燿華 (2367)-群益金鼎-鳳山券商分點個股進出

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
27.30
漲跌
▼0.70
漲幅
-2.50%
成交量
38,675張
產業
上市電子零組件類股
786人加入追蹤

立即追蹤
本地時間:14:30

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

燿華 (2367)籌碼相關－群益金鼎-鳳山券商分點個股進出

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

群益金鼎-鳳山券商分點個股進出
群益金鼎-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2	27.23	16	27.33	27.30	-14	39,362	-0.04%
2024/04/18	52	28.48	48.1	28.73	28.00	3.9	38,768	0.01%
2024/04/17	27	27.81	25	28.14	28.15	2	37,813	0.01%
2024/04/16	34	26.52	9	26.68	26.40	25	36,987	0.07%
2024/04/15	55	28.46	204	28.64	28.20	-149	36,113	-0.41%	大賣/鉅額交易
2024/04/12	384.1	29.22	278	28.85	29.20	106.1	34,654	0.31%	大買/大賣/鉅額交易
2024/04/11	11	26.41	52	26.71	26.70	-41	32,179	-0.13%
2024/04/10	74	26.45	32	26.68	26.30	42	32,044	0.13%
2024/04/09	8	26.67	33	26.92	26.60	-25	31,655	-0.08%
2024/04/08	11	26.70	13	26.70	26.70	-2	31,151	-0.01%
2024/04/03	19	26.16	7	26.10	26.05	12	30,870	0.04%
2024/04/02	35.1	26.68	17	26.72	26.35	18.1	30,721	0.06%
2024/04/01	25	27.01	36	27.08	26.85	-11	30,286	-0.04%
2024/03/29	44	27.04	57	27.10	26.65	-13	29,881	-0.04%
2024/03/28	35	26.89	15	27.02	26.65	20	29,151	0.07%
2024/03/27	48.2	26.89	32	26.77	26.65	16.2	28,480	0.06%
2024/03/26	21	26.84	48	26.31	26.75	-27	27,767	-0.10%
2024/03/25	58.1	27.48	55	27.25	27.55	3.1	26,903	0.01%
2024/03/22	29	26.90	60	26.78	27.15	-31	25,543	-0.12%
2024/03/21	63	26.67	46	26.74	26.30	17	24,550	0.07%
2024/03/20	12.1	26.16	14	26.26	25.70	-2	23,762	-0.01%
2024/03/19	67	26.27	76.1	26.18	26.15	-9.1	23,273	-0.04%
2024/03/18	106.1	25.14	104	25.35	25.85	2.1	22,308	0.01%	大買/大賣/
2024/03/15	2	24.48	2.1	24.81	24.00	-0.1	21,625	0.00%
2024/03/14	25	24.48	10	24.48	24.45	15	21,437	0.07%
2024/03/13	21	25.22	32	25.10	25.10	-11	21,169	-0.05%
2024/03/12	145	26.40	44	26.56	25.60	101	21,050	0.48%	大買/鉅額交易
2024/03/11	30	25.78	25	25.97	25.90	5	19,966	0.03%
2024/03/08	31	24.88	10	25.25	24.30	21	19,221	0.11%
2024/03/07	69	26.81	185	27.23	25.80	-116	19,211	-0.60%	大賣/鉅額交易
2024/03/06	240.1	26.49	152.9	26.23	26.65	87.2	18,035	0.48%	大買/大賣/
2024/03/05	62	24.11	205	23.83	24.30	-143	15,677	-0.91%	大賣/鉅額交易
2024/03/04	205	23.72	72.1	23.02	23.90	132.9	13,797	0.96%	大買/鉅額交易
2024/03/01	9	21.85	12	21.88	21.75	-3	12,757	-0.02%
2024/02/29	0	0.00	2	21.08	21.30	-2	12,214	-0.02%
2024/02/27	1	20.75	15	20.77	20.75	-14	12,143	-0.12%
2024/02/26	11	21.03	18	21.16	21.15	-7	12,114	-0.06%
2024/02/23	7	20.94	5	20.77	20.75	2	12,125	0.02%
2024/02/22	16	21.22	10	21.19	21.25	6	12,947	0.05%
2024/02/21	22	20.67	1	20.80	20.65	21	12,323	0.17%
2024/02/20	33	20.83	22	20.80	20.95	11	12,271	0.09%
2024/02/19	0	0.00	2	20.25	20.15	-2	12,021	-0.02%
2024/02/16	24	20.22	19	20.22	20.60	5	11,932	0.04%
2024/02/05	0	0.00	10	18.60	18.55	-10	11,444	-0.09%
2024/02/02	3	18.92	0	0.00	18.80	3	11,437	0.03%
2024/01/31	0	0.00	13	19.00	19.00	-13	11,516	-0.11%
2024/01/30	1	19.10	0	0.00	19.00	1	11,553	0.01%
2024/01/29	0	0.00	1	19.25	19.30	-1	11,652	-0.01%
2024/01/24	0	0.00	25	19.45	19.35	-25	12,072	-0.21%
2024/01/22	0	0.00	5	19.11	19.15	-5	12,348	-0.04%
2024/01/19	3	18.70	0	0.00	18.80	3	12,355	0.02%
2024/01/18	2	19.00	1	19.00	18.65	1	12,378	0.01%
2024/01/16	1	19.05	1	19.10	19.05	0	12,541	0.00%
2024/01/12	3	19.13	0	0.00	19.00	3	12,593	0.02%
2024/01/11	1	19.30	1	19.30	19.40	0	12,577	0.00%
2024/01/09	0	0.00	2	19.10	19.05	-2	12,650	-0.02%
2024/01/08	4	19.45	0	0.00	19.30	4	12,672	0.03%
2024/01/05	2	19.45	0	0.00	19.40	2	12,676	0.02%
2024/01/04	2.5	19.58	19	19.49	19.40	-16.5	12,693	-0.13%
2024/01/02	2	20.13	0	0.00	20.10	2	12,729	0.02%
2023/12/29	0.5	20.00	1	19.95	20.00	-0.5	12,756	0.00%
2023/12/28	1	20.15	0	0.00	20.00	1	12,821	0.01%
2023/12/25	0	0.00	10	19.95	19.95	-10	13,273	-0.08%
2023/12/22	11	20.34	11	20.13	20.05	0	13,376	0.00%
2023/12/21	2	20.10	1	20.50	20.25	1	13,501	0.01%
2023/12/20	6	20.25	0	0.00	20.35	6	13,775	0.04%
2023/12/19	3.1	20.05	1	20.10	20.10	2.1	14,094	0.02%
2023/12/18	10	20.32	12	20.27	20.30	-2	14,546	-0.01%
2023/12/15	3	21.27	33	20.95	20.70	-30	16,022	-0.19%
2023/12/14	27	21.43	4	21.50	21.35	23	16,646	0.14%
2023/12/13	20	21.18	22	21.09	21.05	-2	16,834	-0.01%
2023/12/12	5	21.17	0	0.00	21.05	5	16,749	0.03%
2023/12/11	10	20.95	21	21.20	21.00	-11	16,634	-0.07%
2023/12/08	6	21.57	51	21.47	21.35	-45	16,474	-0.27%
2023/12/07	57.1	22.26	22	21.96	21.55	35.1	16,322	0.22%
2023/12/06	21.1	22.35	31	22.25	22.05	-9.9	15,753	-0.06%
2023/12/05	24	22.50	18	22.39	22.50	6	15,130	0.04%
2023/12/04	83	22.79	142.1	22.55	22.75	-59.1	14,570	-0.41%	大賣/
2023/12/01	81	22.10	81	21.82	22.20	0	13,353	0.00%
2023/11/30	3	20.72	1	20.55	20.70	2	12,389	0.02%
2023/11/29	3	20.82	24	20.74	20.70	-21	12,382	-0.17%
2023/11/28	39	20.81	36.3	20.88	21.00	2.7	12,395	0.02%
2023/11/27	20	20.35	10	20.30	20.20	10	12,100	0.08%
2023/11/22	14	20.27	9	20.49	20.55	5	11,833	0.04%
2023/11/21	151	21.21	115	20.60	20.20	36	11,513	0.31%	大買/大賣/
2023/11/20	6	19.63	24	19.68	19.70	-18	10,467	-0.17%
2023/11/17	2	19.20	32	19.14	19.30	-30	10,393	-0.29%
2023/11/16	61	19.31	3	19.22	19.40	58	10,273	0.56%
2023/11/15	7	18.55	1	18.60	18.55	6	9,972	0.06%
2023/11/14	2	18.30	0	0.00	18.40	2	9,945	0.02%
2023/11/13	0	0.00	1	18.40	18.45	-1	9,981	-0.01%
2023/11/10	0	0.00	1	18.55	18.45	-1	9,958	-0.01%
2023/11/09	0	0.00	1	18.40	18.40	-1	9,943	-0.01%
2023/11/08	2	18.55	1	18.75	18.60	1	9,935	0.01%
2023/11/07	1	19.05	2	19.10	19.05	-1	9,865	-0.01%
2023/11/06	0	0.00	1	18.90	19.25	-1	9,894	-0.01%
2023/11/03	10	19.01	2	19.00	19.05	8	9,819	0.08%
2023/11/02	3	18.83	3	18.55	19.15	0	9,836	0.00%
2023/11/01	1.9	18.08	1	18.05	18.10	0.9	9,591	0.01%
2023/10/31	4	18.80	5	18.88	18.50	-1	9,534	-0.01%
2023/10/30	0	0.00	3	18.53	18.45	-3	9,253	-0.03%
2023/10/27	1	18.80	3	18.45	18.40	-2	9,239	-0.02%
2023/10/26	1	18.60	0	0.00	18.55	1	9,223	0.01%
2023/10/25	3	18.68	0	0.00	18.70	3	9,200	0.03%
2023/10/24	26	18.52	2	18.10	18.70	24	9,162	0.26%
2023/10/20	0	0.00	27	17.50	17.70	-27	9,016	-0.30%
2023/10/19	0	0.00	5	17.90	17.90	-5	8,994	-0.06%
2023/10/18	10	17.86	0	0.00	18.00	10	8,985	0.11%
2023/10/17	10	18.38	0	0.00	18.10	10	8,896	0.11%
2023/10/16	5	18.34	0	0.00	18.30	5	8,863	0.06%
2023/10/12	0	0.00	1	18.50	18.60	-1	8,850	-0.01%
2023/10/11	0	0.00	8	18.32	18.20	-8	8,844	-0.09%
2023/10/06	1	18.70	1	18.70	18.70	0	8,864	0.00%
2023/10/05	5	19.07	0	0.00	18.85	5	8,848	0.06%
2023/10/04	0	0.00	14	18.79	18.75	-14	8,801	-0.16%
2023/10/03	20	19.70	23	19.59	19.05	-3	8,775	-0.03%
2023/10/02	43	19.50	25	19.70	19.95	18	8,684	0.21%
2023/09/28	3	19.15	12	19.00	18.95	-9	8,399	-0.11%
2023/09/27	1	19.25	63	19.10	19.10	-62	8,314	-0.75%
2023/09/26	39	19.44	9	19.82	19.25	30	8,185	0.37%
2023/09/25	17	20.03	6	19.58	19.55	11	8,026	0.14%
2023/09/22	113	20.16	47	20.24	20.10	66	7,691	0.86%	大買/
2023/09/21	55	20.37	43	20.43	20.15	12	7,290	0.16%
2023/09/20	94	20.22	88.5	20.22	20.70	5.5	6,749	0.08%
2023/09/19	34	20.51	48.2	20.94	21.15	-14.2	5,179	-0.27%
2023/09/18	40	19.25	108.4	19.04	19.25	-68.4	4,348	-1.57%	大賣/
2023/09/15	28	18.14	0	0.00	18.05	28	3,895	0.72%
2023/09/14	0	0.00	1	18.00	18.00	-1	3,836	-0.03%
2023/09/13	0	0.00	2.5	17.99	17.90	-2.5	3,824	-0.06%
2023/09/12	1	17.80	0	0.00	17.80	1	3,801	0.03%
2023/09/11	0	0.00	2	17.80	17.75	-2	3,750	-0.05%
2023/09/08	0.2	17.95	1.1	17.90	17.80	-0.9	3,701	-0.02%
2023/09/07	11	18.02	0	0.00	18.00	11	3,690	0.30%
2023/09/06	11	18.26	18	18.17	18.20	-7	3,654	-0.19%
2023/09/05	4	18.10	110	18.27	18.10	-106	3,567	-2.97%	大賣/鉅額交易
2023/09/04	6	18.35	3	18.35	18.20	3	3,537	0.08%
2023/09/01	9.8	18.23	23.2	18.28	18.10	-13.4	3,443	-0.39%
2023/08/31	127	18.16	11	18.16	18.25	116	3,183	3.64%	大買/鉅額交易
2023/08/30	4.3	17.77	1	17.30	17.65	3.3	2,909	0.11%
2023/08/24	0	0.00	2	17.15	17.00	-2	2,771	-0.07%
2023/08/23	4	16.80	0	0.00	17.10	4	2,736	0.15%
2023/08/22	0	0.00	2	16.40	16.45	-2	2,621	-0.08%
2023/08/18	0	0.00	3	16.50	16.40	-3	2,686	-0.11%
2023/08/17	3	16.43	2	16.43	16.45	1	2,673	0.04%
2023/08/16	1	15.95	4	16.00	16.15	-3	2,635	-0.11%
2023/08/15	0	0.00	1	16.05	16.05	-1	2,642	-0.04%
2023/08/14	3	16.03	1	15.90	15.90	2	2,642	0.08%
2023/08/11	0	0.00	18	16.11	16.15	-18	2,643	-0.68%
2023/08/10	8	16.32	4	16.04	16.05	4	2,637	0.15%
2023/08/09	6	16.59	3	16.87	16.70	3	2,560	0.12%
2023/08/08	7	16.77	7	16.61	16.65	0	2,522	0.00%
2023/08/07	7	17.01	0	0.00	17.00	7	2,426	0.29%
2023/08/04	1	17.15	0	0.00	17.20	1	2,381	0.04%
2023/08/02	3	17.40	1	17.35	17.35	2	2,386	0.08%
