/05/15	7	18.81	2	18.80	19.10	5	16,236	0.03%
2019/05/14	1	17.85	1	17.95	18.45	0	16,240	0.00%
2019/05/13	29	18.39	10	18.35	18.15	19	16,369	0.12%
2019/05/10	6	18.25	30	18.52	18.10	-24	16,399	-0.15%
2019/05/09	17	18.22	134	18.73	18.35	-117	16,339	-0.72%	大賣/鉅額交易
2019/05/08	170	19.21	168	19.25	19.05	2	16,209	0.01%	大買/大賣/
2019/05/07	1	19.10	0	0.00	19.00	1	16,152	0.01%
2019/05/06	50	19.00	23	18.39	19.00	27	16,110	0.17%
2019/05/03	27	19.00	7	18.95	18.95	20	15,984	0.13%
2019/05/02	16	18.94	16	18.94	19.00	0	15,932	0.00%
2019/04/30	11	18.76	21	18.31	18.90	-10	15,862	-0.06%
2019/04/29	216	18.83	88	18.85	18.40	128	15,747	0.81%	大買/鉅額交易
2019/04/26	96	18.16	14	18.01	18.10	82	15,355	0.53%
2019/04/25	57	18.73	13.2	18.70	18.70	43.8	15,026	0.29%
2019/04/24	72	18.92	139	19.05	19.10	-67	14,680	-0.46%	大賣/
2019/04/23	25	21.31	2	21.40	20.90	23	13,926	0.17%
2019/04/22	8	21.60	12	21.48	21.40	-4	13,817	-0.03%
2019/04/19	0	0.00	49	21.17	21.40	-49	13,794	-0.36%
2019/04/18	92	21.85	9	21.56	20.95	83	13,803	0.60%
2019/04/17	3	21.45	45	21.57	21.40	-42	13,582	-0.31%
2019/04/16	55	21.95	73	21.90	21.80	-18	13,492	-0.13%
2019/04/15	76	21.43	53	21.23	21.50	23	13,166	0.17%
2019/04/12	1	20.25	15	20.25	20.25	-14	12,939	-0.11%
2019/04/11	6	20.77	0	0.00	20.70	6	12,864	0.05%
2019/04/10	6	21.06	1	21.10	21.00	5	12,816	0.04%
2019/04/09	24	21.29	14	21.53	21.20	10	12,778	0.08%
2019/04/08	46	21.34	3	21.52	21.20	43	12,709	0.34%
2019/04/03	34	21.18	203	21.11	21.25	-169	12,608	-1.34%	大賣/鉅額交易
2019/04/02	40	20.95	102	21.26	20.90	-62	12,473	-0.50%	大賣/
2019/04/01	115	21.28	49	21.49	21.45	66	12,252	0.54%	大買/
2019/03/29	15	20.02	81	20.38	20.80	-66	11,888	-0.56%
2019/03/28	15	20.83	16	20.68	20.50	-1	11,733	-0.01%
2019/03/27	19	21.17	29	21.18	21.05	-10	11,659	-0.09%
2019/03/26	17	20.95	93	20.94	20.90	-76	11,586	-0.66%
2019/03/25	41	20.73	81	20.83	20.65	-40	11,499	-0.35%
2019/03/22	97	21.30	42	21.44	21.40	55	11,360	0.48%
2019/03/21	90	22.14	80	22.42	21.65	10	11,154	0.09%
2019/03/20	26	22.15	22	22.07	21.95	4	10,723	0.04%
2019/03/19	125	22.01	70	21.99	21.75	55	10,601	0.52%	大買/
2019/03/18	9	21.81	36	21.85	21.85	-27	10,493	-0.26%
2019/03/15	67	21.61	19	21.66	21.50	48	10,429	0.46%
2019/03/14	60	22.05	32	22.06	21.90	28	10,451	0.27%
2019/03/13	369	21.36	349.2	21.47	21.80	19.8	10,482	0.19%	大買/大賣/
2019/03/12	2	20.63	31	20.35	20.35	-29	9,842	-0.29%
2019/03/11	56	20.51	104	20.67	20.45	-48	9,950	-0.48%	大賣/
