燿華 (2367)-元大-板橋三民券商分點個股進出

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
27.35
漲跌
▼0.35
漲幅
-1.26%
成交量
31,618張
產業
上市電子零組件類股
790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-板橋三民券商分點個股進出

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-板橋三民券商分點個股進出
元大-板橋三民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
2024/05/07	13	27.14	10	27.50	27.35	3	43,240	0.01%
2024/05/06	31	27.86	109.3	27.92	27.70	-78.3	42,760	-0.18%	大賣/
2024/05/03	9	26.57	13.7	26.96	26.90	-4.7	41,768	-0.01%
2024/05/02	12.6	25.73	3	25.87	26.30	9.6	41,388	0.02%
2024/04/30	3	26.27	14	26.49	26.20	-11	41,094	-0.03%
2024/04/29	13	26.16	23	26.30	26.20	-10	40,895	-0.02%
2024/04/26	4.1	26.36	2	26.20	26.15	2.1	40,733	0.01%
2024/04/25	1	26.30	1	26.05	26.00	0	40,520	0.00%
2024/04/24	0	0.00	27	26.51	26.55	-27	40,370	-0.07%
2024/04/23	13	26.19	10	26.19	26.00	3	40,107	0.01%
2024/04/22	19	26.46	14	27.17	26.05	5	39,786	0.01%
2024/04/19	32.5	27.22	4	27.15	27.30	28.5	39,362	0.07%
2024/04/18	104	28.42	26	28.76	28.00	78	38,768	0.20%	大買/
2024/04/17	43	28.04	41.1	28.12	28.15	2	37,813	0.01%
2024/04/16	76.2	26.69	57	26.70	26.40	19.2	36,987	0.05%
2024/04/15	52	28.50	32.5	28.37	28.20	19.5	36,113	0.05%
2024/04/12	36.5	28.23	78.6	28.92	29.20	-42.1	34,654	-0.12%
2024/04/11	7.4	26.16	5	26.45	26.70	2.4	32,179	0.01%
2024/04/10	11	26.89	13	26.66	26.30	-2	32,044	-0.01%
2024/04/09	7	26.47	0	0.00	26.60	7	31,655	0.02%
2024/04/08	18.5	26.32	26	26.55	26.70	-7.5	31,151	-0.02%
2024/04/03	46.4	26.13	50	26.17	26.05	-3.6	30,870	-0.01%
2024/04/02	87	26.62	97	26.47	26.35	-10	30,721	-0.03%
2024/04/01	14	26.80	25	27.00	26.85	-11	30,286	-0.04%
2024/03/29	89	27.01	87.5	26.77	26.65	1.6	29,881	0.01%
2024/03/28	50	27.14	63	26.78	26.65	-13	29,151	-0.04%
2024/03/27	24	26.75	64	26.83	26.65	-40	28,480	-0.14%
2024/03/26	65	26.52	90	26.63	26.75	-25	27,767	-0.09%
2024/03/25	89	27.25	59.1	27.48	27.55	30	26,903	0.11%
2024/03/22	158	26.54	109.1	27.04	27.15	48.9	25,543	0.19%	大買/大賣/
2024/03/21	78	26.52	211.1	26.70	26.30	-133.1	24,550	-0.54%	大賣/鉅額交易
2024/03/20	130	26.17	101	25.87	25.70	29	23,762	0.12%	大買/大賣/
2024/03/19	145.4	26.15	163	26.36	26.15	-17.7	23,273	-0.08%	大買/大賣/
2024/03/18	77	24.83	64	25.07	25.85	13	22,308	0.06%
2024/03/15	80	24.37	94	24.18	24.00	-14	21,625	-0.06%
2024/03/14	77.3	24.49	96	24.51	24.45	-18.7	21,437	-0.09%
2024/03/13	68	25.08	155	25.15	25.10	-87	21,169	-0.41%	大賣/