2023/08/01	11	17.60	0	0.00	17.60	11	2,359	0.47%
2023/07/31	2	17.85	5	17.79	17.65	-3	2,373	-0.13%
2023/07/28	10	17.60	6	17.69	17.65	4	2,411	0.17%
2023/07/27	2	17.43	4	17.56	17.55	-2	2,405	-0.08%
2023/07/25	3	17.40	4	17.64	17.65	-1	2,394	-0.04%
2023/07/24	5	17.41	1	17.40	17.35	4	2,375	0.17%
2023/07/20	1	17.60	0	0.00	17.65	1	2,415	0.04%
2023/07/19	5	17.82	0	0.00	17.60	5	2,411	0.21%
2023/07/18	5	17.91	0	0.00	17.85	5	2,422	0.21%
2023/07/17	0	0.00	10	17.90	17.95	-10	2,451	-0.41%
2023/07/13	16	18.05	5	17.92	17.95	11	2,436	0.45%
2023/07/12	3	17.30	1	17.35	17.40	2	2,304	0.09%
2023/07/11	18	17.48	3	17.37	17.40	15	2,336	0.64%
2023/07/10	6	17.43	0	0.00	17.45	6	2,446	0.25%
2023/07/07	7	17.54	0	0.00	17.75	7	2,488	0.28%
2023/07/06	2	18.00	10	17.96	17.80	-8	2,458	-0.33%
2023/07/05	1	17.90	3	17.90	17.95	-2	2,446	-0.08%
2023/07/04	3	17.68	14	17.71	17.65	-11	2,430	-0.45%
2023/07/03	0.5	17.75	0	0.00	17.75	0.5	2,444	0.02%
2023/06/30	3	17.62	0	0.00	17.70	3	2,446	0.12%
2023/06/28	4	17.58	6	17.62	17.65	-2	2,481	-0.08%
2023/06/27	5	17.54	2	17.50	17.50	3	2,511	0.12%
2023/06/26	5	17.72	5	17.70	17.70	0	2,529	0.00%
2023/06/21	3	17.90	0	0.00	17.90	3	2,591	0.12%
2023/06/19	4	17.93	1	18.10	18.00	3	2,619	0.11%
2023/06/16	10	17.95	2	17.95	17.90	8	2,624	0.30%
2023/06/15	16	17.85	0	0.00	17.90	16	2,618	0.61%
2023/06/07	0	18.38	0	0.00	18.30	0	2,798	0.00%
2023/06/06	0	18.40	0	0.00	18.35	0	2,872	0.00%
2023/06/02	0	0.00	10	18.35	18.35	-10	2,994	-0.33%
2023/05/29	0	0.00	10	18.10	18.05	-10	3,075	-0.33%
2023/05/26	3	17.90	0	0.00	17.90	3	3,091	0.10%
2023/05/25	4	18.19	6	18.15	18.05	-2	3,112	-0.06%
2023/05/24	10	18.00	4	18.10	18.10	6	3,087	0.19%
2023/05/16	2	17.85	0	0.00	17.90	2	3,450	0.06%
2023/05/12	0	0.00	3	17.53	17.60	-3	3,554	-0.08%
2023/05/11	5	17.67	0	0.00	17.35	5	3,633	0.14%
2023/05/10	1	17.60	1	17.75	17.70	0	3,884	0.00%
2023/05/09	3	17.68	0	0.00	17.70	3	3,898	0.08%
2023/05/08	0	0.00	1	17.90	17.85	-1	3,889	-0.03%
2023/05/05	8	17.98	3	18.03	17.95	5	3,955	0.13%
2023/05/04	7	17.63	11	17.66	17.85	-4	4,016	-0.10%
2023/04/28	3	17.97	0	0.00	17.95	3	4,073	0.07%
2023/04/27	1	17.70	0	0.00	17.95	1	4,093	0.02%
2023/04/26	0	0.00	1	17.85	17.90	-1	4,102	-0.02%
2023/04/25	6	17.68	1	17.70	17.70	5	4,107	0.12%
2023/04/24	1	17.90	0	0.00	17.95	1	4,081	0.02%
2023/04/21	0	0.00	5	17.95	18.00	-5	4,102	-0.12%
2023/04/20	8	18.41	9	18.26	18.15	-1	4,129	-0.02%
2023/04/19	3	18.62	0	0.00	18.65	3	4,202	0.07%
2023/04/18	5	18.70	5	18.74	18.70	0	4,229	0.00%
2023/04/17	0	0.00	2	18.70	18.70	-2	4,227	-0.05%
2023/04/14	3	18.60	8	18.61	18.60	-5	4,226	-0.12%
2023/04/13	10	18.80	20	19.15	18.60	-10	4,175	-0.24%
2023/04/12	25	19.36	0	0.00	19.40	25	4,067	0.61%
2023/04/11	0	0.00	4	19.08	19.15	-4	3,968	-0.10%
2023/04/10	0	0.00	1	19.05	19.05	-1	3,967	-0.03%
2023/04/07	0	0.00	2	19.05	19.05	-2	3,972	-0.05%
2023/04/06	0	0.00	1	19.05	19.05	-1	3,974	-0.03%
2023/03/31	3	19.07	0	0.00	19.00	3	3,977	0.08%
2023/03/30	0	0.00	0	19.00	18.95	0	3,979	0.00%
2023/03/24	0	0.00	20.2	18.87	18.85	-20.2	4,076	-0.49%
2023/03/22	0	0.00	1.3	18.40	18.40	-1.3	4,105	-0.03%
2023/03/21	0	0.00	2	18.28	18.30	-2	4,158	-0.05%
2023/03/20	0	18.05	0	0.00	18.10	0	4,276	0.00%
2023/03/16	4	17.80	5	17.90	17.65	-1	4,422	-0.02%
2023/03/15	2	18.10	19.2	18.20	18.05	-17.2	4,651	-0.37%
2023/03/14	8	18.19	0	0.00	18.05	8	4,915	0.16%
2023/03/13	0	18.50	0	0.00	18.45	0	5,110	0.00%
2023/03/10	15	18.59	0	0.00	18.50	15	5,249	0.29%
2023/03/09	3	19.00	0	0.00	19.00	3	5,465	0.05%
2023/03/08	3	19.22	23	19.20	19.15	-20	5,707	-0.35%
2023/03/07	1	19.00	3	19.00	19.00	-2	5,695	-0.04%
2023/03/03	0	0.00	1	18.95	18.90	-1	5,799	-0.02%
2023/02/24	0	0.00	2	18.85	18.75	-2	6,298	-0.03%
2023/02/23	3	18.98	0	0.00	18.95	3	6,358	0.05%
2023/02/21	3	19.05	2	19.00	19.00	1	6,676	0.01%
2023/02/20	5	19.25	8	19.30	19.30	-3	6,915	-0.04%
2023/02/16	2	18.70	3	18.67	18.65	-1	7,471	-0.01%
2023/02/15	0	0.00	2	18.60	18.55	-2	7,700	-0.03%
2023/02/10	13	18.35	7	18.27	18.20	6	8,248	0.07%
2023/02/09	7	18.63	1	18.65	18.60	6	8,429	0.07%
2023/02/08	5	19.00	5	18.90	19.00	0	8,549	0.00%
2023/02/02	2	18.55	12	18.50	18.55	-10	8,998	-0.11%
2023/01/31	0	0.00	1	18.25	18.25	-1	9,270	-0.01%
2023/01/30	1	17.85	1	18.00	18.00	0	9,429	0.00%
2023/01/17	0	0.00	1	17.65	17.65	-1	9,610	-0.01%
2023/01/12	7	17.73	0	0.00	17.70	7	10,000	0.07%
2023/01/11	1	17.95	2	17.90	17.85	-1	10,094	-0.01%
2023/01/10	10	18.05	0	0.00	17.95	10	10,189	0.10%
2023/01/09	0	0.00	5.1	18.38	18.35	-5.1	10,326	-0.05%
2023/01/06	0	0.00	1	17.90	18.00	-1	10,369	-0.01%
2023/01/04	0	0.00	5	17.75	17.75	-5	10,856	-0.05%
2023/01/03	0	0.00	1	17.55	17.60	-1	11,172	-0.01%
2022/12/30	1	17.25	0	0.00	17.25	1	11,301	0.01%
2022/12/28	2.7	17.59	10	17.55	17.45	-7.3	11,912	-0.06%
2022/12/27	1	17.80	1	17.85	17.80	0	12,210	0.00%
2022/12/23	0	0.00	5	17.30	17.50	-5	12,833	-0.04%
2022/12/21	5	17.80	0	0.00	17.50	5	13,734	0.04%
2022/12/20	3	17.78	2	17.70	17.55	1	14,284	0.01%
2022/12/19	1	17.70	0	0.00	17.85	1	15,069	0.01%
2022/12/16	5	18.15	0	0.00	18.00	5	15,662	0.03%
2022/12/15	1	18.50	2	18.55	18.55	-1	15,966	-0.01%
2022/12/14	8	18.32	0	0.00	18.35	8	16,302	0.05%
2022/12/13	3	18.30	5	18.65	18.35	-2	16,741	-0.01%
2022/12/12	2	18.55	2	18.63	18.55	0	16,961	0.00%
2022/12/09	8	19.24	2	19.10	19.20	6	17,266	0.03%
2022/12/07	18	19.73	19	19.20	19.35	-1	18,690	-0.01%
2022/12/06	16	20.07	42	19.90	19.75	-26	19,013	-0.14%
2022/12/05	16	19.73	7	19.75	19.75	9	19,472	0.05%
2022/12/02	1	19.45	0	0.00	19.40	1	19,877	0.01%
2022/12/01	38	19.46	3	19.45	19.30	35	20,346	0.17%
2022/11/30	54	19.10	56	19.14	19.40	-2	20,788	-0.01%
2022/11/29	7	18.77	0	0.00	18.90	7	21,370	0.03%
2022/11/25	1	18.85	5	18.91	18.65	-4	23,755	-0.02%
2022/11/24	2	18.95	0	0.00	18.95	2	24,473	0.01%
2022/11/23	4	19.05	6.2	19.06	19.05	-2.2	25,316	-0.01%
2022/11/22	11	18.47	9	18.32	18.80	2	25,868	0.01%
2022/11/18	13	18.84	10	18.95	18.65	3	27,777	0.01%
2022/11/17	1	18.70	2	18.60	18.65	-1	27,867	0.00%
2022/11/16	15	18.61	16	18.88	18.55	-1	28,145	0.00%
2022/11/15	8	19.11	18	19.15	19.10	-10	28,690	-0.03%
2022/11/14	1	18.75	3	18.60	18.75	-2	29,387	-0.01%
2022/11/11	52	18.71	62	18.73	18.40	-10	29,473	-0.03%
2022/11/10	8	18.49	17	18.50	18.45	-9	29,399	-0.03%
2022/11/09	10	18.90	3	19.05	18.90	7	29,751	0.02%
2022/11/08	2	18.85	2	18.98	18.65	0	30,093	0.00%
2022/11/07	2	18.68	1	18.75	18.75	1	30,538	0.00%
2022/11/04	1	18.30	5	18.59	18.85	-4	31,133	-0.01%
2022/11/03	0	0.00	4	18.33	18.50	-4	31,320	-0.01%
2022/11/02	25	18.24	0	0.00	18.25	25	31,238	0.08%
2022/11/01	50	17.75	51	17.80	18.00	-1	31,051	0.00%
2022/10/31	5	17.50	8	17.58	17.50	-3	30,890	-0.01%
2022/10/28	3	17.20	0	0.00	16.90	3	30,703	0.01%
2022/10/27	73	17.53	67	17.67	17.55	6	30,528	0.02%
2022/10/26	5	17.29	2	17.10	17.10	3	30,304	0.01%
2022/10/25	2	17.60	22	17.65	17.65	-20	30,108	-0.07%
2022/10/24	20	18.45	20.1	18.50	18.00	-0.1	29,892	0.00%
2022/10/21	2	17.93	1	17.70	17.70	1	29,714	0.00%
2022/10/20	4.1	17.80	7	17.85	17.80	-2.9	29,568	-0.01%
2022/10/19	42	18.73	40	18.30	18.10	2	29,439	0.01%
2022/10/18	17	18.55	13	18.43	18.35	4	29,312	0.01%
2022/10/17	7	17.82	8	17.93	18.25	-1	29,212	0.00%
2022/10/14	9	18.86	1	18.90	18.60	8	29,029	0.03%
2022/10/13	7	19.10	9	18.14	18.00	-2	28,914	-0.01%
2022/10/12	1	19.25	2	19.15	19.25	-1	28,571	0.00%
2022/10/11	0	0.00	3	18.88	18.90	-3	28,444	-0.01%
2022/10/07	5	19.50	8	19.54	19.55	-3	28,126	-0.01%
2022/10/06	8	19.39	6	19.50	19.40	2	28,002	0.01%
2022/10/05	9	19.71	23.2	19.94	19.30	-14.2	27,908	-0.05%
2022/10/04	3	19.55	12	19.59	19.70	-9	27,445	-0.03%
2022/10/03	2	18.95	3	19.12	19.20	-1	27,149	0.00%
2022/09/30	35	19.31	7	19.51	19.55	28	26,887	0.10%
2022/09/29	56	19.98	48	19.76	19.65	8	26,673	0.03%
2022/09/28	15	19.95	16	19.85	19.40	-1	26,333	0.00%
2022/09/27	19	21.06	4	21.00	20.90	15	25,770	0.06%
2022/09/26	8	21.47	187	21.27	20.90	-179	25,216	-0.71%	大賣/鉅額交易
2022/09/23	37	22.52	21	22.35	22.25	16	24,404	0.07%
2022/09/22	5	23.05	2	23.10	23.35	3	23,815	0.01%
2022/09/21	67	23.37	35	23.53	23.15	32	23,462	0.14%
2022/09/20	25	23.57	20.2	23.64	23.55	4.8	23,105	0.02%
2022/09/19	22	23.14	24	22.95	22.85	-2	22,601	-0.01%
2022/09/16	31	23.15	32	23.22	23.15	-1	22,338	0.00%
2022/09/15	85	23.87	16	24.19	23.65	69	21,926	0.31%
2022/09/14	6	23.45	336	23.05	23.60	-330	21,045	-1.57%	大賣/鉅額交易
2022/09/13	45	23.47	28	23.59	23.30	17	20,441	0.08%
2022/09/12	110.4	23.33	58	23.46	23.30	52.4	19,850	0.26%	大買/