2019/03/08	68	20.35	50	20.12	20.55	18	10,062	0.18%
2019/03/07	174	20.68	17	20.86	20.55	157	10,168	1.54%	大買/鉅額交易
2019/03/06	279	20.69	350	20.79	20.95	-71	10,080	-0.70%	大買/大賣/
2019/03/05	26	19.79	2	19.85	19.75	24	9,628	0.25%
2019/03/04	24	20.48	48	20.03	20.00	-24	9,714	-0.25%
2019/02/27	37	19.92	35	20.12	20.25	2	9,728	0.02%
2019/02/26	38	20.17	20	20.18	20.00	18	9,658	0.19%
2019/02/25	118	19.98	52	19.93	20.00	66	9,573	0.69%	大買/
2019/02/22	133	20.05	108	19.86	20.30	25	9,536	0.26%	大買/大賣/
2019/02/21	70	19.33	42	19.40	19.45	28	9,119	0.31%
2019/02/20	62	19.21	13	19.18	19.20	49	8,937	0.55%
2019/02/19	36	19.10	31	19.17	19.30	5	8,910	0.06%
2019/02/18	73	19.22	87	19.16	19.10	-14	8,914	-0.16%
2019/02/15	227.9	18.25	340	18.38	18.60	-112.1	8,557	-1.31%	大買/大賣/鉅額交易
2019/02/14	122	17.45	27.1	17.69	17.70	94.9	7,864	1.21%	大買/
2019/02/13	10	16.65	16.1	16.34	16.65	-6.1	7,294	-0.08%
2019/02/12	11	16.25	37	16.23	16.15	-26	7,206	-0.36%
2019/02/11	5	15.65	5	15.47	15.75	0	7,041	0.00%
2019/01/29	0	0.00	2	14.95	15.05	-2	7,001	-0.03%
2019/01/28	6	15.16	5	15.09	15.10	1	7,019	0.01%
2019/01/25	2	14.65	6	14.70	14.70	-4	7,018	-0.06%
2019/01/22	2	14.20	0	0.00	14.20	2	7,246	0.03%
2019/01/18	2	14.55	0	0.00	14.55	2	7,378	0.03%
2019/01/17	2	14.60	0	0.00	14.60	2	7,525	0.03%
2019/01/16	0	0.00	1.7	14.76	14.80	-1.7	7,588	-0.02%
2019/01/15	0	0.00	1	14.90	14.75	-1	7,672	-0.01%
2019/01/10	3	14.58	34	14.86	15.00	-31	7,668	-0.40%
2019/01/09	16	14.47	12	14.60	14.50	4	7,584	0.05%
2019/01/08	4	13.93	26	14.13	14.20	-22	7,509	-0.29%
2019/01/07	2	13.75	3	13.78	13.70	-1	7,521	-0.01%
2019/01/03	1	13.65	1	13.75	13.65	0	7,723	0.00%
2018/12/28	0	0.00	2	13.75	13.65	-2	7,864	-0.03%
2018/12/27	32	13.89	10	13.85	13.75	22	8,084	0.27%
2018/12/26	2	13.95	0	0.00	13.75	2	8,101	0.02%
2018/12/25	10	13.80	1	13.80	13.85	9	8,116	0.11%
2018/12/22	10	14.00	0	0.00	14.00	10	8,152	0.12%
2018/12/21	0	0.00	20	14.25	14.10	-20	8,201	-0.24%
2018/12/20	62	14.09	0	0.00	13.95	62	8,212	0.75%
2018/12/19	11	14.52	10	14.60	14.50	1	8,180	0.01%
2018/12/18	0	0.00	10	14.35	14.40	-10	8,206	-0.12%
2018/12/13	9	15.43	2	15.30	15.25	7	8,323	0.08%
2018/12/12	1	15.65	1	15.35	15.50	0	8,566	0.00%
2018/12/11	17	15.39	15	15.56	15.25	2	8,566	0.02%
2018/12/10	10	15.53	8	15.33	15.25	2	8,592	0.02%
2018/12/07	17	16.35	15	16.25	16.30	2	8,490	0.02%
2018/12/06	29	16.19	19	16.46	15.60	10	8,293	0.12%
