燿華 (2367)-元富-高雄券商分點個股進出

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
32.70
漲跌
▲0.70
漲幅
+2.19%
成交量
20,116張
產業
上市電子零組件類股
855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－元富-高雄券商分點個股進出

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

元富-高雄券商分點個股進出
元富-高雄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
2024/12/20	26.6	33.10	20	32.70	32.70	6.6	8,409	0.08%
2024/12/19	12	31.76	0	0.00	32.00	12	8,164	0.15%
2024/12/18	1	32.10	0	0.00	32.10	1	8,197	0.01%
2024/12/17	2.1	31.47	10	31.40	31.90	-7.9	8,114	-0.10%
2024/12/16	3	30.62	4	31.31	30.40	-1	8,066	-0.01%
2024/12/13	3	31.23	1	31.60	30.95	2	8,015	0.02%
2024/12/12	0.1	32.00	0	0.00	31.75	0.1	8,043	0.00%
2024/12/11	1	32.55	4	31.99	32.00	-3	7,965	-0.04%
2024/12/10	3	30.92	3	30.98	30.95	0	7,819	0.00%
2024/12/09	2	31.40	0	0.00	31.30	2	7,930	0.03%
2024/12/06	2	32.03	1	32.35	31.95	1	7,962	0.01%
2024/12/05	1	32.85	5	32.65	32.55	-4	7,973	-0.05%
2024/12/03	0	0.00	4	32.11	32.00	-4	8,355	-0.05%
2024/12/02	16	31.38	2	31.25	31.30	14	8,700	0.16%
2024/11/29	6	30.52	4	30.71	31.30	2	8,998	0.02%
2024/11/28	4	30.98	21	31.23	30.85	-17	10,282	-0.17%
2024/11/27	2	32.35	1	32.15	31.50	1	11,302	0.01%
2024/11/26	0	0.00	16	33.02	32.65	-16	11,935	-0.13%
2024/11/25	7	33.06	4	33.20	33.20	3	11,937	0.03%
2024/11/22	11	31.65	17	32.23	32.35	-6	11,693	-0.05%
2024/11/21	1	30.00	1	30.55	30.50	0	11,410	0.00%
2024/11/20	1	30.20	0	0.00	29.95	1	11,470	0.01%
2024/11/19	0	0.00	1	30.65	30.25	-1	11,549	-0.01%
2024/11/18	2	29.80	0	0.00	29.90	2	11,705	0.02%
2024/11/15	0	0.00	3	30.55	30.50	-3	11,798	-0.03%
2024/11/13	0	0.00	1	30.75	30.65	-1	12,125	-0.01%
2024/11/12	2	30.48	2	30.53	30.40	0	12,554	0.00%
2024/11/11	2	31.15	0	0.00	31.25	2	12,753	0.02%
2024/11/08	1	32.05	1	32.15	31.35	0	12,854	0.00%
2024/11/07	1	31.90	4	31.80	31.90	-3	12,941	-0.02%
2024/11/05	0	0.00	1	30.90	30.60	-1	13,267	-0.01%
2024/11/04	6	30.50	0	0.00	30.60	6	13,874	0.04%
2024/11/01	5	30.35	5	30.75	30.95	0	14,091	0.00%
2024/10/30	10	30.45	0	0.00	30.30	10	14,239	0.07%
2024/10/29	6	30.48	0	0.00	30.35	6	14,476	0.04%
2024/10/28	2	30.70	20	31.03	31.00	-18	14,533	-0.12%
2024/10/25	1	31.65	0	0.00	31.35	1	14,662	0.01%
2024/10/24	1	31.95	1	32.35	31.75	0	15,178	0.00%
2024/10/23	4	33.10	2	33.43	32.70	2	15,431	0.01%
2024/10/22	1	33.05	4	33.13	33.00	-3	15,524	-0.02%
2024/10/21	0	0.00	8	31.60	32.15	-8	15,624	-0.05%
2024/10/18	15	31.20	5	30.95	30.60	10	15,710	0.06%
2024/10/16	2	31.80	0	0.00	32.00	2	15,869	0.01%
2024/10/15	7	32.24	2	32.95	32.20	5	16,097	0.03%
2024/10/11	3	32.00	1	32.55	32.00	2	16,773	0.01%
2024/10/09	6	32.81	1	32.60	32.25	5	17,407	0.03%
2024/10/08	0	0.00	1	33.75	33.60	-1	18,515	-0.01%
2024/10/07	1	33.65	3	33.60	33.95	-2	22,151	-0.01%
2024/10/04	6	33.20	3	33.05	32.95	3	24,175	0.01%
2024/10/01	3	33.90	0	0.00	33.85	3	26,009	0.01%
2024/09/27	1	34.40	1	34.25	34.35	0	27,752	0.00%
2024/09/26	4	34.90	4	34.96	34.50	0	27,874	0.00%
2024/09/25	14	35.00	19	34.82	34.90	-5	28,180	-0.02%
2024/09/24	0	0.00	1	33.50	33.45	-1	28,536	0.00%
2024/09/20	3	33.85	3	34.00	33.85	0	28,825	0.00%
2024/09/19	0	0.00	10	33.43	33.35	-10	29,084	-0.03%
2024/09/18	11	33.25	2	33.20	33.10	9	29,244	0.03%
2024/09/16	3	34.08	2	34.10	34.15	1	29,315	0.00%
2024/09/13	3	33.80	3	33.62	33.85	0	29,617	0.00%
2024/09/12	4	32.84	5	32.84	33.55	-1	29,797	0.00%
2024/09/11	5	32.37	10	32.47	32.05	-5	29,902	-0.02%
2024/09/10	9	33.47	2	33.13	32.70	7	30,050	0.02%
2024/09/09	1	33.40	7	33.49	34.20	-6	30,521	-0.02%
2024/09/06	8	33.88	1	34.20	33.75	7	31,476	0.02%
2024/09/05	19	34.91	2	34.60	33.70	17	32,701	0.05%
2024/09/04	9	34.84	12	35.07	34.90	-3	33,299	-0.01%
2024/09/03	29	37.83	21	37.97	37.20	8	33,866	0.02%
2024/09/02	8	38.11	8	37.97	37.70	0	34,796	0.00%
2024/08/30	85	38.80	40	39.07	38.40	45	34,909	0.13%
2024/08/29	20	38.04	32	37.71	38.55	-12	34,854	-0.03%
2024/08/28	19	36.89	35	37.06	36.60	-16	34,285	-0.05%
2024/08/27	1	34.95	14	35.51	36.00	-13	34,841	-0.04%
2024/08/26	1	35.05	3	35.12	34.65	-2	35,114	-0.01%
2024/08/23	9.1	34.18	6	34.50	34.60	3.1	35,763	0.01%
2024/08/22	6	34.64	2	34.58	34.45	4	36,337	0.01%
2024/08/21	1	34.65	15	34.77	34.55	-14	37,060	-0.04%
2024/08/20	2.2	35.35	0	0.00	35.10	2.2	38,260	0.01%
2024/08/19	3.1	35.60	2	35.90	35.70	1.1	39,443	0.00%
2024/08/16	8	35.59	8	35.83	35.30	0	41,038	0.00%
2024/08/15	3	35.20	9	35.17	35.40	-6	43,992	-0.01%
2024/08/14	26	35.16	12	35.13	35.10	14	46,054	0.03%
2024/08/13	5	34.49	13	34.69	34.70	-8	49,015	-0.02%
2024/08/12	0	0.00	5	33.29	33.50	-5	50,907	-0.01%
2024/08/09	5	32.80	2	33.33	32.50	3	54,844	0.01%
2024/08/08	1	32.60	0	0.00	32.25	1	57,856	0.00%
2024/08/07	10	31.85	18.1	32.26	32.85	-8.1	59,889	-0.01%
2024/08/06	12	29.61	7	28.66	30.25	5	61,017	0.01%
2024/08/05	5.1	31.53	18	33.17	31.50	-12.9	62,639	-0.02%
2024/08/02	11	35.65	12	35.39	35.00	-1	64,621	0.00%
2024/08/01	6	36.17	13	36.59	36.50	-7	64,941	-0.01%
2024/07/31	4	35.16	70	35.37	35.40	-66	65,654	-0.10%
2024/07/30	3	34.42	5	34.50	35.10	-2	65,931	0.00%
2024/07/29	27	35.41	4	36.69	34.25	23	66,054	0.03%
2024/07/26	6	36.32	12	35.73	36.80	-6	65,705	-0.01%
2024/07/23	4	35.34	6	35.01	35.45	-2	65,553	0.00%
2024/07/22	16	34.64	2	35.15	34.30	14	65,556	0.02%
2024/07/19	10.2	35.66	18	35.66	35.30	-7.8	65,391	-0.01%
2024/07/18	24	36.16	3	36.38	36.10	21	65,444	0.03%
2024/07/17	4	37.08	5	37.19	37.20	-1	65,469	0.00%
2024/07/16	27.2	37.35	6	37.08	36.90	21.2	65,684	0.03%
2024/07/15	13.1	37.73	5	38.15	37.25	8.1	65,990	0.01%
2024/07/12	16	38.45	28	38.51	38.10	-12	66,626	-0.02%
2024/07/11	15	38.97	26	38.98	38.85	-11	67,029	-0.02%
2024/07/10	35.1	38.60	9	38.67	38.45	26.1	67,210	0.04%
2024/07/09	127	42.80	76.2	41.67	39.90	50.8	67,420	0.08%	大買/
2024/07/08	10	40.29	68.2	40.69	42.50	-58.2	66,218	-0.09%
2024/07/05	80	38.77	62	39.23	38.65	18	64,360	0.03%
2024/07/04	62	37.52	12	37.43	37.70	50	62,828	0.08%
2024/07/03	19	37.08	66	37.93	37.30	-47	62,777	-0.07%
2024/07/02	6	36.08	6	36.36	36.25	0	61,738	0.00%
2024/07/01	33	36.93	31	36.36	36.15	2	61,718	0.00%
2024/06/28	17	36.52	25	36.83	36.90	-8	61,573	-0.01%
2024/06/27	9	35.64	0	0.00	35.35	9	61,365	0.01%
2024/06/26	2	35.85	10	35.85	35.60	-8	61,886	-0.01%
2024/06/25	18	34.67	9	34.89	35.30	9	62,413	0.01%
2024/06/24	6	36.01	6	36.08	35.70	0	62,809	0.00%
2024/06/21	0	0.00	2	36.10	35.80	-2	63,533	0.00%
2024/06/20	1	35.90	2	36.15	36.20	-1	64,829	0.00%
2024/06/19	3	35.83	11	36.02	35.50	-8	65,576	-0.01%
2024/06/18	3	36.05	0.4	35.90	35.85	2.6	66,286	0.00%
2024/06/17	13	35.89	20	36.00	35.85	-7	66,813	-0.01%
2024/06/14	39	36.84	37	36.10	36.00	2	67,651	0.00%
2024/06/13	57	37.79	36	37.23	37.20	21	67,765	0.03%
2024/06/12	29	37.56	63	37.72	37.75	-34	67,081	-0.05%
2024/06/11	28	35.51	50	35.73	35.70	-22	66,234	-0.03%
2024/06/07	45	37.56	32	37.49	36.95	13	66,030	0.02%
2024/06/06	37.2	37.62	59.5	37.73	37.50	-22.3	66,834	-0.03%
2024/06/05	39	36.97	19	36.89	36.85	20	66,805	0.03%
2024/06/04	53	37.39	34.2	36.60	36.65	18.8	67,651	0.03%
2024/06/03	21	36.84	20	36.89	37.00	1	68,545	0.00%
2024/05/31	35	36.62	18	36.79	36.65	17	70,450	0.02%
2024/05/30	7	35.97	41	35.74	35.50	-34	71,294	-0.05%
2024/05/29	24	36.65	30	36.61	36.30	-6	72,381	-0.01%
2024/05/28	50	36.73	27	36.71	36.55	23	72,279	0.03%
2024/05/27	55	37.47	29	37.35	37.25	26	71,839	0.04%
2024/05/24	23.5	37.62	25	37.66	37.35	-1.5	71,246	0.00%
2024/05/23	52	38.78	30.6	38.94	38.25	21.4	70,255	0.03%
2024/05/22	34.6	38.96	37	38.94	38.20	-2.4	69,132	0.00%
2024/05/21	76	39.31	54.4	39.40	39.15	21.7	68,215	0.03%
2024/05/20	51.4	38.71	33	38.38	38.00	18.3	65,230	0.03%
2024/05/17	29	37.64	58	37.69	38.40	-29	63,520	-0.05%
2024/05/16	38	35.33	39	35.86	35.95	-1	60,227	0.00%
2024/05/15	41	34.84	82	35.09	35.00	-41	58,488	-0.07%
2024/05/14	27	31.35	143	31.98	33.00	-116	54,513	-0.21%	大賣/鉅額交易
2024/05/13	66	29.93	50	30.33	30.00	16	51,339	0.03%
2024/05/10	137	28.89	153	29.33	29.80	-16	49,115	-0.03%	大買/大賣/
2024/05/09	175	29.96	132	29.75	28.70	43	47,714	0.09%	大買/大賣/
2024/05/08	17	29.10	86.7	29.59	30.05	-69.7	45,456	-0.15%
2024/05/07	13	27.40	10	27.49	27.35	3	43,240	0.01%
2024/05/06	11	27.76	13	28.04	27.70	-2	42,760	0.00%
2024/05/03	19	26.66	6.5	26.95	26.90	12.5	41,768	0.03%
2024/05/02	5	25.80	4	25.86	26.30	1	41,388	0.00%
2024/04/30	24	26.24	5	26.38	26.20	19	41,094	0.05%
2024/04/29	8	26.22	4	26.43	26.20	4	40,895	0.01%
2024/04/26	1	26.25	8	26.38	26.15	-7	40,733	-0.02%
2024/04/25	2	26.15	14	26.22	26.00	-12	40,520	-0.03%
2024/04/24	2	26.48	20.1	26.59	26.55	-18.1	40,370	-0.04%
2024/04/23	8	26.24	5.4	26.07	26.00	2.6	40,107	0.01%
2024/04/22	3	26.75	3	27.13	26.05	0	39,786	0.00%
2024/04/19	10	27.38	6	27.20	27.30	4	39,362	0.01%
2024/04/18	23	28.66	14	28.83	28.00	9	38,768	0.02%
2024/04/17	30	27.92	24	28.20	28.15	6	37,813	0.02%
2024/04/16	10.3	26.55	28.3	27.14	26.40	-18	36,987	-0.05%
2024/04/15	91	28.73	42	28.38	28.20	49	36,113	0.14%
2024/04/12	42.4	27.83	83	28.71	29.20	-40.6	34,654	-0.12%
2024/04/11	5	26.33	13	26.53	26.70	-8	32,179	-0.02%
