燿華 (2367)-元大-基隆孝二券商分點個股進出

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
33.00
漲跌
▲3.00
漲幅
+10.00%
成交量
193,294張
產業
上市電子零組件類股
800人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

燿華 (2367)籌碼相關－元大-基隆孝二券商分點個股進出

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

元大-基隆孝二券商分點個股進出
元大-基隆孝二券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	72	30.15	47	30.44	30.00	25	51,339	0.05%
2024/05/10	22.2	28.42	44	28.43	29.80	-21.8	49,115	-0.04%
2024/05/09	70.1	29.54	47	29.67	28.70	23.1	47,714	0.05%
2024/05/08	94	29.77	171.2	29.50	30.05	-77.2	45,456	-0.17%	大賣/
2024/05/07	12	27.61	10	27.39	27.35	2	43,240	0.00%
2024/05/06	16	27.73	24	27.77	27.70	-8	42,760	-0.02%
2024/05/03	5	26.54	10	26.68	26.90	-5	41,768	-0.01%
2024/05/02	1.1	25.56	2	25.75	26.30	-0.9	41,388	0.00%
2024/04/30	14	26.27	7	26.46	26.20	7	41,094	0.02%
2024/04/29	2	26.38	0	0.00	26.20	2	40,895	0.00%
2024/04/26	5	26.39	75	26.50	26.15	-70	40,733	-0.17%
2024/04/25	80.1	26.18	34	26.33	26.00	46.1	40,520	0.11%
2024/04/24	10.1	26.53	6	26.66	26.55	4.1	40,370	0.01%
2024/04/23	21.2	26.11	67.2	26.07	26.00	-46	40,107	-0.11%
2024/04/22	41.5	27.11	29	27.10	26.05	12.5	39,786	0.03%
2024/04/19	4.2	27.31	11	27.35	27.30	-6.8	39,362	-0.02%
2024/04/18	42	28.32	42	28.51	28.00	0	38,768	0.00%
2024/04/17	26	27.86	56	27.91	28.15	-30	37,813	-0.08%
2024/04/16	49	26.68	54	26.38	26.40	-5	36,987	-0.01%
2024/04/15	75	28.62	93	28.70	28.20	-18	36,113	-0.05%
2024/04/12	113	28.88	138.2	28.78	29.20	-25.2	34,654	-0.07%	大買/大賣/
2024/04/11	7	26.35	16	26.54	26.70	-9	32,179	-0.03%
2024/04/10	11	26.60	7	26.46	26.30	4	32,044	0.01%
2024/04/09	12	26.93	9	26.89	26.60	3	31,655	0.01%
2024/04/08	4	26.76	10	26.57	26.70	-6	31,151	-0.02%
2024/04/03	6	26.13	4	26.16	26.05	2	30,870	0.01%
2024/04/02	32	26.53	40.2	26.53	26.35	-8.2	30,721	-0.03%
2024/04/01	10	27.00	25	26.99	26.85	-15	30,286	-0.05%
2024/03/29	35	26.96	37	27.09	26.65	-2	29,881	-0.01%
2024/03/28	26	26.95	24	26.98	26.65	2	29,151	0.01%
2024/03/27	69	26.88	41	26.88	26.65	28	28,480	0.10%
2024/03/26	101	26.64	59	26.65	26.75	42	27,767	0.15%	大買/
2024/03/25	97	27.05	103	27.26	27.55	-6	26,903	-0.02%	大賣/
2024/03/22	35	26.61	49	26.77	27.15	-14	25,543	-0.05%
2024/03/21	41	26.54	54	26.83	26.30	-13	24,550	-0.05%
2024/03/20	47	26.18	20	26.32	25.70	27	23,762	0.11%
2024/03/19	93.1	26.31	86	26.15	26.15	7.1	23,273	0.03%
2024/03/18	88	25.43	99	25.19	25.85	-11	22,308	-0.05%
2024/03/15	80	24.27	13	24.46	24.00	67	21,625	0.31%
2024/03/14	14	24.40	35.1	24.55	24.45	-21.1	21,437	-0.10%
2024/03/13	40	25.06	51	25.21	25.10	-11	21,169	-0.05%
2024/03/12	115	26.24	99	26.74	25.60	16	21,050	0.08%	大買/
2024/03/11	48	25.53	20	25.81	25.90	28	19,966	0.14%
2024/03/08	85	24.98	101	25.21	24.30	-16	19,221	-0.08%	大賣/
2024/03/07	143.5	26.86	140	26.49	25.80	3.5	19,211	0.02%	大買/大賣/
2024/03/06	85	26.22	163	26.35	26.65	-78	18,035	-0.43%	大賣/
2024/03/05	71	23.96	75	24.05	24.30	-4	15,677	-0.03%
2024/03/04	22	23.00	99	23.66	23.90	-77	13,797	-0.56%
2024/03/01	6	21.70	15	21.84	21.75	-9	12,757	-0.07%
2024/02/29	0	0.00	15	21.04	21.30	-15	12,214	-0.12%
2024/02/27	0	0.00	14	20.83	20.75	-14	12,143	-0.12%
2024/02/26	7	21.11	30.1	21.22	21.15	-23.1	12,114	-0.19%
2024/02/23	6	20.99	7	20.94	20.75	-1	12,125	-0.01%
2024/02/22	57	21.20	27	21.22	21.25	30	12,947	0.23%
2024/02/21	15	20.75	10	20.65	20.65	5	12,323	0.04%
2024/02/20	22.1	20.95	17	20.67	20.95	5.1	12,271	0.04%
2024/02/19	1.1	20.21	0	0.00	20.15	1.1	12,021	0.01%
2024/02/16	21	20.36	43	19.78	20.60	-22	11,932	-0.18%
2024/02/15	10	18.90	10	19.10	19.00	0	11,520	0.00%
2024/02/05	0	18.75	0	0.00	18.55	0	11,444	0.00%
2024/02/02	5	18.90	0	0.00	18.80	5	11,437	0.04%
2024/02/01	10	18.95	10	19.05	18.95	0	11,450	0.00%
2024/01/31	5	18.95	5	19.00	19.00	0	11,516	0.00%
2024/01/30	5	19.00	0	0.00	19.00	5	11,553	0.04%
2024/01/29	5	19.30	5	19.50	19.30	0	11,652	0.00%
2024/01/25	20	19.26	5	19.50	19.20	15	12,019	0.12%
2024/01/24	6	19.36	0	0.00	19.35	6	12,072	0.05%
2024/01/23	1	19.50	22	19.38	19.55	-21	12,360	-0.17%
2024/01/22	5	19.15	13	19.15	19.15	-8	12,348	-0.06%
2024/01/19	0	0.00	2	18.80	18.80	-2	12,355	-0.02%
2024/01/18	1	18.75	0	0.00	18.65	1	12,378	0.01%
2024/01/17	5	18.90	4	18.83	18.85	1	12,420	0.01%
2024/01/16	8	18.94	5	19.00	19.05	3	12,541	0.02%
2024/01/12	17	19.01	0	0.00	19.00	17	12,593	0.13%
2024/01/11	0	0.00	19	19.21	19.40	-19	12,577	-0.15%
2024/01/10	4	18.95	0	0.00	18.90	4	12,618	0.03%
2024/01/09	5	19.00	1	19.05	19.05	4	12,650	0.03%
2024/01/08	10	19.25	0	0.00	19.30	10	12,672	0.08%
2024/01/05	3	19.50	1	19.45	19.40	2	12,676	0.02%
2024/01/04	11	19.55	3	19.47	19.40	8	12,693	0.06%
2024/01/03	10	19.90	2	19.90	19.90	8	12,702	0.06%
2024/01/02	5	20.20	6	20.35	20.10	-1	12,729	-0.01%
2023/12/29	21	19.97	0	0.00	20.00	21	12,756	0.16%
2023/12/28	5	20.00	0	0.00	20.00	5	12,821	0.04%
2023/12/27	0	0.00	5	20.10	20.15	-5	12,906	-0.04%
2023/12/26	6	20.02	5	20.10	20.05	1	13,187	0.01%
2023/12/25	20	20.03	17	20.02	19.95	3	13,273	0.02%
2023/12/22	3	20.23	0	0.00	20.05	3	13,376	0.02%
2023/12/21	7	20.31	7	20.41	20.25	0	13,501	0.00%
2023/12/20	5	20.10	18	20.25	20.35	-13	13,775	-0.09%
2023/12/19	15	20.05	5	20.10	20.10	10	14,094	0.07%
2023/12/18	14	20.31	2	20.45	20.30	12	14,546	0.08%
2023/12/15	42	20.98	3	21.13	20.70	39	16,022	0.24%
2023/12/14	9	21.29	15	21.47	21.35	-6	16,646	-0.04%
2023/12/13	11	21.14	16	21.12	21.05	-5	16,834	-0.03%
2023/12/12	8	21.14	10	21.32	21.05	-2	16,749	-0.01%
2023/12/11	15	21.09	60	21.14	21.00	-45	16,634	-0.27%
2023/12/08	21	21.55	9	21.38	21.35	12	16,474	0.07%
2023/12/07	29	21.86	7	21.82	21.55	22	16,322	0.13%
2023/12/06	43	22.68	106	22.52	22.05	-63	15,753	-0.40%	大賣/
2023/12/05	4	22.61	31	22.46	22.50	-27	15,130	-0.18%
2023/12/04	41	22.46	104	22.59	22.75	-63	14,570	-0.43%	大賣/
2023/12/01	99	21.19	67	21.72	22.20	32	13,353	0.24%
2023/11/30	21	20.62	1	20.70	20.70	20	12,389	0.16%
2023/11/29	3	20.85	46	20.78	20.70	-43	12,382	-0.35%
2023/11/28	88	20.96	20	20.93	21.00	68	12,395	0.55%
2023/11/27	2	20.35	5	20.25	20.20	-3	12,100	-0.02%
2023/11/24	3	20.43	5	20.41	20.25	-2	12,181	-0.02%
2023/11/22	33	20.47	54	20.47	20.55	-21	11,833	-0.18%
2023/11/21	38	20.53	41	20.96	20.20	-3	11,513	-0.03%
2023/11/20	3	19.63	18	19.62	19.70	-15	10,467	-0.14%
2023/11/17	8	19.21	5	19.21	19.30	3	10,393	0.03%
2023/11/16	15	19.18	20	19.08	19.40	-5	10,273	-0.05%
2023/11/15	1	18.65	6	18.63	18.55	-5	9,972	-0.05%
2023/11/13	2	18.48	0	0.00	18.45	2	9,981	0.02%
2023/11/09	2	18.30	2	18.30	18.40	0	9,943	0.00%
2023/11/08	0	0.00	7	18.66	18.60	-7	9,935	-0.07%
2023/11/07	2	19.03	5	19.05	19.05	-3	9,865	-0.03%
2023/11/06	6	19.13	30	19.24	19.25	-24	9,894	-0.24%
2023/11/03	3	18.98	7	18.91	19.05	-4	9,819	-0.04%
2023/11/02	13	19.02	11	18.91	19.15	2	9,836	0.02%
2023/11/01	0	0.00	2	18.45	18.10	-2	9,591	-0.02%
2023/10/31	10	18.81	504	19.03	18.50	-494	9,534	-5.18%	大賣/鉅額交易
2023/10/27	0	0.00	3	18.68	18.40	-3	9,239	-0.03%
2023/10/25	6	18.63	6	18.68	18.70	0	9,200	0.00%
2023/10/24	21.9	18.61	385	18.54	18.70	-363.1	9,162	-3.96%	大賣/鉅額交易
2023/10/20	11	17.46	0	0.00	17.70	11	9,016	0.12%
2023/10/19	31	17.87	5	17.95	17.90	26	8,994	0.29%
2023/10/18	9	17.91	0	0.00	18.00	9	8,985	0.10%
2023/10/17	1	18.20	0	0.00	18.10	1	8,896	0.01%
2023/10/16	51	18.70	0	0.00	18.30	51	8,863	0.58%
2023/10/13	1	18.60	0	0.00	18.55	1	8,845	0.01%
2023/10/12	0	0.00	5	18.50	18.60	-5	8,850	-0.06%
2023/10/11	10	18.20	15	18.26	18.20	-5	8,844	-0.06%
2023/10/06	15	18.67	0	0.00	18.70	15	8,864	0.17%
2023/10/05	27	18.99	0.3	18.90	18.85	26.7	8,848	0.30%
2023/10/04	166	18.87	7	18.77	18.75	159	8,801	1.81%	大買/鉅額交易
2023/10/03	456	19.13	16	19.42	19.05	440	8,775	5.01%	大買/鉅額交易
2023/10/02	14	19.83	97	19.71	19.95	-83	8,684	-0.96%
2023/09/28	21	19.03	10	19.20	18.95	11	8,399	0.13%
2023/09/27	12	19.14	8	19.24	19.10	4	8,314	0.05%
2023/09/26	66	19.52	18	19.44	19.25	48	8,185	0.59%
2023/09/25	37	19.72	5	19.67	19.55	32	8,026	0.40%
2023/09/22	63	20.14	11	20.10	20.10	52	7,691	0.68%
2023/09/21	21	20.40	12	20.45	20.15	9	7,290	0.12%
2023/09/20	81	20.40	39	20.32	20.70	42	6,749	0.62%
2023/09/19	24	20.37	53	20.80	21.15	-29	5,179	-0.56%
2023/09/18	17	18.96	70	19.18	19.25	-53	4,348	-1.22%
2023/09/15	13	18.25	213	18.24	18.05	-200	3,895	-5.13%	大賣/鉅額交易
2023/09/12	5	18.05	20	17.80	17.80	-15	3,801	-0.39%
2023/09/11	10	17.63	0	0.00	17.75	10	3,750	0.27%