2018/12/05	1	16.40	14	15.95	16.70	-13	7,894	-0.16%
2018/12/04	4	16.88	4	16.45	16.60	0	7,951	0.00%
2018/12/03	1	16.80	12	16.73	16.95	-11	8,005	-0.14%
2018/11/30	27	15.29	44	15.41	15.45	-17	7,967	-0.21%
2018/11/29	5	15.03	3	15.00	15.00	2	7,752	0.03%
2018/11/28	55	14.42	122	14.48	14.65	-67	7,577	-0.88%	大賣/
2018/11/27	2	14.08	17	14.01	14.00	-15	7,433	-0.20%
2018/11/26	0	0.00	23	13.82	13.90	-23	7,232	-0.32%
2018/11/23	7	13.56	10	13.78	13.60	-3	7,115	-0.04%
2018/11/22	0	0.00	3	13.53	13.55	-3	7,026	-0.04%
2018/11/21	4	13.70	0	0.00	13.55	4	7,007	0.06%
2018/11/20	7	13.49	16	13.73	13.40	-9	6,891	-0.13%
2018/11/19	12	13.57	15	13.62	13.55	-3	7,012	-0.04%
2018/11/16	4	13.55	37	13.67	13.35	-33	7,288	-0.45%
2018/11/15	16	13.03	28	13.32	13.30	-12	7,320	-0.16%
2018/11/14	16	13.08	18	13.18	13.00	-2	7,168	-0.03%
2018/11/13	10	12.66	0	0.00	12.95	10	7,281	0.14%
2018/11/12	14	12.94	5	12.95	12.90	9	7,440	0.12%
2018/11/09	0	0.00	10	13.35	13.35	-10	7,446	-0.13%
2018/11/08	8	13.51	14	13.92	13.45	-6	7,502	-0.08%
2018/11/07	0	0.00	5	13.65	13.65	-5	7,519	-0.07%
2018/11/06	48	13.19	0	0.00	13.10	48	7,691	0.62%
2018/11/05	6	13.61	22	13.75	13.65	-16	7,737	-0.21%
2018/11/02	24	13.43	28	13.74	13.60	-4	7,835	-0.05%
2018/11/01	4	13.08	33	13.30	13.35	-29	7,777	-0.37%
2018/10/31	5	12.89	20	12.93	12.95	-15	7,735	-0.19%
2018/10/30	1	12.35	15	12.50	12.45	-14	7,697	-0.18%
2018/10/29	0	0.00	37	12.25	12.35	-37	7,888	-0.47%
2018/10/26	57	11.98	60	11.80	11.85	-3	7,968	-0.04%
2018/10/25	49	12.39	0	0.00	12.15	49	7,998	0.61%
2018/10/24	11	13.27	13	13.52	13.35	-2	8,099	-0.02%
2018/10/23	17	13.81	47	13.82	13.50	-30	8,236	-0.36%
2018/10/22	0	0.00	7	13.85	13.85	-7	8,484	-0.08%
2018/10/19	1	13.50	12	13.44	13.60	-11	8,617	-0.13%
2018/10/18	1	13.75	35	13.82	13.85	-34	8,700	-0.39%
2018/10/17	32	13.95	29	13.82	13.65	3	8,861	0.03%
2018/10/16	8	13.46	17	13.79	13.60	-9	8,997	-0.10%
2018/10/15	17	13.58	52	13.58	13.60	-35	9,128	-0.38%
2018/10/12	17	13.21	3	13.23	13.35	14	9,196	0.15%
2018/10/11	87	13.16	2	13.15	13.15	85	9,302	0.91%
2018/10/09	3	14.80	57	14.97	14.60	-54	9,473	-0.57%
2018/10/08	3	14.60	15	14.77	14.60	-12	9,763	-0.12%
2018/10/05	197	14.82	10	14.70	14.70	187	9,902	1.89%	大買/鉅額交易
2018/10/04	6	16.10	60	16.15	16.15	-54	9,888	-0.55%
2018/10/03	3	16.55	1	16.65	16.45	2	9,956	0.02%
2018/10/02	3	16.60	0	0.00	16.65	3	10,144	0.03%
2018/09/28	14	16.48	0	0.00	16.45	14	10,786	0.13%