2024/04/10	9	26.64	1	27.20	26.30	8	32,044	0.02%
2024/04/09	28	26.62	25	26.75	26.60	3	31,655	0.01%
2024/04/08	6	26.68	13	26.63	26.70	-7	31,151	-0.02%
2024/04/03	9	26.31	12	26.10	26.05	-3	30,870	-0.01%
2024/04/02	5	26.49	3	26.70	26.35	2	30,721	0.01%
2024/04/01	5	26.95	9	27.10	26.85	-4	30,286	-0.01%
2024/03/29	7.1	27.17	28.3	27.10	26.65	-21.2	29,881	-0.07%
2024/03/28	6	26.90	6	26.93	26.65	0.1	29,151	0.00%
2024/03/27	12	26.79	10.3	26.88	26.65	1.7	28,480	0.01%
2024/03/26	27	26.80	13	26.56	26.75	14	27,767	0.05%
2024/03/25	24	27.15	20	27.24	27.55	4	26,903	0.01%
2024/03/22	34	26.58	79	26.68	27.15	-45	25,543	-0.18%
2024/03/21	45	26.32	32	26.71	26.30	13	24,550	0.05%
2024/03/20	5	26.24	24	25.72	25.70	-19	23,762	-0.08%
2024/03/19	15	26.15	11	26.36	26.15	4	23,273	0.02%
2024/03/18	13	24.80	9	25.11	25.85	4	22,308	0.02%
2024/03/15	50	24.22	30	24.10	24.00	20	21,625	0.09%
2024/03/14	8	24.63	2	24.63	24.45	6	21,437	0.03%
2024/03/13	2	25.03	5	24.97	25.10	-3	21,169	-0.01%
2024/03/12	41	26.23	24	26.35	25.60	17	21,050	0.08%
2024/03/11	24	25.37	11	25.81	25.90	13	19,966	0.07%
2024/03/08	14	26.10	19.2	25.14	24.30	-5.2	19,221	-0.03%
2024/03/07	21	26.75	31.3	26.61	25.80	-10.3	19,211	-0.05%
2024/03/06	42.3	25.95	87	26.49	26.65	-44.7	18,035	-0.25%
2024/03/05	34	24.22	31	24.14	24.30	3	15,677	0.02%
2024/03/04	22	23.58	41	23.31	23.90	-19	13,797	-0.14%
2024/03/01	2	21.73	16	21.88	21.75	-14	12,757	-0.11%
2024/02/29	1	20.90	62	21.18	21.30	-61	12,214	-0.50%
2024/02/27	11	21.11	4	21.09	20.75	7	12,143	0.06%
2024/02/26	18	21.24	8.2	21.30	21.15	9.8	12,114	0.08%
2024/02/23	14	20.79	2	21.10	20.75	12	12,125	0.10%
2024/02/22	15	21.19	13	21.22	21.25	2	12,947	0.02%
2024/02/21	13	20.82	10	20.80	20.65	3	12,323	0.02%
2024/02/20	14	20.89	56	20.83	20.95	-42	12,271	-0.34%
2024/02/19	7	20.25	1	20.20	20.15	6	12,021	0.05%
2024/02/16	33.1	20.23	14	20.03	20.60	19.1	11,932	0.16%
2024/02/15	1	18.90	0	0.00	19.00	1	11,520	0.01%
2024/01/25	2	19.60	0	0.00	19.20	2	12,019	0.02%
2024/01/24	0	0.00	1	19.45	19.35	-1	12,072	-0.01%
2024/01/23	0	0.00	1	19.50	19.55	-1	12,360	-0.01%
2024/01/22	0	0.00	2	19.05	19.15	-2	12,348	-0.02%
2024/01/18	10	18.70	0	0.00	18.65	10	12,378	0.08%
2024/01/17	4	18.98	0	0.00	18.85	4	12,420	0.03%
2024/01/16	0	0.00	4	19.08	19.05	-4	12,541	-0.03%
2024/01/11	6	19.25	55	19.21	19.40	-49	12,577	-0.39%
2024/01/10	0	0.00	33	18.96	18.90	-33	12,618	-0.26%
2024/01/09	0	0.00	60	19.10	19.05	-60	12,650	-0.47%
2024/01/08	3	19.47	42	19.30	19.30	-39	12,672	-0.31%
2024/01/05	1	19.40	1	19.50	19.40	0	12,676	0.00%
2024/01/04	0	0.00	1	19.45	19.40	-1	12,693	-0.01%
2024/01/03	4	19.95	2	20.00	19.90	2	12,702	0.02%
2024/01/02	1	20.35	3	20.30	20.10	-2	12,729	-0.02%
2023/12/28	46	20.25	5	20.26	20.00	41	12,821	0.32%
2023/12/27	4	20.06	1	20.05	20.15	3	12,906	0.02%
2023/12/26	1	20.05	0	0.00	20.05	1	13,187	0.01%
2023/12/25	0	0.00	1	19.95	19.95	-1	13,273	-0.01%
2023/12/22	4	20.14	0	0.00	20.05	4	13,376	0.03%
2023/12/20	3	20.38	41	20.20	20.35	-38	13,775	-0.28%
2023/12/19	4	20.00	0	0.00	20.10	4	14,094	0.03%
2023/12/18	3.2	20.48	1	20.65	20.30	2.2	14,546	0.02%
2023/12/15	4	20.81	6	20.86	20.70	-2	16,022	-0.01%
2023/12/14	11	21.40	47	21.58	21.35	-36	16,646	-0.22%
2023/12/13	12	21.22	8	21.07	21.05	4	16,834	0.02%
2023/12/12	2	21.18	6	21.25	21.05	-4	16,749	-0.02%
2023/12/11	0	0.00	1	21.20	21.00	-1	16,634	-0.01%
2023/12/08	8	21.45	2	21.95	21.35	6	16,474	0.04%
2023/12/07	27	22.08	84	21.65	21.55	-57	16,322	-0.35%
2023/12/06	149	22.67	60	22.12	22.05	89	15,753	0.56%	大買/
2023/12/05	71	22.31	30	22.51	22.50	41	15,130	0.27%
2023/12/04	50	22.06	127	22.76	22.75	-77	14,570	-0.53%	大賣/
2023/12/01	110	22.22	130	22.21	22.20	-20	13,353	-0.15%	大買/大賣/
2023/11/30	27	20.61	3	20.68	20.70	24	12,389	0.19%
2023/11/29	58	20.83	0	0.00	20.70	58	12,382	0.47%
2023/11/28	123	20.82	41	20.81	21.00	82	12,395	0.66%	大買/
2023/11/27	4	20.33	5	20.41	20.20	-1	12,100	-0.01%
2023/11/24	51	20.36	23	20.43	20.25	28	12,181	0.23%
2023/11/22	8	20.36	108.2	20.42	20.55	-100.2	11,833	-0.85%	大賣/
2023/11/21	162	20.62	56	21.07	20.20	106	11,513	0.92%	大買/鉅額交易
2023/11/20	58	19.63	4	19.53	19.70	54	10,467	0.52%
2023/11/17	13	19.25	10	19.28	19.30	3	10,393	0.03%
2023/11/16	55	19.40	0	0.00	19.40	55	10,273	0.54%
2023/11/13	0	0.00	32	18.51	18.45	-32	9,981	-0.32%
2023/11/07	0	19.00	0	0.00	19.05	0	9,865	0.00%
2023/11/06	4	19.25	9	19.21	19.25	-5	9,894	-0.05%
2023/11/03	20	19.10	12	19.05	19.05	8	9,819	0.08%
2023/11/02	1	18.90	34	18.83	19.15	-33	9,836	-0.34%
2023/11/01	3	18.48	10	18.09	18.10	-7	9,591	-0.07%
2023/10/31	36	18.83	23	18.97	18.50	13	9,534	0.14%
2023/10/30	3	18.52	5	18.50	18.45	-2	9,253	-0.02%
2023/10/27	1	18.35	0	0.00	18.40	1	9,239	0.01%
2023/10/26	7	18.75	4	18.60	18.55	3	9,223	0.03%
2023/10/25	11	18.55	1	18.85	18.70	10	9,200	0.11%
2023/10/24	23	18.56	3	18.52	18.70	20	9,162	0.22%
2023/10/23	4	18.00	0	0.00	17.90	4	9,025	0.04%
2023/10/20	3	17.45	8	17.70	17.70	-5	9,016	-0.06%
2023/10/19	7	18.01	6	17.95	17.90	1	8,994	0.01%
2023/10/18	2	17.85	0	0.00	18.00	2	8,985	0.02%
2023/10/17	3	18.35	0	0.00	18.10	3	8,896	0.03%
2023/10/13	9	18.66	3	18.55	18.55	6	8,845	0.07%
2023/10/12	0	0.00	4	18.55	18.60	-4	8,850	-0.05%
2023/10/11	6	18.18	16	18.49	18.20	-10	8,844	-0.11%
2023/10/06	6	18.98	5	18.75	18.70	1	8,864	0.01%
2023/10/05	5	19.04	1	19.00	18.85	4	8,848	0.05%
2023/10/04	8	18.79	17	18.64	18.75	-9	8,801	-0.10%
2023/10/03	16	19.50	3	19.23	19.05	13	8,775	0.15%
2023/10/02	27	19.88	12	19.80	19.95	15	8,684	0.17%
2023/09/28	0	0.00	60	19.15	18.95	-60	8,399	-0.71%
2023/09/27	0	0.00	4	19.10	19.10	-4	8,314	-0.05%
2023/09/26	12	19.87	17.1	19.42	19.25	-5.1	8,185	-0.06%
2023/09/25	15	19.76	5	19.74	19.55	10	8,026	0.12%
2023/09/22	18	20.23	10	20.14	20.10	8	7,691	0.10%
2023/09/21	77	20.37	28	20.24	20.15	49	7,290	0.67%
2023/09/20	245	21.21	224	20.19	20.70	21	6,749	0.31%	大買/大賣/
2023/09/19	168	20.36	272	20.85	21.15	-104	5,179	-2.01%	大買/大賣/鉅額交易
2023/09/18	3.8	19.26	15	19.22	19.25	-11.2	4,348	-0.26%
2023/09/15	0	0.00	3	18.20	18.05	-3	3,895	-0.08%
2023/09/14	0	0.00	2	18.00	18.00	-2	3,836	-0.05%
2023/09/13	8	17.83	4	17.89	17.90	4	3,824	0.10%
2023/09/12	4	17.81	1	17.75	17.80	3	3,801	0.08%
2023/09/07	0	0.00	3	18.00	18.00	-3	3,690	-0.08%
2023/09/06	0	0.00	3	18.30	18.20	-3	3,654	-0.08%
2023/09/04	0	0.00	6	18.33	18.20	-6	3,537	-0.17%
2023/09/01	9	18.33	3	18.22	18.10	6	3,443	0.17%
2023/08/31	6.1	18.23	37.6	18.21	18.25	-31.5	3,183	-0.99%
2023/08/30	6	17.78	2	17.75	17.65	4	2,909	0.14%
2023/08/29	0.1	17.00	0	0.00	17.10	0.1	2,759	0.00%
2023/08/24	1.2	17.08	1	17.10	17.00	0.2	2,771	0.01%
2023/08/23	30	17.10	0	0.00	17.10	30	2,736	1.10%
2023/08/21	0	0.00	1	16.40	16.65	-1	2,670	-0.04%
2023/08/15	0.3	16.05	0	0.00	16.05	0.3	2,642	0.01%
2023/08/14	1	16.00	0	0.00	15.90	1	2,642	0.04%
2023/08/10	2	16.18	0	0.00	16.05	2	2,637	0.08%
2023/08/09	32	16.80	0	0.00	16.70	32	2,560	1.25%
2023/08/08	1.3	16.61	0	0.00	16.65	1.3	2,522	0.05%
2023/08/07	0.2	17.20	0	0.00	17.00	0.2	2,426	0.01%
2023/08/04	0.6	17.25	0	0.00	17.20	0.6	2,381	0.02%
2023/08/02	1	17.40	0	0.00	17.35	1	2,386	0.04%
2023/08/01	0.2	17.60	0	0.00	17.60	0.2	2,359	0.01%
2023/07/31	0.2	17.55	2.9	17.58	17.65	-2.7	2,373	-0.11%
2023/07/28	0.2	17.55	0	0.00	17.65	0.2	2,411	0.01%
2023/07/26	0.3	17.50	0	0.00	17.40	0.3	2,395	0.01%
2023/07/24	1	17.35	30	17.38	17.35	-29	2,375	-1.22%
2023/07/21	10	17.60	0	0.00	17.55	10	2,367	0.42%
2023/07/19	1	17.65	0	0.00	17.60	1	2,411	0.04%
2023/07/14	2.2	17.80	30	17.84	17.75	-27.8	2,439	-1.14%
2023/07/13	33	18.09	0	0.00	17.95	33	2,436	1.35%
2023/07/12	1	17.35	0	0.00	17.40	1	2,304	0.04%
2023/07/11	1.3	17.40	1	17.55	17.40	0.3	2,336	0.01%
2023/07/10	3	17.45	0	0.00	17.45	3	2,446	0.12%
2023/07/07	2	17.48	10	17.55	17.75	-8	2,488	-0.32%
2023/07/05	0.2	17.95	2	18.00	17.95	-1.8	2,446	-0.07%
2023/07/03	5	17.90	2	17.80	17.75	3	2,444	0.12%
2023/06/30	1	17.65	0	0.00	17.70	1	2,446	0.04%
2023/06/29	0	17.65	0	0.00	17.75	0	2,465	0.00%
2023/06/28	2	17.65	0	0.00	17.65	2	2,481	0.08%
2023/06/27	2.3	17.56	0	0.00	17.50	2.3	2,511	0.09%
2023/06/19	13	18.00	0	0.00	18.00	13	2,619	0.50%
2023/06/16	2	17.93	0	0.00	17.90	2	2,624	0.08%
2023/06/15	5	17.90	2	17.90	17.90	3	2,618	0.11%
2023/06/14	0.8	18.00	0	0.00	17.95	0.8	2,609	0.03%
2023/06/08	2	18.15	0	0.00	18.10	2	2,736	0.07%
2023/06/06	0	0.00	4	18.35	18.35	-4	2,872	-0.14%
2023/05/30	1	17.95	0	0.00	17.95	1	3,045	0.03%
2023/05/22	0	0.00	17	18.15	18.15	-17	3,361	-0.51%
2023/05/19	0	0.00	10	18.00	18.00	-10	3,385	-0.30%
2023/05/18	10	17.90	0	0.00	17.90	10	3,420	0.29%
2023/05/17	17	17.95	0	0.00	17.90	17	3,464	0.49%
2023/05/11	31.2	17.42	0	0.00	17.35	31.2	3,633	0.86%
2023/05/09	0.3	17.78	0	0.00	17.70	0.3	3,898	0.01%
2023/05/05	2	18.10	0	0.00	17.95	2	3,955	0.05%
2023/05/02	31	17.90	0	0.00	17.90	31	4,043	0.77%
2023/04/28	1	17.95	1	18.00	17.95	0	4,073	0.00%
2023/04/26	10	17.80	0	0.00	17.90	10	4,102	0.24%
2023/04/25	11.3	17.84	0	0.00	17.70	11.3	4,107	0.28%
2023/04/24	12	17.96	0	0.00	17.95	12	4,081	0.29%