2023/09/08	10	17.80	1	17.90	17.80	9	3,701	0.24%
2023/09/07	31	18.00	6	18.00	18.00	25	3,690	0.68%
2023/09/06	1	18.35	1	18.20	18.20	0	3,654	0.00%
2023/09/04	5	18.35	69	18.38	18.20	-64	3,537	-1.81%
2023/09/01	468	18.21	27	18.23	18.10	441	3,443	12.81%	大買/鉅額交易
2023/08/31	9	18.19	30	18.07	18.25	-21	3,183	-0.66%
2023/08/30	23	17.76	1	17.65	17.65	22	2,909	0.76%
2023/08/28	0	0.00	3	17.00	17.05	-3	2,775	-0.11%
2023/08/25	3	17.15	1	16.95	17.00	2	2,776	0.07%
2023/08/23	1	17.20	3	16.88	17.10	-2	2,736	-0.07%
2023/08/22	2	16.45	0	0.00	16.45	2	2,621	0.08%
2023/08/17	1	16.45	0	0.00	16.45	1	2,673	0.04%
2023/08/14	12	15.95	0	0.00	15.90	12	2,642	0.45%
2023/08/10	22	16.15	0	0.00	16.05	22	2,637	0.83%
2023/08/09	0	0.00	5	16.65	16.70	-5	2,560	-0.20%
2023/08/08	2	16.60	0	0.00	16.65	2	2,522	0.08%
2023/08/07	20	17.13	0	0.00	17.00	20	2,426	0.82%
2023/08/04	4	17.20	0	0.00	17.20	4	2,381	0.17%
2023/07/31	13	17.88	3	17.60	17.65	10	2,373	0.42%
2023/07/27	0	0.00	4	17.55	17.55	-4	2,405	-0.17%
2023/07/26	0	0.00	6	17.50	17.40	-6	2,395	-0.25%
2023/07/25	20	17.65	0	0.00	17.65	20	2,394	0.84%
2023/07/24	2	17.38	0	0.00	17.35	2	2,375	0.08%
2023/07/21	5	17.55	0	0.00	17.55	5	2,367	0.21%
2023/07/20	0	0.00	15	17.70	17.65	-15	2,415	-0.62%
2023/07/18	0	0.00	3	17.93	17.85	-3	2,422	-0.12%
2023/07/17	13	17.89	0	0.00	17.95	13	2,451	0.53%
2023/07/13	8	18.03	4	17.69	17.95	4	2,436	0.16%
2023/07/12	1	17.40	0	0.00	17.40	1	2,304	0.04%
2023/07/11	0	0.00	5	17.45	17.40	-5	2,336	-0.21%
2023/07/10	3	17.50	0	0.00	17.45	3	2,446	0.12%
2023/07/05	0	0.00	10	17.95	17.95	-10	2,446	-0.41%
2023/07/04	0	0.00	1	17.65	17.65	-1	2,430	-0.04%
2023/07/03	0	17.75	0	0.00	17.75	0	2,444	0.00%
2023/06/28	6	17.53	0	0.00	17.65	6	2,481	0.24%
2023/06/27	8	17.50	0	0.00	17.50	8	2,511	0.32%
2023/06/26	6	17.70	0	0.00	17.70	6	2,529	0.24%
2023/06/21	1	17.90	0	0.00	17.90	1	2,591	0.04%
2023/06/20	1	17.95	0	0.00	17.95	1	2,597	0.04%
2023/06/15	1	17.85	4	17.90	17.90	-3	2,618	-0.11%
2023/06/14	5.6	17.96	0	0.00	17.95	5.6	2,609	0.22%
2023/06/13	2	17.98	2	18.05	17.90	0	2,660	0.00%
2023/06/12	0	0.00	4	18.05	18.00	-4	2,675	-0.15%
2023/06/09	2	18.13	0	0.00	18.20	2	2,712	0.07%
2023/06/08	4	18.14	0	0.00	18.10	4	2,736	0.15%
2023/06/07	4	18.34	3	18.40	18.30	1	2,798	0.04%
2023/06/06	1	18.35	0	0.00	18.35	1	2,872	0.03%
2023/05/31	3	18.00	0	0.00	18.05	3	3,040	0.10%
2023/05/30	1	17.95	0	0.00	17.95	1	3,045	0.03%
2023/05/25	2	18.13	0	0.00	18.05	2	3,112	0.06%
2023/05/23	0	0.00	10	18.15	18.10	-10	3,151	-0.32%
2023/05/18	23	17.94	0	0.00	17.90	23	3,420	0.67%
2023/05/15	2	17.45	0	0.00	17.55	2	3,475	0.06%
2023/05/12	2	17.60	0	0.00	17.60	2	3,554	0.06%
2023/05/11	5	17.41	0	0.00	17.35	5	3,633	0.14%
2023/05/10	1	17.70	0	0.00	17.70	1	3,884	0.03%
2023/05/05	0	0.00	10	18.10	17.95	-10	3,955	-0.25%
2023/05/04	2	17.70	0	0.00	17.85	2	4,016	0.05%
2023/05/02	5	17.90	0	0.00	17.90	5	4,043	0.12%
2023/04/27	1	17.90	0	0.00	17.95	1	4,093	0.02%
2023/04/26	3	17.95	0	0.00	17.90	3	4,102	0.07%
2023/04/24	0	0.00	10	17.95	17.95	-10	4,081	-0.24%
2023/04/21	4	18.04	1	17.90	18.00	3	4,102	0.07%
2023/04/20	0	0.00	160	18.45	18.15	-160	4,129	-3.87%	大賣/鉅額交易
2023/04/19	1	18.65	14	18.65	18.65	-13	4,202	-0.31%
2023/04/13	13	18.80	0	0.00	18.60	13	4,175	0.31%
2023/04/12	5	19.30	24	19.41	19.40	-19	4,067	-0.47%
2023/04/11	0	0.00	12.5	19.10	19.15	-12.5	3,968	-0.31%
2023/04/10	1	19.15	1	19.15	19.05	0	3,967	0.00%
2023/04/06	0	0.00	1	19.10	19.05	-1	3,974	-0.03%
2023/03/31	0	0.00	6	19.00	19.00	-6	3,977	-0.15%
2023/03/30	0	0.00	3	19.00	18.95	-3	3,979	-0.08%
2023/03/28	1	19.00	0	0.00	18.90	1	4,044	0.02%
2023/03/27	0	0.00	2	19.00	18.95	-2	4,036	-0.05%
2023/03/24	0	0.00	12	18.85	18.85	-12	4,076	-0.29%
2023/03/23	3	18.35	0	0.00	18.40	3	4,028	0.07%
2023/03/22	0	0.00	1	18.40	18.40	-1	4,105	-0.02%
2023/03/17	6	17.90	0	0.00	17.90	6	4,357	0.14%
2023/03/16	4	17.80	0	0.00	17.65	4	4,422	0.09%
2023/03/15	22	18.05	1	18.20	18.05	21	4,651	0.45%
2023/03/10	2	18.60	5	18.40	18.50	-3	5,249	-0.06%
2023/03/09	16	19.32	4	19.00	19.00	12	5,465	0.22%
2023/03/08	0	19.25	3	19.20	19.15	-3	5,707	-0.05%
2023/03/07	5	18.99	10	19.05	19.00	-5	5,695	-0.09%
2023/03/03	0	0.00	1.6	18.96	18.90	-1.6	5,799	-0.03%
2023/03/02	0	0.00	0.4	18.85	18.75	-0.4	5,893	-0.01%
2023/03/01	0	0.00	2	18.85	18.80	-2	6,141	-0.03%
2023/02/24	0	0.00	13	18.80	18.75	-13	6,298	-0.21%
2023/02/23	4	18.95	0	0.00	18.95	4	6,358	0.06%
2023/02/21	8	19.02	0	0.00	19.00	8	6,676	0.12%
2023/02/20	7	19.24	15.2	19.17	19.30	-8.2	6,915	-0.12%
2023/02/17	1	18.80	3	18.80	18.80	-2	7,354	-0.03%
2023/02/16	0	0.00	1	18.60	18.65	-1	7,471	-0.01%
2023/02/15	0	0.00	2	18.55	18.55	-2	7,700	-0.03%
2023/02/13	1	18.20	25	18.10	18.10	-24	8,018	-0.30%
2023/02/10	5	18.25	2	18.20	18.20	3	8,248	0.04%
2023/02/09	5	18.65	15	18.60	18.60	-10	8,429	-0.12%
2023/02/08	44	19.04	9.3	18.97	19.00	34.7	8,549	0.41%
2023/02/07	20	18.55	2	18.55	18.50	18	8,427	0.21%
2023/02/06	1	18.60	1	18.45	18.45	0	8,709	0.00%
2023/02/02	1	18.45	10	18.51	18.55	-9	8,998	-0.10%
2023/02/01	1	18.30	1	18.20	18.30	0	9,088	0.00%
2023/01/31	1	18.05	1	18.25	18.25	0	9,270	0.00%
2023/01/17	2	17.65	0	0.00	17.65	2	9,610	0.02%
2023/01/16	1	17.40	0	0.00	17.40	1	9,761	0.01%
2023/01/12	2	17.83	0	0.00	17.70	2	10,000	0.02%
2023/01/10	1.2	18.00	2	18.10	17.95	-0.8	10,189	-0.01%
2023/01/09	4	18.35	2	18.25	18.35	2	10,326	0.02%
2023/01/05	0	0.00	2	17.80	17.80	-2	10,682	-0.02%
2023/01/04	1	17.75	7	17.80	17.75	-6	10,856	-0.06%
2023/01/03	1	17.40	0	0.00	17.60	1	11,172	0.01%
2022/12/30	7	17.25	0.2	17.40	17.25	6.8	11,301	0.06%
2022/12/29	0.9	17.39	0	0.00	17.35	0.9	11,448	0.01%
2022/12/28	1.1	17.52	0	0.00	17.45	1.1	11,912	0.01%
2022/12/27	2	17.80	10	17.75	17.80	-8	12,210	-0.07%
2022/12/26	15	17.53	0	0.00	17.60	15	12,545	0.12%
2022/12/23	6	17.38	0	0.00	17.50	6	12,833	0.05%
2022/12/22	1	17.70	1	17.60	17.60	0	13,181	0.00%
2022/12/21	3	17.60	0	0.00	17.50	3	13,734	0.02%
2022/12/20	3	17.60	4	17.80	17.55	-1	14,284	-0.01%
2022/12/19	2	17.85	3	17.87	17.85	-1	15,069	-0.01%
2022/12/16	11.2	18.09	3	18.00	18.00	8.2	15,662	0.05%
2022/12/15	10	18.50	0	0.00	18.55	10	15,966	0.06%
2022/12/14	0	0.00	1	18.30	18.35	-1	16,302	-0.01%
2022/12/13	10	18.43	0	0.00	18.35	10	16,741	0.06%
2022/12/12	15.2	18.59	0	0.00	18.55	15.2	16,961	0.09%
2022/12/09	9	19.26	1	19.20	19.20	8	17,266	0.05%
2022/12/08	1	19.35	2	19.43	19.45	-1	18,094	-0.01%
2022/12/07	23.2	19.21	6	19.42	19.35	17.2	18,690	0.09%
2022/12/06	24	19.77	53	19.92	19.75	-29	19,013	-0.15%
2022/12/05	7	19.76	11	19.76	19.75	-4	19,472	-0.02%
2022/12/02	6	19.38	6	19.44	19.40	0	19,877	0.00%
2022/12/01	191	19.39	17	19.48	19.30	174	20,346	0.86%	大買/鉅額交易
2022/11/30	14	19.26	4.1	19.20	19.40	9.9	20,788	0.05%
2022/11/29	2	18.65	2	18.80	18.90	0	21,370	0.00%
2022/11/28	4	18.69	2	18.85	18.65	2	22,888	0.01%
2022/11/25	3	18.98	15	19.00	18.65	-12	23,755	-0.05%
2022/11/24	3	19.00	3	18.95	18.95	0	24,473	0.00%
2022/11/23	10	19.10	9.3	19.12	19.05	0.7	25,316	0.00%
2022/11/22	12.1	18.51	44	18.79	18.80	-31.9	25,868	-0.12%
2022/11/21	8	18.59	3	18.52	18.50	5	27,331	0.02%
2022/11/18	13	18.89	9.3	18.98	18.65	3.7	27,777	0.01%
2022/11/17	12	18.65	20	18.72	18.65	-8	27,867	-0.03%
2022/11/16	40.1	18.55	0	0.00	18.55	40.1	28,145	0.14%
2022/11/15	11	19.12	7	19.16	19.10	4	28,690	0.01%
2022/11/14	3.2	18.63	2	18.63	18.75	1.2	29,387	0.00%
2022/11/11	25	18.70	15.3	18.71	18.40	9.7	29,473	0.03%
2022/11/10	2.2	18.45	4	18.45	18.45	-1.8	29,399	-0.01%
2022/11/09	18	18.96	34	19.07	18.90	-16	29,751	-0.05%
2022/11/08	22	18.98	25	18.79	18.65	-3	30,093	-0.01%
2022/11/07	11.1	18.50	10	18.79	18.75	1.1	30,538	0.00%
2022/11/04	2	18.58	6	18.78	18.85	-4	31,133	-0.01%
2022/11/03	23	18.16	22	18.39	18.50	1	31,320	0.00%
2022/11/02	37	18.33	4	18.38	18.25	33	31,238	0.11%
2022/11/01	2	17.83	10	17.80	18.00	-8	31,051	-0.03%
2022/10/31	14	17.51	7.3	17.49	17.50	6.8	30,890	0.02%
2022/10/28	13.3	17.01	0	0.00	16.90	13.3	30,703	0.04%
2022/10/27	12	17.64	6.5	17.51	17.55	5.5	30,528	0.02%
2022/10/26	3.2	17.17	4	17.33	17.10	-0.8	30,304	0.00%
2022/10/25	5.3	17.73	0	0.00	17.65	5.3	30,108	0.02%
2022/10/24	2	18.30	3.2	18.51	18.00	-1.2	29,892	0.00%
2022/10/21	1	18.30	0	0.00	17.70	1	29,714	0.00%
2022/10/20	0	0.00	2	17.75	17.80	-2	29,568	-0.01%
2022/10/19	6	18.19	7	18.13	18.10	-1	29,439	0.00%
2022/10/17	2.4	17.78	30	17.70	18.25	-27.6	29,212	-0.09%