2024/03/12	160.1	26.26	138	26.38	25.60	22.1	21,050	0.10%	大買/大賣/
2024/03/11	112	25.58	84.3	25.88	25.90	27.7	19,966	0.14%	大買/
2024/03/08	131.5	24.89	123	24.86	24.30	8.5	19,221	0.04%	大買/大賣/
2024/03/07	157.2	26.68	123.2	26.09	25.80	34	19,211	0.18%	大買/大賣/
2024/03/06	374.2	26.32	226	26.43	26.65	148.2	18,035	0.82%	大買/大賣/鉅額交易
2024/03/05	107	23.89	70.4	24.02	24.30	36.6	15,677	0.23%	大買/
2024/03/04	83	23.24	71	23.46	23.90	12	13,797	0.09%
2024/03/01	1	22.05	59	21.83	21.75	-58	12,757	-0.45%
2024/02/29	1	21.00	2	21.10	21.30	-1	12,214	-0.01%
2024/02/27	14	20.74	3	20.72	20.75	11	12,143	0.09%
2024/02/26	8	21.19	9.2	21.21	21.15	-1.2	12,114	-0.01%
2024/02/23	14	20.89	4	20.83	20.75	10	12,125	0.08%
2024/02/22	51.2	21.14	20	21.22	21.25	31.2	12,947	0.24%
2024/02/21	3	20.72	2	20.65	20.65	1	12,323	0.01%
2024/02/20	22	20.86	3.4	20.76	20.95	18.6	12,271	0.15%
2024/02/19	13.4	20.22	3	20.27	20.15	10.4	12,021	0.09%
2024/02/16	10	19.91	8	20.09	20.60	2	11,932	0.02%
2024/02/15	6	19.05	6	18.90	19.00	0	11,520	0.00%
2024/02/02	13	18.94	1	18.90	18.80	12	11,437	0.10%
2024/01/30	6	19.10	12	19.10	19.00	-6	11,553	-0.05%
2024/01/29	2	19.35	0	0.00	19.30	2	11,652	0.02%
2024/01/23	10	19.30	0	0.00	19.55	10	12,360	0.08%
2024/01/16	1	18.90	1	19.00	19.05	0	12,541	0.00%
2024/01/12	2	19.18	0	0.00	19.00	2	12,593	0.02%
2024/01/11	0	0.00	2	19.10	19.40	-2	12,577	-0.02%
2024/01/10	3	18.88	1	18.95	18.90	2	12,618	0.02%
2024/01/09	3	19.22	1	19.05	19.05	2	12,650	0.02%
2024/01/08	1	19.25	1	19.35	19.30	0	12,672	0.00%
2024/01/05	2	19.43	3	19.52	19.40	-1	12,676	-0.01%
2024/01/04	8	19.56	3	19.50	19.40	5	12,693	0.04%
2024/01/03	5	20.00	0	0.00	19.90	5	12,702	0.04%
2024/01/02	1	20.10	19	20.39	20.10	-18	12,729	-0.14%
2023/12/29	4	19.98	3.3	20.00	20.00	0.7	12,756	0.01%
2023/12/28	3	20.18	9	20.00	20.00	-6	12,821	-0.05%
2023/12/27	1	20.05	1	20.05	20.15	0	12,906	0.00%
2023/12/26	12	20.04	4	20.06	20.05	8	13,187	0.06%
2023/12/25	4	20.05	1	19.95	19.95	3	13,273	0.02%
2023/12/22	7	20.21	8	20.06	20.05	-1	13,376	-0.01%
2023/12/21	4	20.34	1	20.40	20.25	3	13,501	0.02%
2023/12/20	2	20.08	3	20.25	20.35	-1	13,775	-0.01%
2023/12/19	2	20.15	4	20.08	20.10	-2	14,094	-0.01%
2023/12/18	3	20.47	6	20.58	20.30	-3	14,546	-0.02%
2023/12/15	13	21.12	10	20.99	20.70	3	16,022	0.02%
2023/12/14	12	21.30	13	21.39	21.35	-1	16,646	-0.01%