2023/04/21	1	17.95	0	0.00	18.00	1	4,102	0.02%
2023/04/20	4	18.20	0	0.00	18.15	4	4,129	0.10%
2023/04/19	36	18.70	0	0.00	18.65	36	4,202	0.86%
2023/04/18	0	0.00	0	19.85	18.70	0	4,229	0.00%
2023/04/14	7	18.63	2	18.65	18.60	5	4,226	0.12%
2023/04/13	2	18.65	0	0.00	18.60	2	4,175	0.05%
2023/04/12	0	0.00	82.1	19.27	19.40	-82.1	4,067	-2.02%
2023/03/29	1	19.00	0	0.00	18.95	1	3,985	0.03%
2023/03/28	4	18.90	2	19.10	18.90	2	4,044	0.05%
2023/03/27	4.2	18.94	4.7	18.89	18.95	-0.5	4,036	-0.01%
2023/03/24	0.7	18.70	0	0.00	18.85	0.7	4,076	0.02%
2023/03/21	10	18.25	0	0.00	18.30	10	4,158	0.24%
2023/03/16	4.4	17.69	0	0.00	17.65	4.4	4,422	0.10%
2023/03/15	1.2	18.06	0	0.00	18.05	1.2	4,651	0.03%
2023/03/14	0.1	18.35	1	18.10	18.05	-0.9	4,915	-0.02%
2023/03/13	0	0.00	1	18.40	18.45	-1	5,110	-0.02%
2023/03/10	3.4	18.50	0	0.00	18.50	3.4	5,249	0.06%
2023/03/09	2	19.10	0	0.00	19.00	2	5,465	0.04%
2023/03/08	2	19.20	3	19.20	19.15	-1	5,707	-0.02%
2023/03/06	2	18.85	0	0.00	18.80	2	5,711	0.04%
2023/03/03	1	19.00	1	19.00	18.90	0	5,799	0.00%
2023/03/02	2	18.75	2	18.80	18.75	0	5,893	0.00%
2023/03/01	1	19.05	0	0.00	18.80	1	6,141	0.02%
2023/02/24	2	18.78	1	18.75	18.75	1	6,298	0.02%
2023/02/23	2	19.00	12	18.99	18.95	-10	6,358	-0.16%
2023/02/22	1	18.85	1	18.80	18.90	0	6,567	0.00%
2023/02/21	7	18.97	9	19.13	19.00	-2	6,676	-0.03%
2023/02/20	5	19.19	11	19.02	19.30	-6	6,915	-0.09%
2023/02/17	0	0.00	1	18.75	18.80	-1	7,354	-0.01%
2023/02/16	3	18.65	2	18.70	18.65	1	7,471	0.01%
2023/02/15	2	18.40	42	18.56	18.55	-40	7,700	-0.52%
2023/02/14	0	0.00	23	18.30	18.30	-23	7,803	-0.29%
2023/02/13	0	0.00	1	18.10	18.10	-1	8,018	-0.01%
2023/02/10	1	18.45	5	18.38	18.20	-4	8,248	-0.05%
2023/02/08	6	18.91	26	18.99	19.00	-20	8,549	-0.23%
2023/02/07	1	18.55	0	0.00	18.50	1	8,427	0.01%
2023/02/06	10	18.50	0	0.00	18.45	10	8,709	0.11%
2023/02/03	4	18.66	1	18.65	18.65	3	8,865	0.03%
2023/02/02	8	18.60	1	18.50	18.55	7	8,998	0.08%
2023/02/01	16	18.30	0	0.00	18.30	16	9,088	0.18%
2023/01/31	1	18.10	2	18.20	18.25	-1	9,270	-0.01%
2023/01/30	12	17.85	0	0.00	18.00	12	9,429	0.13%
2023/01/17	15	17.67	106	17.65	17.65	-91	9,610	-0.95%	大賣/
2023/01/16	1	17.50	0	0.00	17.40	1	9,761	0.01%
2023/01/13	1	17.60	0	0.00	17.50	1	9,893	0.01%
2023/01/11	1	17.90	10	17.90	17.85	-9	10,094	-0.09%
2023/01/10	1	18.05	0	0.00	17.95	1	10,189	0.01%
2023/01/09	13	18.37	5	18.38	18.35	8	10,326	0.08%
2023/01/06	0	0.00	2	17.85	18.00	-2	10,369	-0.02%
2023/01/05	100	17.84	4	17.79	17.80	96	10,682	0.90%
2023/01/04	6	17.70	0	0.00	17.75	6	10,856	0.06%
2022/12/26	1	17.55	0	0.00	17.60	1	12,545	0.01%
2022/12/21	1	17.55	0	0.00	17.50	1	13,734	0.01%
2022/12/20	2	17.73	0	0.00	17.55	2	14,284	0.01%
2022/12/16	3	18.13	3	18.07	18.00	0	15,662	0.00%
2022/12/15	1	18.45	1	18.55	18.55	0	15,966	0.00%
2022/12/13	1	18.30	0	0.00	18.35	1	16,741	0.01%
2022/12/12	1	18.60	6	18.55	18.55	-5	16,961	-0.03%
2022/12/09	0	0.00	3	19.40	19.20	-3	17,266	-0.02%
2022/12/08	0	0.00	2	19.45	19.45	-2	18,094	-0.01%
2022/12/07	15	19.15	5	19.80	19.35	10	18,690	0.05%
2022/12/06	8	20.06	4	19.84	19.75	4	19,013	0.02%
2022/12/05	0	0.00	7	19.73	19.75	-7	19,472	-0.04%
2022/12/02	14	19.45	12	19.44	19.40	2	19,877	0.01%
2022/12/01	26	19.38	5	19.40	19.30	21	20,346	0.10%
2022/11/30	14	19.29	11	19.18	19.40	3	20,788	0.01%
2022/11/28	0	0.00	1	18.80	18.65	-1	22,888	0.00%
2022/11/25	11	18.79	1	18.65	18.65	10	23,755	0.04%
2022/11/24	5	18.90	0	0.00	18.95	5	24,473	0.02%
2022/11/23	53	19.06	17	19.13	19.05	36	25,316	0.14%
2022/11/22	6	18.53	3	18.45	18.80	3	25,868	0.01%
2022/11/21	2	18.78	0	0.00	18.50	2	27,331	0.01%
2022/11/18	3	18.90	2	19.13	18.65	1	27,777	0.00%
2022/11/17	2	18.58	2	18.75	18.65	0	27,867	0.00%
2022/11/16	16	18.77	26	18.56	18.55	-10	28,145	-0.04%
2022/11/15	15	19.02	20	19.24	19.10	-5	28,690	-0.02%
2022/11/14	2	18.80	0	0.00	18.75	2	29,387	0.01%
2022/11/11	15	18.69	0	0.00	18.40	15	29,473	0.05%
2022/11/10	3	18.52	2	18.50	18.45	1	29,399	0.00%
2022/11/09	8	19.14	8	18.91	18.90	0	29,751	0.00%
2022/11/08	6	18.98	7	18.77	18.65	-1	30,093	0.00%
2022/11/07	30	18.70	17	18.70	18.75	13	30,538	0.04%
2022/11/04	4	18.38	19	18.51	18.85	-15	31,133	-0.05%
2022/11/03	2	18.40	70	18.30	18.50	-68	31,320	-0.22%
2022/11/02	10	18.26	37	18.26	18.25	-27	31,238	-0.09%
2022/11/01	16	17.72	4	17.85	18.00	12	31,051	0.04%
2022/10/31	27	17.53	2	17.55	17.50	25	30,890	0.08%
2022/10/28	0	0.00	1	17.00	16.90	-1	30,703	0.00%
2022/10/27	2	17.65	0	0.00	17.55	2	30,528	0.01%
2022/10/26	1	17.20	0	0.00	17.10	1	30,304	0.00%
2022/10/25	80	17.89	7	17.60	17.65	73	30,108	0.24%
2022/10/24	3	18.40	0	0.00	18.00	3	29,892	0.01%
2022/10/20	1	17.85	2	17.88	17.80	-1	29,568	0.00%
2022/10/19	3	18.50	2	18.68	18.10	1	29,439	0.00%
2022/10/18	2	18.45	1	18.50	18.35	1	29,312	0.00%
2022/10/17	0	0.00	5	18.15	18.25	-5	29,212	-0.02%
2022/10/14	4	18.80	0	0.00	18.60	4	29,029	0.01%
2022/10/13	2	18.53	1	18.42	18.00	1	28,914	0.00%
2022/10/12	4	18.99	2	19.20	19.25	2	28,571	0.01%
2022/10/11	1	18.80	1	19.00	18.90	0	28,444	0.00%
2022/10/07	6	19.66	1	19.70	19.55	5	28,126	0.02%
2022/10/06	3	19.47	3	19.32	19.40	0	28,002	0.00%
2022/10/05	8	19.91	3	19.78	19.30	5	27,908	0.02%
2022/10/04	6	19.25	12	19.64	19.70	-6	27,445	-0.02%
2022/10/03	2	18.90	2	19.10	19.20	0	27,149	0.00%
2022/09/30	3	19.27	2	18.93	19.55	1	26,887	0.00%
2022/09/29	5	19.87	0	0.00	19.65	5	26,673	0.02%
2022/09/28	7	19.95	28	19.86	19.40	-21	26,333	-0.08%
2022/09/27	19	21.01	4	20.95	20.90	15	25,770	0.06%
2022/09/26	14	21.19	18.1	21.35	20.90	-4.1	25,216	-0.02%
2022/09/23	11	22.54	5.1	22.48	22.25	5.9	24,404	0.02%
2022/09/22	3	23.30	5	23.14	23.35	-2	23,815	-0.01%
2022/09/21	4	23.41	2	23.35	23.15	2	23,462	0.01%
2022/09/20	5	23.53	3	23.65	23.55	2	23,105	0.01%
2022/09/19	1	22.60	10	23.17	22.85	-9	22,601	-0.04%
2022/09/16	12	23.15	1	23.15	23.15	11	22,338	0.05%
2022/09/15	20	24.04	19	23.80	23.65	1	21,926	0.00%
2022/09/14	6	23.53	4	23.70	23.60	2	21,045	0.01%
2022/09/13	114	23.60	112	23.37	23.30	2	20,441	0.01%	大買/大賣/
2022/09/12	18	23.53	22.1	23.29	23.30	-4.1	19,850	-0.02%
2022/09/08	130	23.76	121	23.71	23.75	9	19,123	0.05%	大買/大賣/
2022/09/07	114	23.26	122	23.49	23.80	-8	18,514	-0.04%	大買/大賣/
2022/09/06	113	23.47	106	23.50	23.55	7	17,944	0.04%	大買/大賣/
2022/09/05	119	24.09	119	23.48	23.45	0	17,236	0.00%	大買/大賣/
2022/09/02	23	23.58	21	23.67	23.75	2	16,382	0.01%
2022/09/01	1	23.30	8	23.14	23.15	-7	14,923	-0.05%
2022/08/31	6	22.65	15	23.05	23.20	-9	14,082	-0.06%
2022/08/30	28	22.62	24	22.95	23.00	4	13,202	0.03%
2022/08/29	12	21.81	12	22.16	22.60	0	12,221	0.00%
2022/08/26	19.1	22.04	126.3	22.09	22.15	-107.2	11,398	-0.94%	大賣/鉅額交易
2022/08/25	6	21.42	1.5	21.67	21.25	4.5	9,735	0.05%
2022/08/24	2.5	21.48	3	21.40	21.40	-0.5	9,201	-0.01%
2022/08/23	2	20.98	3	21.00	21.35	-1	8,854	-0.01%
2022/08/22	2	21.33	9	21.61	21.15	-7	8,438	-0.08%
2022/08/19	9	21.10	43	21.06	21.60	-34	7,563	-0.45%
2022/08/18	2	19.70	12.5	19.76	20.00	-10.5	6,203	-0.17%
2022/08/17	15.5	19.86	1	19.85	19.65	14.5	5,960	0.24%
2022/08/16	9	19.84	809	20.05	20.10	-800	5,759	-13.89%	大賣/鉅額交易
2022/08/15	35	20.42	42	20.39	20.15	-7	5,241	-0.13%
2022/08/12	48	19.79	65	20.14	19.90	-17	4,666	-0.36%
2022/08/11	9	19.27	24	19.00	19.05	-15	3,961	-0.38%
2022/08/10	0	0.00	102	18.89	18.90	-102	3,109	-3.28%	大賣/鉅額交易
2022/08/08	1	17.20	21	17.24	17.10	-20	2,647	-0.76%
2022/08/05	0	0.00	2	16.65	16.90	-2	2,532	-0.08%
2022/07/28	0.1	16.70	0	0.00	16.80	0.1	2,478	0.00%
2022/07/26	5	16.80	0	0.00	16.65	5	2,472	0.20%
2022/07/25	1	17.00	0	0.00	17.00	1	2,481	0.04%
2022/07/22	5.3	17.05	6	17.18	17.00	-0.7	2,514	-0.03%
2022/07/18	10	17.00	0	0.00	17.20	10	2,412	0.41%
2022/07/14	100	16.77	0	0.00	16.80	100	2,331	4.29%
2022/07/08	0	0.00	5	16.70	16.85	-5	2,189	-0.23%
2022/07/07	1	15.85	1	16.15	16.60	0	2,087	0.00%
2022/07/05	7	16.18	1	16.20	16.10	6	1,981	0.30%
2022/07/01	0	0.00	1	15.70	15.55	-1	1,958	-0.05%
2022/06/28	0	0.00	3	17.85	17.85	-3	1,824	-0.16%
2022/06/24	0	0.00	5	17.63	17.45	-5	1,807	-0.28%
2022/06/23	0	0.00	2	17.05	17.20	-2	1,767	-0.11%
2022/06/22	0	0.00	3	17.75	17.60	-3	1,738	-0.17%
2022/06/21	0	0.00	46	17.68	18.10	-46	1,707	-2.69%
2022/06/20	30	16.90	15	16.90	16.90	15	1,640	0.91%
2022/06/17	30	17.25	0	0.00	17.65	30	1,630	1.84%
2022/06/15	0	0.00	29	18.25	17.90	-29	1,578	-1.84%
2022/06/14	0	0.00	5	17.45	17.50	-5	1,523	-0.33%
2022/06/10	31	17.61	9	18.42	18.40	22	1,457	1.51%
2022/06/09	5	17.55	0	0.00	17.70	5	1,309	0.38%
2022/05/19	1	16.40	0	0.00	16.35	1	1,409	0.07%
2022/05/13	0	0.00	2	15.75	15.75	-2	1,660	-0.12%
2022/04/22	2	17.20	0	0.00	17.20	2	1,755	0.11%
2022/04/21	0	0.00	1	17.30	17.30	-1	1,805	-0.06%
2022/04/14	5	17.20	3	17.15	17.25	2	1,972	0.10%
2022/04/12	0	16.98	0	0.00	16.90	0	2,385	0.00%
2022/04/11	0	17.20	0	0.00	17.05	0	2,429	0.00%
2022/04/06	0	0.00	6	17.60	17.50	-6	2,587	-0.23%
2022/04/01	1	17.65	0	0.00	17.70	1	2,655	0.04%
2022/03/30	1	18.00	0	0.00	18.00	1	2,914	0.03%
2022/03/29	4	18.00	0	0.00	17.90	4	3,154	0.13%
2022/03/28	1	17.85	2	18.00	18.00	-1	3,300	-0.03%
2022/03/25	1	17.95	0	0.00	18.00	1	3,312	0.03%