2022/10/14	31	18.85	1.5	18.87	18.60	29.5	29,029	0.10%
2022/10/13	17.2	18.50	64	18.13	18.00	-46.8	28,914	-0.16%
2022/10/11	3.5	18.87	0	0.00	18.90	3.5	28,444	0.01%
2022/10/07	0	0.00	2	19.65	19.55	-2	28,126	-0.01%
2022/10/06	8	19.50	10	19.30	19.40	-2	28,002	-0.01%
2022/10/05	63.3	19.95	70	19.86	19.30	-6.8	27,908	-0.02%
2022/10/04	24	19.64	21.4	19.58	19.70	2.7	27,445	0.01%
2022/10/03	31.2	19.09	27	19.21	19.20	4.2	27,149	0.02%
2022/09/30	34.3	19.39	16.2	19.40	19.55	18.1	26,887	0.07%
2022/09/29	23	19.88	18.3	19.92	19.65	4.7	26,673	0.02%
2022/09/28	37.2	19.82	35	20.14	19.40	2.2	26,333	0.01%
2022/09/27	91	20.90	72.3	20.93	20.90	18.8	25,770	0.07%
2022/09/26	37.4	21.80	6	21.58	20.90	31.4	25,216	0.12%
2022/09/23	74.3	22.60	41	22.74	22.25	33.3	24,404	0.14%
2022/09/22	32	23.19	19	23.15	23.35	13	23,815	0.05%
2022/09/21	26	23.34	12	23.15	23.15	14	23,462	0.06%
2022/09/20	13	23.57	38.2	23.73	23.55	-25.2	23,105	-0.11%
2022/09/19	5	22.55	21	23.07	22.85	-16	22,601	-0.07%
2022/09/16	22.3	23.21	1	23.65	23.15	21.3	22,338	0.10%
2022/09/15	41.5	23.97	51	24.31	23.65	-9.6	21,926	-0.04%
2022/09/14	31	23.56	58	23.65	23.60	-27	21,045	-0.13%
2022/09/13	13	23.52	51	23.59	23.30	-38	20,441	-0.19%
2022/09/12	11	23.35	8	23.44	23.30	3	19,850	0.02%
2022/09/08	55	23.73	22	23.69	23.75	33	19,123	0.17%
2022/09/07	32	23.37	13.3	23.42	23.80	18.8	18,514	0.10%
2022/09/06	39.3	23.27	100	23.26	23.55	-60.8	17,944	-0.34%
2022/09/05	49	23.94	53	23.99	23.45	-4	17,236	-0.02%
2022/09/02	63	23.90	53	23.94	23.75	10	16,382	0.06%
2022/09/01	23	23.31	33	23.25	23.15	-10	14,923	-0.07%
2022/08/31	41	23.00	53.3	23.19	23.20	-12.3	14,082	-0.09%
2022/08/30	14	22.50	31.2	22.77	23.00	-17.2	13,202	-0.13%
2022/08/29	29	22.36	20	22.48	22.60	9	12,221	0.07%
2022/08/26	88	22.25	55.2	22.33	22.15	32.8	11,398	0.29%
2022/08/25	14	21.53	15	21.33	21.25	-1	9,735	-0.01%
2022/08/24	57	21.23	0	0.00	21.40	57	9,201	0.62%
2022/08/23	2	20.70	9	21.24	21.35	-7	8,854	-0.08%
2022/08/22	24	21.40	27	21.76	21.15	-3	8,438	-0.04%
2022/08/19	54	21.46	121.3	21.32	21.60	-67.3	7,563	-0.89%	大賣/
2022/08/18	48	20.03	3	20.05	20.00	45	6,203	0.73%
2022/08/17	30	19.92	27	19.78	19.65	3	5,960	0.05%
2022/08/16	49.6	19.89	2	19.85	20.10	47.6	5,759	0.83%
2022/08/15	37	20.18	23	20.47	20.15	14	5,241	0.27%
2022/08/12	16	20.01	29	19.96	19.90	-13	4,666	-0.28%
2022/08/11	31	19.26	3	18.80	19.05	28	3,961	0.71%
2022/08/10	0	0.00	31	18.75	18.90	-31	3,109	-1.00%
2022/08/09	0	0.00	1	17.35	17.20	-1	2,725	-0.04%
2022/08/08	0	0.00	0.1	17.15	17.10	-0.1	2,647	0.00%
2022/08/04	0	0.00	0	16.75	16.25	0	2,537	0.00%
2022/08/03	2	16.80	0	0.00	16.80	2	2,507	0.08%
2022/07/26	1	16.90	0	0.00	16.65	1	2,472	0.04%
2022/07/25	0	0.00	1	16.90	17.00	-1	2,481	-0.04%
2022/07/22	2	17.00	0	0.00	17.00	2	2,514	0.08%
2022/07/21	1	17.25	0	0.00	17.20	1	2,512	0.04%
2022/07/20	4	17.38	4	17.30	17.00	0	2,495	0.00%
2022/07/14	4	16.30	4	16.40	16.80	0	2,331	0.00%
2022/07/13	11	16.75	10	16.81	16.50	1	2,307	0.04%
2022/07/12	4	16.40	3	16.43	16.15	1	2,237	0.04%
2022/07/11	4	16.45	4	16.55	16.75	0	2,221	0.00%
2022/07/08	16	16.94	15.1	17.05	16.85	0.9	2,189	0.04%
2022/07/07	16	16.10	16	16.04	16.60	0	2,087	0.00%
2022/07/06	14	15.76	10	15.50	15.10	4	2,000	0.20%
2022/07/05	1	16.00	2	16.15	16.10	-1	1,981	-0.05%
2022/07/04	1	15.95	0	0.00	15.80	1	1,963	0.05%
2022/06/30	0	0.00	5	16.95	16.75	-5	1,907	-0.26%
2022/06/29	7	17.76	2	17.83	17.75	5	1,859	0.27%
2022/06/28	3	17.63	1	17.85	17.85	2	1,824	0.11%
2022/06/27	1	17.75	1	17.85	17.65	0	1,831	0.00%
2022/06/24	1	17.65	2	17.80	17.45	-1	1,807	-0.06%
2022/06/23	1	17.15	0	0.00	17.20	1	1,767	0.06%
2022/06/20	9	17.12	0	0.00	16.90	9	1,640	0.55%
2022/06/16	3	17.88	13	17.70	17.35	-10	1,617	-0.62%
2022/06/15	4	18.21	7	18.23	17.90	-3	1,578	-0.19%
2022/06/14	10	17.35	1	17.70	17.50	9	1,523	0.59%
2022/06/13	5	17.75	11	17.90	17.70	-6	1,507	-0.40%
2022/06/10	4	18.19	10	18.20	18.40	-6	1,457	-0.41%
2022/06/09	10	17.55	15	17.66	17.70	-5	1,309	-0.38%
2022/06/01	2	16.80	0	0.00	16.90	2	1,287	0.16%
2022/05/24	10	16.30	0	0.00	16.25	10	1,361	0.73%
2022/05/20	10	16.55	0	0.00	16.40	10	1,394	0.72%
2022/05/17	0	0.00	1	16.35	16.45	-1	1,649	-0.06%
2022/05/09	3	16.05	2	16.00	16.05	1	1,683	0.06%
2022/04/29	2	16.70	0	0.00	16.70	2	1,776	0.11%
2022/04/25	2	16.75	0	0.00	16.65	2	1,751	0.11%
2022/04/15	1	17.20	0	0.00	17.15	1	1,895	0.05%
2022/04/12	2	16.95	1	16.85	16.90	1	2,385	0.04%
2022/04/11	1	17.05	0	0.00	17.05	1	2,429	0.04%
2022/04/08	0	0.00	2	17.25	17.20	-2	2,466	-0.08%
2022/04/07	1	17.15	4	17.20	17.15	-3	2,517	-0.12%
2022/04/01	1	17.75	0	0.00	17.70	1	2,655	0.04%
2022/03/29	10	18.00	0	0.00	17.90	10	3,154	0.32%
2022/03/25	9	18.00	1	17.95	18.00	8	3,312	0.24%
2022/03/23	0	0.00	11	18.00	18.00	-11	3,330	-0.33%
2022/03/21	0	0.00	2	17.85	17.80	-2	3,353	-0.06%
2022/03/18	2	17.65	0	0.00	17.55	2	3,388	0.06%
2022/03/17	0	0.00	1	17.60	17.70	-1	3,411	-0.03%
2022/03/16	1	17.30	0	0.00	17.30	1	3,443	0.03%
2022/03/15	0	0.00	2	17.30	17.30	-2	3,564	-0.06%
2022/03/09	0	0.00	1	17.50	17.55	-1	3,695	-0.03%
2022/03/08	2	17.50	0	0.00	17.20	2	3,767	0.05%
2022/03/07	3	17.75	1	17.75	17.75	2	3,789	0.05%
2022/02/24	1	17.95	0	0.00	17.95	1	4,559	0.02%
2022/02/22	6	18.40	0	0.00	18.45	6	4,899	0.12%
2022/02/18	4	18.98	3	19.05	18.95	1	6,402	0.02%
2022/02/17	2	19.63	5.1	19.51	19.30	-3.1	6,845	-0.05%
2022/02/16	0	0.00	1	18.85	18.90	-1	6,925	-0.01%
2022/02/09	1	18.75	0.1	18.80	18.90	0.9	7,010	0.01%
2022/01/26	0	0.00	4	17.70	17.60	-4	6,990	-0.06%
2022/01/24	1	17.90	0	0.00	17.90	1	6,997	0.01%
2022/01/18	1	18.85	0	0.00	18.70	1	6,968	0.01%
2022/01/14	3	18.20	0	0.00	18.45	3	6,945	0.04%
2022/01/10	0	0.00	6	19.03	19.00	-6	6,920	-0.09%
2022/01/07	3	19.30	1	19.40	19.15	2	6,910	0.03%
2022/01/06	8	19.89	2	19.70	19.75	6	6,838	0.09%
2022/01/05	6	20.52	10	21.02	20.25	-4	6,765	-0.06%
2022/01/04	4	20.20	0	0.00	20.15	4	6,471	0.06%
2021/12/29	3	20.15	3	20.25	20.15	0	6,342	0.00%
2021/12/28	0	0.00	4	20.00	19.95	-4	6,272	-0.06%
2021/12/27	1	20.15	5	20.19	20.05	-4	6,242	-0.06%
2021/12/24	16	20.21	18	20.01	20.25	-2	6,192	-0.03%
2021/12/23	14	19.72	25	19.96	20.20	-11	6,008	-0.18%
2021/12/21	2	18.75	2	18.80	18.85	0	5,613	0.00%
2021/12/20	0	0.00	1	18.60	18.75	-1	5,607	-0.02%
2021/12/17	1	18.55	0	0.00	18.55	1	5,615	0.02%
2021/12/14	0	0.00	6	18.52	18.45	-6	5,628	-0.11%
2021/12/13	11	18.92	0	0.00	18.85	11	5,585	0.20%
2021/12/10	1	19.00	0	0.00	19.00	1	5,569	0.02%
2021/12/09	13	19.28	6	19.00	19.35	7	5,530	0.13%
2021/12/08	5	18.67	72	18.66	18.65	-67	5,403	-1.24%
2021/12/07	6	18.55	1	18.60	18.55	5	5,403	0.09%
2021/12/06	7	18.53	5	18.51	18.50	2	5,365	0.04%
2021/12/03	60	18.55	7	18.56	18.50	53	5,370	0.99%
2021/12/02	20	18.49	1	18.40	18.35	19	5,331	0.36%
2021/12/01	1	18.55	0	0.00	18.85	1	5,290	0.02%
2021/11/30	1	18.90	2	18.95	18.75	-1	5,254	-0.02%
2021/11/29	1	18.20	12	18.58	18.65	-11	5,054	-0.22%
2021/11/26	9	19.16	8	19.01	18.80	1	4,985	0.02%
2021/11/25	1	19.80	6	19.68	19.55	-5	4,902	-0.10%
2021/11/24	21	19.72	2	19.70	19.70	19	4,936	0.38%
2021/11/23	9	20.50	10	20.62	20.10	-1	4,789	-0.02%
2021/11/22	6	20.24	11	20.29	20.20	-5	4,671	-0.11%
2021/11/19	9	20.92	2	20.70	20.80	7	4,573	0.15%
2021/11/18	35	21.36	36	21.35	21.25	-1	4,448	-0.02%
2021/11/17	71	22.28	15	22.45	22.25	56	4,181	1.34%
2021/11/16	4	21.10	18	21.59	21.65	-14	3,521	-0.40%
2021/11/15	4	19.10	9	18.89	19.70	-5	3,078	-0.16%
2021/11/12	2	17.95	2	17.90	17.95	0	2,850	0.00%
2021/11/10	0	0.00	1	18.10	18.05	-1	2,859	-0.03%
2021/11/09	2	18.23	6	18.15	18.25	-4	2,954	-0.14%
2021/11/04	0	0.00	1	18.40	18.30	-1	3,026	-0.03%
2021/11/02	2	18.38	0	0.00	18.20	2	3,062	0.07%
2021/11/01	1	18.30	0	0.00	18.45	1	3,126	0.03%
2021/10/28	5	18.00	0	0.00	18.05	5	3,128	0.16%
2021/10/26	1	18.00	0	0.00	17.80	1	3,162	0.03%
2021/10/22	2	17.65	0	0.00	17.60	2	3,266	0.06%
2021/10/19	0	0.00	8	17.30	17.80	-8	3,403	-0.24%
2021/10/15	0	0.00	1	17.00	16.90	-1	3,584	-0.03%
2021/10/14	1	16.45	0	0.00	16.55	1	3,668	0.03%
2021/10/13	8	16.40	0	0.00	16.50	8	3,721	0.21%
2021/10/07	3	17.50	0	0.00	17.35	3	4,175	0.07%
2021/10/05	0	0.00	3	16.30	16.95	-3	5,358	-0.06%
2021/10/04	3	16.77	0	0.00	16.75	3	5,378	0.06%
2021/10/01	6	17.52	0	0.00	17.55	6	5,451	0.11%
2021/09/30	2	17.98	1	18.10	18.15	1	5,469	0.02%
2021/09/29	1	17.95	0	0.00	17.85	1	5,494	0.02%