2023/12/13	11	21.09	13	21.20	21.05	-2	16,834	-0.01%
2023/12/12	14	21.14	25	21.05	21.05	-11	16,749	-0.07%
2023/12/11	3	21.20	153.2	21.31	21.00	-150.2	16,634	-0.90%	大賣/鉅額交易
2023/12/08	6	21.65	10	21.54	21.35	-4	16,474	-0.02%
2023/12/07	43	21.94	9	21.89	21.55	34	16,322	0.21%
2023/12/06	102	22.23	5	22.21	22.05	97	15,753	0.62%	大買/
2023/12/05	44	22.51	59.1	22.63	22.50	-15.1	15,130	-0.10%
2023/12/04	77	22.47	75	22.84	22.75	2	14,570	0.01%
2023/12/01	52.2	22.05	139.4	22.09	22.20	-87.3	13,353	-0.65%	大賣/
2023/11/30	0	0.00	2	20.63	20.70	-2	12,389	-0.02%
2023/11/29	3	21.15	19	21.05	20.70	-16	12,382	-0.13%
2023/11/28	39	20.93	78.1	20.89	21.00	-39.1	12,395	-0.32%
2023/11/27	1	20.35	6	20.38	20.20	-5	12,100	-0.04%
2023/11/24	1	20.50	4.1	20.42	20.25	-3.1	12,181	-0.03%
2023/11/22	152	20.53	2	20.25	20.55	150	11,833	1.27%	大買/鉅額交易
2023/11/21	84	20.45	66.7	21.10	20.20	17.3	11,513	0.15%
2023/11/20	1.4	19.55	13.1	19.57	19.70	-11.7	10,467	-0.11%
2023/11/17	3	19.18	4	19.18	19.30	-1	10,393	-0.01%
2023/11/16	22	19.08	8	19.11	19.40	14	10,273	0.14%
2023/11/15	11	18.60	7	18.62	18.55	4	9,972	0.04%
2023/11/14	1	18.40	0	0.00	18.40	1	9,945	0.01%
2023/11/10	0	0.00	1	18.50	18.45	-1	9,958	-0.01%
2023/11/09	2	18.43	0.4	18.45	18.40	1.6	9,943	0.02%
2023/11/08	3	18.65	0	0.00	18.60	3	9,935	0.03%
2023/11/06	0	0.00	108	18.91	19.25	-108	9,894	-1.09%	大賣/鉅額交易
2023/11/02	3	18.75	6	18.93	19.15	-3	9,836	-0.03%
2023/11/01	30	18.15	0	0.00	18.10	30	9,591	0.31%
2023/10/31	76.1	19.25	8	18.99	18.50	68.1	9,534	0.71%
2023/10/27	1	18.45	1	18.80	18.40	0	9,239	0.00%
2023/10/26	6	18.68	1	18.65	18.55	5	9,223	0.05%
2023/10/24	0	0.00	3	18.45	18.70	-3	9,162	-0.03%
2023/10/20	3.1	17.45	3	17.60	17.70	0.1	9,016	0.00%
2023/10/19	2	17.85	0	0.00	17.90	2	8,994	0.02%
2023/10/17	0.1	18.30	0	0.00	18.10	0.1	8,896	0.00%
2023/10/13	0	0.00	70	18.50	18.55	-70	8,845	-0.79%
2023/10/11	0	0.00	81	18.20	18.20	-81	8,844	-0.92%
2023/10/05	0	0.00	3	18.92	18.85	-3	8,848	-0.03%
2023/10/04	10.1	18.73	8	18.79	18.75	2.1	8,801	0.02%
2023/10/03	2	19.23	0.5	19.50	19.05	1.5	8,775	0.02%
2023/10/02	9	19.85	4.1	19.76	19.95	4.9	8,684	0.06%
2023/09/28	2	18.90	0	0.00	18.95	2	8,399	0.02%
2023/09/27	4.1	19.13	0	0.00	19.10	4.1	8,314	0.05%
2023/09/26	3.1	19.68	1	19.65	19.25	2.1	8,185	0.03%
2023/09/25	48.1	19.67	39	19.60	19.55	9.1	8,026	0.11%
2023/09/22	12	20.18	24	20.16	20.10	-12	7,691	-0.16%