2022/03/24	1	18.10	0	0.00	18.10	1	3,320	0.03%
2022/03/22	2	18.05	0	0.00	18.10	2	3,357	0.06%
2022/03/21	6	17.80	0	0.00	17.80	6	3,353	0.18%
2022/03/17	0	0.00	1	17.70	17.70	-1	3,411	-0.03%
2022/03/15	1	17.30	0	0.00	17.30	1	3,564	0.03%
2022/03/08	3	17.55	0	0.00	17.20	3	3,767	0.08%
2022/03/07	4	17.81	0	0.00	17.75	4	3,789	0.11%
2022/03/04	1	18.35	1	18.20	18.20	0	4,013	0.00%
2022/03/02	1	18.50	0	0.00	18.50	1	4,208	0.02%
2022/02/25	3	18.15	0	0.00	18.00	3	4,423	0.07%
2022/02/22	2	18.48	0	0.00	18.45	2	4,899	0.04%
2022/02/21	0	0.00	1	18.75	18.85	-1	5,212	-0.02%
2022/02/18	1	18.90	1	18.90	18.95	0	6,402	0.00%
2022/02/17	5	19.52	5	19.59	19.30	0	6,845	0.00%
2022/02/16	3	18.97	2	18.80	18.90	1	6,925	0.01%
2022/02/11	0	0.00	11	18.70	18.80	-11	7,016	-0.16%
2022/02/10	4	18.75	10	18.80	18.80	-6	7,011	-0.09%
2022/02/08	16	18.51	0	0.00	18.55	16	6,998	0.23%
2022/02/07	0	0.00	2	18.30	18.20	-2	7,003	-0.03%
2022/01/26	0	0.00	15	17.60	17.60	-15	6,990	-0.21%
2022/01/25	2	17.75	0	0.00	17.70	2	6,986	0.03%
2022/01/24	3	17.90	0	0.00	17.90	3	6,997	0.04%
2022/01/20	3	18.50	0	0.00	18.50	3	6,965	0.04%
2022/01/18	1	18.75	0	0.00	18.70	1	6,968	0.01%
2022/01/17	0	0.00	5	18.63	18.75	-5	6,961	-0.07%
2022/01/13	2	18.75	0	0.00	18.70	2	6,939	0.03%
2022/01/07	0	0.00	3	19.10	19.15	-3	6,910	-0.04%
2022/01/06	1	19.75	0	0.00	19.75	1	6,838	0.01%
2022/01/05	0	0.00	12	21.01	20.25	-12	6,765	-0.18%
2021/12/30	1	20.10	0.3	20.10	20.10	0.7	6,380	0.01%
2021/12/29	2	20.38	28	20.18	20.15	-26	6,342	-0.41%
2021/12/27	0	0.00	2	20.20	20.05	-2	6,242	-0.03%
2021/12/24	45	20.29	68	20.24	20.25	-23	6,192	-0.37%
2021/12/23	5	19.68	0.1	20.15	20.20	4.9	6,008	0.08%
2021/12/22	1	19.65	4	19.61	19.65	-3	5,758	-0.05%
2021/12/14	75	18.66	0	0.00	18.45	75	5,628	1.33%
2021/12/13	0.1	18.95	24	18.85	18.85	-23.9	5,585	-0.43%
2021/12/09	44	19.30	0	0.00	19.35	44	5,530	0.80%
2021/12/07	0	0.00	1	18.60	18.55	-1	5,403	-0.02%
2021/12/06	0	0.00	1	18.45	18.50	-1	5,365	-0.02%
2021/12/03	0	0.00	2	18.75	18.50	-2	5,370	-0.04%
2021/12/02	1	18.35	0	0.00	18.35	1	5,331	0.02%
2021/12/01	1	18.95	0	0.00	18.85	1	5,290	0.02%
2021/11/30	1	18.90	0	0.00	18.75	1	5,254	0.02%
2021/11/29	1	18.60	8	18.27	18.65	-7	5,054	-0.14%
2021/11/26	4	18.85	6	19.05	18.80	-2	4,985	-0.04%
2021/11/25	0	0.00	3	19.80	19.55	-3	4,902	-0.06%
2021/11/24	6	19.71	6	19.75	19.70	0	4,936	0.00%
2021/11/23	3.1	20.20	100	20.54	20.10	-96.9	4,789	-2.02%
2021/11/22	9	20.23	5	20.30	20.20	4	4,671	0.09%
2021/11/19	8	20.79	5	20.65	20.80	3	4,573	0.07%
2021/11/18	29	21.46	9	21.70	21.25	20	4,448	0.45%
2021/11/17	34	22.59	3	22.18	22.25	31	4,181	0.74%
2021/11/16	14	20.89	89	21.63	21.65	-75	3,521	-2.13%
2021/11/15	3	19.20	4	19.51	19.70	-1	3,078	-0.03%
2021/11/12	1	18.15	6	18.00	17.95	-5	2,850	-0.18%
2021/11/10	0	0.00	1	18.05	18.05	-1	2,859	-0.03%
2021/11/08	3	18.05	0	0.00	18.05	3	2,954	0.10%
2021/11/04	2	18.55	0	0.00	18.30	2	3,026	0.07%
2021/11/02	1	18.25	0	0.00	18.20	1	3,062	0.03%
2021/10/29	0	0.00	2	18.10	18.10	-2	3,122	-0.06%
2021/10/27	0	0.00	3	18.00	18.10	-3	3,134	-0.10%
2021/10/22	0	17.60	0	0.00	17.60	0	3,266	0.00%
2021/10/21	0.4	17.51	0	0.00	17.40	0.4	3,337	0.01%
2021/10/19	2	17.75	0	0.00	17.80	2	3,403	0.06%
2021/10/18	0	0.00	3	17.10	17.05	-3	3,462	-0.09%
2021/10/04	3	17.05	0	0.00	16.75	3	5,378	0.06%
2021/09/29	1	17.80	0	0.00	17.85	1	5,494	0.02%
2021/09/28	2	18.40	0	0.00	18.25	2	5,527	0.04%
2021/09/27	12	18.35	0	0.00	18.40	12	5,586	0.21%
2021/09/23	82	17.90	0	0.00	17.75	82	5,733	1.43%
2021/09/17	2	18.30	2	18.35	18.30	0	5,938	0.00%
2021/09/16	1	18.30	0	0.00	18.30	1	6,031	0.02%
2021/09/13	2	18.80	0	0.00	18.80	2	6,664	0.03%
2021/09/09	5	19.20	30	19.10	19.10	-25	6,764	-0.37%
2021/09/08	0	0.00	1	19.10	18.95	-1	6,831	-0.01%
2021/08/30	0	0.00	3	19.80	19.85	-3	7,003	-0.04%
2021/08/27	3	19.70	0	0.00	19.35	3	6,956	0.04%
2021/08/26	0	0.00	5	19.45	19.60	-5	6,992	-0.07%
2021/08/25	22	19.35	5	19.35	19.35	17	7,017	0.24%
2021/08/24	0	0.00	60	19.40	19.40	-60	7,073	-0.85%
2021/08/23	5	18.83	0	0.00	18.80	5	7,005	0.07%
2021/08/20	0	0.00	1	18.80	18.90	-1	6,967	-0.01%
2021/08/19	30	18.19	0	0.00	18.05	30	6,468	0.46%
2021/08/18	1	17.75	5	18.20	18.60	-4	6,466	-0.06%
2021/08/17	1	18.20	0	0.00	18.10	1	6,466	0.02%
2021/08/16	45	18.42	0	0.00	18.60	45	6,445	0.70%
2021/08/11	0	0.00	1	20.35	20.00	-1	6,357	-0.02%
2021/08/06	0	0.00	1	20.90	20.80	-1	6,614	-0.02%
2021/08/05	16	21.13	6	21.10	21.15	10	6,740	0.15%
2021/08/04	12	21.01	0	0.00	20.95	12	6,984	0.17%
2021/08/02	30	21.05	0	0.00	21.05	30	7,350	0.41%
2021/07/30	6	20.90	0	0.00	20.80	6	7,384	0.08%
2021/07/27	22	21.50	0	0.00	21.20	22	7,491	0.29%
2021/07/26	0	0.00	0.1	21.55	21.55	-0.1	7,521	0.00%
2021/07/23	0	0.00	1	21.25	21.25	-1	7,574	-0.01%
2021/07/20	0	0.00	1	21.70	21.65	-1	7,507	-0.01%
2021/07/16	2	22.65	53.3	22.41	22.60	-51.3	7,580	-0.68%
2021/07/15	3	22.10	5	22.20	22.10	-2	7,601	-0.03%
2021/07/14	13	22.34	7	22.45	22.25	6	7,788	0.08%
2021/07/13	49	23.64	104	24.07	23.20	-55	7,622	-0.72%	大賣/
2021/07/12	5	22.74	2	23.00	23.00	3	6,863	0.04%
2021/07/08	0	0.00	3	22.40	22.55	-3	6,838	-0.04%
2021/07/07	1	22.00	0	0.00	21.80	1	6,793	0.01%
2021/07/05	1	22.10	0	0.00	22.05	1	6,842	0.01%
2021/07/01	3	21.75	0	0.00	21.75	3	6,922	0.04%
2021/06/30	5	22.10	0	0.00	22.05	5	6,892	0.07%
2021/06/29	3	22.20	0	0.00	22.15	3	6,909	0.04%
2021/06/25	1	22.90	1	22.65	22.65	0	6,786	0.00%
2021/06/24	0	0.00	2	22.65	22.65	-2	6,771	-0.03%
2021/06/23	27	22.62	20	22.65	22.65	7	6,746	0.10%
2021/06/22	2	22.15	0	0.00	22.25	2	6,375	0.03%
2021/06/21	2	21.85	1	22.10	21.85	1	6,288	0.02%
2021/06/17	0	0.00	5	22.10	22.25	-5	6,335	-0.08%
2021/06/15	0	0.00	1	22.00	21.90	-1	6,310	-0.02%
2021/06/09	2	21.80	0	0.00	21.50	2	6,663	0.03%
2021/06/08	2	22.40	5	21.90	21.80	-3	6,625	-0.05%
2021/06/07	0	0.00	39	21.92	22.10	-39	6,539	-0.60%
2021/06/04	0	0.00	2	21.85	21.80	-2	6,477	-0.03%
2021/06/03	0	0.00	3	21.65	21.75	-3	6,459	-0.05%
2021/06/02	0	0.00	6	21.65	21.35	-6	6,436	-0.09%
2021/06/01	3	21.70	4	21.45	21.75	-1	6,435	-0.02%
2021/05/31	0	0.00	3	20.95	20.95	-3	6,431	-0.05%
2021/05/28	2	20.60	1	20.45	20.60	1	6,715	0.01%
2021/05/27	2	20.10	0	0.00	20.10	2	6,843	0.03%
2021/05/26	0	0.00	5	20.46	20.55	-5	6,840	-0.07%
2021/05/20	2	19.20	0	0.00	19.25	2	6,858	0.03%
2021/05/19	0	0.00	1	19.00	19.15	-1	6,864	-0.01%
2021/05/18	7	18.63	0	0.00	18.85	7	6,899	0.10%
2021/05/17	7	18.18	3	18.80	18.05	4	6,849	0.06%
2021/05/12	22	21.98	20	21.63	21.60	2	6,485	0.03%
2021/05/11	50	22.18	13	22.13	22.00	37	6,182	0.60%
2021/05/05	0.2	20.80	0	0.00	20.35	0.2	5,829	0.00%
2021/05/04	30.3	20.70	0	0.00	20.80	30.3	5,805	0.52%
2021/05/03	2	20.80	0	0.00	20.80	2	5,724	0.03%
2021/04/29	2	21.70	0.1	21.70	21.60	1.9	5,663	0.03%
2021/04/28	2	22.15	0	0.00	22.10	2	5,630	0.04%
2021/04/26	5.3	22.14	6	22.20	22.00	-0.7	5,651	-0.01%
2021/04/23	0	0.00	2	22.20	22.20	-2	5,621	-0.04%
2021/04/22	26	22.86	5	22.51	22.10	21	5,737	0.37%
2021/04/21	23.3	22.89	1	23.25	23.10	22.3	5,635	0.40%
2021/04/20	4	23.23	12	23.27	23.05	-8	5,533	-0.14%
2021/04/19	11	22.55	4	22.45	22.40	7	5,363	0.13%
2021/04/16	12	22.60	0	0.00	22.50	12	5,357	0.22%
2021/04/15	1	21.65	20	22.28	22.25	-19	5,179	-0.37%
2021/04/14	1	21.55	0	0.00	21.65	1	5,202	0.02%
2021/04/13	6	22.20	2	21.80	21.80	4	5,359	0.07%
2021/04/12	11	22.05	0	0.00	22.05	11	5,752	0.19%
2021/04/09	2	22.35	0	0.00	22.20	2	5,823	0.03%
2021/04/07	0	0.00	4	21.70	21.95	-4	5,741	-0.07%
2021/04/06	4	21.74	0	0.00	21.65	4	5,705	0.07%
2021/04/01	1	21.60	0	0.00	21.80	1	5,695	0.02%
2021/03/31	0	0.00	50	21.80	21.85	-50	5,630	-0.89%
2021/03/29	1	22.70	3	22.65	22.40	-2	5,586	-0.04%
2021/03/26	0	0.00	3	22.62	22.60	-3	5,584	-0.05%
2021/03/24	2	22.28	0	0.00	22.30	2	5,507	0.04%
2021/03/22	0	0.00	14.1	22.49	22.45	-14.1	5,553	-0.25%
2021/03/19	7	22.05	0	0.00	22.15	7	5,527	0.13%
2021/03/18	3	22.25	0	0.00	22.20	3	5,561	0.05%
2021/03/17	0	0.00	4	22.35	22.30	-4	5,750	-0.07%
2021/03/16	3	22.33	7	22.48	22.50	-4	5,920	-0.07%
2021/03/15	0	0.00	27	22.27	22.25	-27	5,873	-0.46%
2021/03/10	6	21.16	0	0.00	21.15	6	6,086	0.10%
2021/03/09	2	21.00	0	0.00	21.20	2	6,202	0.03%
2021/03/05	1	21.50	2	21.40	21.50	-1	6,378	-0.02%
2021/03/04	25	21.81	1	21.90	21.85	24	6,456	0.37%
2021/03/03	12	22.36	67	22.29	22.30	-55	6,632	-0.83%
2021/03/02	2	21.70	2	21.73	21.70	0	6,402	0.00%
2021/02/25	5.4	21.10	0	0.00	21.00	5.4	6,631	0.08%
2021/02/23	0	0.00	1	21.30	21.25	-1	6,872	-0.01%
2021/02/22	11.5	21.30	0	0.00	21.35	11.5	6,989	0.16%
2021/02/19	5	21.00	2	21.05	21.35	3	7,332	0.04%
2021/02/03	11	20.05	0	0.00	19.90	11	7,379	0.15%
2021/02/02	0	0.00	4	20.05	20.00	-4	7,435	-0.05%
2021/02/01	1	19.55	0	0.00	19.60	1	7,536	0.01%
2021/01/29	4	20.10	0	0.00	19.95	4	7,578	0.05%
2021/01/26	8	20.94	0	0.00	20.55	8	7,552	0.11%
2021/01/22	0	0.00	1	20.15	20.40	-1	7,586	-0.01%
2021/01/21	1	20.40	1	20.60	20.10	0	7,598	0.00%
2021/01/20	3	20.62	3	20.85	20.35	0	7,624	0.00%
2021/01/19	50	21.35	0	0.00	21.20	50	7,570	0.66%
2021/01/15	5	21.83	2	21.60	21.40	3	7,691	0.04%