2021/09/23	3	17.73	0	0.00	17.75	3	5,733	0.05%
2021/09/16	1	18.30	0	0.00	18.30	1	6,031	0.02%
2021/09/15	0	0.00	1	18.20	18.40	-1	6,177	-0.02%
2021/09/13	1	18.85	0	0.00	18.80	1	6,664	0.02%
2021/09/10	0	0.00	6	18.89	18.80	-6	6,704	-0.09%
2021/09/09	0	0.00	10	19.10	19.10	-10	6,764	-0.15%
2021/09/08	1	19.00	0	0.00	18.95	1	6,831	0.01%
2021/08/31	0	0.00	3	19.70	20.10	-3	6,953	-0.04%
2021/08/30	1	20.00	1	20.05	19.85	0	7,003	0.00%
2021/08/26	0	0.00	2	19.35	19.60	-2	6,992	-0.03%
2021/08/25	0	0.00	5	19.30	19.35	-5	7,017	-0.07%
2021/08/24	3	19.65	0	0.00	19.40	3	7,073	0.04%
2021/08/23	0	0.00	1	18.80	18.80	-1	7,005	-0.01%
2021/08/20	4	18.64	13	18.93	18.90	-9	6,967	-0.13%
2021/08/19	2	18.13	1	18.10	18.05	1	6,468	0.02%
2021/08/18	0	0.00	4	17.60	18.60	-4	6,466	-0.06%
2021/08/17	3	18.18	0	0.00	18.10	3	6,466	0.05%
2021/08/16	2	18.45	8	18.42	18.60	-6	6,445	-0.09%
2021/08/13	9	19.54	0	0.00	19.10	9	6,376	0.14%
2021/08/11	11	20.08	0	0.00	20.00	11	6,357	0.17%
2021/08/10	5	20.50	10	20.75	20.35	-5	6,408	-0.08%
2021/08/06	11	20.80	0	0.00	20.80	11	6,614	0.17%
2021/08/04	2	20.90	3	20.95	20.95	-1	6,984	-0.01%
2021/08/03	2	21.05	0	0.00	20.95	2	7,193	0.03%
2021/08/02	1	20.95	10	21.00	21.05	-9	7,350	-0.12%
2021/07/30	2	20.90	0	0.00	20.80	2	7,384	0.03%
2021/07/29	1	21.10	0	0.00	21.20	1	7,416	0.01%
2021/07/28	10	20.63	1	20.55	21.00	9	7,439	0.12%
2021/07/27	8	21.75	40	21.55	21.20	-32	7,491	-0.43%
2021/07/26	11	21.56	7	21.58	21.55	4	7,521	0.05%
2021/07/23	0	0.00	1	21.15	21.25	-1	7,574	-0.01%
2021/07/22	16	21.12	3	21.30	20.95	13	7,579	0.17%
2021/07/21	12	21.38	9	21.03	20.95	3	7,542	0.04%
2021/07/20	18	21.77	13	21.78	21.65	5	7,507	0.07%
2021/07/19	6	22.35	7	22.50	22.35	-1	7,457	-0.01%
2021/07/16	9	22.24	8	22.48	22.60	1	7,580	0.01%
2021/07/15	9	22.22	16	22.16	22.10	-7	7,601	-0.09%
2021/07/14	12	22.81	6	22.61	22.25	6	7,788	0.08%
2021/07/13	68	23.93	59	23.65	23.20	9	7,622	0.12%
2021/07/12	7	22.64	2	23.00	23.00	5	6,863	0.07%
2021/07/09	5	22.20	0	0.00	22.30	5	6,789	0.07%
2021/07/08	5	22.05	8	22.48	22.55	-3	6,838	-0.04%
2021/07/06	2	22.20	10	21.99	22.00	-8	6,807	-0.12%
2021/07/05	1	22.05	40	22.10	22.05	-39	6,842	-0.57%
2021/07/02	1	21.50	0	0.00	21.90	1	6,895	0.01%
2021/07/01	0	0.00	1	21.75	21.75	-1	6,922	-0.01%
2021/06/29	30	22.25	0	0.00	22.15	30	6,909	0.43%
2021/06/28	1	22.95	6	22.90	22.90	-5	6,894	-0.07%
2021/06/25	0	0.00	5	22.90	22.65	-5	6,786	-0.07%
2021/06/24	1	22.65	0	0.00	22.65	1	6,771	0.01%
2021/06/23	8	22.74	9	23.11	22.65	-1	6,746	-0.01%
2021/06/21	0	0.00	2	21.93	21.85	-2	6,288	-0.03%
2021/06/18	3	22.15	0	0.00	22.15	3	6,287	0.05%
2021/06/17	20	21.95	6	21.97	22.25	14	6,335	0.22%
2021/06/11	0	0.00	19	21.85	21.80	-19	6,386	-0.30%
2021/06/10	13	21.99	1	22.00	22.00	12	6,604	0.18%
2021/06/09	0	0.00	2	21.83	21.50	-2	6,663	-0.03%
2021/06/08	5	21.99	10	22.25	21.80	-5	6,625	-0.08%
2021/06/07	10	22.05	2	22.10	22.10	8	6,539	0.12%
2021/06/04	0	0.00	1	21.85	21.80	-1	6,477	-0.02%
2021/06/03	0	0.00	2	21.70	21.75	-2	6,459	-0.03%
2021/06/02	1	21.75	8	21.61	21.35	-7	6,436	-0.11%
2021/06/01	1	21.20	14	21.68	21.75	-13	6,435	-0.20%
2021/05/31	0	0.00	7	20.90	20.95	-7	6,431	-0.11%
2021/05/28	0	0.00	1	20.40	20.60	-1	6,715	-0.01%
2021/05/27	0	0.00	1	20.30	20.10	-1	6,843	-0.01%
2021/05/26	1	20.40	13	20.40	20.55	-12	6,840	-0.18%
2021/05/25	10	20.45	9	20.19	20.20	1	6,834	0.01%
2021/05/21	6	19.40	1	19.70	19.45	5	6,822	0.07%
2021/05/19	0	0.00	3	18.93	19.15	-3	6,864	-0.04%
2021/05/18	4	18.49	3	18.45	18.85	1	6,899	0.01%
2021/05/17	7	18.14	0	0.00	18.05	7	6,849	0.10%
2021/05/14	3	20.08	3	19.97	20.05	0	6,742	0.00%
2021/05/13	16	21.00	0	0.00	20.45	16	6,628	0.24%
2021/05/12	13	22.17	18	21.40	21.60	-5	6,485	-0.08%
2021/05/11	11	22.32	0	0.00	22.00	11	6,182	0.18%
2021/05/10	3	22.17	4	22.10	22.20	-1	5,988	-0.02%
2021/05/07	61	21.25	6	21.39	21.55	55	5,871	0.94%
2021/05/06	1	20.80	0	0.00	20.95	1	5,870	0.02%
2021/05/05	3	20.53	2	20.88	20.35	1	5,829	0.02%
2021/05/04	2	20.08	6	20.75	20.80	-4	5,805	-0.07%
2021/05/03	12	20.94	0	0.00	20.80	12	5,724	0.21%
2021/04/29	2	21.90	41	21.68	21.60	-39	5,663	-0.69%
2021/04/28	3	22.25	1	22.10	22.10	2	5,630	0.04%
2021/04/27	0	0.00	2	22.10	22.10	-2	5,659	-0.04%
2021/04/26	2	22.00	7	22.08	22.00	-5	5,651	-0.09%
2021/04/23	6	22.16	0	22.20	22.20	6	5,621	0.11%
2021/04/22	10	22.93	0	0.00	22.10	10	5,737	0.17%
2021/04/21	9	23.14	16	23.27	23.10	-7	5,635	-0.12%
2021/04/20	13	23.19	36	23.09	23.05	-23	5,533	-0.42%
2021/04/19	1	22.35	1	22.55	22.40	0	5,363	0.00%
2021/04/16	11	22.52	45	22.42	22.50	-34	5,357	-0.63%
2021/04/15	1	22.30	0	0.00	22.25	1	5,179	0.02%
2021/04/14	3	21.50	0	0.00	21.65	3	5,202	0.06%
2021/04/13	2	22.05	3	22.12	21.80	-1	5,359	-0.02%
2021/04/12	5	22.29	0	0.00	22.05	5	5,752	0.09%
2021/04/09	3	22.45	2	22.33	22.20	1	5,823	0.02%
2021/04/08	4	22.29	3	22.15	22.30	1	5,805	0.02%
2021/04/07	1	21.90	1	21.65	21.95	0	5,741	0.00%
2021/04/06	1	21.65	0	0.00	21.65	1	5,705	0.02%
2021/04/01	0	0.00	7	21.82	21.80	-7	5,695	-0.12%
2021/03/31	3	21.98	0	0.00	21.85	3	5,630	0.05%
2021/03/30	0	0.00	2	22.35	22.35	-2	5,578	-0.04%
2021/03/29	1	22.55	4	22.60	22.40	-3	5,586	-0.05%
2021/03/26	7	22.66	1	22.60	22.60	6	5,584	0.11%
2021/03/24	2	22.33	0	0.00	22.30	2	5,507	0.04%
2021/03/23	4	22.40	11	22.35	22.40	-7	5,539	-0.13%
2021/03/22	1	22.65	13	22.59	22.45	-12	5,553	-0.22%
2021/03/19	1	22.00	2	22.00	22.15	-1	5,527	-0.02%
2021/03/18	0	0.00	1	22.15	22.20	-1	5,561	-0.02%
2021/03/17	6	22.28	8	22.37	22.30	-2	5,750	-0.03%
2021/03/16	4	22.38	19	22.46	22.50	-15	5,920	-0.25%
2021/03/15	2	21.65	2	21.85	22.25	0	5,873	0.00%
2021/03/12	5	21.20	4.1	21.25	21.15	0.9	5,876	0.02%
2021/03/10	2	21.15	0	0.00	21.15	2	6,086	0.03%
2021/03/09	1	20.85	0	0.00	21.20	1	6,202	0.02%
2021/03/08	0	0.00	2	21.18	21.25	-2	6,302	-0.03%
2021/03/05	0	0.00	1	21.50	21.50	-1	6,378	-0.02%
2021/03/04	10	22.04	35	22.01	21.85	-25	6,456	-0.39%
2021/03/03	44	22.40	15	22.34	22.30	29	6,632	0.44%
2021/03/02	12	21.58	39	21.50	21.70	-27	6,402	-0.42%
2021/02/26	0	0.00	5	20.71	20.80	-5	6,436	-0.08%
2021/02/25	0	0.00	1	21.05	21.00	-1	6,631	-0.02%
2021/02/22	43	21.40	2	21.30	21.35	41	6,989	0.59%
2021/02/19	0	0.00	9	21.03	21.35	-9	7,332	-0.12%
2021/02/18	0	0.00	7	21.01	21.25	-7	7,393	-0.09%
2021/02/17	7	20.51	2	20.50	20.45	5	7,346	0.07%
2021/02/04	1	19.95	0	0.00	19.90	1	7,351	0.01%
2021/02/03	1	19.90	40	20.04	19.90	-39	7,379	-0.53%
2021/02/02	7	20.03	2	20.05	20.00	5	7,435	0.07%
2021/01/29	5	20.04	0	0.00	19.95	5	7,578	0.07%
2021/01/28	11	20.36	0	0.00	20.15	11	7,546	0.15%
2021/01/27	33	20.60	12	20.57	20.40	21	7,535	0.28%
2021/01/25	0	0.00	2	20.25	21.00	-2	7,569	-0.03%
2021/01/22	4	20.20	1	20.35	20.40	3	7,586	0.04%
2021/01/21	2	20.05	2	20.05	20.10	0	7,598	0.00%
2021/01/20	17	20.53	2	21.13	20.35	15	7,624	0.20%
2021/01/19	0	0.00	1	21.40	21.20	-1	7,570	-0.01%
2021/01/18	5	21.05	0	21.10	21.05	5	7,595	0.07%
2021/01/15	18	21.78	0	0.00	21.40	18	7,691	0.23%
2021/01/14	1	22.45	2.1	22.49	22.25	-1.1	7,603	-0.01%
2021/01/13	10	22.38	1	22.35	22.30	9	7,589	0.12%
2021/01/12	29	22.29	2	22.20	22.15	27	7,684	0.35%
2021/01/11	17	22.76	0	0.00	22.80	17	8,025	0.21%
2021/01/08	2	23.50	0	0.00	23.35	2	8,016	0.02%
2021/01/07	10	23.58	6	23.60	23.70	4	8,032	0.05%
2021/01/06	21	23.73	1	23.80	23.45	20	8,046	0.25%
2021/01/05	25	23.89	36	23.88	23.95	-11	7,819	-0.14%
2021/01/04	7	22.86	4	22.90	23.00	3	7,410	0.04%
2020/12/31	0	0.00	5	22.20	22.20	-5	7,343	-0.07%
2020/12/30	1	22.40	0	0.00	22.30	1	7,332	0.01%
2020/12/29	2	22.63	0	0.00	22.40	2	7,401	0.03%
2020/12/28	1	22.45	0	0.00	22.45	1	7,385	0.01%
2020/12/25	2	22.40	0	0.00	22.40	2	7,379	0.03%
2020/12/22	0	0.00	12	22.06	22.00	-12	7,496	-0.16%
2020/12/21	0	0.00	1	22.40	22.50	-1	7,514	-0.01%
2020/12/17	1	22.70	0	0.00	22.65	1	7,659	0.01%
2020/12/16	2	22.80	4	22.84	22.90	-2	7,663	-0.03%
2020/12/15	8	22.69	8	22.94	22.40	0	7,706	0.00%
2020/12/14	1	23.35	0	0.00	23.20	1	7,682	0.01%
2020/12/11	24	24.19	7	23.62	23.50	17	7,684	0.22%
2020/12/10	8	24.00	39	23.77	24.00	-31	7,522	-0.41%
2020/12/09	18	23.61	3	23.65	23.60	15	7,333	0.20%
2020/12/08	12	23.03	1	23.25	22.85	11	7,255	0.15%
2020/12/07	2	23.23	2	23.50	23.25	0	7,380	0.00%
2020/12/04	6	23.48	15	23.61	23.45	-9	7,713	-0.12%
2020/12/03	4	23.49	11	23.46	23.25	-7	7,684	-0.09%
2020/12/02	3	23.72	40	23.63	23.70	-37	7,683	-0.48%