2023/09/21	10.1	20.45	26	20.44	20.15	-15.9	7,290	-0.22%
2023/09/20	149.5	21.08	189	20.38	20.70	-39.5	6,749	-0.59%	大買/大賣/
2023/09/19	124	20.34	178	21.13	21.15	-54	5,179	-1.04%	大買/大賣/
2023/09/18	2	19.10	124	19.17	19.25	-122	4,348	-2.81%	大賣/鉅額交易
2023/09/15	2	18.25	3	18.15	18.05	-1	3,895	-0.03%
2023/09/14	0	0.00	2	17.95	18.00	-2	3,836	-0.05%
2023/09/12	7	17.64	0	0.00	17.80	7	3,801	0.18%
2023/09/11	0	0.00	2	17.65	17.75	-2	3,750	-0.05%
2023/09/06	0	0.00	7	18.31	18.20	-7	3,654	-0.19%
2023/09/05	3	18.23	0	0.00	18.10	3	3,567	0.08%
2023/09/04	1	18.35	41	18.34	18.20	-40	3,537	-1.13%
2023/09/01	19	18.29	12	18.29	18.10	7	3,443	0.20%
2023/08/31	7	18.04	7	18.14	18.25	0	3,183	0.00%
2023/08/30	22	17.73	4	17.70	17.65	18	2,909	0.62%
2023/08/25	1	16.85	1	17.05	17.00	0	2,776	0.00%
2023/08/17	1	16.45	0	0.00	16.45	1	2,673	0.04%
2023/08/16	0	0.00	1	16.15	16.15	-1	2,635	-0.04%
2023/08/14	10.1	16.10	0	0.00	15.90	10.1	2,642	0.38%
2023/08/11	0	0.00	0.5	16.15	16.15	-0.5	2,643	-0.02%
2023/08/10	0	0.00	6	16.05	16.05	-6	2,637	-0.23%
2023/08/09	1	16.55	0	0.00	16.70	1	2,560	0.04%
2023/08/08	14.1	16.57	0	0.00	16.65	14.1	2,522	0.56%
2023/08/07	2	17.10	0	0.00	17.00	2	2,426	0.08%
2023/08/04	1	17.20	0	0.00	17.20	1	2,381	0.04%
2023/07/27	0	0.00	7	17.50	17.55	-7	2,405	-0.29%
2023/07/26	0	0.00	10	17.50	17.40	-10	2,395	-0.42%
2023/07/25	0	0.00	4	17.40	17.65	-4	2,394	-0.17%
2023/07/24	12	17.48	1	17.40	17.35	11	2,375	0.46%
2023/07/19	0	0.00	4	17.70	17.60	-4	2,411	-0.17%
2023/07/14	0.1	17.95	2.3	17.76	17.75	-2.3	2,439	-0.09%
2023/07/13	2	18.03	2	17.90	17.95	0	2,436	0.00%
2023/07/11	4.1	17.35	0	0.00	17.40	4.1	2,336	0.18%
2023/07/07	3	17.52	0	0.00	17.75	3	2,488	0.12%
2023/07/06	3	17.90	0	0.00	17.80	3	2,458	0.12%
2023/07/04	0	0.00	1	17.65	17.65	-1	2,430	-0.04%
2023/07/03	100	17.75	0	0.00	17.75	100	2,444	4.09%
2023/06/30	0	0.00	1	17.65	17.70	-1	2,446	-0.04%
2023/06/28	1	17.50	0	0.00	17.65	1	2,481	0.04%
2023/06/27	1	17.50	0	0.00	17.50	1	2,511	0.04%
2023/06/26	2	17.73	0	0.00	17.70	2	2,529	0.08%
2023/06/21	0	0.00	1	17.95	17.90	-1	2,591	-0.04%
2023/06/20	1	18.00	4	17.95	17.95	-3	2,597	-0.12%
2023/06/16	0	0.00	3.4	17.92	17.90	-3.4	2,624	-0.13%
2023/06/15	1.3	17.87	9	17.85	17.90	-7.7	2,618	-0.29%
2023/06/13	1	17.95	0	0.00	17.90	1	2,660	0.04%
2023/06/12	1	18.05	0	0.00	18.00	1	2,675	0.04%
2023/06/07	0	0.00	2.1	18.40	18.30	-2.1	2,798	-0.08%