2018/09/27	10	16.60	7	16.68	16.55	3	10,851	0.03%
2018/09/25	5	16.55	23	16.57	16.50	-18	11,041	-0.16%
2018/09/21	7	16.34	15	16.38	16.40	-8	11,124	-0.07%
2018/09/20	11	16.11	1	16.40	16.15	10	11,118	0.09%
2018/09/19	5	16.83	2	16.80	16.65	3	11,135	0.03%
2018/09/18	49	16.99	44	17.48	16.65	5	11,260	0.04%
2018/09/17	6	16.95	3	16.83	17.00	3	11,368	0.03%
2018/09/14	0	0.00	20	16.93	17.00	-20	11,470	-0.17%
2018/09/13	3	16.43	45	16.56	16.45	-42	11,477	-0.37%
2018/09/12	5	16.03	8	15.94	15.95	-3	11,460	-0.03%
2018/09/11	1	15.75	75	16.02	16.20	-74	11,623	-0.64%
2018/09/10	104	15.78	11	16.35	15.40	93	11,744	0.79%	大買/
2018/09/07	150	16.69	16	16.50	16.55	134	11,986	1.12%	大買/鉅額交易
2018/09/06	117	17.75	1	17.50	17.40	116	12,842	0.90%	大買/鉅額交易
2018/09/05	7	18.53	5	18.70	18.45	2	12,914	0.02%
2018/09/04	5	18.50	0	0.00	18.55	5	13,163	0.04%
2018/09/03	13	18.67	0	0.00	18.40	13	13,309	0.10%
2018/08/31	2	18.90	2	18.90	19.00	0	13,537	0.00%
2018/08/30	5	19.05	0	0.00	19.05	5	13,677	0.04%
2018/08/29	5	19.10	0	0.00	19.30	5	13,811	0.04%
2018/08/28	3	19.30	20	19.56	19.15	-17	14,122	-0.12%
2018/08/24	12.3	19.07	9	19.09	18.95	3.3	14,592	0.02%
2018/08/23	17	19.05	115	19.09	19.55	-98	16,021	-0.61%	大賣/
2018/08/22	67	18.38	2	19.00	18.45	65	15,912	0.41%
2018/08/21	7	18.70	7	18.81	18.80	0	16,192	0.00%
2018/08/20	41.2	18.52	0	0.00	18.55	41.2	16,684	0.25%
2018/08/17	36	19.55	38	19.69	19.15	-2	16,654	-0.01%
2018/08/16	5.1	19.25	10	19.25	19.10	-4.9	16,964	-0.03%
2018/08/15	16	18.93	6	19.19	19.00	10	17,033	0.06%
2018/08/14	0	0.00	4	19.45	19.70	-4	17,155	-0.02%
2018/08/13	18	19.08	5	18.90	19.20	13	17,350	0.07%
2018/08/10	20	20.29	11	20.62	20.15	9	17,479	0.05%
2018/08/09	22	21.07	30	21.05	21.00	-8	17,843	-0.04%
2018/08/08	3	20.80	0	0.00	20.55	3	18,631	0.02%
2018/08/07	4	20.95	0	0.00	20.90	4	20,060	0.02%
2018/08/06	10	20.60	65	20.99	21.20	-55	20,353	-0.27%
2018/08/03	105	20.62	30	20.82	20.45	75	20,888	0.36%	大買/
2018/08/01	3	21.53	2	21.50	21.35	1	21,318	0.00%
2018/07/31	21	21.19	46	21.09	21.20	-25	21,788	-0.11%
2018/07/30	12	21.70	3	21.97	21.50	9	21,792	0.04%
2018/07/27	62	22.69	26	22.51	22.35	36	21,878	0.16%
2018/07/26	2	22.25	12.2	21.93	21.95	-10.2	21,874	-0.05%
2018/07/25	3	22.03	1	21.90	21.85	2	22,090	0.01%
2018/07/24	2	21.38	30	21.48	22.00	-28	22,197	-0.13%
2018/07/23	42	22.03	19	21.51	21.50	23	22,426	0.10%
2018/07/20	7	22.11	18	22.08	22.15	-11	23,061	-0.05%