2022/09/08	47.1	23.74	50	23.74	23.75	-3	19,123	-0.02%
2022/09/07	51	23.43	37	23.44	23.80	14	18,514	0.08%
2022/09/06	22	23.26	26.3	23.36	23.55	-4.3	17,944	-0.02%
2022/09/05	75.1	23.93	88	23.79	23.45	-12.9	17,236	-0.07%
2022/09/02	39	24.04	46.2	24.01	23.75	-7.2	16,382	-0.04%
2022/09/01	113	22.98	102	23.23	23.15	11	14,923	0.07%	大買/大賣/
2022/08/31	71	22.90	105.1	23.28	23.20	-34	14,082	-0.24%	大賣/
2022/08/30	105	22.50	140.1	22.79	23.00	-35.1	13,202	-0.27%	大買/大賣/
2022/08/29	111	22.25	77.5	22.21	22.60	33.5	12,221	0.27%	大買/
2022/08/26	92.8	22.16	205	22.14	22.15	-112.2	11,398	-0.98%	大賣/鉅額交易
2022/08/25	63.3	21.53	10	21.74	21.25	53.3	9,735	0.55%
2022/08/24	32.1	21.29	24	21.38	21.40	8.1	9,201	0.09%
2022/08/23	49	21.25	15	21.25	21.35	34	8,854	0.38%
2022/08/22	101	21.71	156.1	21.61	21.15	-55.1	8,438	-0.65%	大買/大賣/
2022/08/19	92	21.26	99	21.42	21.60	-7	7,563	-0.09%
2022/08/18	9	20.01	8	19.74	20.00	1	6,203	0.02%
2022/08/17	10.7	19.73	5	19.91	19.65	5.7	5,960	0.10%
2022/08/16	21.8	19.66	52	19.95	20.10	-30.2	5,759	-0.52%
2022/08/15	42	20.35	38	20.46	20.15	4	5,241	0.08%
2022/08/12	59	20.02	62	19.97	19.90	-3	4,666	-0.06%
2022/08/11	37	19.38	10	19.21	19.05	27	3,961	0.68%
2022/08/10	5	18.79	23	18.59	18.90	-18	3,109	-0.58%
2022/08/08	0.5	17.20	2	17.30	17.10	-1.5	2,647	-0.06%
2022/08/05	0	0.00	1	16.65	16.90	-1	2,532	-0.04%
2022/08/02	2	16.95	2	16.98	16.95	0	2,505	0.00%
2022/08/01	0	0.00	0.1	17.10	17.10	-0.1	2,496	0.00%
2022/07/29	0	0.00	0	16.95	17.00	0	2,486	0.00%
2022/07/26	0	0.00	5	16.70	16.65	-5	2,472	-0.20%
2022/07/25	0	0.00	0	17.15	17.00	0	2,481	0.00%
2022/07/18	0	0.00	4.6	17.16	17.20	-4.6	2,412	-0.19%
2022/07/13	13	16.78	10	16.68	16.50	3	2,307	0.13%
2022/07/12	5	16.30	5	16.20	16.15	0	2,237	0.00%
2022/07/08	20	16.98	10	17.20	16.85	10	2,189	0.46%
2022/07/07	2	15.90	12	16.03	16.60	-10	2,087	-0.48%
2022/07/06	5	15.50	5	15.60	15.10	0	2,000	0.00%
2022/07/05	30	16.05	10	15.95	16.10	20	1,981	1.01%
2022/07/04	1	15.55	0	0.00	15.80	1	1,963	0.05%
2022/07/01	3	16.15	10	15.70	15.55	-7	1,958	-0.36%
2022/06/30	13	17.31	0	0.00	16.75	13	1,907	0.68%
2022/06/29	1	17.70	0	0.00	17.75	1	1,859	0.05%
2022/06/28	0	0.00	6	17.75	17.85	-6	1,824	-0.33%
2022/06/27	5	17.70	5	17.75	17.65	0	1,831	0.00%
2022/06/22	0	0.00	10	17.90	17.60	-10	1,738	-0.58%
2022/06/21	11	17.99	1	18.05	18.10	10	1,707	0.59%
2022/06/20	0	0.00	5	17.33	16.90	-5	1,640	-0.30%
2022/06/16	1	18.10	0	0.00	17.35	1	1,617	0.06%
2022/06/15	10	18.20	0	0.00	17.90	10	1,578	0.63%
2022/06/13	4	17.78	2	17.85	17.70	2	1,507	0.13%
2022/06/10	2	18.13	38	18.26	18.40	-36	1,457	-2.47%
2022/06/09	1	17.40	1	17.60	17.70	0	1,309	0.00%
2022/06/06	0	0.00	3	16.70	16.70	-3	1,224	-0.24%
2022/06/01	0	0.00	1	16.90	16.90	-1	1,287	-0.08%
2022/05/30	0	0.00	5	16.85	16.90	-5	1,299	-0.38%
2022/05/10	1	15.85	2	15.85	16.25	-1	1,671	-0.06%
2022/05/04	1	16.55	0	0.00	16.65	1	1,734	0.06%
2022/04/28	0	0.00	1	16.80	16.95	-1	1,782	-0.06%
2022/04/27	6	16.10	0	0.00	16.10	6	1,759	0.34%
2022/04/26	1	16.60	2	16.50	16.50	-1	1,744	-0.06%
2022/04/25	2	16.80	0	0.00	16.65	2	1,751	0.11%
2022/04/22	0	0.00	2	17.20	17.20	-2	1,755	-0.11%
2022/04/21	0	0.00	1	17.40	17.30	-1	1,805	-0.06%
2022/04/19	1	17.05	0	0.00	17.15	1	1,827	0.05%
2022/04/13	0.5	17.10	0	0.00	17.20	0.5	2,066	0.02%
2022/04/12	0	0.00	1	16.95	16.90	-1	2,385	-0.04%
2022/04/11	0	0.00	5	17.20	17.05	-5	2,429	-0.21%
2022/04/08	1	17.20	0	0.00	17.20	1	2,466	0.04%
2022/04/07	5	17.20	0	0.00	17.15	5	2,517	0.20%
2022/03/28	0	0.00	1	18.10	18.00	-1	3,300	-0.03%
2022/03/24	1	18.10	2	18.08	18.10	-1	3,320	-0.03%
2022/03/23	1	18.00	0	0.00	18.00	1	3,330	0.03%
2022/03/22	0	0.00	1	18.10	18.10	-1	3,357	-0.03%
2022/03/17	0	0.00	1	17.75	17.70	-1	3,411	-0.03%
2022/03/15	3	17.33	10	17.30	17.30	-7	3,564	-0.20%
2022/03/14	0	0.00	30	17.66	17.70	-30	3,580	-0.84%
2022/03/10	1	17.70	0	0.00	17.80	1	3,647	0.03%
2022/03/03	1	18.60	3	18.50	18.50	-2	4,100	-0.05%
2022/03/01	0	0.00	1	18.60	18.50	-1	4,272	-0.02%
2022/02/24	5	17.90	2	18.03	17.95	3	4,559	0.07%
2022/02/23	1	18.55	1	18.65	18.60	0	4,662	0.00%
2022/02/22	1	18.50	0	0.00	18.45	1	4,899	0.02%
2022/02/10	0	0.00	1	18.85	18.80	-1	7,011	-0.01%
2022/02/09	0	0.00	5	18.85	18.90	-5	7,010	-0.07%
2022/02/07	5	18.10	0	0.00	18.20	5	7,003	0.07%
2022/01/25	1	17.70	0	0.00	17.70	1	6,986	0.01%
2022/01/24	5	17.80	0	0.00	17.90	5	6,997	0.07%
2022/01/12	2	18.75	0	0.00	18.75	2	6,940	0.03%
2022/01/10	0	0.00	0.7	19.15	19.00	-0.7	6,920	-0.01%
2022/01/07	5	19.32	0	0.00	19.15	5	6,910	0.07%
2022/01/06	4	19.81	0	0.00	19.75	4	6,838	0.06%
2022/01/05	37	20.71	29	20.76	20.25	8	6,765	0.12%
2022/01/04	1	20.20	3	20.20	20.15	-2	6,471	-0.03%
2022/01/03	0	0.00	4	20.20	20.10	-4	6,423	-0.06%
2021/12/30	5.2	20.15	0	0.00	20.10	5.2	6,380	0.08%
2021/12/29	0.5	20.15	1	20.20	20.15	-0.5	6,342	-0.01%
2021/12/28	3	20.20	5	20.00	19.95	-2	6,272	-0.03%
2021/12/27	10	20.18	25	20.27	20.05	-15	6,242	-0.24%
2021/12/24	13	20.07	3	20.25	20.25	10	6,192	0.16%
2021/12/23	13	19.90	6	19.98	20.20	7	6,008	0.12%
2021/12/22	18	19.64	23	19.35	19.65	-5	5,758	-0.09%
2021/12/21	0	0.00	1	18.80	18.85	-1	5,613	-0.02%
2021/12/17	9	18.56	0	0.00	18.55	9	5,615	0.16%
2021/12/16	5	18.76	6	18.70	18.75	-1	5,646	-0.02%
2021/12/15	0	18.80	1	18.70	18.65	-1	5,628	-0.02%
2021/12/14	4	18.56	2	18.45	18.45	2	5,628	0.04%
2021/12/13	11	18.95	0	0.00	18.85	11	5,585	0.20%
2021/12/10	4	18.98	0	0.00	19.00	4	5,569	0.07%
2021/12/09	1	19.45	0	0.00	19.35	1	5,530	0.02%
2021/12/07	0	0.00	2	18.63	18.55	-2	5,403	-0.04%
2021/12/06	1	18.50	12	18.55	18.50	-11	5,365	-0.21%
2021/12/03	1	18.55	0	0.00	18.50	1	5,370	0.02%
2021/12/02	10	18.80	2	18.40	18.35	8	5,331	0.15%
2021/12/01	5	18.94	0	0.00	18.85	5	5,290	0.09%
2021/11/30	11	19.05	1	19.30	18.75	10	5,254	0.19%
2021/11/26	5	19.00	2	18.80	18.80	3	4,985	0.06%
2021/11/25	2	19.83	2	19.55	19.55	0	4,902	0.00%
2021/11/24	10	19.75	0	0.00	19.70	10	4,936	0.20%
2021/11/23	1	20.60	0	0.00	20.10	1	4,789	0.02%
2021/11/22	2	20.20	5	20.42	20.20	-3	4,671	-0.06%
2021/11/19	32	20.67	5	20.65	20.80	27	4,573	0.59%
2021/11/18	40	21.41	22	21.85	21.25	18	4,448	0.40%
2021/11/17	86	22.62	73	22.54	22.25	13	4,181	0.31%
2021/11/16	16	21.30	42	21.34	21.65	-26	3,521	-0.74%
2021/11/15	6	19.36	84	19.15	19.70	-78	3,078	-2.54%
2021/11/12	9	18.02	6	18.07	17.95	3	2,850	0.11%
2021/11/11	0	18.45	6	18.54	18.45	-6	2,825	-0.21%
2021/11/09	1	18.30	0	0.00	18.25	1	2,954	0.03%
2021/11/02	0	18.25	2.5	18.54	18.20	-2.5	3,062	-0.08%
2021/10/28	3	18.10	0	0.00	18.05	3	3,128	0.10%
2021/10/27	5	17.95	5	18.05	18.10	0	3,134	0.00%
2021/10/25	2	17.65	0	0.00	17.85	2	3,190	0.06%
2021/10/15	0	0.00	1	16.95	16.90	-1	3,584	-0.03%
2021/10/14	1	16.60	1	16.55	16.55	0	3,668	0.00%
2021/10/13	50	16.51	0	0.00	16.50	50	3,721	1.34%
2021/10/07	0	0.00	1	16.95	17.35	-1	4,175	-0.02%
2021/10/06	1	16.75	1	17.30	16.75	0	5,190	0.00%
2021/10/05	1	16.45	1	16.90	16.95	0	5,358	0.00%
2021/10/04	3	17.08	21	16.95	16.75	-18	5,378	-0.33%
2021/10/01	1	17.85	1	17.55	17.55	0	5,451	0.00%
2021/09/30	1	17.80	0	0.00	18.15	1	5,469	0.02%
2021/09/28	0	0.00	1	18.40	18.25	-1	5,527	-0.02%
2021/09/23	0.4	17.70	0	0.00	17.75	0.4	5,733	0.01%
2021/09/22	1	18.00	0	0.00	18.00	1	5,811	0.02%
2021/09/15	0	0.00	1	18.35	18.40	-1	6,177	-0.02%
2021/09/13	2	18.80	0	0.00	18.80	2	6,664	0.03%
2021/09/10	2	18.85	0	0.00	18.80	2	6,704	0.03%
2021/09/09	0	0.00	1	19.25	19.10	-1	6,764	-0.01%
2021/09/08	1	19.35	2	19.40	18.95	-1	6,831	-0.01%
2021/09/07	1	19.40	1	19.55	19.65	0	6,834	0.00%
2021/09/06	2	19.55	2	20.10	19.25	0	6,829	0.00%
2021/09/02	2	20.05	0	0.00	20.00	2	6,852	0.03%
2021/09/01	0	0.00	0.2	20.10	20.10	-0.2	6,866	0.00%
2021/08/31	0	0.00	19	19.77	20.10	-19	6,953	-0.27%
2021/08/30	15	20.10	0	0.00	19.85	15	7,003	0.21%
2021/08/27	0	0.00	2	19.70	19.35	-2	6,956	-0.03%
2021/08/26	0	0.00	12	19.41	19.60	-12	6,992	-0.17%
2021/08/25	0	19.45	3	19.35	19.35	-3	7,017	-0.04%
2021/08/24	3	19.52	13	19.49	19.40	-10	7,073	-0.14%
2021/08/23	9	18.82	1	18.90	18.80	8	7,005	0.11%
2021/08/20	41	18.90	17	18.67	18.90	24	6,967	0.34%
2021/08/19	7	18.10	8	18.09	18.05	-1	6,468	-0.02%
2021/08/18	4	18.03	4	18.29	18.60	0	6,466	0.00%
2021/08/17	4	18.51	1	18.20	18.10	3	6,466	0.05%
2021/08/16	3	18.35	0	0.00	18.60	3	6,445	0.05%
2021/08/13	25	19.51	3	19.82	19.10	22	6,376	0.35%
2021/08/12	0	0.00	1	20.30	20.25	-1	6,315	-0.02%
2021/08/11	1	20.15	0	0.00	20.00	1	6,357	0.02%
2021/08/10	0	0.00	2	20.35	20.35	-2	6,408	-0.03%
2021/08/09	2	20.80	4	20.59	20.55	-2	6,518	-0.03%