2023/06/06	30	18.40	0	0.00	18.35	30	2,872	1.04%
2023/06/02	20	18.20	0.2	18.25	18.35	19.8	2,994	0.66%
2023/05/31	0	0.00	0.1	18.10	18.05	-0.1	3,040	0.00%
2023/05/30	0	0.00	3.8	18.04	17.95	-3.8	3,045	-0.12%
2023/05/29	0	0.00	5	17.92	18.05	-5	3,075	-0.16%
2023/05/25	0	0.00	47	18.05	18.05	-47	3,112	-1.51%
2023/05/23	0	0.00	94	18.15	18.10	-94	3,151	-2.98%
2023/05/19	1	18.00	0	0.00	18.00	1	3,385	0.03%
2023/05/18	0.1	18.00	0	0.00	17.90	0.1	3,420	0.00%
2023/05/17	84	17.98	0	0.00	17.90	84	3,464	2.42%
2023/05/16	30	17.70	0	0.00	17.90	30	3,450	0.87%
2023/05/11	1	17.50	0	0.00	17.35	1	3,633	0.03%
2023/05/10	0	0.00	2	17.75	17.70	-2	3,884	-0.05%
2023/05/09	2	17.90	0	0.00	17.70	2	3,898	0.05%
2023/05/04	3	17.77	0	0.00	17.85	3	4,016	0.07%
2023/05/03	11	17.94	0	0.00	17.80	11	4,003	0.27%
2023/04/28	11	17.95	0	0.00	17.95	11	4,073	0.27%
2023/04/25	0	0.00	0.3	17.80	17.70	-0.3	4,107	-0.01%
2023/04/21	15	18.00	0	0.00	18.00	15	4,102	0.37%
2023/04/20	9	18.29	0	0.00	18.15	9	4,129	0.22%
2023/04/19	11	18.65	0	0.00	18.65	11	4,202	0.26%
2023/04/18	50	18.70	0	0.00	18.70	50	4,229	1.18%
2023/04/17	31	18.68	0	0.00	18.70	31	4,227	0.73%
2023/04/14	2	18.60	1	18.75	18.60	1	4,226	0.02%
2023/04/13	7	19.10	149	18.79	18.60	-142	4,175	-3.40%	大賣/鉅額交易
2023/04/12	67	19.37	31	19.21	19.40	36	4,067	0.89%
2023/04/11	5	19.10	2	19.10	19.15	3	3,968	0.08%
2023/04/10	2	19.05	0	0.00	19.05	2	3,967	0.05%
2023/04/07	2	19.15	0	0.00	19.05	2	3,972	0.05%
2023/04/06	0	0.00	2	19.05	19.05	-2	3,974	-0.05%
2023/03/31	0	0.00	20	19.00	19.00	-20	3,977	-0.50%
2023/03/30	5	18.90	20	19.00	18.95	-15	3,979	-0.38%
2023/03/29	5	18.95	0	0.00	18.95	5	3,985	0.13%
2023/03/28	0	0.00	10	19.05	18.90	-10	4,044	-0.25%
2023/03/27	4	19.00	0	0.00	18.95	4	4,036	0.10%
2023/03/24	0	0.00	1	18.80	18.85	-1	4,076	-0.02%
2023/03/23	16	18.40	0	0.00	18.40	16	4,028	0.40%
2023/03/20	12	18.10	0	0.00	18.10	12	4,276	0.28%
2023/03/14	1	18.15	0	0.00	18.05	1	4,915	0.02%
2023/03/10	0.1	18.50	1	18.50	18.50	-0.9	5,249	-0.02%
2023/03/09	0	0.00	21	19.30	19.00	-21	5,465	-0.38%
2023/03/08	1	19.20	4	19.23	19.15	-3	5,707	-0.05%
2023/03/07	22	19.05	0	0.00	19.00	22	5,695	0.39%
2023/03/06	0	0.00	9	18.80	18.80	-9	5,711	-0.16%
2023/03/02	0	0.00	4	18.75	18.75	-4	5,893	-0.07%
2023/03/01	0	0.00	1	18.95	18.80	-1	6,141	-0.02%
2023/02/24	2.1	18.78	0	0.00	18.75	2.1	6,298	0.03%
2023/02/22	1	18.75	1	18.90	18.90	0	6,567	0.00%