2021/01/14	5	22.39	1	22.30	22.25	4	7,603	0.05%
2021/01/13	1	22.35	6	22.38	22.30	-5	7,589	-0.07%
2021/01/12	0	0.00	1	22.30	22.15	-1	7,684	-0.01%
2021/01/11	2	22.80	1	22.95	22.80	1	8,025	0.01%
2021/01/08	0	0.00	5	23.40	23.35	-5	8,016	-0.06%
2021/01/07	0	0.00	3	23.70	23.70	-3	8,032	-0.04%
2021/01/06	1	23.25	0	0.00	23.45	1	8,046	0.01%
2021/01/05	10	23.98	8	23.84	23.95	2	7,819	0.03%
2021/01/04	0	0.00	1	22.95	23.00	-1	7,410	-0.01%
2020/12/29	0	0.00	1	22.60	22.40	-1	7,401	-0.01%
2020/12/28	1	22.45	7	22.43	22.45	-6	7,385	-0.08%
2020/12/22	0	0.00	2	22.70	22.00	-2	7,496	-0.03%
2020/12/17	3	22.60	0	0.00	22.65	3	7,659	0.04%
2020/12/16	2	22.90	1	22.90	22.90	1	7,663	0.01%
2020/12/14	1	23.30	0	0.00	23.20	1	7,682	0.01%
2020/12/11	0	0.00	15	23.45	23.50	-15	7,684	-0.20%
2020/12/10	10	24.00	6	23.91	24.00	4	7,522	0.05%
2020/12/09	17	23.50	2	23.55	23.60	15	7,333	0.20%
2020/12/08	3	22.88	16	22.83	22.85	-13	7,255	-0.18%
2020/12/07	1	23.25	1	23.60	23.25	0	7,380	0.00%
2020/12/04	5	23.40	0	0.00	23.45	5	7,713	0.06%
2020/12/02	1	23.65	7	23.85	23.70	-6	7,683	-0.08%
2020/11/30	3	23.33	12	23.35	23.45	-9	7,653	-0.12%
2020/11/27	1	23.55	2	23.63	23.30	-1	7,636	-0.01%
2020/11/26	0	0.00	4	22.81	22.95	-4	7,482	-0.05%
2020/11/25	2	23.20	4	23.10	22.85	-2	7,471	-0.03%
2020/11/24	11	22.95	17	22.80	22.70	-6	7,479	-0.08%
2020/11/23	4	22.45	61	22.66	22.65	-57	7,541	-0.76%
2020/11/20	13	22.19	0	0.00	22.20	13	7,583	0.17%
2020/11/19	3	22.27	0	0.00	22.40	3	7,670	0.04%
2020/11/18	2	22.03	11	22.18	22.30	-9	7,771	-0.12%
2020/11/17	2	21.45	1	21.50	21.35	1	7,629	0.01%
2020/11/16	0	0.00	1	20.95	20.90	-1	7,991	-0.01%
2020/11/13	1	20.95	0	0.00	20.95	1	8,249	0.01%
2020/11/11	53	21.15	0	0.00	21.15	53	8,567	0.62%
2020/11/10	0	0.00	4	21.25	21.05	-4	8,651	-0.05%
2020/11/09	7	21.15	0	0.00	21.15	7	8,793	0.08%
2020/11/05	0	21.50	1	21.60	21.60	-1	9,010	-0.01%
2020/11/04	0	0.00	1	21.55	21.60	-1	9,223	-0.01%
2020/10/29	3	21.33	20	21.25	21.40	-17	10,522	-0.16%
2020/10/28	5	21.71	1	22.05	21.70	4	10,638	0.04%
2020/10/27	0	0.00	10	22.30	22.20	-10	10,627	-0.09%
2020/10/23	1	22.50	1	22.40	22.50	0	10,756	0.00%
2020/10/22	6	21.83	12	22.19	22.20	-6	10,909	-0.05%
2020/10/20	11	22.39	0	0.00	22.35	11	11,236	0.10%
2020/10/19	4	22.80	12	22.55	22.65	-8	11,519	-0.07%
2020/10/16	3	21.53	5	21.50	21.60	-2	11,993	-0.02%
2020/10/15	3	22.20	3	22.32	22.20	0	12,365	0.00%
2020/10/14	4	22.03	6	22.01	22.00	-2	12,471	-0.02%
2020/10/13	1	21.35	0	0.00	21.40	1	12,535	0.01%
2020/10/12	2	21.43	5	21.55	21.25	-3	12,656	-0.02%
2020/10/07	0	0.00	2	21.93	21.95	-2	13,116	-0.02%
2020/10/06	0	0.00	4	22.09	21.95	-4	13,252	-0.03%
2020/10/05	0	0.00	1	21.45	21.45	-1	13,760	-0.01%
2020/09/30	1	20.90	0	0.00	21.15	1	14,354	0.01%
2020/09/29	3	20.97	0	0.00	20.65	3	14,487	0.02%
2020/09/25	1	20.05	0	0.00	20.35	1	15,140	0.01%
2020/09/24	10	21.05	0	0.00	21.00	10	15,416	0.06%
2020/09/23	43	21.78	1	21.65	21.50	42	15,591	0.27%
2020/09/22	2	21.30	2	21.50	21.25	0	15,677	0.00%
2020/09/21	1	21.95	0	0.00	21.70	1	16,063	0.01%
2020/09/18	2	22.00	4	22.16	21.95	-2	16,488	-0.01%
2020/09/16	4	22.19	3	22.35	22.00	1	17,052	0.01%
2020/09/15	0	0.00	1	22.30	22.25	-1	17,420	-0.01%
2020/09/14	0	0.00	5	22.13	22.30	-5	18,079	-0.03%
2020/09/11	30	22.17	13	22.09	21.90	17	19,933	0.09%
2020/09/10	29	22.36	30	22.38	22.20	-1	20,537	0.00%
2020/09/09	1	22.80	11	22.21	22.75	-10	20,908	-0.05%
2020/09/08	3	21.47	0	0.00	21.35	3	21,701	0.01%
2020/09/07	1	21.50	22	21.68	21.40	-21	23,149	-0.09%
2020/09/04	1	21.25	0	0.00	21.40	1	25,203	0.00%
2020/09/03	3	21.43	0	0.00	21.15	3	25,461	0.01%
2020/09/02	1	21.30	0	0.00	21.35	1	25,521	0.00%
2020/09/01	10	21.10	10	21.10	21.05	0	25,604	0.00%
2020/08/31	2	20.80	1	21.00	20.70	1	25,725	0.00%
2020/08/28	6	21.11	0	0.00	20.80	6	25,857	0.02%
2020/08/27	36	20.82	5	21.27	21.40	31	25,842	0.12%
2020/08/26	3	20.73	1	20.60	20.70	2	25,856	0.01%
2020/08/25	12	21.24	2	21.50	21.20	10	25,703	0.04%
2020/08/24	2	21.08	14	21.10	21.05	-12	25,625	-0.05%
2020/08/21	4	21.82	12	21.75	21.80	-8	25,541	-0.03%
2020/08/20	28	21.72	0	0.00	21.70	28	25,444	0.11%
2020/08/19	20	24.52	2	24.05	24.05	18	25,408	0.07%
2020/08/18	2	25.40	2	25.35	25.20	0	25,459	0.00%
2020/08/17	6	25.90	0	0.00	25.85	6	25,525	0.02%
2020/08/14	3	25.95	16	25.97	26.00	-13	25,873	-0.05%
2020/08/13	7	26.47	10	26.15	26.00	-3	26,259	-0.01%
2020/08/12	11	26.26	1	26.40	26.25	10	26,242	0.04%
2020/08/11	1	25.90	4	26.26	25.95	-3	26,179	-0.01%
2020/08/10	4	25.95	1	26.30	25.80	3	26,233	0.01%
2020/08/07	7	26.31	6	26.41	26.45	1	26,418	0.00%
2020/08/06	13	26.33	0	0.00	26.30	13	26,396	0.05%
2020/08/05	3	26.77	108	27.09	26.70	-105	26,301	-0.40%	大賣/鉅額交易
2020/08/04	3	26.53	9	26.61	26.20	-6	25,938	-0.02%
2020/08/03	2	25.95	4	25.73	25.65	-2	25,798	-0.01%
2020/07/30	8	25.43	0	0.00	25.50	8	26,362	0.03%
2020/07/29	2	24.95	0	0.00	25.00	2	27,189	0.01%
2020/07/28	8	24.78	2	24.80	24.65	6	27,250	0.02%
2020/07/27	33	25.45	0	0.00	25.60	33	27,336	0.12%
2020/07/24	28	25.58	5	26.14	25.40	23	27,550	0.08%
2020/07/23	57	26.31	343	26.18	26.25	-286	27,431	-1.04%	大賣/鉅額交易
2020/07/22	348	26.89	91	27.30	27.00	257	27,231	0.94%	大買/鉅額交易
2020/07/21	16	26.23	88	26.50	26.15	-72	26,544	-0.27%
2020/07/20	30	24.65	60	24.57	25.25	-30	26,378	-0.11%
2020/07/17	55	25.34	3	25.50	25.25	52	26,333	0.20%
2020/07/16	6	26.02	2	25.88	25.85	4	26,396	0.02%
2020/07/15	7	26.36	17	26.29	25.85	-10	26,461	-0.04%
2020/07/14	2	26.35	160	25.93	25.85	-158	26,748	-0.59%	大賣/鉅額交易
2020/07/13	9	26.20	101	26.07	26.05	-92	27,438	-0.34%	大賣/
2020/07/10	131	26.10	51	25.71	25.70	80	27,700	0.29%	大買/
2020/07/09	265	27.04	4	26.86	27.00	261	27,289	0.96%	大買/鉅額交易
2020/07/08	1	25.90	3	25.80	25.80	-2	26,795	-0.01%
2020/07/07	16	25.92	10	26.75	25.75	6	26,948	0.02%
2020/07/06	2	27.05	13	26.75	26.45	-11	26,857	-0.04%
2020/07/03	138	26.38	21	26.32	26.45	117	26,641	0.44%	大買/鉅額交易
2020/07/02	14	26.04	33	26.28	26.30	-19	26,516	-0.07%
2020/07/01	45	25.58	31.4	25.47	25.45	13.6	26,370	0.05%
2020/06/30	2	25.85	208	25.96	25.70	-206	26,225	-0.79%	大賣/鉅額交易
2020/06/29	86	25.10	482	25.12	25.10	-396	25,976	-1.52%	大賣/鉅額交易
2020/06/24	2	26.45	342	26.26	26.15	-340	25,758	-1.32%	大賣/鉅額交易
2020/06/23	14	26.36	137	26.37	26.35	-123	25,783	-0.48%	大賣/鉅額交易
2020/06/22	77	27.18	61	26.84	26.90	16	25,535	0.06%
2020/06/19	66	27.58	26	27.48	27.45	40	25,339	0.16%
2020/06/18	190	26.70	121	27.32	27.45	69	24,752	0.28%	大買/大賣/
2020/06/17	159	25.81	1	26.20	25.75	158	22,949	0.69%	大買/鉅額交易
2020/06/16	130	25.46	21	25.44	25.25	109	22,413	0.49%	大買/鉅額交易
2020/06/15	155	26.07	18	25.58	25.20	137	22,085	0.62%	大買/鉅額交易
2020/06/12	182	25.35	26	25.62	26.20	156	21,027	0.74%	大買/鉅額交易
2020/06/11	432	24.30	82.1	25.29	25.25	349.9	19,770	1.77%	大買/鉅額交易
2020/06/10	2	23.35	16	23.34	23.80	-14	17,884	-0.08%
2020/06/09	5	23.27	0	0.00	23.05	5	17,912	0.03%
2020/06/08	8	23.80	36	23.76	23.55	-28	18,032	-0.16%
2020/06/05	0	0.00	4	23.84	23.75	-4	17,983	-0.02%
2020/06/04	2	23.48	17	23.62	23.40	-15	17,911	-0.08%
2020/06/03	10	23.41	16	23.47	23.40	-6	17,882	-0.03%
2020/06/02	10	23.45	8	23.59	23.55	2	17,753	0.01%
2020/06/01	0	0.00	1	22.85	23.05	-1	17,533	-0.01%
2020/05/29	7	22.81	2	22.80	22.65	5	17,485	0.03%
2020/05/28	1	23.30	5	22.95	22.85	-4	17,526	-0.02%
2020/05/27	3	23.00	12	23.14	23.10	-9	17,472	-0.05%
2020/05/26	12	23.53	288	23.28	23.00	-276	17,458	-1.58%	大賣/鉅額交易
2020/05/25	102	23.12	32	23.12	23.25	70	17,109	0.41%	大買/
2020/05/22	11	22.36	18	22.29	22.20	-7	16,853	-0.04%
2020/05/21	134	23.62	2	23.40	23.10	132	16,637	0.79%	大買/鉅額交易
2020/05/20	100	23.30	19	22.89	23.30	81	16,153	0.50%
2020/05/19	11	21.60	0	0.00	21.80	11	15,685	0.07%
2020/05/18	1	21.15	1	21.85	21.55	0	15,547	0.00%
2020/05/15	5	21.65	0	0.00	21.70	5	15,420	0.03%
2020/05/14	8	22.26	4	22.56	21.70	4	15,345	0.03%
2020/05/13	2	23.40	0	0.00	23.30	2	14,962	0.01%
2020/05/12	15	23.55	0	0.00	23.60	15	14,933	0.10%
2020/05/11	18	23.33	12	23.72	23.50	6	14,936	0.04%
2020/05/08	15	23.93	8	23.71	23.65	7	14,647	0.05%
2020/05/07	10	24.08	69	24.02	24.05	-59	14,487	-0.41%
2020/05/06	11	23.86	95	23.61	23.60	-84	14,185	-0.59%
2020/05/05	186	24.19	100	23.77	24.15	86	13,839	0.62%	大買/
2020/05/04	2	22.00	1	22.45	22.40	1	12,956	0.01%
2020/04/30	2	22.55	15	22.84	22.75	-13	12,880	-0.10%
2020/04/29	22	22.05	28	22.25	22.20	-6	12,673	-0.05%
2020/04/28	5	21.95	5	22.15	22.00	0	12,496	0.00%
2020/04/27	33	22.23	8	22.14	22.25	25	12,622	0.20%
2020/04/24	55	22.24	8	22.24	22.10	47	12,448	0.38%
2020/04/23	12	22.46	11	22.48	22.45	1	12,261	0.01%
2020/04/22	13	21.84	65	21.90	22.10	-52	12,018	-0.43%
2020/04/21	14	22.23	0	0.00	21.95	14	11,924	0.12%
2020/04/20	8	22.08	3	22.22	22.60	5	11,801	0.04%
2020/04/17	50	23.00	11	23.19	22.20	39	11,757	0.33%
2020/04/16	24	23.17	8	23.16	23.00	16	11,207	0.14%
2020/04/15	2	22.35	19	22.73	23.10	-17	10,390	-0.16%
2020/04/14	1	20.85	13	20.93	21.00	-12	10,076	-0.12%
2020/04/13	10	20.50	2	20.50	20.35	8	10,066	0.08%
2020/04/10	3	20.38	20	20.35	20.40	-17	10,054	-0.17%