2020/12/01	25	23.34	14	23.48	23.50	11	7,659	0.14%
2020/11/30	6	23.37	7	23.37	23.45	-1	7,653	-0.01%
2020/11/27	29	23.29	46	23.51	23.30	-17	7,636	-0.22%
2020/11/26	25	22.85	0	0.00	22.95	25	7,482	0.33%
2020/11/25	27	23.02	6	22.88	22.85	21	7,471	0.28%
2020/11/24	12	22.83	24	22.93	22.70	-12	7,479	-0.16%
2020/11/23	18	22.79	21	22.47	22.65	-3	7,541	-0.04%
2020/11/20	18	22.19	15	22.25	22.20	3	7,583	0.04%
2020/11/19	14	22.25	10	22.29	22.40	4	7,670	0.05%
2020/11/18	68	22.21	50	22.21	22.30	18	7,771	0.23%
2020/11/17	0	0.00	2	21.40	21.35	-2	7,629	-0.03%
2020/11/16	10	20.95	0	20.91	20.90	10	7,991	0.12%
2020/11/13	1	20.95	0	0.00	20.95	1	8,249	0.01%
2020/11/12	25	21.17	12.2	21.04	20.95	12.8	8,439	0.15%
2020/11/09	10	21.05	0	0.00	21.15	10	8,793	0.11%
2020/11/06	0	0.00	10	21.70	21.55	-10	8,932	-0.11%
2020/11/05	0	0.00	1	21.60	21.60	-1	9,010	-0.01%
2020/11/04	0	0.00	7	21.63	21.60	-7	9,223	-0.08%
2020/11/02	1	20.80	0	0.00	20.80	1	9,571	0.01%
2020/10/30	0	0.00	20	21.28	21.05	-20	10,216	-0.20%
2020/10/29	10	21.30	10	21.30	21.40	0	10,522	0.00%
2020/10/28	10	21.83	1	22.05	21.70	9	10,638	0.08%
2020/10/27	6	22.31	0	0.00	22.20	6	10,627	0.06%
2020/10/26	59	22.53	22	22.58	22.55	37	10,721	0.35%
2020/10/23	2	22.45	18	22.48	22.50	-16	10,756	-0.15%
2020/10/22	21	21.81	10	22.10	22.20	11	10,909	0.10%
2020/10/21	12	22.16	1	22.45	22.15	11	10,993	0.10%
2020/10/20	25	22.36	28	22.55	22.35	-3	11,236	-0.03%
2020/10/19	10	22.68	29	22.49	22.65	-19	11,519	-0.16%
2020/10/16	12	21.66	10	21.60	21.60	2	11,993	0.02%
2020/10/15	12	22.22	8	22.21	22.20	4	12,365	0.03%
2020/10/14	41	22.14	23	22.12	22.00	18	12,471	0.14%
2020/10/13	2	21.25	0	0.00	21.40	2	12,535	0.02%
2020/10/12	5	21.50	3	21.80	21.25	2	12,656	0.02%
2020/10/07	11	21.95	5	22.00	21.95	6	13,116	0.05%
2020/10/06	2	21.95	24	21.89	21.95	-22	13,252	-0.17%
2020/10/05	0	0.00	2	21.40	21.45	-2	13,760	-0.01%
2020/09/30	2	20.80	0	0.00	21.15	2	14,354	0.01%
2020/09/25	24	20.66	23	20.39	20.35	1	15,140	0.01%
2020/09/24	3	21.02	8	21.09	21.00	-5	15,416	-0.03%
2020/09/23	1	21.55	0	0.00	21.50	1	15,591	0.01%
2020/09/22	2	21.25	6	21.25	21.25	-4	15,677	-0.03%
2020/09/21	4	21.85	0	0.00	21.70	4	16,063	0.02%
2020/09/18	11	22.05	11	21.95	21.95	0	16,488	0.00%
2020/09/17	1	21.85	0	0.00	22.25	1	16,690	0.01%
2020/09/15	5	22.30	1	22.30	22.25	4	17,420	0.02%
2020/09/14	5	22.15	6	22.28	22.30	-1	18,079	-0.01%
2020/09/11	41	22.19	30	22.17	21.90	11	19,933	0.06%
2020/09/10	7	22.27	3	22.20	22.20	4	20,537	0.02%
2020/09/09	5	22.50	15	22.23	22.75	-10	20,908	-0.05%
2020/09/08	4	21.36	1	21.35	21.35	3	21,701	0.01%
2020/09/07	2	21.60	3	21.75	21.40	-1	23,149	0.00%
2020/09/04	1	21.45	15	20.95	21.40	-14	25,203	-0.06%
2020/09/03	4	21.20	82	21.20	21.15	-78	25,461	-0.31%
2020/09/02	5	21.32	5	21.35	21.35	0	25,521	0.00%
2020/09/01	5	21.02	3	20.55	21.05	2	25,604	0.01%
2020/08/28	7	20.88	0	0.00	20.80	7	25,857	0.03%
2020/08/27	19	20.72	13	21.34	21.40	6	25,842	0.02%
2020/08/26	19	20.78	0	0.00	20.70	19	25,856	0.07%
2020/08/24	17	21.29	4	21.10	21.05	13	25,625	0.05%
2020/08/21	17	21.81	13	21.66	21.80	4	25,541	0.02%
2020/08/20	40	22.43	11	21.70	21.70	29	25,444	0.11%
2020/08/19	11	24.35	17	24.47	24.05	-6	25,408	-0.02%
2020/08/18	7	25.39	32	25.41	25.20	-25	25,459	-0.10%
2020/08/17	13	26.02	0	0.00	25.85	13	25,525	0.05%
2020/08/14	6	25.98	1	26.20	26.00	5	25,873	0.02%
2020/08/13	0	0.00	1	26.20	26.00	-1	26,259	0.00%
2020/08/12	0	0.00	4	26.35	26.25	-4	26,242	-0.02%
2020/08/11	1	25.85	2	25.83	25.95	-1	26,179	0.00%
2020/08/10	16	25.98	58	25.91	25.80	-42	26,233	-0.16%
2020/08/07	51	26.35	3	26.45	26.45	48	26,418	0.18%
2020/08/06	16	26.55	12	26.47	26.30	4	26,396	0.02%
2020/08/05	33	27.06	24	26.98	26.70	9	26,301	0.03%
2020/08/04	11	26.43	7	26.39	26.20	4	25,938	0.02%
2020/08/03	5	25.95	8	25.83	25.65	-3	25,798	-0.01%
2020/07/31	1	25.30	10	25.20	25.30	-9	26,011	-0.03%
2020/07/30	13	25.43	4	25.38	25.50	9	26,362	0.03%
2020/07/29	3	24.95	1	24.95	25.00	2	27,189	0.01%
2020/07/28	12	24.77	1	25.45	24.65	11	27,250	0.04%
2020/07/27	3	25.42	6	25.56	25.60	-3	27,336	-0.01%
2020/07/24	10	25.62	4	25.76	25.40	6	27,550	0.02%
2020/07/23	54	26.28	2	26.33	26.25	52	27,431	0.19%
2020/07/22	76	26.94	16	27.17	27.00	60	27,231	0.22%
2020/07/21	2	26.18	30	26.26	26.15	-28	26,544	-0.11%
2020/07/20	6	24.81	0	0.00	25.25	6	26,378	0.02%
2020/07/17	16	25.56	16	25.72	25.25	0	26,333	0.00%
2020/07/16	9	26.04	17	25.89	25.85	-8	26,396	-0.03%
2020/07/15	10	26.38	0	0.00	25.85	10	26,461	0.04%
2020/07/14	14	26.00	7	26.25	25.85	7	26,748	0.03%
2020/07/13	3	26.12	4	26.20	26.05	-1	27,438	0.00%
2020/07/10	36	26.03	37	26.16	25.70	-1	27,700	0.00%
2020/07/09	60	26.64	29	26.86	27.00	31	27,289	0.11%
2020/07/08	1	25.80	0	0.00	25.80	1	26,795	0.00%
2020/07/07	17	25.80	1	25.90	25.75	16	26,948	0.06%
2020/07/06	12	26.63	5	26.93	26.45	7	26,857	0.03%
2020/07/03	1	26.45	5	26.45	26.45	-4	26,641	-0.02%
2020/07/02	6	25.78	4	26.05	26.30	2	26,516	0.01%
2020/07/01	3	25.58	4	25.59	25.45	-1	26,370	0.00%
2020/06/30	5	25.87	9	25.95	25.70	-4	26,225	-0.02%
2020/06/29	26	25.25	29	25.31	25.10	-3	25,976	-0.01%
2020/06/24	8	26.29	4	26.10	26.15	4	25,758	0.02%
2020/06/23	6	26.40	16	26.75	26.35	-10	25,783	-0.04%
2020/06/22	13	26.85	18	26.92	26.90	-5	25,535	-0.02%
2020/06/19	26	27.34	59	27.50	27.45	-33	25,339	-0.13%
2020/06/18	32	27.79	46	27.64	27.45	-14	24,752	-0.06%
2020/06/17	2	25.73	5	26.00	25.75	-3	22,949	-0.01%
2020/06/16	12	25.49	25	25.43	25.25	-13	22,413	-0.06%
2020/06/15	47	25.89	14	26.00	25.20	33	22,085	0.15%
2020/06/12	55	25.40	64	25.26	26.20	-9	21,027	-0.04%
2020/06/11	26	25.41	27	25.64	25.25	-1	19,770	-0.01%
2020/06/10	1	23.85	34	23.73	23.80	-33	17,884	-0.18%
2020/06/09	30	23.55	10	23.42	23.05	20	17,912	0.11%
2020/06/08	3	23.85	8	23.97	23.55	-5	18,032	-0.03%
2020/06/05	21	23.80	10	23.74	23.75	11	17,983	0.06%
2020/06/04	7	23.72	9	23.67	23.40	-2	17,911	-0.01%
2020/06/03	9	23.49	1	23.45	23.40	8	17,882	0.04%
2020/06/02	5	23.24	27	23.32	23.55	-22	17,753	-0.12%
2020/06/01	8	22.99	44	23.01	23.05	-36	17,533	-0.21%
2020/05/29	1	22.90	0	0.00	22.65	1	17,485	0.01%
2020/05/28	5	23.12	5	23.15	22.85	0	17,526	0.00%
2020/05/27	5	23.16	5	23.15	23.10	0	17,472	0.00%
2020/05/26	16	23.38	4	23.26	23.00	12	17,458	0.07%
2020/05/25	13	22.97	19	22.70	23.25	-6	17,109	-0.04%
2020/05/22	12	22.52	25	22.48	22.20	-13	16,853	-0.08%
2020/05/21	31	23.35	25	23.13	23.10	6	16,637	0.04%
2020/05/20	8	22.83	9	23.11	23.30	-1	16,153	-0.01%
2020/05/19	30	21.73	10	21.60	21.80	20	15,685	0.13%
2020/05/18	2	21.55	2	21.05	21.55	0	15,547	0.00%
2020/05/15	3	21.73	15	21.90	21.70	-12	15,420	-0.08%
2020/05/14	15	22.82	1	22.40	21.70	14	15,345	0.09%
2020/05/13	17	23.36	27	23.18	23.30	-10	14,962	-0.07%
2020/05/12	6	23.63	4	23.75	23.60	2	14,933	0.01%
2020/05/11	5	23.61	6	23.52	23.50	-1	14,936	-0.01%
2020/05/08	31	23.79	14	23.85	23.65	17	14,647	0.12%
2020/05/07	16	24.00	25	24.00	24.05	-9	14,487	-0.06%
2020/05/06	30	23.66	61	23.60	23.60	-31	14,185	-0.22%
2020/05/05	58	23.90	98	23.82	24.15	-40	13,839	-0.29%
2020/05/04	10	22.40	21	22.39	22.40	-11	12,956	-0.08%
2020/04/30	47	22.83	8	22.81	22.75	39	12,880	0.30%
2020/04/29	21	22.10	0	0.00	22.20	21	12,673	0.17%
2020/04/28	22	22.13	6	22.03	22.00	16	12,496	0.13%
2020/04/27	1	22.05	10	22.30	22.25	-9	12,622	-0.07%
2020/04/24	8	22.15	2	22.20	22.10	6	12,448	0.05%
2020/04/23	21	22.60	20	22.50	22.45	1	12,261	0.01%
2020/04/22	3	21.90	16	21.39	22.10	-13	12,018	-0.11%
2020/04/21	16	22.34	7	22.44	21.95	9	11,924	0.08%
2020/04/20	11	22.03	15	22.38	22.60	-4	11,801	-0.03%
2020/04/17	46	22.78	14	22.85	22.20	32	11,757	0.27%
2020/04/16	94	23.17	12	23.18	23.00	82	11,207	0.73%
2020/04/15	16	22.04	10	22.76	23.10	6	10,390	0.06%
2020/04/14	16	20.66	19	20.93	21.00	-3	10,076	-0.03%
2020/04/13	3	20.37	5	20.45	20.35	-2	10,066	-0.02%
2020/04/10	10	20.39	10	20.34	20.40	0	10,054	0.00%
2020/04/09	23	21.82	2	21.85	21.25	21	9,977	0.21%
2020/04/08	6	21.14	6	21.20	21.30	0	10,021	0.00%
2020/04/07	1	20.40	19	20.54	20.90	-18	9,914	-0.18%
2020/04/06	0	0.00	4	19.80	19.70	-4	9,822	-0.04%
2020/04/01	0	0.00	1	19.45	19.65	-1	10,046	-0.01%
2020/03/31	11	19.67	2	19.63	19.50	9	10,147	0.09%
2020/03/30	5	19.10	6	19.21	19.50	-1	10,101	-0.01%
2020/03/27	2	19.68	24	18.82	18.55	-22	9,882	-0.22%
2020/03/26	17	18.72	16	18.57	18.90	1	9,691	0.01%