2021/08/06	3	20.95	1	20.85	20.80	2	6,614	0.03%
2021/08/05	5	21.02	61	20.86	21.15	-56	6,740	-0.83%
2021/08/04	2	20.93	7	21.04	20.95	-5	6,984	-0.07%
2021/08/03	0	0.00	1	20.95	20.95	-1	7,193	-0.01%
2021/08/02	2	20.93	0	0.00	21.05	2	7,350	0.03%
2021/07/30	2	20.85	0	0.00	20.80	2	7,384	0.03%
2021/07/28	2	20.70	4	20.60	21.00	-2	7,439	-0.03%
2021/07/27	11	21.30	4	21.40	21.20	7	7,491	0.09%
2021/07/26	8	21.51	5.1	21.61	21.55	2.9	7,521	0.04%
2021/07/23	2.1	21.13	9	21.20	21.25	-6.9	7,574	-0.09%
2021/07/22	52.1	21.25	26	21.08	20.95	26.1	7,579	0.34%
2021/07/21	13	21.53	42	21.10	20.95	-29	7,542	-0.38%
2021/07/20	19	21.86	140	21.69	21.65	-121	7,507	-1.61%	大賣/鉅額交易
2021/07/19	0	0.00	3	22.50	22.35	-3	7,457	-0.04%
2021/07/16	6	22.06	5	22.23	22.60	1	7,580	0.01%
2021/07/15	3	22.20	3	22.15	22.10	0	7,601	0.00%
2021/07/14	78	22.41	7	22.60	22.25	71	7,788	0.91%
2021/07/13	116	23.86	72	23.91	23.20	44	7,622	0.58%	大買/
2021/07/12	20	22.35	37	22.76	23.00	-17	6,863	-0.25%
2021/07/09	20	22.23	29	22.20	22.30	-9	6,789	-0.13%
2021/07/08	12	21.98	22	22.41	22.55	-10	6,838	-0.15%
2021/07/07	0	0.00	1	22.15	21.80	-1	6,793	-0.01%
2021/07/06	1	22.00	0	0.00	22.00	1	6,807	0.01%
2021/07/05	6	21.95	0	0.00	22.05	6	6,842	0.09%
2021/07/02	10	21.50	0	0.00	21.90	10	6,895	0.15%
2021/07/01	62	22.08	5	21.90	21.75	57	6,922	0.82%
2021/06/30	39	22.01	0	0.00	22.05	39	6,892	0.57%
2021/06/29	16	22.40	10	22.20	22.15	6	6,909	0.09%
2021/06/28	0	0.00	5	22.90	22.90	-5	6,894	-0.07%
2021/06/24	4	22.80	0	0.00	22.65	4	6,771	0.06%
2021/06/23	5	22.80	60.1	23.06	22.65	-55.1	6,746	-0.82%
2021/06/21	1	22.00	1	22.05	21.85	0	6,288	0.00%
2021/06/18	6	22.19	2.1	22.35	22.15	3.9	6,287	0.06%
2021/06/17	2	22.20	20	21.95	22.25	-18	6,335	-0.28%
2021/06/16	1	22.00	0	0.00	21.85	1	6,302	0.02%
2021/06/15	0	0.00	1	21.95	21.90	-1	6,310	-0.02%
2021/06/10	0	0.00	2	21.90	22.00	-2	6,604	-0.03%
2021/06/09	2	21.85	0	0.00	21.50	2	6,663	0.03%
2021/06/08	7	22.60	1	22.25	21.80	6	6,625	0.09%
2021/06/04	0	0.00	2	21.80	21.80	-2	6,477	-0.03%
2021/06/03	0	0.00	21	21.63	21.75	-21	6,459	-0.33%
2021/06/02	5	21.45	0	0.00	21.35	5	6,436	0.08%
2021/06/01	0	0.00	1	21.60	21.75	-1	6,435	-0.02%
2021/05/31	11	20.95	0	0.00	20.95	11	6,431	0.17%
2021/05/27	0	0.00	1	20.40	20.10	-1	6,843	-0.01%
2021/05/25	0	0.00	2	20.35	20.20	-2	6,834	-0.03%
2021/05/24	2	19.80	0	0.00	19.80	2	6,813	0.03%
2021/05/21	1	19.50	12	19.40	19.45	-11	6,822	-0.16%
2021/05/20	0	0.00	1	19.35	19.25	-1	6,858	-0.01%
2021/05/19	1	18.90	22	18.93	19.15	-21	6,864	-0.31%
2021/05/18	25	18.31	0	0.00	18.85	25	6,899	0.36%
2021/05/17	3	18.95	11	18.30	18.05	-8	6,849	-0.12%
2021/05/14	5	20.55	0	0.00	20.05	5	6,742	0.07%
2021/05/13	2	21.00	0	0.00	20.45	2	6,628	0.03%
2021/05/12	10	21.65	1	22.40	21.60	9	6,485	0.14%
2021/05/11	8.1	22.15	16	22.30	22.00	-7.9	6,182	-0.13%
2021/05/10	2	22.20	3	22.25	22.20	-1	5,988	-0.02%
2021/05/07	0	0.00	4	21.39	21.55	-4	5,871	-0.07%
2021/05/06	0	0.00	10	21.00	20.95	-10	5,870	-0.17%
2021/05/05	0	0.00	2	20.70	20.35	-2	5,829	-0.03%
2021/05/04	20	20.68	2	20.58	20.80	18	5,805	0.31%
2021/05/03	4	21.13	2	20.88	20.80	2	5,724	0.03%
2021/04/29	20	21.69	0	0.00	21.60	20	5,663	0.35%
2021/04/28	12	22.15	1	22.30	22.10	11	5,630	0.20%
2021/04/27	1	22.05	0	0.00	22.10	1	5,659	0.02%
2021/04/26	7	22.07	1	22.00	22.00	6	5,651	0.11%
2021/04/22	19	22.44	7	22.88	22.10	12	5,737	0.21%
2021/04/21	8	23.08	0	0.00	23.10	8	5,635	0.14%
2021/04/20	28	23.01	89	23.02	23.05	-61	5,533	-1.10%
2021/04/19	0	22.54	1	22.40	22.40	-1	5,363	-0.02%
2021/04/16	11	22.46	5	22.64	22.50	6	5,357	0.11%
2021/04/15	0	0.00	32	21.63	22.25	-32	5,179	-0.62%
2021/04/14	2	21.68	49	21.59	21.65	-47	5,202	-0.90%
2021/04/13	7	22.08	12	22.00	21.80	-5	5,359	-0.09%
2021/04/12	1	22.00	1	22.05	22.05	0	5,752	0.00%
2021/04/09	2	22.25	0	0.00	22.20	2	5,823	0.03%
2021/04/08	0	0.00	16	22.29	22.30	-16	5,805	-0.28%
2021/04/07	2	21.65	4	21.95	21.95	-2	5,741	-0.03%
2021/04/06	4	21.80	1	21.65	21.65	3	5,705	0.05%
2021/04/01	8	21.74	6	22.00	21.80	2	5,695	0.04%
2021/03/31	9	21.95	1	22.20	21.85	8	5,630	0.14%
2021/03/30	0	0.00	2	22.45	22.35	-2	5,578	-0.04%
2021/03/29	1	22.80	7	22.73	22.40	-6	5,586	-0.11%
2021/03/26	13	22.65	13	22.62	22.60	0	5,584	0.00%
2021/03/25	0	0.00	1	22.25	22.30	-1	5,503	-0.02%
2021/03/24	0	0.00	1	22.25	22.30	-1	5,507	-0.02%
2021/03/23	0	0.00	9	22.51	22.40	-9	5,539	-0.16%
2021/03/22	12	22.52	4	22.48	22.45	8	5,553	0.14%
2021/03/19	25	22.12	2	22.00	22.15	23	5,527	0.42%
2021/03/18	2	22.20	0.1	22.20	22.20	1.9	5,561	0.03%
2021/03/17	4	22.34	21	22.26	22.30	-17	5,750	-0.30%
2021/03/16	18	22.45	14	22.46	22.50	4	5,920	0.07%
2021/03/15	3	22.25	16	21.65	22.25	-13	5,873	-0.22%
2021/03/12	9	21.20	0	0.00	21.15	9	5,876	0.15%
2021/03/11	4	21.35	7	21.47	21.35	-3	5,972	-0.05%
2021/03/10	2	21.18	5	21.25	21.15	-3	6,086	-0.05%
2021/03/09	7	21.04	3	21.13	21.20	4	6,202	0.06%
2021/03/08	9	21.35	0	0.00	21.25	9	6,302	0.14%
2021/03/05	0	0.00	1	21.50	21.50	-1	6,378	-0.02%
2021/03/04	15	21.79	0	0.00	21.85	15	6,456	0.23%
2021/03/03	59	22.27	50	22.35	22.30	9	6,632	0.14%
2021/03/02	27	21.57	2	21.40	21.70	25	6,402	0.39%
2021/02/26	0	0.00	1	20.80	20.80	-1	6,436	-0.02%
2021/02/25	58	21.08	0	0.00	21.00	58	6,631	0.87%
2021/02/23	0	0.00	10	21.30	21.25	-10	6,872	-0.15%
2021/02/22	7	21.40	0	0.00	21.35	7	6,989	0.10%
2021/02/18	3	20.95	3	20.95	21.25	0	7,393	0.00%
2021/02/17	2	20.60	4	20.51	20.45	-2	7,346	-0.03%
2021/02/05	3	20.02	1	19.95	19.95	2	7,330	0.03%
2021/02/04	3	19.95	0	0.00	19.90	3	7,351	0.04%
2021/02/03	1	19.95	0	0.00	19.90	1	7,379	0.01%
2021/02/02	0	0.00	2	20.08	20.00	-2	7,435	-0.03%
2021/02/01	0	0.00	1	19.60	19.60	-1	7,536	-0.01%
2021/01/29	1	20.15	1	19.95	19.95	0	7,578	0.00%
2021/01/28	1	19.80	5	20.33	20.15	-4	7,546	-0.05%
2021/01/27	0	0.00	3	20.45	20.40	-3	7,535	-0.04%
2021/01/26	12	20.75	0	0.00	20.55	12	7,552	0.16%
2021/01/25	0	0.00	1	20.60	21.00	-1	7,569	-0.01%
2021/01/22	2	20.35	0	0.00	20.40	2	7,586	0.03%
2021/01/21	0	0.00	1	20.05	20.10	-1	7,598	-0.01%
2021/01/20	6	20.59	2	20.33	20.35	4	7,624	0.05%
2021/01/19	20	21.30	5.1	21.45	21.20	14.9	7,570	0.20%
2021/01/18	2	21.13	12	20.80	21.05	-10	7,595	-0.13%
2021/01/15	10	21.80	2	21.35	21.40	8	7,691	0.10%
2021/01/14	3	22.20	44	22.35	22.25	-41	7,603	-0.54%
2021/01/13	1	22.25	1	22.40	22.30	0	7,589	0.00%
2021/01/12	32	22.32	5	22.30	22.15	27	7,684	0.35%
2021/01/11	19	22.85	2	22.80	22.80	17	8,025	0.21%
2021/01/08	5	23.32	0	0.00	23.35	5	8,016	0.06%
2021/01/07	6	23.35	2	23.55	23.70	4	8,032	0.05%
2021/01/06	54	23.59	7	23.72	23.45	47	8,046	0.58%
2021/01/05	25	23.94	9	23.51	23.95	16	7,819	0.20%
2021/01/04	15	22.88	18	22.85	23.00	-3	7,410	-0.04%
2020/12/31	28	22.19	2	22.20	22.20	26	7,343	0.35%
2020/12/30	4	22.40	0	0.00	22.30	4	7,332	0.05%
2020/12/29	2	22.40	2	22.55	22.40	0	7,401	0.00%
2020/12/25	3	22.40	0	0.00	22.40	3	7,379	0.04%
2020/12/24	20	22.75	6	22.75	22.60	14	7,373	0.19%
2020/12/23	8	22.06	5	22.25	22.25	3	7,376	0.04%
2020/12/22	7	22.17	10	22.63	22.00	-3	7,496	-0.04%
2020/12/21	7	22.30	0	0.00	22.50	7	7,514	0.09%
2020/12/18	4	22.68	11	22.55	22.55	-7	7,625	-0.09%
2020/12/17	4	22.54	0	0.00	22.65	4	7,659	0.05%
2020/12/16	0	0.00	1	22.85	22.90	-1	7,663	-0.01%
2020/12/15	4	22.63	3	22.95	22.40	1	7,706	0.01%
2020/12/14	1	22.90	4	23.25	23.20	-3	7,682	-0.04%
2020/12/11	8	23.94	23	23.83	23.50	-15	7,684	-0.20%
2020/12/10	0	0.00	1	23.70	24.00	-1	7,522	-0.01%
2020/12/09	0	0.00	2	23.55	23.60	-2	7,333	-0.03%
2020/12/08	2	23.05	3	23.25	22.85	-1	7,255	-0.01%
2020/12/07	9	23.23	3	23.25	23.25	6	7,380	0.08%
2020/12/04	36	23.50	5	23.40	23.45	31	7,713	0.40%
2020/12/03	2	23.25	40	23.35	23.25	-38	7,684	-0.49%
2020/12/02	9	23.65	17	23.73	23.70	-8	7,683	-0.10%
2020/12/01	0	0.00	3	23.45	23.50	-3	7,659	-0.04%
2020/11/30	1	23.25	7	23.39	23.45	-6	7,653	-0.08%
2020/11/27	4	23.40	12	23.35	23.30	-8	7,636	-0.10%
2020/11/26	79	22.90	2	22.95	22.95	77	7,482	1.03%
2020/11/25	9	22.93	12	23.21	22.85	-3	7,471	-0.04%
2020/11/24	0	0.00	6	22.93	22.70	-6	7,479	-0.08%
2020/11/23	23	22.53	2	22.28	22.65	21	7,541	0.28%
2020/11/20	1	22.15	0	0.00	22.20	1	7,583	0.01%
2020/11/19	5	22.31	0	0.00	22.40	5	7,670	0.07%
2020/11/18	60	22.47	82.1	22.28	22.30	-22.1	7,771	-0.28%
2020/11/17	1	21.35	1	21.45	21.35	0	7,629	0.00%
2020/11/13	3	20.87	0	0.00	20.95	3	8,249	0.04%
2020/11/12	2	21.13	0	0.00	20.95	2	8,439	0.02%
2020/11/11	4	21.05	0	0.00	21.15	4	8,567	0.05%
2020/11/10	18	21.25	0	0.00	21.05	18	8,651	0.21%