2020/04/09	10	21.35	11	21.40	21.25	-1	9,977	-0.01%
2020/04/08	19	20.87	206	21.07	21.30	-187	10,021	-1.87%	大賣/鉅額交易
2020/04/07	216	20.78	12	20.60	20.90	204	9,914	2.06%	大買/鉅額交易
2020/04/06	5	19.50	8	19.69	19.70	-3	9,822	-0.03%
2020/04/01	1	19.25	0	0.00	19.65	1	10,046	0.01%
2020/03/31	5	19.60	13	19.68	19.50	-8	10,147	-0.08%
2020/03/30	2	18.58	75	19.32	19.50	-73	10,101	-0.72%
2020/03/27	68	18.86	105	19.93	18.55	-37	9,882	-0.37%	大賣/
2020/03/26	10	18.90	16	18.90	18.90	-6	9,691	-0.06%
2020/03/25	55	18.84	35	19.09	19.05	20	9,844	0.20%
2020/03/24	141	17.71	5	17.75	17.70	136	9,655	1.41%	大買/鉅額交易
2020/03/23	5	16.50	7	16.45	16.70	-2	9,638	-0.02%
2020/03/20	11	16.60	0	0.00	16.90	11	9,860	0.11%
2020/03/19	22	15.50	8	15.45	15.40	14	9,917	0.14%
2020/03/18	20	17.38	5	17.60	17.10	15	9,941	0.15%
2020/03/17	29	18.53	26	17.93	17.40	3	9,921	0.03%
2020/03/16	1	20.00	7	20.25	18.90	-6	9,828	-0.06%
2020/03/13	33	20.89	28	20.86	21.00	5	9,790	0.05%
2020/03/12	1	24.55	12	24.56	22.95	-11	9,550	-0.12%
2020/03/11	11	26.55	1	26.60	25.40	10	9,381	0.11%
2020/03/10	18	25.61	5	25.80	26.00	13	9,389	0.14%
2020/03/09	5	26.65	0	0.00	26.20	5	9,414	0.05%
2020/03/06	0	0.00	15	27.96	27.90	-15	9,745	-0.15%
2020/03/05	5	28.40	7	28.70	28.40	-2	10,562	-0.02%
2020/03/03	0	0.00	6	28.60	28.50	-6	10,738	-0.06%
2020/03/02	9	27.73	1	27.80	27.45	8	10,829	0.07%
2020/02/27	8	27.48	5	27.65	27.40	3	10,960	0.03%
2020/02/26	1	28.40	0	0.00	28.40	1	10,989	0.01%
2020/02/24	0	0.00	8	28.90	28.85	-8	11,320	-0.07%
2020/02/21	0	0.00	1	29.60	29.45	-1	11,506	-0.01%
2020/02/19	2	29.55	2	29.55	29.60	0	12,217	0.00%
2020/02/18	2	29.53	0	0.00	29.45	2	12,692	0.02%
2020/02/17	12	30.18	1	30.35	29.95	11	12,920	0.09%
2020/02/13	10	30.03	0	0.00	29.75	10	13,631	0.07%
2020/02/12	6	30.01	0	0.00	30.00	6	13,844	0.04%
2020/02/10	2	28.75	11	28.92	28.90	-9	14,576	-0.06%
2020/02/07	0	0.00	20	29.05	29.00	-20	14,801	-0.14%
2020/02/06	1	29.95	0	0.00	29.85	1	14,956	0.01%
2020/02/05	1	29.70	0	0.00	29.25	1	15,281	0.01%
2020/02/04	1	29.50	0	0.00	29.65	1	15,616	0.01%
2020/02/03	4	27.81	1	28.35	28.85	3	16,160	0.02%
2020/01/30	8	30.06	0	0.00	29.90	8	17,037	0.05%
2020/01/20	6	33.20	0	0.00	33.20	6	17,056	0.04%
2020/01/17	9	33.26	0	0.00	33.00	9	18,057	0.05%
2020/01/16	5	33.25	9	33.20	33.20	-4	18,342	-0.02%
2020/01/15	3	33.57	1	33.60	33.25	2	18,725	0.01%
2020/01/14	4	33.35	0	0.00	33.50	4	19,033	0.02%
2020/01/13	0	0.00	13	32.88	33.30	-13	19,214	-0.07%
2020/01/10	7	32.21	2	32.55	32.30	5	19,470	0.03%
2020/01/09	2	32.70	6	32.51	32.50	-4	19,916	-0.02%
2020/01/08	3	31.98	1	32.10	32.10	2	20,708	0.01%
2020/01/07	7	32.16	253	32.12	32.20	-246	21,975	-1.12%	大賣/鉅額交易
2020/01/06	4	32.85	421	32.74	32.60	-417	23,142	-1.80%	大賣/鉅額交易
2020/01/03	91	33.91	2	33.30	33.35	89	24,120	0.37%
2020/01/02	207	34.07	3	34.15	34.15	204	24,286	0.84%	大買/鉅額交易
2019/12/31	0	0.00	86	33.39	33.65	-86	24,495	-0.35%
2019/12/30	181	33.82	49	33.31	33.35	132	25,296	0.52%	大買/鉅額交易
2019/12/27	358	33.55	18	33.54	33.65	340	25,610	1.33%	大買/鉅額交易
2019/12/26	5	32.80	5	32.80	32.85	0	25,814	0.00%
2019/12/25	8	32.60	0	0.00	32.60	8	26,512	0.03%
2019/12/24	2	32.10	0	0.00	32.05	2	27,520	0.01%
2019/12/23	4	32.18	4	31.81	31.85	0	28,411	0.00%
2019/12/20	6	32.43	3	32.62	32.40	3	28,777	0.01%
2019/12/19	0	0.00	2.1	31.95	31.85	-2.1	28,860	-0.01%
2019/12/18	51	31.81	42	31.80	31.75	9	29,378	0.03%
2019/12/17	1	32.00	1	32.00	31.90	0	30,111	0.00%
2019/12/16	3	32.12	6	32.03	32.55	-3	30,258	-0.01%
2019/12/13	10	31.47	3	31.55	31.30	7	30,919	0.02%
2019/12/12	1	32.20	3	32.10	32.00	-2	31,859	-0.01%
2019/12/11	5	32.20	3	32.53	32.20	2	32,300	0.01%
2019/12/10	1	32.10	0	0.00	32.50	1	32,827	0.00%
2019/12/09	3	33.10	0	0.00	33.15	3	33,295	0.01%
2019/12/06	1	32.85	5	32.70	32.70	-4	33,982	-0.01%
2019/12/05	2	32.73	12	32.67	32.60	-10	35,125	-0.03%
2019/12/04	6	32.60	0	0.00	32.70	6	36,277	0.02%
2019/12/03	4	32.85	2	32.40	32.45	2	38,147	0.01%
2019/12/02	17	33.10	5	33.47	32.90	12	38,376	0.03%
2019/11/28	33	35.31	12	35.51	35.35	21	38,891	0.05%
2019/11/27	3	35.75	57.2	35.62	35.65	-54.2	40,430	-0.13%
2019/11/26	10	35.60	13	35.41	35.70	-3	42,717	-0.01%
2019/11/25	0	0.00	3	35.30	35.30	-3	43,392	-0.01%
2019/11/22	2	35.55	0	0.00	35.45	2	43,791	0.00%
2019/11/21	10	35.15	1	35.60	35.60	9	43,777	0.02%
2019/11/20	17	35.25	114	35.44	35.65	-97	44,128	-0.22%	大賣/
2019/11/19	11	35.66	147	35.46	35.35	-136	44,515	-0.31%	大賣/鉅額交易
2019/11/18	26	35.59	188	35.45	35.60	-162	44,441	-0.36%	大賣/鉅額交易
2019/11/15	203	35.35	162	35.09	35.00	41	44,210	0.09%	大買/大賣/
2019/11/14	398	34.86	35	34.82	35.00	363	43,968	0.83%	大買/鉅額交易
2019/11/13	34	35.01	22	35.18	34.60	12	43,961	0.03%
2019/11/12	6	34.78	3	34.55	34.80	3	43,651	0.01%
2019/11/11	1	33.90	12.1	34.10	33.90	-11.1	43,782	-0.03%
2019/11/08	10	34.78	35	34.76	34.60	-25	43,583	-0.06%
2019/11/07	28	34.41	16	34.27	34.55	12	43,096	0.03%
2019/11/06	1	34.30	8	34.24	34.20	-7	42,862	-0.02%
2019/11/05	15	34.03	8	34.04	34.10	7	42,801	0.02%
2019/11/04	11	34.01	3	34.52	33.80	8	42,789	0.02%
2019/11/01	3	33.75	13	33.85	33.95	-10	42,608	-0.02%
2019/10/31	43	33.68	72	33.55	33.25	-29	42,551	-0.07%
2019/10/30	11	33.09	55	33.10	32.95	-44	42,971	-0.10%
2019/10/29	3	34.60	9	34.63	34.40	-6	42,379	-0.01%
2019/10/28	1	34.26	10	34.62	34.55	-9	42,230	-0.02%
2019/10/25	69	34.72	10	34.00	34.40	59	42,002	0.14%
2019/10/24	17	35.55	60	35.53	35.40	-43	41,089	-0.10%
2019/10/23	29	35.72	171	35.76	35.85	-142	40,993	-0.35%	大賣/鉅額交易
2019/10/22	63	36.15	157	35.75	35.60	-94	40,960	-0.23%	大賣/
2019/10/21	19	35.68	48	35.46	35.75	-29	41,037	-0.07%
2019/10/18	45	35.25	250	35.18	35.00	-205	40,967	-0.50%	大賣/鉅額交易
2019/10/17	11	35.00	150	34.93	34.85	-139	40,947	-0.34%	大賣/鉅額交易
2019/10/16	74	36.45	76	35.74	35.30	-2	40,839	0.00%
2019/10/15	153	38.41	32	37.48	36.75	121	40,244	0.30%	大買/鉅額交易
2019/10/14	19	36.81	198	37.54	37.50	-179	39,174	-0.46%	大賣/鉅額交易
2019/10/09	75	35.49	43	35.23	35.10	32	38,441	0.08%
2019/10/08	50	35.45	38	35.32	35.15	12	38,018	0.03%
2019/10/07	23	35.35	37	35.21	35.15	-14	37,849	-0.04%
2019/10/04	79	35.74	55	35.57	35.45	24	37,505	0.06%
2019/10/03	48	35.45	18	35.48	35.30	30	36,755	0.08%
2019/10/02	95	35.18	11	35.39	36.00	84	36,533	0.23%
2019/10/01	178	35.36	21	35.45	35.30	157	36,064	0.44%	大買/鉅額交易
2019/09/27	250	35.05	74.1	35.12	35.35	175.9	35,253	0.50%	大買/鉅額交易
2019/09/26	259	34.92	20	34.48	34.80	239	34,236	0.70%	大買/鉅額交易
2019/09/25	29	34.26	3	34.78	34.90	26	33,396	0.08%
2019/09/24	31	34.29	35	34.10	33.90	-4	33,099	-0.01%
2019/09/23	9	34.64	8	34.74	34.55	1	32,730	0.00%
2019/09/20	28	34.18	24.3	34.22	34.75	3.7	32,282	0.01%
2019/09/19	14	33.42	5	33.51	33.50	9	31,538	0.03%
2019/09/18	23	34.55	45	34.54	33.60	-22	31,149	-0.07%
2019/09/17	65	34.40	48	34.72	34.65	17	30,336	0.06%
2019/09/16	23	33.33	20	33.36	33.55	3	29,508	0.01%
2019/09/12	32	32.82	86	32.94	32.90	-54	29,256	-0.18%
2019/09/11	17	31.86	197	31.84	32.50	-180	28,875	-0.62%	大賣/鉅額交易
2019/09/10	60	32.17	170	32.04	31.65	-110	28,316	-0.39%	大賣/鉅額交易
2019/09/09	25	32.61	264.3	32.17	31.60	-239.3	27,735	-0.86%	大賣/鉅額交易
2019/09/06	68	34.25	242	34.15	34.30	-174	26,597	-0.65%	大賣/鉅額交易
2019/09/05	75	33.70	61.1	34.72	35.50	13.9	25,345	0.05%
2019/09/04	56	32.23	9.1	31.89	32.30	46.9	23,391	0.20%
2019/09/03	4	30.51	7.1	31.27	31.70	-3.1	22,950	-0.01%
2019/09/02	37	30.51	11.2	30.28	31.10	25.8	22,463	0.11%
2019/08/30	125	28.99	32	29.44	29.90	93	21,640	0.43%	大買/
2019/08/29	132	26.84	48.4	27.04	27.65	83.6	19,978	0.42%	大買/
2019/08/28	171	24.78	276.1	24.97	25.65	-105.1	17,564	-0.60%	大買/大賣/鉅額交易
2019/08/27	149	24.04	54	24.31	24.35	95	16,773	0.57%	大買/
2019/08/26	142	23.48	50	23.22	23.20	92	16,338	0.56%	大買/
2019/08/23	240	24.35	51	24.46	24.15	189	16,118	1.17%	大買/鉅額交易
2019/08/22	118	23.68	124.2	23.90	23.90	-6.2	15,612	-0.04%	大買/大賣/
2019/08/21	31	23.42	0	0.00	23.35	31	15,004	0.21%
2019/08/20	2	23.20	1	23.25	23.20	1	14,776	0.01%
2019/08/19	4	23.45	1	23.40	23.10	3	14,785	0.02%
2019/08/16	159	22.86	5	22.91	23.00	154	14,587	1.06%	大買/鉅額交易
2019/08/15	0	0.00	2	22.60	22.55	-2	14,367	-0.01%
2019/08/14	15	22.62	1	22.90	22.20	14	14,213	0.10%
2019/08/13	3	22.20	0	0.00	22.05	3	14,012	0.02%
2019/08/12	1	22.55	0	0.00	22.65	1	14,011	0.01%
2019/08/08	3	22.53	0	0.00	22.65	3	14,141	0.02%
2019/08/07	4	22.51	29	22.21	22.15	-25	14,130	-0.18%
2019/08/06	0	0.00	73	22.38	22.55	-73	13,988	-0.52%
2019/08/05	20	22.58	161	22.07	22.00	-141	13,866	-1.02%	大賣/鉅額交易
2019/08/02	41	22.42	1	22.30	22.55	40	13,739	0.29%
2019/08/01	213	24.02	12	23.01	23.00	201	13,540	1.48%	大買/鉅額交易
2019/07/31	13	23.63	18	23.71	23.90	-5	12,650	-0.04%
2019/07/30	10	22.80	6	23.00	22.80	4	12,481	0.03%
2019/07/29	0	0.00	1	23.75	23.60	-1	12,345	-0.01%
2019/07/26	4	24.14	1	23.95	23.95	3	12,309	0.02%
2019/07/25	38	23.91	19	24.02	24.10	19	12,264	0.16%
2019/07/24	68	23.51	112	23.83	23.35	-44	12,173	-0.36%	大賣/
2019/07/23	9	24.66	22.1	24.97	24.50	-13.1	12,200	-0.11%
2019/07/22	0	0.00	2.4	24.33	24.10	-2.4	12,097	-0.02%
2019/07/19	4	24.35	17	24.38	23.90	-13	12,213	-0.11%