2018/07/19	10	21.60	14	21.84	22.00	-4	23,775	-0.02%
2018/07/18	29	21.92	34	21.78	21.50	-5	24,135	-0.02%
2018/07/17	37	22.03	20	21.94	21.85	17	24,341	0.07%
2018/07/16	55	21.82	79	21.85	22.00	-24	24,570	-0.10%
2018/07/13	31	21.29	17	21.16	21.35	14	24,964	0.06%
2018/07/12	21	20.19	102	20.64	21.10	-81	25,779	-0.31%	大賣/
2018/07/11	33	19.79	41	20.08	20.00	-8	26,186	-0.03%
2018/07/10	23	19.62	87	20.00	20.25	-64	28,011	-0.23%
2018/07/09	1	19.05	92	19.11	19.30	-91	28,979	-0.31%
2018/07/06	201	18.52	69	18.51	18.70	132	29,651	0.45%	大買/鉅額交易
2018/07/05	30	19.95	0	0.00	19.80	30	29,189	0.10%
2018/07/04	7	20.10	0	0.00	20.15	7	29,283	0.02%
2018/07/03	29	20.56	12	20.82	20.40	17	29,293	0.06%
2018/07/02	12	20.85	43	21.15	20.95	-31	29,290	-0.11%
2018/06/29	0	0.00	21	20.57	20.70	-21	29,371	-0.07%
2018/06/28	6	20.24	7	20.34	20.20	-1	29,475	0.00%
2018/06/27	23	20.94	31	20.98	20.60	-8	29,673	-0.03%
2018/06/26	185	20.40	130	20.69	20.40	55	29,872	0.18%	大買/大賣/
2018/06/25	21	22.04	15	22.50	21.90	6	30,503	0.02%
2018/06/22	35	22.03	18	21.94	21.95	17	30,755	0.06%
2018/06/21	7	22.51	26	22.39	22.40	-19	30,699	-0.06%
2018/06/20	74	22.30	458	22.30	22.30	-384	30,840	-1.25%	大賣/鉅額交易
2018/06/19	13	23.12	68	23.12	22.85	-55	30,825	-0.18%
2018/06/15	99	24.05	107	23.69	23.75	-8	30,742	-0.03%	大賣/
2018/06/14	619	24.03	135	24.31	23.90	484	30,398	1.59%	大買/大賣/鉅額交易
2018/06/13	3.5	23.41	93	23.42	23.35	-89.5	29,383	-0.30%
2018/06/12	128.5	23.55	117	23.36	23.20	11.5	29,452	0.04%	大買/大賣/
2018/06/11	4	23.30	7	23.16	23.20	-3	29,697	-0.01%
2018/06/08	47	23.82	20	23.52	23.35	27	30,196	0.09%
2018/06/07	72	23.53	134	23.09	23.00	-62	30,524	-0.20%	大賣/
2018/06/06	43	23.32	57	23.33	23.25	-14	30,564	-0.05%
2018/06/05	63	23.61	97	23.54	23.20	-34	30,551	-0.11%
2018/06/04	179	23.27	183	23.47	23.30	-4	30,368	-0.01%	大買/大賣/
2018/06/01	253	23.52	227	23.23	23.00	26	30,490	0.09%	大買/大賣/
2018/05/31	436	24.36	544	24.42	23.75	-108	30,182	-0.36%	大買/大賣/鉅額交易
2018/05/30	13	22.97	56	23.42	23.45	-43	28,729	-0.15%
2018/05/29	285	23.49	165	23.27	23.30	120	28,594	0.42%	大買/大賣/鉅額交易
2018/05/28	88	23.08	127	23.22	23.35	-39	28,234	-0.14%	大賣/
2018/05/25	15	22.38	16	22.32	22.30	-1	27,833	0.00%
2018/05/24	25	22.88	20	22.96	22.55	5	27,816	0.02%
2018/05/22	8	22.02	20	21.93	22.00	-12	27,554	-0.04%
2018/05/21	20	22.32	100	22.44	22.20	-80	27,526	-0.29%
2018/05/18	13	22.07	25	22.13	22.10	-12	27,482	-0.04%