2020/03/25	9	19.06	5	18.96	19.05	4	9,844	0.04%
2020/03/24	3	17.57	3	17.80	17.70	0	9,655	0.00%
2020/03/23	2	16.65	1	16.70	16.70	1	9,638	0.01%
2020/03/20	3	16.90	7	16.56	16.90	-4	9,860	-0.04%
2020/03/19	6	16.12	0	0.00	15.40	6	9,917	0.06%
2020/03/18	17	17.46	6	17.68	17.10	11	9,941	0.11%
2020/03/17	1	17.75	0	0.00	17.40	1	9,921	0.01%
2020/03/16	21	20.03	7	19.64	18.90	14	9,828	0.14%
2020/03/13	4	20.93	0	0.00	21.00	4	9,790	0.04%
2020/03/12	14	23.86	10	23.15	22.95	4	9,550	0.04%
2020/03/11	4	26.30	1	25.40	25.40	3	9,381	0.03%
2020/03/10	7	25.39	13	25.56	26.00	-6	9,389	-0.06%
2020/03/09	6	26.72	11	26.67	26.20	-5	9,414	-0.05%
2020/03/05	10	28.80	11	28.75	28.40	-1	10,562	-0.01%
2020/03/04	0	0.00	1	28.25	28.20	-1	10,625	-0.01%
2020/03/03	17	28.52	11	28.55	28.50	6	10,738	0.06%
2020/03/02	3	27.20	10	26.45	27.45	-7	10,829	-0.06%
2020/02/27	16	27.67	7	28.00	27.40	9	10,960	0.08%
2020/02/26	1	28.55	0	0.00	28.40	1	10,989	0.01%
2020/02/25	0	0.00	3	28.62	28.65	-3	11,210	-0.03%
2020/02/21	6	29.50	1	29.45	29.45	5	11,506	0.04%
2020/02/20	2	29.70	0	0.00	29.60	2	11,902	0.02%
2020/02/18	3	29.68	11	29.50	29.45	-8	12,692	-0.06%
2020/02/17	0	0.00	1	30.25	29.95	-1	12,920	-0.01%
2020/02/14	0	0.00	2	29.88	29.85	-2	13,385	-0.01%
2020/02/13	0	0.00	2	30.18	29.75	-2	13,631	-0.01%
2020/02/12	1	29.20	0	0.00	30.00	1	13,844	0.01%
2020/02/11	0	0.00	1	29.25	29.45	-1	14,246	-0.01%
2020/02/10	2	28.48	2	28.15	28.90	0	14,576	0.00%
2020/02/07	0	0.00	5	29.05	29.00	-5	14,801	-0.03%
2020/02/06	2	29.90	0	0.00	29.85	2	14,956	0.01%
2020/02/05	4	29.53	2	29.70	29.25	2	15,281	0.01%
2020/02/04	7	29.78	10.1	29.63	29.65	-3.1	15,616	-0.02%
2020/02/03	8	28.12	12	27.50	28.85	-4	16,160	-0.02%
2020/01/31	4	29.16	2	29.60	29.85	2	16,805	0.01%
2020/01/30	43	29.97	3	29.92	29.90	40	17,037	0.23%
2020/01/17	6	33.24	0	0.00	33.00	6	18,057	0.03%
2020/01/16	8	33.25	1	33.25	33.20	7	18,342	0.04%
2020/01/15	0	0.00	1	33.45	33.25	-1	18,725	-0.01%
2020/01/14	2	33.40	1	33.40	33.50	1	19,033	0.01%
2020/01/13	1	32.60	8	33.06	33.30	-7	19,214	-0.04%
2020/01/10	1	32.40	5	32.25	32.30	-4	19,470	-0.02%
2020/01/09	0	0.00	12	32.64	32.50	-12	19,916	-0.06%
2020/01/08	0	0.00	1	32.20	32.10	-1	20,708	0.00%
2020/01/07	5	32.25	21	32.06	32.20	-16	21,975	-0.07%
2020/01/06	6	32.73	15	32.82	32.60	-9	23,142	-0.04%
2020/01/03	46	33.54	9	33.48	33.35	37	24,120	0.15%
2020/01/02	7	34.14	15	34.15	34.15	-8	24,286	-0.03%
2019/12/31	0	0.00	18	33.29	33.65	-18	24,495	-0.07%
2019/12/30	1	33.40	1	33.35	33.35	0	25,296	0.00%
2019/12/27	16	33.46	15	33.48	33.65	1	25,610	0.00%
2019/12/26	84	32.90	4	32.89	32.85	80	25,814	0.31%
2019/12/25	10	32.15	4	32.46	32.60	6	26,512	0.02%
2019/12/24	3	31.95	0	0.00	32.05	3	27,520	0.01%
2019/12/23	6	32.03	4	32.13	31.85	2	28,411	0.01%
2019/12/20	21	32.50	6	32.63	32.40	15	28,777	0.05%
2019/12/18	3	31.73	1	31.95	31.75	2	29,378	0.01%
2019/12/17	6	31.88	19	32.18	31.90	-13	30,111	-0.04%
2019/12/16	1	32.50	11	32.51	32.55	-10	30,258	-0.03%
2019/12/13	24	31.67	2	31.83	31.30	22	30,919	0.07%
2019/12/12	8	32.23	4	32.08	32.00	4	31,859	0.01%
2019/12/11	8	32.29	0	0.00	32.20	8	32,300	0.02%
2019/12/10	33	32.46	3	32.20	32.50	30	32,827	0.09%
2019/12/09	4	33.06	7	33.09	33.15	-3	33,295	-0.01%
2019/12/06	0	0.00	51	32.95	32.70	-51	33,982	-0.15%
2019/12/05	52	32.65	1	32.70	32.60	51	35,125	0.15%
2019/12/04	19	32.62	6	32.68	32.70	13	36,277	0.04%
2019/12/03	14	32.54	13	32.54	32.45	1	38,147	0.00%
2019/12/02	22	33.12	3	32.78	32.90	19	38,376	0.05%
2019/11/29	25	35.40	4	35.35	35.40	21	38,173	0.06%
2019/11/28	4	35.45	11	35.34	35.35	-7	38,891	-0.02%
2019/11/27	16	35.71	11	35.65	35.65	5	40,430	0.01%
2019/11/26	11	35.44	1	35.60	35.70	10	42,717	0.02%
2019/11/25	2	35.20	5	35.40	35.30	-3	43,392	-0.01%
2019/11/22	24	35.80	2	35.70	35.45	22	43,791	0.05%
2019/11/21	0	0.00	13	35.30	35.60	-13	43,777	-0.03%
2019/11/20	4	35.39	17	35.35	35.65	-13	44,128	-0.03%
2019/11/19	4	35.65	10	35.85	35.35	-6	44,515	-0.01%
2019/11/18	11	35.48	7	35.58	35.60	4	44,441	0.01%
2019/11/15	2	35.60	23	35.48	35.00	-21	44,210	-0.05%
2019/11/14	1	34.75	11	34.71	35.00	-10	43,968	-0.02%
2019/11/13	19	35.04	6	34.61	34.60	13	43,961	0.03%
2019/11/12	2	34.45	6	34.52	34.80	-4	43,651	-0.01%
2019/11/11	5	34.03	10	34.07	33.90	-5	43,782	-0.01%
2019/11/08	34	34.78	14	34.84	34.60	20	43,583	0.05%
2019/11/07	23	34.24	13	34.29	34.55	10	43,096	0.02%
2019/11/06	0	0.00	2	34.10	34.20	-2	42,862	0.00%
2019/11/05	11	33.81	17	34.00	34.10	-6	42,801	-0.01%
2019/11/04	11	34.25	3	34.20	33.80	8	42,789	0.02%
2019/11/01	5	33.63	6	33.89	33.95	-1	42,608	0.00%
2019/10/31	26	33.87	21	33.81	33.25	5	42,551	0.01%
2019/10/30	37	33.11	74	33.18	32.95	-37	42,971	-0.09%
2019/10/29	6	34.58	20	34.68	34.40	-14	42,379	-0.03%
2019/10/28	5	34.44	11	34.40	34.55	-6	42,230	-0.01%
2019/10/25	36	34.22	29	34.31	34.40	7	42,002	0.02%
2019/10/24	21	35.46	1	35.45	35.40	20	41,089	0.05%
2019/10/23	12	35.78	27	35.93	35.85	-15	40,993	-0.04%
2019/10/22	7	35.87	1	36.20	35.60	6	40,960	0.01%
2019/10/21	3	35.27	50	35.41	35.75	-47	41,037	-0.11%
2019/10/18	33	35.10	3	35.27	35.00	30	40,967	0.07%
2019/10/17	21	35.24	12	34.83	34.85	9	40,947	0.02%
2019/10/16	47.1	36.06	11	36.26	35.30	36.1	40,839	0.09%
2019/10/15	39	37.90	6	38.18	36.75	33	40,244	0.08%
2019/10/14	8	36.19	36.1	36.96	37.50	-28.1	39,174	-0.07%
2019/10/09	29	35.56	14	35.95	35.10	15	38,441	0.04%
2019/10/08	4	35.50	19	35.58	35.15	-15	38,018	-0.04%
2019/10/07	9	35.27	2	35.25	35.15	7	37,849	0.02%
2019/10/04	43	35.78	33	35.67	35.45	10	37,505	0.03%
2019/10/03	21	35.32	12.4	35.46	35.30	8.6	36,755	0.02%
2019/10/02	20	35.35	28.3	35.44	36.00	-8.3	36,533	-0.02%
2019/10/01	32	35.32	13	35.74	35.30	19	36,064	0.05%
2019/09/27	112	34.99	25	35.03	35.35	87	35,253	0.25%	大買/
2019/09/26	19	34.89	17	34.70	34.80	2	34,236	0.01%
2019/09/25	9	34.41	21	34.41	34.90	-12	33,396	-0.04%
2019/09/24	8	33.91	15	34.13	33.90	-7	33,099	-0.02%
2019/09/23	3	34.77	35	34.62	34.55	-32	32,730	-0.10%
2019/09/20	29	34.33	42.2	34.20	34.75	-13.2	32,282	-0.04%
2019/09/19	4	33.86	9	33.90	33.50	-5	31,538	-0.02%
2019/09/18	58	34.51	14	34.73	33.60	44	31,149	0.14%
2019/09/17	35	34.68	24	34.87	34.65	11	30,336	0.04%
2019/09/16	5	33.18	48	33.37	33.55	-43	29,508	-0.15%
2019/09/12	23	32.90	6	33.03	32.90	17	29,256	0.06%
2019/09/11	24	31.86	12	32.08	32.50	12	28,875	0.04%
2019/09/10	16	32.04	8	32.24	31.65	8	28,316	0.03%
2019/09/09	30.3	33.48	34	33.25	31.60	-3.8	27,735	-0.01%
2019/09/06	16	34.41	26	34.08	34.30	-10	26,597	-0.04%
2019/09/05	32	34.48	25	34.60	35.50	7	25,345	0.03%
2019/09/04	45	31.74	82.1	31.63	32.30	-37.1	23,391	-0.16%
2019/09/03	34	30.74	35	31.34	31.70	-1	22,950	0.00%
2019/09/02	21	30.50	36	30.00	31.10	-15	22,463	-0.07%
2019/08/30	27	29.41	232.3	29.50	29.90	-205.3	21,640	-0.95%	大賣/鉅額交易
2019/08/29	200	27.46	93	27.25	27.65	107	19,978	0.54%	大買/鉅額交易
2019/08/28	87	25.32	25.1	25.08	25.65	61.9	17,564	0.35%
2019/08/27	44	24.21	85	24.24	24.35	-41	16,773	-0.24%
2019/08/26	5	23.50	0	0.00	23.20	5	16,338	0.03%
2019/08/23	35	24.20	10	24.36	24.15	25	16,118	0.16%
2019/08/22	45	23.87	160	23.72	23.90	-115	15,612	-0.74%	大賣/鉅額交易
2019/08/21	88	23.23	70	23.56	23.35	18	15,004	0.12%
2019/08/20	7	23.20	9	23.26	23.20	-2	14,776	-0.01%
2019/08/19	64	23.13	25	23.45	23.10	39	14,785	0.26%
2019/08/16	37	22.58	55	22.85	23.00	-18	14,587	-0.12%
2019/08/15	86	22.25	54	22.26	22.55	32	14,367	0.22%
2019/08/14	65	22.50	56	23.06	22.20	9	14,213	0.06%
2019/08/13	26	22.11	6	22.33	22.05	20	14,012	0.14%
2019/08/12	12	22.63	6	22.72	22.65	6	14,011	0.04%
2019/08/08	17	22.59	15	22.58	22.65	2	14,141	0.01%
2019/08/07	18	22.30	10	22.85	22.15	8	14,130	0.06%
2019/08/06	77	21.92	100	21.68	22.55	-23	13,988	-0.16%
2019/08/05	24	22.17	6	22.38	22.00	18	13,866	0.13%
2019/08/02	84	22.24	53	22.50	22.55	31	13,739	0.23%
2019/08/01	181	23.61	38	23.30	23.00	143	13,540	1.06%	大買/鉅額交易
2019/07/31	20	23.66	78	23.45	23.90	-58	12,650	-0.46%
2019/07/30	55	22.72	20	22.86	22.80	35	12,481	0.28%
2019/07/29	0	0.00	1.5	23.66	23.60	-1.5	12,345	-0.01%
2019/07/26	0	0.00	6.1	23.93	23.95	-6.1	12,309	-0.05%
2019/07/25	8	24.04	37	23.92	24.10	-29	12,264	-0.24%
2019/07/24	31	23.92	36.4	24.14	23.35	-5.4	12,173	-0.04%
2019/07/23	17	24.71	21	25.00	24.50	-4	12,200	-0.03%
2019/07/22	0	0.00	53	24.21	24.10	-53	12,097	-0.44%
2019/07/19	22	24.01	24.4	24.36	23.90	-2.4	12,213	-0.02%