2023/02/21	3.1	19.00	6	19.07	19.00	-3	6,676	-0.04%
2023/02/20	0.1	19.30	10	19.11	19.30	-10	6,915	-0.14%
2023/02/16	1	18.70	5	18.70	18.65	-4	7,471	-0.05%
2023/02/15	0	0.00	1	18.55	18.55	-1	7,700	-0.01%
2023/02/14	0	0.00	1	18.30	18.30	-1	7,803	-0.01%
2023/02/13	5	18.10	0	0.00	18.10	5	8,018	0.06%
2023/02/10	2	18.38	0	0.00	18.20	2	8,248	0.02%
2023/02/09	7	18.65	1	18.60	18.60	6	8,429	0.07%
2023/02/08	1	19.05	9	18.96	19.00	-8	8,549	-0.09%
2023/02/03	2	18.60	0	0.00	18.65	2	8,865	0.02%
2023/01/31	0	0.00	2	18.28	18.25	-2	9,270	-0.02%
2023/01/30	0	0.00	1	17.95	18.00	-1	9,429	-0.01%
2023/01/17	0	0.00	7	17.70	17.65	-7	9,610	-0.07%
2023/01/13	0	0.00	1	17.55	17.50	-1	9,893	-0.01%
2023/01/10	1	17.90	2	18.05	17.95	-1	10,189	-0.01%
2023/01/09	0	0.00	12	18.33	18.35	-12	10,326	-0.12%
2023/01/06	1	17.85	0	0.00	18.00	1	10,369	0.01%
2023/01/04	1	17.80	1	17.75	17.75	0	10,856	0.00%
2022/12/29	10	17.35	0	0.00	17.35	10	11,448	0.09%
2022/12/28	12	17.62	2	17.60	17.45	10	11,912	0.08%
2022/12/27	2	17.75	2	17.80	17.80	0	12,210	0.00%
2022/12/26	2	17.65	0	0.00	17.60	2	12,545	0.02%
2022/12/21	0	0.00	20	17.55	17.50	-20	13,734	-0.15%
2022/12/20	1.4	17.71	3	17.65	17.55	-1.6	14,284	-0.01%
2022/12/19	2	17.90	0	0.00	17.85	2	15,069	0.01%
2022/12/16	2.3	18.09	4	18.21	18.00	-1.7	15,662	-0.01%
2022/12/15	7.3	18.50	2	18.55	18.55	5.3	15,966	0.03%
2022/12/14	3	18.35	2	18.30	18.35	1	16,302	0.01%
2022/12/13	0	0.00	4	18.55	18.35	-4	16,741	-0.02%
2022/12/12	1	18.55	0	0.00	18.55	1	16,961	0.01%
2022/12/09	2.7	19.24	0	0.00	19.20	2.7	17,266	0.02%
2022/12/08	3	19.33	3	19.42	19.45	0	18,094	0.00%
2022/12/07	0	0.00	4	19.49	19.35	-4	18,690	-0.02%
2022/12/06	26	20.06	11	19.75	19.75	15	19,013	0.08%
2022/12/05	26	19.74	29	19.71	19.75	-3	19,472	-0.02%
2022/12/02	7	19.49	147	19.49	19.40	-140	19,877	-0.70%	大賣/鉅額交易
2022/12/01	2	19.40	5	19.40	19.30	-3	20,346	-0.01%
2022/11/30	4	19.33	11	19.10	19.40	-7	20,788	-0.03%
2022/11/29	0	18.67	0	0.00	18.90	0	21,370	0.00%
2022/11/28	1	18.50	3	18.73	18.65	-2	22,888	-0.01%
2022/11/25	9	18.76	4	19.15	18.65	5	23,755	0.02%
2022/11/24	5	18.97	6	18.97	18.95	-1	24,473	0.00%
2022/11/23	43	19.10	44	19.10	19.05	-1	25,316	0.00%
2022/11/21	3	18.57	20	18.55	18.50	-17	27,331	-0.06%
2022/11/18	4	18.85	11	18.96	18.65	-7	27,777	-0.03%
2022/11/17	6	18.74	25	18.62	18.65	-19	27,867	-0.07%
2022/11/16	29	18.52	24	18.83	18.55	5	28,145	0.02%