2020/11/09	4	21.11	7	21.20	21.15	-3	8,793	-0.03%
2020/11/06	25	22.10	29	21.91	21.55	-4	8,932	-0.04%
2020/11/03	20	21.55	5	21.61	21.40	15	9,337	0.16%
2020/11/02	5	20.70	0	0.00	20.80	5	9,571	0.05%
2020/10/30	3	21.22	0	0.00	21.05	3	10,216	0.03%
2020/10/29	13	21.27	0	0.00	21.40	13	10,522	0.12%
2020/10/28	3	21.87	0	0.00	21.70	3	10,638	0.03%
2020/10/27	6	22.26	1	22.30	22.20	5	10,627	0.05%
2020/10/26	0	0.00	6	22.57	22.55	-6	10,721	-0.06%
2020/10/23	5	22.20	16	22.58	22.50	-11	10,756	-0.10%
2020/10/22	14	21.79	0	0.00	22.20	14	10,909	0.13%
2020/10/21	5	22.20	0	0.00	22.15	5	10,993	0.05%
2020/10/20	5	22.25	0	0.00	22.35	5	11,236	0.04%
2020/10/19	32	22.60	24	22.60	22.65	8	11,519	0.07%
2020/10/16	3	21.73	0	0.00	21.60	3	11,993	0.03%
2020/10/15	27	22.20	2	22.25	22.20	25	12,365	0.20%
2020/10/14	3	22.22	1	22.10	22.00	2	12,471	0.02%
2020/10/13	1	21.30	32	21.31	21.40	-31	12,535	-0.25%
2020/10/12	42	21.78	1	21.60	21.25	41	12,656	0.32%
2020/10/07	0	0.00	5	22.00	21.95	-5	13,116	-0.04%
2020/10/06	0	0.00	6	21.98	21.95	-6	13,252	-0.05%
2020/10/05	0	0.00	1	21.30	21.45	-1	13,760	-0.01%
2020/09/30	0	0.00	4	20.88	21.15	-4	14,354	-0.03%
2020/09/29	1	20.90	0	0.00	20.65	1	14,487	0.01%
2020/09/28	3	20.62	0	0.00	20.85	3	14,754	0.02%
2020/09/25	2	20.28	10	20.23	20.35	-8	15,140	-0.05%
2020/09/24	5	21.20	1	21.05	21.00	4	15,416	0.03%
2020/09/23	1	21.80	9	21.99	21.50	-8	15,591	-0.05%
2020/09/22	6	21.32	4	21.23	21.25	2	15,677	0.01%
2020/09/21	1	21.80	0	0.00	21.70	1	16,063	0.01%
2020/09/18	3	22.05	5	22.00	21.95	-2	16,488	-0.01%
2020/09/16	0	0.00	2	22.15	22.00	-2	17,052	-0.01%
2020/09/15	27	22.34	1	22.30	22.25	26	17,420	0.15%
2020/09/14	11	22.37	8	22.17	22.30	3	18,079	0.02%
2020/09/11	4	22.00	1	22.35	21.90	3	19,933	0.02%
2020/09/10	12	22.30	3	22.45	22.20	9	20,537	0.04%
2020/09/09	43	22.03	62	22.14	22.75	-19	20,908	-0.09%
2020/09/08	6	21.72	8	21.69	21.35	-2	21,701	-0.01%
2020/09/07	0	0.00	9	21.67	21.40	-9	23,149	-0.04%
2020/09/04	1	21.00	11	21.01	21.40	-10	25,203	-0.04%
2020/09/03	2	21.15	11	21.22	21.15	-9	25,461	-0.04%
2020/09/02	11	21.35	0	0.00	21.35	11	25,521	0.04%
2020/09/01	20	20.80	21	20.98	21.05	-1	25,604	0.00%
2020/08/31	4	20.60	15.8	20.77	20.70	-11.8	25,725	-0.05%
2020/08/28	59	21.08	40	20.84	20.80	19	25,857	0.07%
2020/08/27	32	20.68	16	21.01	21.40	16	25,842	0.06%
2020/08/26	17	20.69	5	20.65	20.70	12	25,856	0.05%
2020/08/25	29	21.30	10	21.25	21.20	19	25,703	0.07%
2020/08/24	7	21.29	20	21.10	21.05	-13	25,625	-0.05%
2020/08/21	26	21.88	1	22.00	21.80	25	25,541	0.10%
2020/08/20	51	22.39	35	22.19	21.70	16	25,444	0.06%
2020/08/19	19	24.41	1	24.15	24.05	18	25,408	0.07%
2020/08/18	8	25.50	0	0.00	25.20	8	25,459	0.03%
2020/08/17	25	26.00	3	25.90	25.85	22	25,525	0.09%
2020/08/14	21	25.86	70	26.04	26.00	-49	25,873	-0.19%
2020/08/13	3	26.58	4	26.74	26.00	-1	26,259	0.00%
2020/08/12	12	26.40	19	26.48	26.25	-7	26,242	-0.03%
2020/08/11	2	25.95	0	0.00	25.95	2	26,179	0.01%
2020/08/10	19	25.91	6	25.88	25.80	13	26,233	0.05%
2020/08/07	15	26.60	16	26.26	26.45	-1	26,418	0.00%
2020/08/06	3	26.48	22	26.47	26.30	-19	26,396	-0.07%
2020/08/05	28	27.11	53	27.06	26.70	-25	26,301	-0.10%
2020/08/04	23	26.49	12	26.41	26.20	11	25,938	0.04%
2020/08/03	16	25.98	20	25.78	25.65	-4	25,798	-0.02%
2020/07/31	1	25.35	0	0.00	25.30	1	26,011	0.00%
2020/07/30	10	25.43	1	25.15	25.50	9	26,362	0.03%
2020/07/29	2	24.85	1	25.20	25.00	1	27,189	0.00%
2020/07/28	6	24.93	1	25.90	24.65	5	27,250	0.02%
2020/07/27	12	25.52	5	25.45	25.60	7	27,336	0.03%
2020/07/24	43	25.65	29	25.90	25.40	14	27,550	0.05%
2020/07/23	21	26.38	2	26.50	26.25	19	27,431	0.07%
2020/07/22	26	26.93	67.4	26.87	27.00	-41.4	27,231	-0.15%
2020/07/21	26	26.30	32	26.18	26.15	-6	26,544	-0.02%
2020/07/20	8	24.86	5	24.59	25.25	3	26,378	0.01%
2020/07/17	11	25.60	12	25.87	25.25	-1	26,333	0.00%
2020/07/16	20	25.90	11	25.86	25.85	9	26,396	0.03%
2020/07/15	18	26.11	9	26.36	25.85	9	26,461	0.03%
2020/07/14	16	25.89	14	26.23	25.85	2	26,748	0.01%
2020/07/13	26	26.10	1	26.05	26.05	25	27,438	0.09%
2020/07/10	125	26.08	28	26.02	25.70	97	27,700	0.35%	大買/
2020/07/09	6	26.83	42	26.90	27.00	-36	27,289	-0.13%
2020/07/08	23	25.82	5	25.80	25.80	18	26,795	0.07%
2020/07/07	4	26.00	2	25.65	25.75	2	26,948	0.01%
2020/07/06	13	26.80	48	26.70	26.45	-35	26,857	-0.13%
2020/07/03	11	26.10	14	26.61	26.45	-3	26,641	-0.01%
2020/07/02	6	25.93	12	26.00	26.30	-6	26,516	-0.02%
2020/07/01	34	25.62	12	25.83	25.45	22	26,370	0.08%
2020/06/30	31	25.92	58	25.62	25.70	-27	26,225	-0.10%
2020/06/29	67	25.19	6	25.43	25.10	61	25,976	0.23%
2020/06/24	6	26.19	2	26.60	26.15	4	25,758	0.02%
2020/06/23	9	26.63	12	26.50	26.35	-3	25,783	-0.01%
2020/06/22	12	26.83	1	26.95	26.90	11	25,535	0.04%
2020/06/19	22	27.55	63	27.55	27.45	-41	25,339	-0.16%
2020/06/18	258	27.70	289	27.21	27.45	-31	24,752	-0.13%	大買/大賣/
2020/06/17	7	25.80	79	25.85	25.75	-72	22,949	-0.31%
2020/06/16	6	25.55	76	25.63	25.25	-70	22,413	-0.31%
2020/06/15	70	25.41	37	25.73	25.20	33	22,085	0.15%
2020/06/12	42	25.57	33	25.65	26.20	9	21,027	0.04%
2020/06/11	40	25.18	113	25.73	25.25	-73	19,770	-0.37%	大賣/
2020/06/10	30	23.71	16	23.73	23.80	14	17,884	0.08%
2020/06/09	22	23.45	27	23.19	23.05	-5	17,912	-0.03%
2020/06/08	22	23.87	0	0.00	23.55	22	18,032	0.12%
2020/06/05	5	23.76	2	23.83	23.75	3	17,983	0.02%
2020/06/04	3	23.75	19	23.57	23.40	-16	17,911	-0.09%
2020/06/03	13	23.42	1	23.40	23.40	12	17,882	0.07%
2020/06/02	39	23.36	9	23.47	23.55	30	17,753	0.17%
2020/06/01	1	23.05	0	0.00	23.05	1	17,533	0.01%
2020/05/29	4	22.88	3	22.93	22.65	1	17,485	0.01%
2020/05/28	30	23.18	23	23.16	22.85	7	17,526	0.04%
2020/05/27	14	23.13	13	23.15	23.10	1	17,472	0.01%
2020/05/26	35	23.20	45	23.53	23.00	-10	17,458	-0.06%
2020/05/25	58	22.71	28	23.17	23.25	30	17,109	0.18%
2020/05/22	27	22.49	4	22.63	22.20	23	16,853	0.14%
2020/05/21	50	23.15	47	23.24	23.10	3	16,637	0.02%
2020/05/20	14	22.69	28	22.74	23.30	-14	16,153	-0.09%
2020/05/19	3	21.70	1	22.10	21.80	2	15,685	0.01%
2020/05/18	30	21.59	1	21.30	21.55	29	15,547	0.19%
2020/05/15	31	21.76	14	21.88	21.70	17	15,420	0.11%
2020/05/14	7	21.91	29	22.22	21.70	-22	15,345	-0.14%
2020/05/13	16	23.42	12	23.33	23.30	4	14,962	0.03%
2020/05/12	24	23.79	22	23.76	23.60	2	14,933	0.01%
2020/05/11	10	23.90	6	23.63	23.50	4	14,936	0.03%
2020/05/08	22	23.87	14	23.82	23.65	8	14,647	0.05%
2020/05/07	8	24.07	8	23.96	24.05	0	14,487	0.00%
2020/05/06	54	23.64	19	23.70	23.60	35	14,185	0.25%
2020/05/05	43	23.83	55	24.14	24.15	-12	13,839	-0.09%
2020/05/04	4	22.40	5	22.40	22.40	-1	12,956	-0.01%
2020/04/30	22	22.68	8	22.78	22.75	14	12,880	0.11%
2020/04/29	88	22.09	70	22.01	22.20	18	12,673	0.14%
2020/04/28	2	22.10	1	22.30	22.00	1	12,496	0.01%
2020/04/27	25	22.26	1	22.25	22.25	24	12,622	0.19%
2020/04/24	29	22.39	22	22.50	22.10	7	12,448	0.06%
2020/04/23	10	22.61	13	22.51	22.45	-3	12,261	-0.02%
2020/04/22	4	21.90	20	21.05	22.10	-16	12,018	-0.13%
2020/04/21	9	22.46	14	22.17	21.95	-5	11,924	-0.04%
2020/04/20	32	22.23	48	22.21	22.60	-16	11,801	-0.14%
2020/04/17	30	22.86	52	22.70	22.20	-22	11,757	-0.19%
2020/04/16	67	23.12	155	23.14	23.00	-88	11,207	-0.79%	大賣/
2020/04/15	45	22.73	35	22.69	23.10	10	10,390	0.10%
2020/04/14	52	20.57	90	20.82	21.00	-38	10,076	-0.38%
2020/04/13	57	20.50	53	20.35	20.35	4	10,066	0.04%
2020/04/10	30	20.34	66	20.54	20.40	-36	10,054	-0.36%
2020/04/09	41	21.46	2	21.28	21.25	39	9,977	0.39%
2020/04/08	50	21.15	56	21.34	21.30	-6	10,021	-0.06%
2020/04/07	26	20.69	7	20.75	20.90	19	9,914	0.19%
2020/04/06	0	0.00	10	19.50	19.70	-10	9,822	-0.10%
2020/04/01	5	19.60	4	19.48	19.65	1	10,046	0.01%
2020/03/31	10	19.60	13	19.73	19.50	-3	10,147	-0.03%
2020/03/30	6	19.11	60	18.28	19.50	-54	10,101	-0.53%
2020/03/27	115	19.69	32	19.54	18.55	83	9,882	0.84%	大買/
2020/03/26	2	18.73	2	18.63	18.90	0	9,691	0.00%
2020/03/25	63	18.74	8	18.94	19.05	55	9,844	0.56%
2020/03/24	10	17.70	5	17.68	17.70	5	9,655	0.05%
2020/03/23	117	15.97	0	0.00	16.70	117	9,638	1.21%	大買/鉅額交易
2020/03/20	6	16.83	1	16.90	16.90	5	9,860	0.05%
2020/03/19	2	15.40	6	16.05	15.40	-4	9,917	-0.04%
2020/03/18	4	17.75	5	17.57	17.10	-1	9,941	-0.01%
2020/03/17	4	17.49	12	17.52	17.40	-8	9,921	-0.08%
2020/03/16	3	19.35	0	0.00	18.90	3	9,828	0.03%
2020/03/13	12	20.72	1	20.75	21.00	11	9,790	0.11%
2020/03/12	3	23.47	1	22.95	22.95	2	9,550	0.02%
2020/03/11	3	26.18	1	26.55	25.40	2	9,381	0.02%
2020/03/10	3	25.15	8	25.20	26.00	-5	9,389	-0.05%