2019/07/18	5	24.20	0.7	24.20	24.25	4.3	12,614	0.03%
2019/07/17	21	23.91	6	23.88	24.05	15	12,317	0.12%
2019/07/16	2	23.88	6	24.06	23.70	-4	12,118	-0.03%
2019/07/15	22	23.92	34	23.93	23.75	-12	11,919	-0.10%
2019/07/12	13	22.84	60	23.06	23.60	-47	11,650	-0.40%
2019/07/11	10	22.35	14	22.34	22.30	-4	11,115	-0.04%
2019/07/10	0	0.00	6	21.95	22.00	-6	11,247	-0.05%
2019/07/09	3	21.85	13	21.81	21.85	-10	11,396	-0.09%
2019/07/08	37	21.88	15	21.88	21.65	22	11,333	0.19%
2019/07/04	0	0.00	10	21.50	21.50	-10	11,057	-0.09%
2019/07/02	0	0.00	1	21.45	21.30	-1	11,053	-0.01%
2019/07/01	30	21.63	31	21.40	21.45	-1	11,106	-0.01%
2019/06/28	1	20.85	0	0.00	20.90	1	11,130	0.01%
2019/06/27	0	0.00	15	21.00	21.00	-15	11,436	-0.13%
2019/06/26	1	20.80	0	0.00	20.70	1	11,514	0.01%
2019/06/25	3	20.53	0	0.00	20.50	3	11,538	0.03%
2019/06/21	8	21.24	3	21.05	20.95	5	11,581	0.04%
2019/06/20	61	20.90	62	20.85	20.90	-1	11,339	-0.01%
2019/06/19	6	20.15	6	20.19	20.40	0	11,273	0.00%
2019/06/18	0	0.00	24	19.30	19.75	-24	11,454	-0.21%
2019/06/17	23	19.87	2	19.90	19.45	21	11,477	0.18%
2019/06/14	0	0.00	4	19.58	19.35	-4	11,437	-0.03%
2019/06/13	0	0.00	0.4	19.15	19.25	-0.4	11,608	0.00%
2019/06/12	0	0.00	0.2	19.25	19.25	-0.2	11,813	0.00%
2019/06/11	3	19.60	5	19.40	19.45	-2	12,210	-0.02%
2019/06/10	0.1	19.20	2	19.15	19.30	-1.9	12,724	-0.02%
2019/06/06	0	0.00	34	18.65	18.65	-34	12,660	-0.27%
2019/06/05	20	19.05	20	18.70	18.70	0	12,845	0.00%
2019/06/04	36	18.91	8	18.86	18.85	28	12,951	0.22%
2019/06/03	3	18.97	36	18.85	19.00	-33	13,150	-0.25%
2019/05/31	1	18.60	3	18.67	18.80	-2	13,712	-0.01%
2019/05/30	42	18.34	2	18.40	18.25	40	13,741	0.29%
2019/05/27	0.1	17.70	9	18.15	17.70	-8.9	14,160	-0.06%
2019/05/24	9	17.80	0	0.00	17.95	9	14,250	0.06%
2019/05/22	0	0.00	35	18.25	18.00	-35	14,769	-0.24%
2019/05/21	0	0.00	3	17.57	18.20	-3	14,856	-0.02%
2019/05/20	40	17.94	0	0.00	17.65	40	14,938	0.27%
2019/05/17	2	18.60	44	18.63	18.80	-42	15,176	-0.28%
2019/05/16	39	18.56	0	0.00	18.40	39	15,822	0.25%
2019/05/15	0	0.00	5	18.90	19.10	-5	16,236	-0.03%
2019/05/13	0	0.00	3	18.50	18.15	-3	16,369	-0.02%
2019/05/10	5	18.00	1	18.40	18.10	4	16,399	0.02%
2019/05/09	6	18.48	0	0.00	18.35	6	16,339	0.04%
2019/05/08	1.1	19.29	0	0.00	19.05	1.1	16,209	0.01%
2019/05/07	11	19.17	12	19.08	19.00	-1	16,152	-0.01%
2019/05/06	5	18.55	6	18.92	19.00	-1	16,110	-0.01%
2019/05/03	6	18.95	0	0.00	18.95	6	15,984	0.04%
2019/05/02	0	0.00	2	18.95	19.00	-2	15,932	-0.01%
2019/04/30	0.1	18.95	0	0.00	18.90	0.1	15,862	0.00%
2019/04/29	12	18.95	10	18.85	18.40	2	15,747	0.01%
2019/04/26	7	18.04	0	0.00	18.10	7	15,355	0.05%
2019/04/25	6	18.51	7	19.10	18.70	-1	15,026	-0.01%
2019/04/24	197	18.94	319	19.06	19.10	-122	14,680	-0.83%	大買/大賣/鉅額交易
2019/04/23	2	21.40	0	0.00	20.90	2	13,926	0.01%
2019/04/19	0	0.00	11	21.35	21.40	-11	13,794	-0.08%
2019/04/18	46	21.42	0	0.00	20.95	46	13,803	0.33%
2019/04/17	2	21.60	20	21.60	21.40	-18	13,582	-0.13%
2019/04/16	46	22.10	0	0.00	21.80	46	13,492	0.34%
2019/04/15	103	21.29	12	21.32	21.50	91	13,166	0.69%	大買/
2019/04/12	1	20.35	0	0.00	20.25	1	12,939	0.01%
2019/04/11	5	21.00	0	0.00	20.70	5	12,864	0.04%
2019/04/09	5	21.34	3	21.25	21.20	2	12,778	0.02%
2019/04/08	0	21.20	5	21.50	21.20	-5	12,709	-0.04%
2019/04/03	0	0.00	5	21.30	21.25	-5	12,608	-0.04%
2019/04/02	10	20.98	12	20.87	20.90	-2	12,473	-0.02%
2019/04/01	33	21.78	16	21.56	21.45	17	12,252	0.14%
2019/03/29	37	20.40	3	20.80	20.80	34	11,888	0.29%
2019/03/28	16	20.58	1	20.75	20.50	15	11,733	0.13%
2019/03/25	8	20.79	3	20.75	20.65	5	11,499	0.04%
2019/03/22	0	0.00	14	21.24	21.40	-14	11,360	-0.12%
2019/03/21	29	21.87	2	22.55	21.65	27	11,154	0.24%
2019/03/20	0	0.00	1	22.10	21.95	-1	10,723	-0.01%
2019/03/19	12	21.89	12	22.00	21.75	0	10,601	0.00%
2019/03/18	20	22.05	16	21.56	21.85	4	10,493	0.04%
2019/03/15	51	21.73	58	21.42	21.50	-7	10,429	-0.07%
2019/03/14	31	22.05	22.1	21.82	21.90	8.9	10,451	0.09%
2019/03/13	24	21.14	92.1	21.53	21.80	-68.1	10,482	-0.65%
2019/03/12	2	20.45	0	20.25	20.35	2	9,842	0.02%
2019/03/11	14	20.51	6	20.70	20.45	8	9,950	0.08%
2019/03/08	3	20.22	3	20.32	20.55	0	10,062	0.00%
2019/03/07	4	20.70	4	20.93	20.55	0	10,168	0.00%
2019/03/06	7	20.96	36	20.72	20.95	-29	10,080	-0.29%
2019/03/05	6	19.72	6	19.97	19.75	0	9,628	0.00%
2019/03/04	20	20.03	1	20.05	20.00	19	9,714	0.20%
2019/02/27	10	20.10	2	19.65	20.25	8	9,728	0.08%
2019/02/26	10	20.05	5	20.00	20.00	5	9,658	0.05%
2019/02/25	7	19.97	4	19.98	20.00	3	9,573	0.03%
2019/02/22	4	20.03	10	19.91	20.30	-6	9,536	-0.06%
2019/02/21	7	19.36	12	19.45	19.45	-5	9,119	-0.05%
2019/02/20	0	0.00	1	19.20	19.20	-1	8,937	-0.01%
2019/02/19	6	18.99	35	18.87	19.30	-29	8,910	-0.33%
2019/02/18	47	19.28	29	19.28	19.10	18	8,914	0.20%
2019/02/15	13	18.34	39.1	18.46	18.60	-26.1	8,557	-0.30%
2019/02/14	24	17.65	29	17.71	17.70	-5	7,864	-0.06%
2019/02/13	8	16.32	8	16.31	16.65	0	7,294	0.00%
2019/02/12	9	16.22	15	16.23	16.15	-6	7,206	-0.08%
2019/02/11	8.1	15.35	11	15.55	15.75	-2.9	7,041	-0.04%
2019/01/30	4	15.18	5	15.21	15.10	-1	6,989	-0.01%
2019/01/28	5	15.16	7	15.00	15.10	-2	7,019	-0.03%
2019/01/25	0	0.00	21	14.67	14.70	-21	7,018	-0.30%
2019/01/24	6	14.55	6	14.65	14.50	0	7,092	0.00%
2019/01/23	3	14.33	2	14.40	14.55	1	7,209	0.01%
2019/01/22	6	14.35	6	14.25	14.20	0	7,246	0.00%
2019/01/21	23	14.59	22	14.69	14.50	1	7,307	0.01%
2019/01/18	24	14.57	14	14.71	14.55	10	7,378	0.14%
2019/01/17	17	14.79	35	14.94	14.60	-18	7,525	-0.24%
2019/01/16	2	14.80	2	14.85	14.80	0	7,588	0.00%
2019/01/15	6	14.75	6	14.76	14.75	0	7,672	0.00%
2019/01/14	4	14.78	4	14.60	14.75	0	7,656	0.00%
2019/01/11	6	14.85	7	14.68	14.50	-1	7,687	-0.01%
2019/01/10	54	14.62	67	14.74	15.00	-13	7,668	-0.17%
2019/01/09	39	14.48	17	14.50	14.50	22	7,584	0.29%
2019/01/08	15	14.14	5	13.82	14.20	10	7,509	0.13%
2019/01/07	8.1	13.75	2	13.80	13.70	6.1	7,521	0.08%
2019/01/04	8	13.39	17	13.33	13.40	-9	7,636	-0.12%
2019/01/03	3	13.60	5	13.82	13.65	-2	7,723	-0.03%
2019/01/02	4	13.75	5	13.60	13.60	-1	7,787	-0.01%
2018/12/28	1	13.75	0	0.00	13.65	1	7,864	0.01%
2018/12/27	9	13.94	6	13.98	13.75	3	8,084	0.04%
2018/12/26	10	13.98	10	13.81	13.75	0	8,101	0.00%
2018/12/25	3	13.75	3	13.80	13.85	0	8,116	0.00%
2018/12/24	8	14.06	8	14.10	14.10	0	8,122	0.00%
2018/12/21	7	13.76	7	14.05	14.10	0	8,201	0.00%
2018/12/20	5	14.29	6	13.91	13.95	-1	8,212	-0.01%
2018/12/19	6	14.60	7	14.55	14.50	-1	8,180	-0.01%
2018/12/18	20	14.44	19	14.40	14.40	1	8,206	0.01%
2018/12/17	8	14.71	8	14.75	14.65	0	8,241	0.00%
2018/12/14	21	14.89	21	14.83	14.90	0	8,301	0.00%
2018/12/13	5	15.50	0	0.00	15.25	5	8,323	0.06%
2018/12/12	24	15.45	20	15.38	15.50	4	8,566	0.05%
2018/12/11	10	15.51	9	15.35	15.25	1	8,566	0.01%
2018/12/10	7	15.81	0	0.00	15.25	7	8,592	0.08%
2018/12/07	5.1	16.08	1	16.10	16.30	4.1	8,490	0.05%
2018/12/06	4	16.63	7	16.34	15.60	-3	8,293	-0.04%
2018/12/05	12	16.24	17	15.96	16.70	-5	7,894	-0.06%
2018/12/04	15	16.62	16	16.59	16.60	-1	7,951	-0.01%
2018/12/03	6	16.90	6	16.43	16.95	0	8,005	0.00%
2018/11/30	2	15.40	1	15.30	15.45	1	7,967	0.01%
2018/11/29	16	14.98	9	15.11	15.00	7	7,752	0.09%
2018/11/28	11	14.62	5	14.31	14.65	6	7,577	0.08%
2018/11/27	8	13.85	6	14.10	14.00	2	7,433	0.03%
2018/11/26	10	13.73	12	13.73	13.90	-2	7,232	-0.03%
2018/11/23	6	13.60	6	13.55	13.60	0	7,115	0.00%
2018/11/22	14	13.63	15	13.55	13.55	-1	7,026	-0.01%
2018/11/21	12	13.65	9	13.51	13.55	3	7,007	0.04%
2018/11/20	3	13.55	3	13.70	13.40	0	6,891	0.00%
2018/11/19	3	13.55	5	13.65	13.55	-2	7,012	-0.03%
2018/11/16	7	13.57	3	13.45	13.35	4	7,288	0.05%
2018/11/15	6	12.98	7	13.22	13.30	-1	7,320	-0.01%
2018/11/14	8	13.13	5	13.03	13.00	3	7,168	0.04%
2018/11/12	5	13.11	5	13.23	12.90	0	7,440	0.00%
2018/11/09	5	13.31	5	13.31	13.35	0	7,446	0.00%
2018/11/08	10	13.75	5	13.58	13.45	5	7,502	0.07%
2018/11/07	3	13.25	16.2	13.35	13.65	-13.2	7,519	-0.18%
2018/11/06	6	13.68	33	13.22	13.10	-27	7,691	-0.35%
2018/11/05	2	13.55	2	13.75	13.65	0	7,737	0.00%
2018/11/02	12	13.57	6	13.50	13.60	6	7,835	0.08%
2018/11/01	4	13.03	4	13.25	13.35	0	7,777	0.00%
2018/10/31	4	12.75	4	12.88	12.95	0	7,735	0.00%
2018/10/30	0	0.00	10	12.40	12.45	-10	7,697	-0.13%
2018/10/29	4	11.95	4	12.15	12.35	0	7,888	0.00%
2018/10/26	8	12.24	13	11.90	11.85	-5	7,968	-0.06%
2018/10/25	4	12.65	4	12.15	12.15	0	7,998	0.00%
2018/10/24	4	13.45	8.1	13.36	13.35	-4.1	8,099	-0.05%
2018/10/23	14	13.93	4	13.95	13.50	10	8,236	0.12%
2018/10/22	2	13.55	2	13.75	13.85	0	8,484	0.00%
2018/10/19	2	13.45	2	13.45	13.60	0	8,617	0.00%
2018/10/18	3	13.65	3	13.80	13.85	0	8,700	0.00%
2018/10/17	10	13.94	7	13.70	13.65	3	8,861	0.03%
2018/10/16	6	13.55	9	13.72	13.60	-3	8,997	-0.03%
2018/10/15	10	13.65	7	13.56	13.60	3	9,128	0.03%
2018/10/12	4	12.58	6	12.88	13.35	-2	9,196	-0.02%
2018/10/11	1	13.20	0	0.00	13.15	1	9,302	0.01%
2018/10/09	3	14.65	3	14.95	14.60	0	9,473	0.00%
2018/10/08	0	0.00	0.1	14.80	14.60	-0.1	9,763	0.00%
2018/10/05	9	14.97	12	14.68	14.70	-3	9,902	-0.03%
2018/10/04	13	16.21	3	16.15	16.15	10	9,888	0.10%