2022/11/15	13	18.96	9	19.24	19.10	4	28,690	0.01%
2022/11/14	11	18.75	1	18.75	18.75	10	29,387	0.03%
2022/11/11	9	18.67	4.1	18.75	18.40	4.9	29,473	0.02%
2022/11/10	6	18.54	24	18.55	18.45	-18	29,399	-0.06%
2022/11/09	67	18.95	5	18.80	18.90	62	29,751	0.21%
2022/11/08	14	18.88	11	18.90	18.65	3	30,093	0.01%
2022/11/07	131	18.70	1	18.85	18.75	130	30,538	0.43%	大買/鉅額交易
2022/11/04	12	18.71	1	18.50	18.85	11	31,133	0.04%
2022/11/03	0	0.00	10	18.30	18.50	-10	31,320	-0.03%
2022/11/02	4	18.33	0	0.00	18.25	4	31,238	0.01%
2022/11/01	0	0.00	39	17.80	18.00	-39	31,051	-0.13%
2022/10/31	40	17.50	343	17.50	17.50	-303	30,890	-0.98%	大賣/鉅額交易
2022/10/28	3	17.35	2	16.90	16.90	1	30,703	0.00%
2022/10/27	10	17.60	0	0.00	17.55	10	30,528	0.03%
2022/10/26	3	17.35	0	0.00	17.10	3	30,304	0.01%
2022/10/25	6	17.66	3	17.65	17.65	3	30,108	0.01%
2022/10/20	10	17.80	1	17.80	17.80	9	29,568	0.03%
2022/10/19	12	18.37	1	18.60	18.10	11	29,439	0.04%
2022/10/18	8	18.49	0	0.00	18.35	8	29,312	0.03%
2022/10/17	10	17.75	50	17.97	18.25	-40	29,212	-0.14%
2022/10/14	1	18.80	4	18.81	18.60	-3	29,029	-0.01%
2022/10/13	5	18.63	12	18.15	18.00	-7	28,914	-0.02%
2022/10/12	8	19.20	1	19.30	19.25	7	28,571	0.02%
2022/10/11	13	18.83	4	19.03	18.90	9	28,444	0.03%
2022/10/07	1	19.50	2	19.65	19.55	-1	28,126	0.00%
2022/10/06	3	19.27	2	19.50	19.40	1	28,002	0.00%
2022/10/05	14	19.70	9	19.84	19.30	5	27,908	0.02%
2022/10/04	7	19.54	8	19.64	19.70	-1	27,445	0.00%
2022/10/03	9	18.89	36	19.34	19.20	-27	27,149	-0.10%
2022/09/30	17	19.61	0	0.00	19.55	17	26,887	0.06%
2022/09/29	7	19.84	12	19.71	19.65	-5	26,673	-0.02%
2022/09/28	22	20.10	3	19.75	19.40	19	26,333	0.07%
2022/09/27	15	21.43	2	20.75	20.90	13	25,770	0.05%
2022/09/26	14	21.28	21	21.88	20.90	-7	25,216	-0.03%
2022/09/23	45	22.68	24	22.26	22.25	21	24,404	0.09%
2022/09/22	26	23.37	13	22.97	23.35	13	23,815	0.05%
2022/09/21	37	23.21	15	23.12	23.15	22	23,462	0.09%
2022/09/20	4	23.64	24	23.58	23.55	-20	23,105	-0.09%
2022/09/19	11	22.66	4	22.96	22.85	7	22,601	0.03%
2022/09/16	10	23.15	20	23.15	23.15	-10	22,338	-0.04%
2022/09/15	40	24.00	52	24.01	23.65	-12	21,926	-0.05%
2022/09/14	24	23.63	17	23.19	23.60	7	21,045	0.03%
2022/09/13	211	23.64	16	23.70	23.30	195	20,441	0.95%	大買/鉅額交易
2022/09/12	29	23.40	24	23.41	23.30	5	19,850	0.03%
2022/09/08	121	23.82	21	23.72	23.75	100	19,123	0.52%	大買/
2022/09/07	49	23.28	42	23.32	23.80	7	18,514	0.04%