2020/03/09	6	27.04	0	0.00	26.20	6	9,414	0.06%
2020/03/06	0	0.00	1	28.00	27.90	-1	9,745	-0.01%
2020/03/05	5	28.71	1	28.85	28.40	4	10,562	0.04%
2020/03/03	6	28.50	1	28.55	28.50	5	10,738	0.05%
2020/03/02	4	26.40	11	26.33	27.45	-7	10,829	-0.06%
2020/02/27	8	27.60	0	0.00	27.40	8	10,960	0.07%
2020/02/26	1	28.80	0	0.00	28.40	1	10,989	0.01%
2020/02/25	1	28.10	2	28.00	28.65	-1	11,210	-0.01%
2020/02/24	2	28.85	14	28.89	28.85	-12	11,320	-0.11%
2020/02/21	0	0.00	1	29.60	29.45	-1	11,506	-0.01%
2020/02/20	1	29.60	10	29.60	29.60	-9	11,902	-0.08%
2020/02/19	2	29.45	3	29.30	29.60	-1	12,217	-0.01%
2020/02/18	6	29.50	0	0.00	29.45	6	12,692	0.05%
2020/02/17	11	30.16	3	30.07	29.95	8	12,920	0.06%
2020/02/14	0	0.00	1	30.05	29.85	-1	13,385	-0.01%
2020/02/13	0	0.00	1	30.30	29.75	-1	13,631	-0.01%
2020/02/12	39	29.74	6	29.85	30.00	33	13,844	0.24%
2020/02/11	7	29.39	3	29.40	29.45	4	14,246	0.03%
2020/02/10	0	0.00	1	28.70	28.90	-1	14,576	-0.01%
2020/02/06	0	0.00	2	29.95	29.85	-2	14,956	-0.01%
2020/02/05	1	29.35	1	29.60	29.25	0	15,281	0.00%
2020/02/04	3	29.07	3	29.77	29.65	0	15,616	0.00%
2020/02/03	3	28.02	4	28.33	28.85	-1	16,160	-0.01%
2020/01/31	7	29.64	3	29.90	29.85	4	16,805	0.02%
2020/01/30	4	30.03	0	0.00	29.90	4	17,037	0.02%
2020/01/20	4	33.13	0	0.00	33.20	4	17,056	0.02%
2020/01/16	1	33.20	0	0.00	33.20	1	18,342	0.01%
2020/01/15	3	33.30	4	33.55	33.25	-1	18,725	-0.01%
2020/01/14	3	33.53	1	33.45	33.50	2	19,033	0.01%
2020/01/13	13	33.04	3	32.75	33.30	10	19,214	0.05%
2020/01/10	1	32.35	0	0.00	32.30	1	19,470	0.01%
2020/01/08	0	0.00	50	31.80	32.10	-50	20,708	-0.24%
2020/01/07	25	32.41	8	32.07	32.20	17	21,975	0.08%
2020/01/06	1	32.70	5	32.70	32.60	-4	23,142	-0.02%
2020/01/03	49	34.03	12	33.33	33.35	37	24,120	0.15%
2020/01/02	33	34.22	33	34.07	34.15	0	24,286	0.00%
2019/12/31	14	33.47	4.4	33.40	33.65	9.6	24,495	0.04%
2019/12/30	15	33.68	4	33.30	33.35	11	25,296	0.04%
2019/12/27	6	33.51	18	33.56	33.65	-12	25,610	-0.05%
2019/12/26	12	33.05	8	32.89	32.85	4	25,814	0.02%
2019/12/25	12	32.31	8	32.53	32.60	4	26,512	0.02%
2019/12/24	8	31.84	0	0.00	32.05	8	27,520	0.03%
2019/12/23	5	32.12	2	32.20	31.85	3	28,411	0.01%
2019/12/20	15	32.55	4	32.60	32.40	11	28,777	0.04%
2019/12/19	4	31.89	8	31.86	31.85	-4	28,860	-0.01%
2019/12/18	0	0.00	0.1	31.75	31.75	-0.1	29,378	0.00%
2019/12/17	22	32.04	4	31.83	31.90	18	30,111	0.06%
2019/12/16	5	32.15	6	32.20	32.55	-1	30,258	0.00%
2019/12/13	15	32.06	52	31.33	31.30	-37	30,919	-0.12%
2019/12/12	12	32.26	0	0.00	32.00	12	31,859	0.04%
2019/12/11	3	32.32	0	0.00	32.20	3	32,300	0.01%
2019/12/10	4	32.20	6	32.40	32.50	-2	32,827	-0.01%
2019/12/09	1	33.30	1	33.15	33.15	0	33,295	0.00%
2019/12/06	3	32.67	5	32.75	32.70	-2	33,982	-0.01%
2019/12/05	2	32.80	3	32.73	32.60	-1	35,125	0.00%
2019/12/04	8	32.59	3	32.80	32.70	5	36,277	0.01%
2019/12/03	24	32.54	10.6	32.54	32.45	13.4	38,147	0.04%
2019/12/02	16	33.49	12	33.05	32.90	4	38,376	0.01%
2019/11/29	6	35.35	21	35.35	35.40	-15	38,173	-0.04%
2019/11/28	10	35.33	7	35.31	35.35	3	38,891	0.01%
2019/11/27	13	35.80	8	35.78	35.65	5	40,430	0.01%
2019/11/26	3	35.60	1	35.50	35.70	2	42,717	0.00%
2019/11/25	1	35.25	7	35.30	35.30	-6	43,392	-0.01%
2019/11/22	26	35.73	5	35.52	35.45	21	43,791	0.05%
2019/11/21	4	35.24	5	35.55	35.60	-1	43,777	0.00%
2019/11/20	1	35.65	0	0.00	35.65	1	44,128	0.00%
2019/11/19	5	35.66	9	35.61	35.35	-4	44,515	-0.01%
2019/11/18	5	35.52	6.2	35.67	35.60	-1.2	44,441	0.00%
2019/11/15	30	35.32	42	35.45	35.00	-12	44,210	-0.03%
2019/11/14	6	34.78	12.5	34.79	35.00	-6.5	43,968	-0.01%
2019/11/13	42	35.00	30	34.70	34.60	12	43,961	0.03%
2019/11/12	11	34.34	3	34.68	34.80	8	43,651	0.02%
2019/11/11	11	34.21	19	34.18	33.90	-8	43,782	-0.02%
2019/11/08	131	34.95	108	34.70	34.60	23	43,583	0.05%	大買/大賣/
2019/11/07	10	34.38	11	34.33	34.55	-1	43,096	0.00%
2019/11/06	4	34.18	4	34.18	34.20	0	42,862	0.00%
2019/11/05	13	33.98	13	34.01	34.10	0	42,801	0.00%
2019/11/04	21	34.15	16	34.03	33.80	5	42,789	0.01%
2019/11/01	16	33.37	19	33.72	33.95	-3	42,608	-0.01%
2019/10/31	50	33.76	52	33.27	33.25	-2	42,551	0.00%
2019/10/30	32	33.17	23	33.08	32.95	9	42,971	0.02%
2019/10/29	13	34.56	66	34.86	34.40	-53	42,379	-0.13%
2019/10/28	24	34.53	48	34.62	34.55	-24	42,230	-0.06%
2019/10/25	127	34.21	105	34.06	34.40	22	42,002	0.05%	大買/大賣/
2019/10/24	10	35.49	9	35.60	35.40	1	41,089	0.00%
2019/10/23	10	35.70	8	35.63	35.85	2	40,993	0.00%
2019/10/22	26	35.92	6.8	35.72	35.60	19.2	40,960	0.05%
2019/10/21	8	35.77	27	35.50	35.75	-19	41,037	-0.05%
2019/10/18	0	0.00	4	35.30	35.00	-4	40,967	-0.01%
2019/10/17	52	35.04	13	34.92	34.85	39	40,947	0.10%
2019/10/16	48	35.75	24	35.98	35.30	24	40,839	0.06%
2019/10/15	48	37.72	27	37.43	36.75	21	40,244	0.05%
2019/10/14	115	36.94	126	36.81	37.50	-11	39,174	-0.03%	大買/大賣/
2019/10/09	69	35.32	74	35.89	35.10	-5	38,441	-0.01%
2019/10/08	15	35.52	20	35.48	35.15	-5	38,018	-0.01%
2019/10/07	28	35.25	5	35.20	35.15	23	37,849	0.06%
2019/10/04	30	35.65	56	35.89	35.45	-26	37,505	-0.07%
2019/10/03	37	35.45	8	35.36	35.30	29	36,755	0.08%
2019/10/02	8	35.63	23	35.58	36.00	-15	36,533	-0.04%
2019/10/01	43	35.80	14	35.52	35.30	29	36,064	0.08%
2019/09/27	38	34.59	66	34.93	35.35	-28	35,253	-0.08%
2019/09/26	43	34.80	11.2	34.82	34.80	31.8	34,236	0.09%
2019/09/25	7	34.15	12	34.46	34.90	-5	33,396	-0.02%
2019/09/24	10	34.05	10	33.92	33.90	0	33,099	0.00%
2019/09/23	25	34.72	1	34.60	34.55	24	32,730	0.07%
2019/09/20	7	34.58	13	34.62	34.75	-6	32,282	-0.02%
2019/09/19	13	33.88	6	34.00	33.50	7	31,538	0.02%
2019/09/18	44	34.34	11	33.77	33.60	33	31,149	0.11%
2019/09/17	86	35.21	105	34.59	34.65	-19	30,336	-0.06%	大賣/
2019/09/16	6	33.16	16	33.44	33.55	-10	29,508	-0.03%
2019/09/12	11	32.92	7	33.04	32.90	4	29,256	0.01%
2019/09/11	6	31.93	19	31.32	32.50	-13	28,875	-0.05%
2019/09/10	160	32.27	159	32.13	31.65	1	28,316	0.00%	大買/大賣/
2019/09/09	30	32.75	24	32.31	31.60	6	27,735	0.02%
2019/09/06	66	34.11	56	34.58	34.30	10	26,597	0.04%
2019/09/05	220	34.70	232.6	35.14	35.50	-12.6	25,345	-0.05%	大買/大賣/
2019/09/04	20	31.69	27	31.66	32.30	-7	23,391	-0.03%
2019/09/03	19	30.80	29	31.41	31.70	-10	22,950	-0.04%
2019/09/02	87	30.41	188.2	30.15	31.10	-101.2	22,463	-0.45%	大賣/鉅額交易
2019/08/30	307	29.57	314	29.64	29.90	-7	21,640	-0.03%	大買/大賣/
2019/08/29	25	27.43	100	27.27	27.65	-75	19,978	-0.38%
2019/08/28	20	25.04	112	24.91	25.65	-92	17,564	-0.52%	大賣/
2019/08/27	100	24.32	70	24.30	24.35	30	16,773	0.18%
2019/08/26	18	23.30	3	23.27	23.20	15	16,338	0.09%
2019/08/23	26	24.11	106	24.30	24.15	-80	16,118	-0.50%	大賣/
2019/08/22	80	23.58	110	23.66	23.90	-30	15,612	-0.19%	大賣/
2019/08/21	34	23.26	7	23.32	23.35	27	15,004	0.18%
2019/08/20	0	0.00	41	23.29	23.20	-41	14,776	-0.28%
2019/08/19	93	23.26	35	23.42	23.10	58	14,785	0.39%
2019/08/16	25	22.85	14	22.80	23.00	11	14,587	0.08%
2019/08/15	19	21.78	6	22.21	22.55	13	14,367	0.09%
2019/08/14	44	22.93	71	22.79	22.20	-27	14,213	-0.19%
2019/08/13	13	22.13	2	22.25	22.05	11	14,012	0.08%
2019/08/12	3	22.58	2	22.60	22.65	1	14,011	0.01%
2019/08/08	2	22.58	3	22.53	22.65	-1	14,141	-0.01%
2019/08/07	8	22.56	16	22.39	22.15	-8	14,130	-0.06%
2019/08/06	16	21.98	4	21.85	22.55	12	13,988	0.09%
2019/08/05	27	22.08	218	22.07	22.00	-191	13,866	-1.38%	大賣/鉅額交易
2019/08/02	24	22.24	5	22.35	22.55	19	13,739	0.14%
2019/08/01	132	23.87	72	23.60	23.00	60	13,540	0.44%	大買/
2019/07/31	82	23.53	81	23.79	23.90	1	12,650	0.01%
2019/07/30	2	23.00	71.1	22.73	22.80	-69.1	12,481	-0.55%
2019/07/29	2	23.60	0	0.00	23.60	2	12,345	0.02%
2019/07/26	6	24.15	1	23.95	23.95	5	12,309	0.04%
2019/07/25	41	23.75	12	24.09	24.10	29	12,264	0.24%
2019/07/24	59	23.88	44	23.60	23.35	15	12,173	0.12%
2019/07/23	124	24.85	38	24.44	24.50	86	12,200	0.70%	大買/
2019/07/22	0	0.00	31.5	24.25	24.10	-31.5	12,097	-0.26%
2019/07/19	25	24.29	93	24.25	23.90	-68	12,213	-0.56%
2019/07/18	3	23.87	3	24.25	24.25	0	12,614	0.00%
2019/07/17	4	23.94	6	24.04	24.05	-2	12,317	-0.02%
2019/07/16	0	0.00	11	23.68	23.70	-11	12,118	-0.09%
2019/07/15	40	23.97	8	23.69	23.75	32	11,919	0.27%
2019/07/12	26	23.38	51.5	23.07	23.60	-25.5	11,650	-0.22%
2019/07/11	1	22.15	14.1	22.37	22.30	-13.1	11,115	-0.12%
2019/07/10	2	21.95	8	21.95	22.00	-6	11,247	-0.05%
2019/07/09	10	21.90	0	0.00	21.85	10	11,396	0.09%
2019/07/08	10	21.80	10	21.68	21.65	0	11,333	0.00%
2019/07/03	1	21.35	2	21.48	21.35	-1	11,077	-0.01%
2019/07/02	1	21.50	11	21.36	21.30	-10	11,053	-0.09%
2019/07/01	30	21.70	25.2	21.46	21.45	4.8	11,106	0.04%