2018/10/03	3	16.60	3	16.45	16.45	0	9,956	0.00%
2018/10/02	10	16.58	8	16.57	16.65	2	10,144	0.02%
2018/10/01	5	16.40	5	16.60	16.70	0	10,270	0.00%
2018/09/28	10	16.60	10	16.44	16.45	0	10,786	0.00%
2018/09/27	6	16.55	6	16.68	16.55	0	10,851	0.00%
2018/09/26	6	16.45	6.1	16.50	16.60	-0.1	10,935	0.00%
2018/09/25	8	16.54	8	16.50	16.50	0	11,041	0.00%
2018/09/21	21	16.19	10	16.34	16.40	11	11,124	0.10%
2018/09/20	24	16.25	3	16.10	16.15	21	11,118	0.19%
2018/09/19	21	16.72	11	16.60	16.65	10	11,135	0.09%
2018/09/18	9	17.32	0	0.00	16.65	9	11,260	0.08%
2018/09/17	5	16.70	5	16.80	17.00	0	11,368	0.00%
2018/09/14	0	0.00	2	16.80	17.00	-2	11,470	-0.02%
2018/09/13	6.9	16.32	7	16.50	16.45	-0.1	11,477	0.00%
2018/09/12	5	16.06	10	15.93	15.95	-5	11,460	-0.04%
2018/09/11	11	15.79	11	16.02	16.20	0	11,623	0.00%
2018/09/10	25	16.48	21	15.65	15.40	4	11,744	0.03%
2018/09/07	15	17.30	87	16.56	16.55	-72	11,986	-0.60%
2018/09/04	1	18.60	0	0.00	18.55	1	13,163	0.01%
2018/09/03	3	18.95	6	18.50	18.40	-3	13,309	-0.02%
2018/08/31	6	18.88	6	19.03	19.00	0	13,537	0.00%
2018/08/30	12	19.20	12	19.08	19.05	0	13,677	0.00%
2018/08/28	208	19.47	205	19.18	19.15	3	14,122	0.02%	大買/大賣/
2018/08/27	69	19.17	69	19.29	19.35	0	14,250	0.00%
2018/08/24	161	18.96	151	18.90	18.95	10	14,592	0.07%	大買/大賣/
2018/08/23	116.2	19.01	118	19.16	19.55	-1.8	16,021	-0.01%	大買/大賣/
2018/08/22	8	18.54	5	18.30	18.45	3	15,912	0.02%
2018/08/21	0	0.00	2	18.90	18.80	-2	16,192	-0.01%
2018/08/20	7	18.72	5	18.56	18.55	2	16,684	0.01%
2018/08/17	21	19.34	6	19.68	19.15	15	16,654	0.09%
2018/08/16	7	19.09	5	18.96	19.10	2	16,964	0.01%
2018/08/15	7	19.19	6	19.12	19.00	1	17,033	0.01%
2018/08/14	2	19.35	3	19.43	19.70	-1	17,155	-0.01%
2018/08/13	1	19.70	0	0.00	19.20	1	17,350	0.01%
2018/08/09	2	20.90	5	20.95	21.00	-3	17,843	-0.02%
2018/08/08	0	0.00	10	20.90	20.55	-10	18,631	-0.05%
2018/08/06	165	20.81	168	20.98	21.20	-3	20,353	-0.01%	大買/大賣/
2018/08/03	1	20.50	0	0.00	20.45	1	20,888	0.00%
2018/08/02	0	0.00	4	20.95	21.05	-4	21,139	-0.02%
2018/08/01	3	21.60	0	0.00	21.35	3	21,318	0.01%
2018/07/31	100	21.40	101	21.20	21.20	-1	21,788	0.00%	大賣/
2018/07/30	18	21.85	0	0.00	21.50	18	21,792	0.08%
2018/07/27	3	22.35	0	0.00	22.35	3	21,878	0.01%
2018/07/26	5	21.90	105	22.22	21.95	-100	21,874	-0.46%	大賣/
2018/07/24	10	21.35	19	21.73	22.00	-9	22,197	-0.04%
2018/07/23	14	21.53	7	21.58	21.50	7	22,426	0.03%
2018/07/20	9	22.02	5	21.94	22.15	4	23,061	0.02%
2018/07/19	12	21.52	9	21.83	22.00	3	23,775	0.01%
2018/07/18	15	21.73	4	21.60	21.50	11	24,135	0.05%
2018/07/17	2	21.85	4	22.03	21.85	-2	24,341	-0.01%
2018/07/16	3	22.00	9	21.88	22.00	-6	24,570	-0.02%
2018/07/13	2	21.12	2	21.35	21.35	0	24,964	0.00%
2018/07/12	2	20.55	5	20.87	21.10	-3	25,779	-0.01%
2018/07/11	3	19.80	3	20.05	20.00	0	26,186	0.00%
2018/07/10	0	0.00	2	19.50	20.25	-2	28,011	-0.01%
2018/07/09	18	19.08	8	18.83	19.30	10	28,979	0.03%
2018/07/06	17	19.17	39	18.06	18.70	-22	29,651	-0.07%
2018/07/05	6	20.08	4	20.05	19.80	2	29,189	0.01%
2018/07/03	3	20.90	0	0.00	20.40	3	29,293	0.01%
2018/07/02	0	0.00	3	21.00	20.95	-3	29,290	-0.01%
2018/06/29	4.2	20.49	0	0.00	20.70	4.2	29,371	0.01%
2018/06/28	2	20.55	11	20.30	20.20	-9	29,475	-0.03%
2018/06/27	17	20.92	10	20.60	20.60	7	29,673	0.02%
2018/06/26	23	20.37	0	0.00	20.40	23	29,872	0.08%
2018/06/25	24	22.16	17	22.09	21.90	7	30,503	0.02%
2018/06/22	13	22.02	2	22.10	21.95	11	30,755	0.04%
2018/06/21	5	22.50	0	0.00	22.40	5	30,699	0.02%
2018/06/20	27	22.42	14	22.28	22.30	13	30,840	0.04%
2018/06/19	15	23.06	2	23.10	22.85	13	30,825	0.04%
2018/06/15	15	23.85	14	23.60	23.75	1	30,742	0.00%
2018/06/14	50	24.15	50	24.29	23.90	0	30,398	0.00%
2018/06/13	6	23.50	17	23.67	23.35	-11	29,383	-0.04%
2018/06/12	28	23.58	8	23.39	23.20	20	29,452	0.07%
2018/06/11	1	23.30	5	23.30	23.20	-4	29,697	-0.01%
2018/06/08	26	23.60	11	23.50	23.35	15	30,196	0.05%
2018/06/07	9	23.02	1	23.10	23.00	8	30,524	0.03%
2018/06/06	5	23.26	6	23.54	23.25	-1	30,564	0.00%
2018/06/05	26	23.67	3	23.73	23.20	23	30,551	0.08%
2018/06/04	10	23.15	6	23.43	23.30	4	30,368	0.01%
2018/06/01	22	23.26	0	0.00	23.00	22	30,490	0.07%
2018/05/31	42	24.69	61	24.78	23.75	-19	30,182	-0.06%
2018/05/30	4	23.00	6	23.20	23.45	-2	28,729	-0.01%
2018/05/29	112	23.29	101	23.35	23.30	11	28,594	0.04%	大買/大賣/
2018/05/28	6	23.06	147	22.99	23.35	-141	28,234	-0.50%	大賣/鉅額交易
2018/05/25	0	0.00	8	22.29	22.30	-8	27,833	-0.03%
2018/05/24	152	22.75	19	22.83	22.55	133	27,816	0.48%	大買/鉅額交易
2018/05/23	0	0.00	3	21.90	22.20	-3	27,447	-0.01%
2018/05/22	3.3	22.27	5	22.10	22.00	-1.7	27,554	-0.01%
2018/05/21	22.7	22.27	6	22.63	22.20	16.7	27,526	0.06%
2018/05/18	23	22.06	2	22.25	22.10	21	27,482	0.08%
2018/05/17	1	22.80	4	22.90	22.65	-3	27,562	-0.01%
2018/05/16	21	23.71	33	23.73	23.35	-12	27,578	-0.04%
2018/05/15	27	23.38	41.3	23.22	23.10	-14.3	27,029	-0.05%
2018/05/14	12.3	22.06	4	22.21	22.00	8.3	26,056	0.03%
2018/05/11	17	22.02	14	21.79	21.75	3	25,919	0.01%
2018/05/10	13	22.58	12	22.44	22.30	1	25,483	0.00%
2018/05/09	9	21.84	6	21.55	21.50	3	25,599	0.01%
2018/05/08	20	21.87	42	22.17	21.80	-22	25,432	-0.09%
2018/05/07	11	21.01	11	21.24	21.30	0	25,012	0.00%
2018/05/04	24	21.08	11	20.75	20.55	13	25,049	0.05%
2018/05/03	8	20.93	8	20.93	20.95	0	25,117	0.00%
2018/05/02	10	21.05	0	0.00	20.80	10	25,110	0.04%
2018/04/30	14	20.48	3	20.70	20.30	11	25,099	0.04%
2018/04/27	3	20.05	20	20.30	20.00	-17	25,545	-0.07%
2018/04/26	13	21.24	4	21.39	19.95	9	26,164	0.03%
2018/04/25	21	21.24	5	21.64	22.05	16	25,807	0.06%
2018/04/24	0	0.00	11	22.40	21.70	-11	25,468	-0.04%
2018/04/23	12.2	23.24	20	23.30	22.60	-7.8	25,916	-0.03%
2018/04/20	6.8	23.12	9	23.74	23.80	-2.2	27,183	-0.01%
2018/04/19	29	23.79	14	23.93	23.45	15	26,946	0.06%
2018/04/18	23	23.07	24	23.40	23.70	-1	26,684	0.00%
2018/04/17	31.2	22.36	3.4	22.82	22.05	27.8	26,070	0.11%
2018/04/16	66.4	23.10	39	23.10	23.10	27.4	25,980	0.11%
2018/04/13	39.1	22.26	24	22.20	22.85	15.1	24,725	0.06%
2018/04/12	11	20.71	12	20.99	20.80	-1	24,081	0.00%
2018/04/10	1	20.00	0	0.00	19.65	1	25,343	0.00%
2018/04/09	1	19.15	2	19.65	19.10	-1	25,989	0.00%
2018/04/02	8	20.44	10	20.45	20.20	-2	27,673	-0.01%
2018/03/31	0	0.00	5	19.90	20.10	-5	28,432	-0.02%
2018/03/30	0	0.00	12	20.56	19.80	-12	29,273	-0.04%
2018/03/29	7	20.77	27	20.49	20.30	-20	30,334	-0.07%
2018/03/28	33	20.63	30	20.74	20.80	3	31,963	0.01%
2018/03/27	7.8	20.47	16	20.39	20.50	-8.2	31,562	-0.03%
2018/03/21	1	19.60	0	0.00	19.50	1	34,834	0.00%
2018/03/20	1	19.60	2	19.45	19.45	-1	35,331	0.00%
2018/03/19	4	19.85	8	19.80	19.85	-4	36,016	-0.01%
2018/03/16	21	20.58	6	19.95	19.95	15	37,208	0.04%
2018/03/15	16	20.99	1	20.65	20.60	15	38,591	0.04%
2018/03/14	15	20.55	5	20.11	20.55	10	39,018	0.03%
2018/03/13	6	19.88	11	20.12	20.50	-5	40,369	-0.01%
2018/03/12	0	0.00	1	18.85	18.65	-1	40,215	0.00%
2018/03/09	5	19.10	0	0.00	19.10	5	40,804	0.01%
2018/03/08	1	18.70	1	18.45	18.70	0	42,474	0.00%
2018/03/07	20	18.58	9	18.61	18.40	11	42,465	0.03%
2018/03/06	2	19.40	2	19.55	19.40	0	42,997	0.00%
2018/03/05	3	19.77	2	19.50	19.10	1	44,959	0.00%
2018/03/02	3	20.20	0	0.00	20.10	3	46,858	0.01%
2018/03/01	3	20.30	4	20.45	20.50	-1	47,317	0.00%
2018/02/27	6	20.38	9	20.56	20.45	-3	47,356	-0.01%
2018/02/26	12	20.50	8	20.12	20.05	4	47,406	0.01%
2018/02/23	2	20.90	2	20.55	20.50	0	47,540	0.00%
2018/02/22	16	20.86	8	20.83	20.70	8	47,678	0.02%
2018/02/21	2	20.50	0	0.00	20.40	2	47,794	0.00%
2018/02/12	0	0.00	6	19.68	19.55	-6	47,750	-0.01%
2018/02/09	0	0.00	3	19.80	19.70	-3	47,673	-0.01%
2018/02/08	17	20.90	9	20.48	20.05	8	47,460	0.02%
2018/02/07	6	20.81	5	21.18	20.50	1	47,206	0.00%
2018/02/06	7	22.04	12	21.54	20.70	-5	47,153	-0.01%
2018/02/05	6	22.90	6	22.60	23.00	0	47,023	0.00%
2018/02/02	8	23.39	4	23.25	23.20	4	47,164	0.01%
2018/02/01	25	24.18	26.2	23.79	23.70	-1.2	47,553	0.00%
2018/01/31	16.2	22.91	11	22.99	23.25	5.2	47,954	0.01%
2018/01/30	0	0.00	3	22.90	22.90	-3	48,148	-0.01%
2018/01/29	8	23.22	11	23.22	23.20	-3	48,478	-0.01%
2018/01/26	4	22.54	23	22.50	22.60	-19	49,161	-0.04%
2018/01/25	3	23.05	8	22.88	22.80	-5	49,927	-0.01%
2018/01/24	13	23.30	19	23.44	23.40	-6	50,392	-0.01%
2018/01/23	22	22.79	36	23.28	23.05	-14	50,406	-0.03%
2018/01/22	43	23.16	27	22.98	22.90	16	50,073	0.03%
2018/01/19	24	24.41	27	24.54	24.50	-3	49,837	-0.01%
2018/01/18	14	25.40	24	25.11	24.80	-10	49,864	-0.02%
2018/01/17	36	25.92	35	25.33	25.25	1	50,522	0.00%
2018/01/16	46	25.55	91	25.56	25.60	-45	50,434	-0.09%
2018/01/15	9	24.68	8	24.46	24.35	1	48,807	0.00%
2018/01/12	22	24.86	24	24.74	24.75	-2	48,577	0.00%
2018/01/11	4	24.31	4	24.35	24.45	0	48,110	0.00%
2018/01/10	9	24.56	3	24.42	23.90	6	47,698	0.01%
2018/01/09	26	24.34	17	24.57	24.70	9	47,180	0.02%
2018/01/08	23	24.92	20	24.46	24.10	3	46,517	0.01%
2018/01/05	38	24.61	34.6	24.71	24.95	3.4	46,005	0.01%
2018/01/04	46.6	24.91	50	25.45	24.80	-3.4	45,290	-0.01%
2018/01/03	9	24.49	17	24.79	24.20	-8	43,981	-0.02%
2018/01/02	29.1	24.39	30	24.23	24.60	-0.9	43,148	0.00%