2018/05/17	188	23.31	43	22.75	22.65	145	27,562	0.53%	大買/鉅額交易
2018/05/16	42	23.66	58	23.82	23.35	-16	27,578	-0.06%
2018/05/15	66	23.29	125	23.32	23.10	-59	27,029	-0.22%	大賣/
2018/05/14	107	21.99	103	22.23	22.00	4	26,056	0.02%	大買/大賣/
2018/05/11	142	21.90	182	22.02	21.75	-40	25,919	-0.15%	大買/大賣/
2018/05/10	200	22.47	185	22.38	22.30	15	25,483	0.06%	大買/大賣/
2018/05/09	93	21.86	116	21.71	21.50	-23	25,599	-0.09%	大賣/
2018/05/08	264	21.94	171	21.97	21.80	93	25,432	0.37%	大買/大賣/
2018/05/07	8	20.69	26	21.12	21.30	-18	25,012	-0.07%
2018/05/04	42	21.09	23	20.88	20.55	19	25,049	0.08%
2018/05/03	17	21.04	18	21.12	20.95	-1	25,117	0.00%
2018/05/02	25	20.82	49	20.99	20.80	-24	25,110	-0.10%
2018/04/30	15	20.45	11	20.37	20.30	4	25,099	0.02%
2018/04/27	61	20.21	30	20.07	20.00	31	25,545	0.12%
2018/04/26	76	21.06	38	20.22	19.95	38	26,164	0.15%
2018/04/25	96	21.29	52	21.61	22.05	44	25,807	0.17%
2018/04/24	25	22.23	40	21.86	21.70	-15	25,468	-0.06%
2018/04/23	16	23.47	77	23.11	22.60	-61	25,916	-0.24%
2018/04/20	44	23.66	69	23.60	23.80	-25	27,183	-0.09%
2018/04/19	85	24.03	22	23.69	23.45	63	26,946	0.23%
2018/04/18	194	23.30	182	23.29	23.70	12	26,684	0.04%	大買/大賣/
2018/04/17	143	22.44	65	22.47	22.05	78	26,070	0.30%	大買/
2018/04/16	133	23.05	215	23.20	23.10	-82	25,980	-0.32%	大買/大賣/
2018/04/13	94	22.47	142	22.12	22.85	-48	24,725	-0.19%	大賣/
2018/04/12	78	20.73	99	20.70	20.80	-21	24,081	-0.09%
2018/04/11	32	20.09	14	20.08	19.65	18	23,996	0.08%
2018/04/10	14	19.61	56	19.95	19.65	-42	25,343	-0.17%
2018/04/09	45	19.31	1	19.20	19.10	44	25,989	0.17%
2018/04/03	30	19.96	6	20.10	20.00	24	26,993	0.09%
2018/04/02	76	20.60	51	20.49	20.20	25	27,673	0.09%
2018/03/31	22	20.14	41	20.17	20.10	-19	28,432	-0.07%
2018/03/30	13	20.12	60	19.85	19.80	-47	29,273	-0.16%
2018/03/29	17	20.79	13	20.70	20.30	4	30,334	0.01%
2018/03/28	138	20.65	95	20.69	20.80	43	31,963	0.13%	大買/
2018/03/27	50	19.79	78	19.98	20.50	-28	31,562	-0.09%
2018/03/26	7	18.60	2	18.75	18.65	5	32,395	0.02%
2018/03/23	89	18.54	106	18.62	18.55	-17	33,797	-0.05%	大賣/
2018/03/22	50	19.75	94	19.56	19.40	-44	34,208	-0.13%
2018/03/21	32	19.72	24	19.59	19.50	8	34,834	0.02%
2018/03/20	13	19.53	13	19.50	19.45	0	35,331	0.00%
2018/03/19	1	20.05	4	19.88	19.85	-3	36,016	-0.01%
2018/03/16	26	20.27	110	20.29	19.95	-84	37,208	-0.23%	大賣/
2018/03/15	108	20.98	85	20.79	20.60	23	38,591	0.06%	大買/
2018/03/14	110	20.22	88	20.21	20.55	22	39,018	0.06%	大買/