2019/06/28	1	20.90	1	20.90	20.90	0	11,130	0.00%
2019/06/27	0	0.00	26	21.00	21.00	-26	11,436	-0.23%
2019/06/26	20	20.80	5	20.70	20.70	15	11,514	0.13%
2019/06/25	2	20.60	0	0.00	20.50	2	11,538	0.02%
2019/06/24	62	21.00	18	20.98	20.95	44	11,548	0.38%
2019/06/21	15	21.18	3	20.92	20.95	12	11,581	0.10%
2019/06/20	134	20.53	164	20.76	20.90	-30	11,339	-0.26%	大買/大賣/
2019/06/19	30	20.40	8	20.15	20.40	22	11,273	0.20%
2019/06/17	4	19.60	2	19.73	19.45	2	11,477	0.02%
2019/06/14	4	19.45	3	19.50	19.35	1	11,437	0.01%
2019/06/13	4	19.15	2	19.18	19.25	2	11,608	0.02%
2019/06/12	0	0.00	3	19.50	19.25	-3	11,813	-0.03%
2019/06/11	2	19.43	20	19.59	19.45	-18	12,210	-0.15%
2019/06/10	2	19.05	14	19.27	19.30	-12	12,724	-0.09%
2019/06/05	10	18.80	0	0.00	18.70	10	12,845	0.08%
2019/06/04	7	18.96	26	19.00	18.85	-19	12,951	-0.15%
2019/06/03	20	18.96	17	18.69	19.00	3	13,150	0.02%
2019/05/31	14	18.56	3	18.75	18.80	11	13,712	0.08%
2019/05/30	1	18.30	7	18.39	18.25	-6	13,741	-0.04%
2019/05/29	1	18.15	1	18.10	18.15	0	13,835	0.00%
2019/05/27	1	18.15	2	17.85	17.70	-1	14,160	-0.01%
2019/05/24	8	17.76	2	17.80	17.95	6	14,250	0.04%
2019/05/22	0	0.00	1	18.15	18.00	-1	14,769	-0.01%
2019/05/21	2	17.58	5	17.20	18.20	-3	14,856	-0.02%
2019/05/20	7	17.89	3	17.75	17.65	4	14,938	0.03%
2019/05/17	0	0.00	1	18.60	18.80	-1	15,176	-0.01%
2019/05/16	20	18.81	1	18.80	18.40	19	15,822	0.12%
2019/05/15	2	18.68	14	19.01	19.10	-12	16,236	-0.07%
2019/05/13	3	18.40	0	0.00	18.15	3	16,369	0.02%
2019/05/10	1	18.45	1	18.25	18.10	0	16,399	0.00%
2019/05/09	1	18.20	1	18.80	18.35	0	16,339	0.00%
2019/05/08	1	19.10	17	19.18	19.05	-16	16,209	-0.10%
2019/05/07	2	19.25	2	19.00	19.00	0	16,152	0.00%
2019/05/06	6	18.78	13	18.89	19.00	-7	16,110	-0.04%
2019/05/03	0	0.00	4	19.00	18.95	-4	15,984	-0.03%
2019/05/02	5	18.90	5	18.95	19.00	0	15,932	0.00%
2019/04/30	0	0.00	3	18.90	18.90	-3	15,862	-0.02%
2019/04/29	20	18.67	11	18.97	18.40	9	15,747	0.06%
2019/04/26	25	18.02	0	0.00	18.10	25	15,355	0.16%
2019/04/25	26	18.74	1	18.50	18.70	25	15,026	0.17%
2019/04/24	128	19.05	7	19.11	19.10	121	14,680	0.82%	大買/鉅額交易
2019/04/23	0	0.00	21	21.38	20.90	-21	13,926	-0.15%
2019/04/22	5	21.45	5	21.40	21.40	0	13,817	0.00%
2019/04/19	1	21.20	8	21.19	21.40	-7	13,794	-0.05%
2019/04/18	4	21.48	6	21.88	20.95	-2	13,803	-0.01%
2019/04/17	1	21.50	1	21.40	21.40	0	13,582	0.00%
2019/04/16	3	22.32	9	22.10	21.80	-6	13,492	-0.04%
2019/04/15	1	21.45	13	21.43	21.50	-12	13,166	-0.09%
2019/04/12	78	20.54	0	0.00	20.25	78	12,939	0.60%
2019/04/10	5	21.25	7	21.01	21.00	-2	12,816	-0.02%
2019/04/09	0	0.00	19	21.36	21.20	-19	12,778	-0.15%
2019/04/08	1	21.55	3	21.35	21.20	-2	12,709	-0.02%
2019/04/03	4	20.84	4	20.95	21.25	0	12,608	0.00%
2019/04/02	14	21.02	6	21.56	20.90	8	12,473	0.06%
2019/04/01	7	21.56	7	21.52	21.45	0	12,252	0.00%
2019/03/29	6	20.75	9	20.32	20.80	-3	11,888	-0.03%
2019/03/28	6	20.68	4	20.70	20.50	2	11,733	0.02%
2019/03/27	4	21.19	0	0.00	21.05	4	11,659	0.03%
2019/03/26	5	20.92	3	20.88	20.90	2	11,586	0.02%
2019/03/25	3	20.68	3	20.78	20.65	0	11,499	0.00%
2019/03/22	10.4	21.47	6.2	21.50	21.40	4.2	11,360	0.04%
2019/03/21	4	22.49	4	21.65	21.65	0	11,154	0.00%
2019/03/20	1	22.10	18	22.19	21.95	-17	10,723	-0.16%
2019/03/19	8	21.92	4	21.98	21.75	4	10,601	0.04%
2019/03/18	20	21.80	9	21.66	21.85	11	10,493	0.10%
2019/03/15	10	21.66	23	21.61	21.50	-13	10,429	-0.12%
2019/03/14	22	22.25	2	22.13	21.90	20	10,451	0.19%
2019/03/13	70	21.38	83.2	21.35	21.80	-13.2	10,482	-0.13%
2019/03/12	2	20.63	2	20.45	20.35	0	9,842	0.00%
2019/03/11	14	20.54	5	20.46	20.45	9	9,950	0.09%
2019/03/08	2	20.10	0	0.00	20.55	2	10,062	0.02%
2019/03/07	15	20.67	15	20.85	20.55	0	10,168	0.00%
2019/03/06	70	20.81	87	20.93	20.95	-17	10,080	-0.17%
2019/03/05	0	0.00	12	19.76	19.75	-12	9,628	-0.12%
2019/03/04	10	20.30	2	20.05	20.00	8	9,714	0.08%
2019/02/27	0	0.00	5.1	20.25	20.25	-5.1	9,728	-0.05%
2019/02/26	7.2	20.35	23	20.17	20.00	-15.8	9,658	-0.16%
2019/02/25	4	20.00	11	20.00	20.00	-7	9,573	-0.07%
2019/02/22	15	20.16	32	20.05	20.30	-17	9,536	-0.18%
2019/02/21	12	19.24	21	19.36	19.45	-9	9,119	-0.10%
2019/02/20	0	19.10	2	19.15	19.20	-2	8,937	-0.02%
2019/02/19	0	0.00	1	18.85	19.30	-1	8,910	-0.01%
2019/02/18	31	19.02	6.5	19.05	19.10	24.5	8,914	0.27%
2019/02/15	38	18.30	12	18.48	18.60	26	8,557	0.30%
2019/02/14	2	17.35	49	17.63	17.70	-47	7,864	-0.60%
2019/02/13	0	0.00	7	16.41	16.65	-7	7,294	-0.10%
2019/02/12	19	16.18	8	16.28	16.15	11	7,206	0.15%
2019/02/11	10	15.70	6	15.42	15.75	4	7,041	0.06%
2019/01/30	1	15.15	0	0.00	15.10	1	6,989	0.01%
2019/01/28	2	15.20	2	15.10	15.10	0	7,019	0.00%
2019/01/24	0	0.00	3	14.62	14.50	-3	7,092	-0.04%
2019/01/23	1	14.00	0	0.00	14.55	1	7,209	0.01%
2019/01/21	1	14.50	0	0.00	14.50	1	7,307	0.01%
2019/01/15	1	15.05	5	14.95	14.75	-4	7,672	-0.05%
2019/01/11	10	14.70	2	14.95	14.50	8	7,687	0.10%
2019/01/10	0	0.00	5	14.83	15.00	-5	7,668	-0.07%
2019/01/09	1	14.40	1	14.40	14.50	0	7,584	0.00%
2019/01/08	1	13.85	4	13.86	14.20	-3	7,509	-0.04%
2019/01/07	1	13.80	3	13.78	13.70	-2	7,521	-0.03%
2019/01/04	3	13.32	4	13.36	13.40	-1	7,636	-0.01%
2019/01/03	5	13.63	0	0.00	13.65	5	7,723	0.06%
2019/01/02	1	13.75	40	13.65	13.60	-39	7,787	-0.50%
2018/12/28	3	13.75	1	13.75	13.65	2	7,864	0.03%
2018/12/27	3	13.87	1	14.00	13.75	2	8,084	0.02%
2018/12/26	1	13.85	0	0.00	13.75	1	8,101	0.01%
2018/12/24	1	14.10	0	0.00	14.10	1	8,122	0.01%
2018/12/20	2	14.20	0	0.00	13.95	2	8,212	0.02%
2018/12/19	1	14.65	0	0.00	14.50	1	8,180	0.01%
2018/12/18	2	14.50	0	0.00	14.40	2	8,206	0.02%
2018/12/14	2	14.78	0	0.00	14.90	2	8,301	0.02%
2018/12/13	5	15.47	2	15.55	15.25	3	8,323	0.04%
2018/12/11	2	15.30	3	15.37	15.25	-1	8,566	-0.01%
2018/12/10	8	15.46	0	0.00	15.25	8	8,592	0.09%
2018/12/07	8	16.14	11	16.29	16.30	-3	8,490	-0.04%
2018/12/06	5	15.67	3	16.08	15.60	2	8,293	0.02%
2018/12/05	4	16.54	4	16.19	16.70	0	7,894	0.00%
2018/12/04	1	16.60	22	16.70	16.60	-21	7,951	-0.26%
2018/12/03	1	16.45	32	16.69	16.95	-31	8,005	-0.39%
2018/11/30	7	15.30	7	15.39	15.45	0	7,967	0.00%
2018/11/29	12	14.99	10	14.98	15.00	2	7,752	0.03%
2018/11/28	3	14.68	13	14.63	14.65	-10	7,577	-0.13%
2018/11/27	5	14.05	1	14.15	14.00	4	7,433	0.05%
2018/11/26	0	0.00	10	13.55	13.90	-10	7,232	-0.14%
2018/11/23	10	13.70	0	0.00	13.60	10	7,115	0.14%
2018/11/21	0	0.00	0	13.65	13.55	0	7,007	0.00%
2018/11/20	15	13.67	0	0.00	13.40	15	6,891	0.22%
2018/11/19	21	13.55	0	0.00	13.55	21	7,012	0.30%
2018/11/16	0	0.00	4	13.61	13.35	-4	7,288	-0.05%
2018/11/15	3	13.15	0	0.00	13.30	3	7,320	0.04%
2018/11/14	0	0.00	3	13.22	13.00	-3	7,168	-0.04%
2018/11/13	4	12.55	2	12.78	12.95	2	7,281	0.03%
2018/11/12	2	13.05	0	0.00	12.90	2	7,440	0.03%
2018/11/08	0	0.00	2	13.65	13.45	-2	7,502	-0.03%
2018/11/07	0	0.00	1	13.60	13.65	-1	7,519	-0.01%
2018/11/05	1	13.60	2	13.68	13.65	-1	7,737	-0.01%
2018/11/02	1	13.45	2	13.55	13.60	-1	7,835	-0.01%
2018/11/01	1	13.20	1	13.25	13.35	0	7,777	0.00%
2018/10/30	0	0.00	2	12.43	12.45	-2	7,697	-0.03%
2018/10/29	4	12.10	22	11.90	12.35	-18	7,888	-0.23%
2018/10/26	5	12.31	3	12.02	11.85	2	7,968	0.03%
2018/10/25	2	12.65	3	12.18	12.15	-1	7,998	-0.01%
2018/10/24	1	13.40	0	0.00	13.35	1	8,099	0.01%
2018/10/23	1	13.85	1	13.60	13.50	0	8,236	0.00%
2018/10/22	1	13.50	1	13.80	13.85	0	8,484	0.00%
2018/10/19	1	13.40	3	13.48	13.60	-2	8,617	-0.02%
2018/10/15	2	13.63	0	0.00	13.60	2	9,128	0.02%
2018/10/12	2	12.95	22	13.07	13.35	-20	9,196	-0.22%
2018/10/11	1	13.15	0	0.00	13.15	1	9,302	0.01%
2018/10/09	2	14.75	1	14.70	14.60	1	9,473	0.01%
2018/10/08	2	14.53	1	14.60	14.60	1	9,763	0.01%
2018/10/05	12	14.71	2	14.60	14.70	10	9,902	0.10%
2018/10/04	0	0.00	1	16.30	16.15	-1	9,888	-0.01%
2018/10/03	1	16.55	1	16.65	16.45	0	9,956	0.00%
2018/10/02	20	16.55	0	0.00	16.65	20	10,144	0.20%
2018/10/01	2	16.45	4	16.58	16.70	-2	10,270	-0.02%
2018/09/28	1	16.55	1	16.45	16.45	0	10,786	0.00%
2018/09/27	2	16.60	1	16.55	16.55	1	10,851	0.01%
2018/09/26	1	16.40	2	16.50	16.60	-1	10,935	-0.01%
2018/09/25	1	16.50	1	16.50	16.50	0	11,041	0.00%
2018/09/21	3	16.20	2	16.25	16.40	1	11,124	0.01%
2018/09/20	3	16.40	1	16.15	16.15	2	11,118	0.02%
2018/09/19	3	16.73	2	16.65	16.65	1	11,135	0.01%
2018/09/18	7	17.39	17	17.34	16.65	-10	11,260	-0.09%
2018/09/17	0	0.00	1	16.80	17.00	-1	11,368	-0.01%
2018/09/14	11	16.79	3.1	16.79	17.00	7.9	11,470	0.07%
2018/09/13	0	0.00	0	16.45	16.45	0	11,477	0.00%
2018/09/11	2	15.83	3	16.20	16.20	-1	11,623	-0.01%