2019/07/18	27	23.86	6.1	24.08	24.25	20.9	12,614	0.17%
2019/07/17	10	23.90	5	24.12	24.05	5	12,317	0.04%
2019/07/16	9	23.84	35	23.65	23.70	-26	12,118	-0.21%
2019/07/15	26	24.00	13	23.89	23.75	13	11,919	0.11%
2019/07/12	22	23.03	7	23.14	23.60	15	11,650	0.13%
2019/07/11	21	22.35	5	22.30	22.30	16	11,115	0.14%
2019/07/10	10	22.00	8	21.95	22.00	2	11,247	0.02%
2019/07/09	8	21.79	20	21.87	21.85	-12	11,396	-0.11%
2019/07/08	72	22.20	9	21.68	21.65	63	11,333	0.56%
2019/07/05	0	0.00	1	21.45	21.50	-1	11,089	-0.01%
2019/07/04	1	21.50	15	21.49	21.50	-14	11,057	-0.13%
2019/07/03	6	21.35	23	21.57	21.35	-17	11,077	-0.15%
2019/07/02	1	21.35	4	21.46	21.30	-3	11,053	-0.03%
2019/07/01	3	21.37	7	21.52	21.45	-4	11,106	-0.04%
2019/06/28	6	20.98	14	21.05	20.90	-8	11,130	-0.07%
2019/06/27	3	20.95	3	20.93	21.00	0	11,436	0.00%
2019/06/26	0	0.00	12	20.67	20.70	-12	11,514	-0.10%
2019/06/25	0	0.00	41	20.61	20.50	-41	11,538	-0.36%
2019/06/24	40	21.00	0	0.00	20.95	40	11,548	0.35%
2019/06/21	31	21.18	5	20.96	20.95	26	11,581	0.22%
2019/06/20	15	20.70	14	20.46	20.90	1	11,339	0.01%
2019/06/19	27	20.08	41	20.29	20.40	-14	11,273	-0.12%
2019/06/18	0	0.00	3	19.55	19.75	-3	11,454	-0.03%
2019/06/17	28	19.65	15	19.63	19.45	13	11,477	0.11%
2019/06/14	15	19.35	18	19.45	19.35	-3	11,437	-0.03%
2019/06/12	10	19.25	15	19.20	19.25	-5	11,813	-0.04%
2019/06/11	10	19.80	10.6	19.50	19.45	-0.6	12,210	0.00%
2019/06/10	0	0.00	4	19.05	19.30	-4	12,724	-0.03%
2019/06/06	1	18.85	0	0.00	18.65	1	12,660	0.01%
2019/06/05	10	18.75	10	19.03	18.70	0	12,845	0.00%
2019/06/04	7	18.88	5	19.15	18.85	2	12,951	0.02%
2019/06/03	0	0.00	26	18.88	19.00	-26	13,150	-0.20%
2019/05/31	0	0.00	20	18.60	18.80	-20	13,712	-0.15%
2019/05/30	5	18.25	5	18.45	18.25	0	13,741	0.00%
2019/05/27	5	17.85	6	18.13	17.70	-1	14,160	-0.01%
2019/05/24	0	0.00	20	17.70	17.95	-20	14,250	-0.14%
2019/05/23	17	17.54	0	0.00	17.40	17	14,612	0.12%
2019/05/22	7	18.00	5	18.25	18.00	2	14,769	0.01%
2019/05/21	10.2	17.42	16	17.94	18.20	-5.8	14,856	-0.04%
2019/05/20	50	17.80	1	17.95	17.65	49	14,938	0.33%
2019/05/17	13	18.55	20	18.63	18.80	-7	15,176	-0.05%
2019/05/16	30	18.85	0	0.00	18.40	30	15,822	0.19%
2019/05/15	3	18.75	15	18.74	19.10	-12	16,236	-0.07%
2019/05/14	10	17.45	40	17.76	18.45	-30	16,240	-0.18%
2019/05/13	50	18.44	30	18.43	18.15	20	16,369	0.12%
2019/05/10	10	18.15	10	18.60	18.10	0	16,399	0.00%
2019/05/09	0	0.00	10	18.55	18.35	-10	16,339	-0.06%
2019/05/08	0	0.00	17	19.15	19.05	-17	16,209	-0.10%
2019/05/06	0	0.00	1	19.00	19.00	-1	16,110	-0.01%
2019/05/03	14	19.00	0	0.00	18.95	14	15,984	0.09%
2019/04/30	15	18.85	53	18.58	18.90	-38	15,862	-0.24%
2019/04/29	48	18.76	16	18.86	18.40	32	15,747	0.20%
2019/04/26	12	18.10	41	18.05	18.10	-29	15,355	-0.19%
2019/04/25	28	18.68	11	18.71	18.70	17	15,026	0.11%
2019/04/24	100	19.00	120	19.16	19.10	-20	14,680	-0.14%	大賣/
2019/04/23	11	21.23	11	21.55	20.90	0	13,926	0.00%
2019/04/22	40	21.48	11	21.51	21.40	29	13,817	0.21%
2019/04/19	45	21.16	22	21.33	21.40	23	13,794	0.17%
2019/04/18	17	21.65	10	22.05	20.95	7	13,803	0.05%
2019/04/17	30	21.60	110	21.65	21.40	-80	13,582	-0.59%	大賣/
2019/04/16	47	21.78	22	22.13	21.80	25	13,492	0.19%
2019/04/15	0	0.00	59	20.77	21.50	-59	13,166	-0.45%
2019/04/12	6	20.54	5	20.95	20.25	1	12,939	0.01%
2019/04/11	18	20.72	15	21.07	20.70	3	12,864	0.02%
2019/04/10	4	21.05	3	20.98	21.00	1	12,816	0.01%
2019/04/09	0	0.00	11	21.48	21.20	-11	12,778	-0.09%
2019/04/08	5.5	21.37	9	21.36	21.20	-3.5	12,709	-0.03%
2019/04/03	1	21.25	2.1	20.93	21.25	-1.1	12,608	-0.01%
2019/04/02	9	20.97	0	0.00	20.90	9	12,473	0.07%
2019/04/01	5	21.70	17	21.17	21.45	-12	12,252	-0.10%
2019/03/29	2	20.53	0	0.00	20.80	2	11,888	0.02%
2019/03/28	1	20.60	0	0.00	20.50	1	11,733	0.01%
2019/03/27	10	21.10	10	21.28	21.05	0	11,659	0.00%
2019/03/25	25	20.74	0	0.00	20.65	25	11,499	0.22%
2019/03/22	100	21.50	7	21.30	21.40	93	11,360	0.82%
2019/03/21	101	21.85	15	22.34	21.65	86	11,154	0.77%	大買/
2019/03/20	8	21.99	11	22.13	21.95	-3	10,723	-0.03%
2019/03/19	0	0.00	1.1	21.79	21.75	-1.1	10,601	-0.01%
2019/03/18	16	21.78	15	21.78	21.85	1	10,493	0.01%
2019/03/15	21	21.69	6	21.97	21.50	15	10,429	0.14%
2019/03/14	21	21.91	15	22.16	21.90	6	10,451	0.06%
2019/03/13	5	21.39	101	21.30	21.80	-96	10,482	-0.92%	大賣/
2019/03/12	5	20.45	5	20.80	20.35	0	9,842	0.00%
2019/03/11	34	20.57	33	20.80	20.45	1	9,950	0.01%
2019/03/08	1	20.25	21	20.31	20.55	-20	10,062	-0.20%
2019/03/07	18	20.63	14.5	20.86	20.55	3.5	10,168	0.03%
2019/03/06	87	21.05	34	20.57	20.95	53	10,080	0.53%
2019/03/05	12	19.76	31	19.96	19.75	-19	9,628	-0.20%
2019/03/04	19	20.01	48	20.15	20.00	-29	9,714	-0.30%
2019/02/27	17	20.18	16	20.09	20.25	1	9,728	0.01%
2019/02/26	11	20.05	15	20.20	20.00	-4	9,658	-0.04%
2019/02/25	7	19.90	10	20.15	20.00	-3	9,573	-0.03%
2019/02/22	18	20.09	30	19.78	20.30	-12	9,536	-0.13%
2019/02/21	3	19.40	30	19.35	19.45	-27	9,119	-0.30%
2019/02/20	13	19.17	12	19.41	19.20	1	8,937	0.01%
2019/02/19	2	18.90	69	19.11	19.30	-67	8,910	-0.75%
2019/02/18	49	18.94	31	19.28	19.10	18	8,914	0.20%
2019/02/15	53	18.20	53	18.44	18.60	0	8,557	0.00%
2019/02/14	29	17.94	43	17.68	17.70	-14	7,864	-0.18%
2019/02/13	16	16.27	20	16.45	16.65	-4	7,294	-0.05%
2019/02/12	67	16.30	29	16.38	16.15	38	7,206	0.53%
2019/02/11	0	0.00	5	15.75	15.75	-5	7,041	-0.07%
2019/01/28	0	0.00	22	15.20	15.10	-22	7,019	-0.31%
2019/01/25	15	14.70	0	0.00	14.70	15	7,018	0.21%
2019/01/23	0	0.00	15	14.50	14.55	-15	7,209	-0.21%
2019/01/22	0	0.00	1	14.35	14.20	-1	7,246	-0.01%
2019/01/21	10	14.50	0	0.00	14.50	10	7,307	0.14%
2019/01/18	1	14.70	0	0.00	14.55	1	7,378	0.01%
2019/01/15	36	14.75	50	14.93	14.75	-14	7,672	-0.18%
2019/01/14	15	14.80	12	14.70	14.75	3	7,656	0.04%
2019/01/10	5	15.00	5	15.05	15.00	0	7,668	0.00%
2019/01/09	2	14.50	0	0.00	14.50	2	7,584	0.03%
2019/01/04	0	0.00	51	13.40	13.40	-51	7,636	-0.67%
2018/12/21	5	14.10	0	0.00	14.10	5	8,201	0.06%
2018/12/20	0	0.00	10	14.00	13.95	-10	8,212	-0.12%
2018/12/14	14	14.92	4	15.20	14.90	10	8,301	0.12%
2018/12/13	10	15.45	13	15.65	15.25	-3	8,323	-0.04%
2018/12/12	5	15.30	5	15.60	15.50	0	8,566	0.00%
2018/12/11	10	15.30	10	15.55	15.25	0	8,566	0.00%
2018/12/10	42	15.76	27	15.49	15.25	15	8,592	0.17%
2018/12/07	10	16.50	21	16.29	16.30	-11	8,490	-0.13%
2018/12/06	40	16.53	22	16.15	15.60	18	8,293	0.22%
2018/12/05	0	0.00	3	16.10	16.70	-3	7,894	-0.04%
2018/12/04	3	16.48	19	16.71	16.60	-16	7,951	-0.20%
2018/12/03	5	16.00	11	16.87	16.95	-6	8,005	-0.07%
2018/11/30	2	15.30	0	0.00	15.45	2	7,967	0.03%
2018/11/29	3	15.00	8	15.01	15.00	-5	7,752	-0.06%
2018/11/28	11	14.40	17	14.52	14.65	-6	7,577	-0.08%
2018/11/27	12	14.10	2	14.03	14.00	10	7,433	0.13%
2018/11/26	0	0.00	10	13.90	13.90	-10	7,232	-0.14%
2018/11/23	17	13.70	0	0.00	13.60	17	7,115	0.24%
2018/11/22	0	0.00	8	13.56	13.55	-8	7,026	-0.11%
2018/11/21	0	0.00	10	13.60	13.55	-10	7,007	-0.14%
2018/11/20	5	13.52	0	0.00	13.40	5	6,891	0.07%
2018/11/19	15	13.57	15	13.50	13.55	0	7,012	0.00%
2018/11/15	10	13.50	16	13.30	13.30	-6	7,320	-0.08%
2018/11/14	12	13.20	2	13.15	13.00	10	7,168	0.14%
2018/11/09	2	13.28	0	0.00	13.35	2	7,446	0.03%
2018/11/02	6	13.60	10	13.55	13.60	-4	7,835	-0.05%
2018/11/01	1	13.10	10	13.25	13.35	-9	7,777	-0.12%
2018/10/31	4	12.93	0	0.00	12.95	4	7,735	0.05%
2018/10/30	15	12.55	5.1	12.35	12.45	9.9	7,697	0.13%
2018/10/26	0	0.00	4	12.00	11.85	-4	7,968	-0.05%
2018/10/25	8	12.53	0	0.00	12.15	8	7,998	0.10%
2018/10/24	1	13.70	2	13.50	13.35	-1	8,099	-0.01%
2018/10/23	5	14.20	1	13.95	13.50	4	8,236	0.05%
2018/10/19	1	13.55	0	0.00	13.60	1	8,617	0.01%
2018/10/18	0	0.00	2	13.75	13.85	-2	8,700	-0.02%
2018/10/15	12	13.69	0	0.00	13.60	12	9,128	0.13%
2018/10/12	0	0.00	4	13.00	13.35	-4	9,196	-0.04%
2018/10/11	1	13.15	0	0.00	13.15	1	9,302	0.01%
2018/10/09	2	14.95	2	14.65	14.60	0	9,473	0.00%
2018/10/05	2	14.65	3	14.70	14.70	-1	9,902	-0.01%
2018/10/01	3	16.50	0	0.00	16.70	3	10,270	0.03%
2018/09/27	1	16.65	0	0.00	16.55	1	10,851	0.01%
2018/09/26	3.9	16.52	0	0.00	16.60	3.9	10,935	0.04%
2018/09/25	0	0.00	1	16.45	16.50	-1	11,041	-0.01%
2018/09/20	2.8	16.37	0	0.00	16.15	2.8	11,118	0.03%
2018/09/19	5	16.60	5	16.75	16.65	0	11,135	0.00%
2018/09/18	4	17.36	0	0.00	16.65	4	11,260	0.04%
2018/09/14	2	16.80	10.2	16.84	17.00	-8.2	11,470	-0.07%
2018/09/13	0	0.00	11	16.56	16.45	-11	11,477	-0.10%