2018/03/13	105	19.80	80	19.78	20.50	25	40,369	0.06%	大買/
2018/03/12	9	18.78	5	18.78	18.65	4	40,215	0.01%
2018/03/09	10	19.13	23	19.14	19.10	-13	40,804	-0.03%
2018/03/08	16	18.53	8	18.54	18.70	8	42,474	0.02%
2018/03/07	110.5	18.59	48	18.65	18.40	62.5	42,465	0.15%	大買/
2018/03/06	6	19.65	16	19.52	19.40	-10	42,997	-0.02%
2018/03/05	27	19.72	6	20.03	19.10	21	44,959	0.05%
2018/03/02	20	20.15	3	20.15	20.10	17	46,858	0.04%
2018/03/01	23	20.40	16	20.48	20.50	7	47,317	0.01%
2018/02/27	16.5	20.43	12	20.47	20.45	4.5	47,356	0.01%
2018/02/26	21	20.27	1	20.20	20.05	20	47,406	0.04%
2018/02/23	8	20.94	8	20.94	20.50	0	47,540	0.00%
2018/02/22	47	20.78	12	20.80	20.70	35	47,678	0.07%
2018/02/21	21	20.33	14	20.36	20.40	7	47,794	0.01%
2018/02/12	13	19.71	2	20.10	19.55	11	47,750	0.02%
2018/02/09	67	18.35	71	19.04	19.70	-4	47,673	-0.01%
2018/02/08	131	20.72	156	20.81	20.05	-25	47,460	-0.05%	大買/大賣/
2018/02/07	19	21.04	101	21.10	20.50	-82	47,206	-0.17%	大賣/
2018/02/06	99	21.34	40	22.03	20.70	59	47,153	0.13%
2018/02/05	19	22.01	16	22.26	23.00	3	47,023	0.01%
2018/02/02	13	23.29	15	23.37	23.20	-2	47,164	0.00%
2018/02/01	24	24.20	58	24.15	23.70	-34	47,553	-0.07%
2018/01/31	3	22.80	14	23.04	23.25	-11	47,954	-0.02%
2018/01/30	81	22.96	20	22.92	22.90	61	48,148	0.13%
2018/01/29	25	23.28	19	23.33	23.20	6	48,478	0.01%
2018/01/26	30	22.58	77	22.61	22.60	-47	49,161	-0.10%
2018/01/25	53	23.00	33	23.30	22.80	20	49,927	0.04%
2018/01/24	18	23.53	21.1	23.39	23.40	-3.1	50,392	-0.01%
2018/01/23	125	22.53	330	23.08	23.05	-205	50,406	-0.41%	大買/大賣/鉅額交易
2018/01/22	268	23.07	150	23.28	22.90	118	50,073	0.24%	大買/大賣/鉅額交易
2018/01/19	53	24.52	5	24.57	24.50	48	49,837	0.10%
2018/01/18	38	25.24	36	25.41	24.80	2	49,864	0.00%
2018/01/17	129	25.66	126	25.92	25.25	3	50,522	0.01%	大買/大賣/
2018/01/16	341	25.64	417	25.50	25.60	-76	50,434	-0.15%	大買/大賣/
2018/01/15	28	24.70	35	24.57	24.35	-7	48,807	-0.01%
2018/01/12	118	24.85	106	24.84	24.75	12	48,577	0.02%	大買/大賣/
2018/01/11	36	23.95	20	24.06	24.45	16	48,110	0.03%
2018/01/10	53	24.20	6	24.68	23.90	47	47,698	0.10%
2018/01/09	74	24.40	86	24.39	24.70	-12	47,180	-0.03%
2018/01/08	83	24.43	72	24.56	24.10	11	46,517	0.02%
2018/01/05	29	24.39	66	24.61	24.95	-37	46,005	-0.08%
2018/01/04	330	25.18	310	25.33	24.80	20	45,290	0.04%	大買/大賣/
2018/01/03	71	24.68	50	24.76	24.20	21	43,981	0.05%
2018/01/02	147	24.10	121.4	24.08	24.60	25.6	43,148	0.06%	大買/大賣/