2018/09/10	23	16.06	21	15.75	15.40	2	11,744	0.02%
2018/09/07	8	17.21	1	16.95	16.55	7	11,986	0.06%
2018/09/06	21	17.94	10	17.50	17.40	11	12,842	0.09%
2018/09/05	3	18.63	18	18.55	18.45	-15	12,914	-0.12%
2018/09/04	1	18.55	0	0.00	18.55	1	13,163	0.01%
2018/09/03	8	18.52	0	0.00	18.40	8	13,309	0.06%
2018/08/30	2	19.10	0	0.00	19.05	2	13,677	0.01%
2018/08/28	4	19.24	1	19.20	19.15	3	14,122	0.02%
2018/08/27	1	18.90	2	19.20	19.35	-1	14,250	-0.01%
2018/08/24	2	18.85	2	18.85	18.95	0	14,592	0.00%
2018/08/23	5.3	19.46	6	19.20	19.55	-0.7	16,021	0.00%
2018/08/22	7	18.49	2	18.50	18.45	5	15,912	0.03%
2018/08/21	2	18.73	2	18.85	18.80	0	16,192	0.00%
2018/08/20	11	18.59	7	18.79	18.55	4	16,684	0.02%
2018/08/17	5	19.53	1	19.70	19.15	4	16,654	0.02%
2018/08/15	5	19.10	8	19.13	19.00	-3	17,033	-0.02%
2018/08/14	4	19.15	2	19.30	19.70	2	17,155	0.01%
2018/08/13	8	19.24	18	19.17	19.20	-10	17,350	-0.06%
2018/08/09	3	20.97	1	21.00	21.00	2	17,843	0.01%
2018/08/08	1	20.90	1	20.95	20.55	0	18,631	0.00%
2018/08/07	2	20.88	0	0.00	20.90	2	20,060	0.01%
2018/08/06	0	0.00	2	20.68	21.20	-2	20,353	-0.01%
2018/08/03	2	20.53	0	0.00	20.45	2	20,888	0.01%
2018/08/02	0	0.00	4	21.05	21.05	-4	21,139	-0.02%
2018/08/01	5	21.47	3	21.48	21.35	2	21,318	0.01%
2018/07/31	5	21.34	6	21.23	21.20	-1	21,788	0.00%
2018/07/30	10	21.85	0	0.00	21.50	10	21,792	0.05%
2018/07/27	3	22.37	3	22.50	22.35	0	21,878	0.00%
2018/07/26	2	22.25	33	22.10	21.95	-31	21,874	-0.14%
2018/07/25	44	22.12	13	21.88	21.85	31	22,090	0.14%
2018/07/24	1	21.60	6	22.00	22.00	-5	22,197	-0.02%
2018/07/23	0	0.00	1	22.20	21.50	-1	22,426	0.00%
2018/07/20	3	21.97	8	21.81	22.15	-5	23,061	-0.02%
2018/07/19	0	0.00	5	22.00	22.00	-5	23,775	-0.02%
2018/07/18	31	21.98	3	22.10	21.50	28	24,135	0.12%
2018/07/17	30	21.93	3	22.12	21.85	27	24,341	0.11%
2018/07/16	7	21.93	4	21.93	22.00	3	24,570	0.01%
2018/07/13	12	21.30	16	21.08	21.35	-4	24,964	-0.02%
2018/07/12	0	0.00	14	20.73	21.10	-14	25,779	-0.05%
2018/07/10	5	19.41	2	19.80	20.25	3	28,011	0.01%
2018/07/09	7	18.95	4	18.84	19.30	3	28,979	0.01%
2018/07/06	9	18.60	4	18.65	18.70	5	29,651	0.02%
2018/07/05	7	19.92	4	20.05	19.80	3	29,189	0.01%
2018/07/04	6	20.06	21	20.11	20.15	-15	29,283	-0.05%
2018/07/03	13	20.90	42	20.50	20.40	-29	29,293	-0.10%
2018/07/02	1	20.90	11	21.19	20.95	-10	29,290	-0.03%
2018/06/29	12	20.44	1	20.35	20.70	11	29,371	0.04%
2018/06/28	3	20.20	2	20.30	20.20	1	29,475	0.00%
2018/06/27	29	20.97	5	20.73	20.60	24	29,673	0.08%
2018/06/26	66	20.59	26	20.15	20.40	40	29,872	0.13%
2018/06/25	9	22.33	8	21.93	21.90	1	30,503	0.00%
2018/06/22	8	22.09	3	22.03	21.95	5	30,755	0.02%
2018/06/21	1	22.45	5	22.35	22.40	-4	30,699	-0.01%
2018/06/20	4	22.39	5	22.50	22.30	-1	30,840	0.00%
2018/06/19	27	23.16	7	23.11	22.85	20	30,825	0.06%
2018/06/15	10	24.01	5	24.07	23.75	5	30,742	0.02%
2018/06/14	95	24.30	58	24.14	23.90	37	30,398	0.12%
2018/06/13	4	23.58	3	23.55	23.35	1	29,383	0.00%
2018/06/12	14	23.69	15	23.38	23.20	-1	29,452	0.00%
2018/06/11	6	23.20	27	23.20	23.20	-21	29,697	-0.07%
2018/06/08	6	23.35	15	23.47	23.35	-9	30,196	-0.03%
2018/06/07	7	23.31	10	23.13	23.00	-3	30,524	-0.01%
2018/06/06	5	23.48	12	23.25	23.25	-7	30,564	-0.02%
2018/06/05	6	23.49	15	23.32	23.20	-9	30,551	-0.03%
2018/06/04	7	23.26	4	23.30	23.30	3	30,368	0.01%
2018/06/01	33	23.64	42	23.63	23.00	-9	30,490	-0.03%
2018/05/31	37	24.77	46	24.75	23.75	-9	30,182	-0.03%
2018/05/30	5	23.27	11	22.99	23.45	-6	28,729	-0.02%
2018/05/29	7	23.36	12	23.30	23.30	-5	28,594	-0.02%
2018/05/28	13	23.29	14	23.02	23.35	-1	28,234	0.00%
2018/05/25	2	22.40	31	22.40	22.30	-29	27,833	-0.10%
2018/05/24	29	23.04	18	22.80	22.55	11	27,816	0.04%
2018/05/23	2	22.05	9	22.09	22.20	-7	27,447	-0.03%
2018/05/22	24	21.96	17	21.84	22.00	7	27,554	0.03%
2018/05/21	36	22.31	29	22.37	22.20	7	27,526	0.03%
2018/05/18	21	22.13	14	22.46	22.10	7	27,482	0.03%
2018/05/17	35	23.25	41	22.89	22.65	-6	27,562	-0.02%
2018/05/16	55	23.70	41	23.77	23.35	14	27,578	0.05%
2018/05/15	109	23.43	110	23.67	23.10	-1	27,029	0.00%	大買/大賣/
2018/05/14	13	22.31	19	22.10	22.00	-6	26,056	-0.02%
2018/05/11	18	21.85	76	21.87	21.75	-58	25,919	-0.22%
2018/05/10	15	22.40	17	22.49	22.30	-2	25,483	-0.01%
2018/05/09	22	21.74	28	21.72	21.50	-6	25,599	-0.02%
2018/05/08	101	22.28	87	21.99	21.80	14	25,432	0.06%	大買/
2018/05/07	2	21.13	5	21.16	21.30	-3	25,012	-0.01%
2018/05/04	45	21.13	47	21.27	20.55	-2	25,049	-0.01%
2018/05/03	82	21.00	88	21.08	20.95	-6	25,117	-0.02%
2018/05/02	10	20.44	0	0.00	20.80	10	25,110	0.04%
2018/04/30	3	20.40	5	20.30	20.30	-2	25,099	-0.01%
2018/04/27	59	20.23	10	19.97	20.00	49	25,545	0.19%
2018/04/26	32	21.14	42	20.91	19.95	-10	26,164	-0.04%
2018/04/25	81	21.46	25	22.02	22.05	56	25,807	0.22%
2018/04/24	16	21.62	15	21.69	21.70	1	25,468	0.00%
2018/04/23	39	23.17	37	22.78	22.60	2	25,916	0.01%
2018/04/20	42	23.28	52	23.46	23.80	-10	27,183	-0.04%
2018/04/19	42	23.76	74	24.03	23.45	-32	26,946	-0.12%
2018/04/18	39	22.88	61	23.20	23.70	-22	26,684	-0.08%
2018/04/17	66	22.48	79	22.49	22.05	-13	26,070	-0.05%
2018/04/16	125	23.08	107	22.92	23.10	18	25,980	0.07%	大買/大賣/
2018/04/13	91	21.95	130	21.98	22.85	-39	24,725	-0.16%	大賣/
2018/04/12	32	20.70	9	20.86	20.80	23	24,081	0.10%
2018/04/11	1	20.00	10	19.75	19.65	-9	23,996	-0.04%
2018/04/10	35	19.87	0	0.00	19.65	35	25,343	0.14%
2018/04/09	20	19.65	3	19.75	19.10	17	25,989	0.07%
2018/04/03	14	20.06	15	19.97	20.00	-1	26,993	0.00%
2018/04/02	3	20.58	5	20.32	20.20	-2	27,673	-0.01%
2018/03/31	4	20.10	3	20.18	20.10	1	28,432	0.00%
2018/03/30	4	20.13	0	0.00	19.80	4	29,273	0.01%
2018/03/29	121	20.60	32	20.68	20.30	89	30,334	0.29%	大買/
2018/03/28	28	20.74	21	20.71	20.80	7	31,963	0.02%
2018/03/27	14	19.89	44	20.33	20.50	-30	31,562	-0.10%
2018/03/26	5	18.64	0	0.00	18.65	5	32,395	0.02%
2018/03/23	4	18.56	2	18.68	18.55	2	33,797	0.01%
2018/03/22	16	19.78	15	19.65	19.40	1	34,208	0.00%
2018/03/21	15	19.57	22	19.50	19.50	-7	34,834	-0.02%
2018/03/20	17	19.62	5	19.59	19.45	12	35,331	0.03%
2018/03/19	39	19.83	23	19.92	19.85	16	36,016	0.04%
2018/03/16	16	20.31	15	20.15	19.95	1	37,208	0.00%
2018/03/15	76	20.71	62	20.73	20.60	14	38,591	0.04%
2018/03/14	21	20.16	28	20.02	20.55	-7	39,018	-0.02%
2018/03/13	49	20.14	31	20.37	20.50	18	40,369	0.04%
2018/03/09	22	19.15	6	18.98	19.10	16	40,804	0.04%
2018/03/08	5	18.57	113	18.60	18.70	-108	42,474	-0.25%	大賣/鉅額交易
2018/03/07	11	18.67	4	18.89	18.40	7	42,465	0.02%
2018/03/06	6	19.43	1	19.40	19.40	5	42,997	0.01%
2018/03/05	35	19.54	1	20.15	19.10	34	44,959	0.08%
2018/03/02	11	20.08	1	20.10	20.10	10	46,858	0.02%
2018/03/01	21	20.45	1	20.45	20.50	20	47,317	0.04%
2018/02/27	2	20.50	3	20.33	20.45	-1	47,356	0.00%
2018/02/26	2	20.23	1	20.20	20.05	1	47,406	0.00%
2018/02/23	1	20.85	12	20.88	20.50	-11	47,540	-0.02%
2018/02/22	13	20.44	22	20.38	20.70	-9	47,678	-0.02%
2018/02/21	0	0.00	5	20.45	20.40	-5	47,794	-0.01%
2018/02/12	9	19.96	9.1	19.83	19.55	-0.1	47,750	0.00%
2018/02/09	7	19.03	21	18.34	19.70	-14	47,673	-0.03%
2018/02/08	94	21.30	93	20.32	20.05	1	47,460	0.00%
2018/02/07	11	21.41	11	21.18	20.50	0	47,206	0.00%
2018/02/06	4	21.91	2	21.45	20.70	2	47,153	0.00%
2018/02/05	3	22.17	1	22.25	23.00	2	47,023	0.00%
2018/02/02	24	23.28	2	23.45	23.20	22	47,164	0.05%
2018/02/01	13	24.10	80	24.00	23.70	-67	47,553	-0.14%
2018/01/31	1	22.75	2	22.90	23.25	-1	47,954	0.00%
2018/01/30	5	23.26	3	23.05	22.90	2	48,148	0.00%
2018/01/29	5	23.25	40	23.22	23.20	-35	48,478	-0.07%
2018/01/26	32	22.33	2	22.60	22.60	30	49,161	0.06%
2018/01/25	8	22.86	3	23.13	22.80	5	49,927	0.01%
2018/01/24	67	23.49	8	23.43	23.40	59	50,392	0.12%
2018/01/23	14	23.26	9	23.43	23.05	5	50,406	0.01%
2018/01/22	59.5	23.21	11	23.19	22.90	48.5	50,073	0.10%
2018/01/19	7	24.43	21	24.50	24.50	-14	49,837	-0.03%
2018/01/18	38.5	25.49	6	25.31	24.80	32.5	49,864	0.07%
2018/01/17	37	25.66	36	25.67	25.25	1	50,522	0.00%
2018/01/16	86	25.72	146	25.69	25.60	-60	50,434	-0.12%	大賣/
2018/01/15	16	24.76	23	24.67	24.35	-7	48,807	-0.01%
2018/01/12	24	24.75	19	24.81	24.75	5	48,577	0.01%
2018/01/11	11	23.92	6	24.04	24.45	5	48,110	0.01%
2018/01/10	8	24.01	74	24.53	23.90	-66	47,698	-0.14%
2018/01/09	15	24.54	25	24.23	24.70	-10	47,180	-0.02%
2018/01/08	33	24.87	26	24.73	24.10	7	46,517	0.02%
2018/01/05	17	24.65	17	24.49	24.95	0	46,005	0.00%
2018/01/04	95	25.17	28	25.02	24.80	67	45,290	0.15%
2018/01/03	50	24.70	24	24.97	24.20	26	43,981	0.06%
2018/01/02	100	24.02	69	24.14	24.60	31	43,148	0.07%