2018/09/11	10	16.20	5	16.20	16.20	5	11,623	0.04%
2018/09/10	1	16.50	5	16.05	15.40	-4	11,744	-0.03%
2018/09/07	1	17.40	2	17.50	16.55	-1	11,986	-0.01%
2018/09/06	0	0.00	2	18.15	17.40	-2	12,842	-0.02%
2018/09/05	3	18.60	1	18.50	18.45	2	12,914	0.02%
2018/08/31	17	18.96	0	0.00	19.00	17	13,537	0.13%
2018/08/29	0	0.00	11	19.25	19.30	-11	13,811	-0.08%
2018/08/28	12	19.34	11	19.15	19.15	1	14,122	0.01%
2018/08/27	13	18.98	0	0.00	19.35	13	14,250	0.09%
2018/08/24	9	18.94	1	18.95	18.95	8	14,592	0.05%
2018/08/23	13	19.35	16	19.19	19.55	-3	16,021	-0.02%
2018/08/22	4	18.50	0	0.00	18.45	4	15,912	0.03%
2018/08/21	3	18.65	5	18.80	18.80	-2	16,192	-0.01%
2018/08/17	20	19.55	0	0.00	19.15	20	16,654	0.12%
2018/08/14	1	19.25	0	0.00	19.70	1	17,155	0.01%
2018/08/13	9	18.92	0	0.00	19.20	9	17,350	0.05%
2018/08/10	2	20.25	0	0.00	20.15	2	17,479	0.01%
2018/08/09	3	21.05	0	0.00	21.00	3	17,843	0.02%
2018/08/08	1	20.85	0	0.00	20.55	1	18,631	0.01%
2018/08/06	5	20.60	3	20.95	21.20	2	20,353	0.01%
2018/08/03	17	20.97	1	20.40	20.45	16	20,888	0.08%
2018/08/02	2	21.05	0	0.00	21.05	2	21,139	0.01%
2018/08/01	0	0.00	3	21.55	21.35	-3	21,318	-0.01%
2018/07/31	44	21.24	40	21.20	21.20	4	21,788	0.02%
2018/07/30	11	21.79	0	0.00	21.50	11	21,792	0.05%
2018/07/27	10	22.52	11	22.61	22.35	-1	21,878	0.00%
2018/07/26	1	22.05	2	22.10	21.95	-1	21,874	0.00%
2018/07/25	4	21.85	1	21.95	21.85	3	22,090	0.01%
2018/07/24	1	21.25	5	21.78	22.00	-4	22,197	-0.02%
2018/07/23	6	21.58	18.5	21.51	21.50	-12.5	22,426	-0.06%
2018/07/20	1	22.15	0	0.00	22.15	1	23,061	0.00%
2018/07/19	3	21.62	2	21.80	22.00	1	23,775	0.00%
2018/07/17	2	22.00	0	0.00	21.85	2	24,341	0.01%
2018/07/16	1	21.85	16	21.85	22.00	-15	24,570	-0.06%
2018/07/13	10	21.30	0	0.00	21.35	10	24,964	0.04%
2018/07/12	0	0.00	13	20.88	21.10	-13	25,779	-0.05%
2018/07/11	2	19.85	0	0.00	20.00	2	26,186	0.01%
2018/07/10	11	19.55	2	19.88	20.25	9	28,011	0.03%
2018/07/09	2	18.78	0	0.00	19.30	2	28,979	0.01%
2018/07/06	8	18.13	6	18.18	18.70	2	29,651	0.01%
2018/07/05	0	0.00	25	20.04	19.80	-25	29,189	-0.09%
2018/07/04	0	0.00	2	20.25	20.15	-2	29,283	-0.01%
2018/07/02	6	21.13	1	20.75	20.95	5	29,290	0.02%
2018/06/29	19	20.40	7	20.41	20.70	12	29,371	0.04%
2018/06/28	2	20.25	2	20.50	20.20	0	29,475	0.00%
2018/06/27	31	20.62	21	20.80	20.60	10	29,673	0.03%
2018/06/26	16	20.23	57	20.90	20.40	-41	29,872	-0.14%
2018/06/25	2	21.95	5	22.15	21.90	-3	30,503	-0.01%
2018/06/22	0	0.00	14	21.95	21.95	-14	30,755	-0.05%
2018/06/21	0	0.00	1	22.45	22.40	-1	30,699	0.00%
2018/06/20	6	22.45	22	22.85	22.30	-16	30,840	-0.05%
2018/06/19	17	22.96	10	23.40	22.85	7	30,825	0.02%
2018/06/15	28	23.75	19	24.03	23.75	9	30,742	0.03%
2018/06/14	101	24.32	59.5	24.13	23.90	41.5	30,398	0.14%	大買/
2018/06/13	45	23.55	5	23.53	23.35	40	29,383	0.14%
2018/06/12	21	23.73	32	23.30	23.20	-11	29,452	-0.04%
2018/06/11	7	23.39	3	23.27	23.20	4	29,697	0.01%
2018/06/08	18	23.47	22	23.53	23.35	-4	30,196	-0.01%
2018/06/07	21	23.00	0	0.00	23.00	21	30,524	0.07%
2018/06/06	1	23.35	1	23.25	23.25	0	30,564	0.00%
2018/06/05	3	23.25	14	23.53	23.20	-11	30,551	-0.04%
2018/06/04	1	23.45	0	0.00	23.30	1	30,368	0.00%
2018/06/01	13	23.37	106	23.69	23.00	-93	30,490	-0.31%	大賣/
2018/05/31	58	24.90	30	24.94	23.75	28	30,182	0.09%
2018/05/30	0	0.00	8	23.14	23.45	-8	28,729	-0.03%
2018/05/29	1	23.55	10	23.43	23.30	-9	28,594	-0.03%
2018/05/28	70	23.28	24	23.25	23.35	46	28,234	0.16%
2018/05/25	1	22.40	6	22.30	22.30	-5	27,833	-0.02%
2018/05/24	32	23.05	29	22.95	22.55	3	27,816	0.01%
2018/05/23	0	0.00	1	22.20	22.20	-1	27,447	0.00%
2018/05/21	7	22.36	0	0.00	22.20	7	27,526	0.03%
2018/05/18	4	22.30	5	22.45	22.10	-1	27,482	0.00%
2018/05/17	20	23.18	18	22.92	22.65	2	27,562	0.01%
2018/05/16	23	23.71	35	23.89	23.35	-12	27,578	-0.04%
2018/05/15	84	23.18	98	23.39	23.10	-14	27,029	-0.05%
2018/05/14	1	22.15	6	22.03	22.00	-5	26,056	-0.02%
2018/05/11	30	21.91	45	21.88	21.75	-15	25,919	-0.06%
2018/05/10	12	22.33	73	22.57	22.30	-61	25,483	-0.24%
2018/05/09	62	21.75	10	21.65	21.50	52	25,599	0.20%
2018/05/08	5	21.45	25	22.01	21.80	-20	25,432	-0.08%
2018/05/07	25	21.15	7	21.13	21.30	18	25,012	0.07%
2018/05/04	4	20.65	14	21.17	20.55	-10	25,049	-0.04%
2018/05/03	4	21.05	5	21.11	20.95	-1	25,117	0.00%
2018/05/02	0	0.00	17	20.98	20.80	-17	25,110	-0.07%
2018/04/30	14	20.50	12	20.44	20.30	2	25,099	0.01%
2018/04/27	31	20.09	41	20.04	20.00	-10	25,545	-0.04%
2018/04/26	69	21.07	0.6	20.00	19.95	68.4	26,164	0.26%
2018/04/25	28	21.11	67	22.09	22.05	-39	25,807	-0.15%
2018/04/24	57	21.63	43	21.68	21.70	14	25,468	0.05%
2018/04/23	17	23.56	18	23.85	22.60	-1	25,916	0.00%
2018/04/20	50	23.81	46	23.72	23.80	4	27,183	0.01%
2018/04/19	8	23.59	17	23.70	23.45	-9	26,946	-0.03%
2018/04/18	59	23.09	89	23.40	23.70	-30	26,684	-0.11%
2018/04/17	55	22.40	43	22.25	22.05	12	26,070	0.05%
2018/04/16	221	23.16	121	22.98	23.10	100	25,980	0.38%	大買/大賣/
2018/04/13	99	22.32	48.2	22.07	22.85	50.8	24,725	0.21%
2018/04/12	11	20.84	62	20.59	20.80	-51	24,081	-0.21%
2018/04/11	4	19.68	0	0.00	19.65	4	23,996	0.02%
2018/04/10	1	19.90	0	0.00	19.65	1	25,343	0.00%
2018/04/09	0	0.00	3	19.40	19.10	-3	25,989	-0.01%
2018/04/03	3	20.00	10	19.90	20.00	-7	26,993	-0.03%
2018/04/02	10	20.45	14	20.73	20.20	-4	27,673	-0.01%
2018/03/31	22	20.20	10	19.80	20.10	12	28,432	0.04%
2018/03/30	4	20.18	26	20.24	19.80	-22	29,273	-0.08%
2018/03/29	16	20.68	21	20.80	20.30	-5	30,334	-0.02%
2018/03/28	145	20.79	125	20.56	20.80	20	31,963	0.06%	大買/大賣/
2018/03/27	12	19.95	17	20.07	20.50	-5	31,562	-0.02%
2018/03/26	10	18.63	3	18.60	18.65	7	32,395	0.02%
2018/03/23	11	18.55	10	18.75	18.55	1	33,797	0.00%
2018/03/22	15	19.62	98	19.74	19.40	-83	34,208	-0.24%
2018/03/21	15	19.55	0	0.00	19.50	15	34,834	0.04%
2018/03/20	0	0.00	5	19.70	19.45	-5	35,331	-0.01%
2018/03/19	0	0.00	13	19.91	19.85	-13	36,016	-0.04%
2018/03/16	10	20.03	50	20.05	19.95	-40	37,208	-0.11%
2018/03/15	106	21.09	10	20.81	20.60	96	38,591	0.25%	大買/
2018/03/14	9	20.24	5	20.05	20.55	4	39,018	0.01%
2018/03/13	60	19.95	22	19.86	20.50	38	40,369	0.09%
2018/03/12	0	0.00	2	18.60	18.65	-2	40,215	0.00%
2018/03/09	10	19.15	1	19.15	19.10	9	40,804	0.02%
2018/03/08	0	0.00	3	18.50	18.70	-3	42,474	-0.01%
2018/03/07	0	0.00	11	18.54	18.40	-11	42,465	-0.03%
2018/03/05	15	19.68	25	19.10	19.10	-10	44,959	-0.02%
2018/03/01	1	20.50	0	0.00	20.50	1	47,317	0.00%
2018/02/27	1	20.70	3	20.45	20.45	-2	47,356	0.00%
2018/02/26	5	20.26	0	0.00	20.05	5	47,406	0.01%
2018/02/23	1	21.00	5	21.04	20.50	-4	47,540	-0.01%
2018/02/21	1	20.10	0	0.00	20.40	1	47,794	0.00%
2018/02/12	1	20.00	2	20.08	19.55	-1	47,750	0.00%
2018/02/09	5	18.91	7	18.86	19.70	-2	47,673	0.00%
2018/02/08	10	21.25	7	20.43	20.05	3	47,460	0.01%
2018/02/07	6	21.08	1	20.70	20.50	5	47,206	0.01%
2018/02/06	12	21.08	4	20.70	20.70	8	47,153	0.02%
2018/02/05	0	0.00	1	22.90	23.00	-1	47,023	0.00%
2018/02/02	3	23.25	4	23.35	23.20	-1	47,164	0.00%
2018/02/01	206	23.90	208	24.06	23.70	-2	47,553	0.00%	大買/大賣/
2018/01/31	6	22.89	3	23.07	23.25	3	47,954	0.01%
2018/01/30	225	22.90	232	23.03	22.90	-7	48,148	-0.01%	大買/大賣/
2018/01/29	201	23.20	231	23.12	23.20	-30	48,478	-0.06%	大買/大賣/
2018/01/26	10	22.52	5	22.50	22.60	5	49,161	0.01%
2018/01/25	15	22.89	19.2	23.01	22.80	-4.2	49,927	-0.01%
2018/01/24	222	23.41	255	23.37	23.40	-33	50,392	-0.07%	大買/大賣/
2018/01/23	237	23.14	213	22.95	23.05	24	50,406	0.05%	大買/大賣/
2018/01/22	21	23.37	5	22.94	22.90	16	50,073	0.03%
2018/01/19	213	24.55	200	24.50	24.50	13	49,837	0.03%	大買/大賣/
2018/01/18	246	25.34	283	25.56	24.80	-37	49,864	-0.07%	大買/大賣/
2018/01/17	369	25.58	319	25.53	25.25	50	50,522	0.10%	大買/大賣/
2018/01/16	345	25.61	333	25.23	25.60	12	50,434	0.02%	大買/大賣/
2018/01/15	306	24.65	496	24.43	24.35	-190	48,807	-0.39%	大買/大賣/鉅額交易
2018/01/12	55	24.74	70	24.78	24.75	-15	48,577	-0.03%
2018/01/11	124	24.26	125	24.07	24.45	-1	48,110	0.00%	大買/大賣/
2018/01/10	106	24.26	70	24.44	23.90	36	47,698	0.08%	大買/
2018/01/09	308	24.70	302.2	24.15	24.70	5.8	47,180	0.01%	大買/大賣/
2018/01/08	9	24.59	27	24.80	24.10	-18	46,517	-0.04%
2018/01/05	324	24.89	308	24.31	24.95	16	46,005	0.03%	大買/大賣/
2018/01/04	433	24.86	424	24.85	24.80	9	45,290	0.02%	大買/大賣/
2018/01/03	325	24.84	351	24.24	24.20	-26	43,981	-0.06%	大買/大賣/
2018/01/02	389	24.54	396	23.51	24.60	-7	43,148	-0.02%	大買/大賣/