2022/09/06	105	23.25	142	23.20	23.55	-37	17,944	-0.21%	大買/大賣/
2022/09/05	149	24.34	48	24.11	23.45	101	17,236	0.59%	大買/鉅額交易
2022/09/02	62	23.77	107	23.87	23.75	-45	16,382	-0.27%	大賣/
2022/09/01	40	23.09	25	23.29	23.15	15	14,923	0.10%
2022/08/31	91	22.92	14	23.09	23.20	77	14,082	0.55%
2022/08/30	19	22.53	23	22.85	23.00	-4	13,202	-0.03%
2022/08/29	69	22.35	31	21.86	22.60	38	12,221	0.31%
2022/08/26	57.9	22.11	66	22.31	22.15	-8.1	11,398	-0.07%
2022/08/25	1	21.35	10.6	21.63	21.25	-9.6	9,735	-0.10%
2022/08/24	12	21.43	7.3	21.39	21.40	4.7	9,201	0.05%
2022/08/23	4	20.91	4	21.08	21.35	0	8,854	0.00%
2022/08/22	15	21.63	10	21.27	21.15	5	8,438	0.06%
2022/08/19	5	21.36	34.3	21.43	21.60	-29.3	7,563	-0.39%
2022/08/18	6	19.95	14.2	20.01	20.00	-8.2	6,203	-0.13%
2022/08/17	12	19.85	19.1	19.73	19.65	-7.1	5,960	-0.12%
2022/08/16	1	19.65	63.6	19.88	20.10	-62.6	5,759	-1.09%
2022/08/15	68	20.46	81	20.40	20.15	-13	5,241	-0.25%
2022/08/12	39	20.07	66	19.84	19.90	-27	4,666	-0.58%
2022/08/11	27	19.26	34	19.25	19.05	-7	3,961	-0.18%
2022/08/10	2	18.78	36	18.90	18.90	-34	3,109	-1.09%
2022/08/09	20	17.60	0	0.00	17.20	20	2,725	0.73%
2022/08/08	0.5	17.05	0	0.00	17.10	0.5	2,647	0.02%
2022/08/03	2	16.78	0	0.00	16.80	2	2,507	0.08%
2022/08/02	2	16.88	0	0.00	16.95	2	2,505	0.08%
2022/08/01	0	0.00	20	17.20	17.10	-20	2,496	-0.80%
2022/07/28	1	16.90	1	16.85	16.80	0	2,478	0.00%
2022/07/26	20	16.65	0	0.00	16.65	20	2,472	0.81%
2022/07/19	0	0.00	6	17.30	17.30	-6	2,439	-0.25%
2022/07/18	0	0.00	1	17.25	17.20	-1	2,412	-0.04%
2022/07/13	0	0.00	3	16.50	16.50	-3	2,307	-0.13%
2022/07/12	0	0.00	3	16.38	16.15	-3	2,237	-0.13%
2022/07/11	1	16.90	11	16.85	16.75	-10	2,221	-0.45%
2022/07/08	12	16.97	3	16.83	16.85	9	2,189	0.41%
2022/07/07	0	0.00	1	16.60	16.60	-1	2,087	-0.05%
2022/07/06	15	15.83	0	0.00	15.10	15	2,000	0.75%
2022/07/01	10	15.75	10	16.35	15.55	0	1,958	0.00%
2022/06/30	3	17.25	2	17.15	16.75	1	1,907	0.05%
2022/06/29	2	17.73	0	0.00	17.75	2	1,859	0.11%
2022/06/28	0.5	17.80	0	0.00	17.85	0.5	1,824	0.03%
2022/06/21	10	18.10	0	0.00	18.10	10	1,707	0.59%
2022/06/16	3	17.30	3	18.34	17.35	0	1,617	0.00%
2022/06/15	0	0.00	2	18.15	17.90	-2	1,578	-0.13%
2022/06/14	1	17.65	5	17.53	17.50	-4	1,523	-0.26%
2022/06/13	7	17.89	0	0.00	17.70	7	1,507	0.46%
2022/06/10	5	18.07	7	17.86	18.40	-2	1,457	-0.14%
2022/06/09	3	17.63	0	0.00	17.70	3	1,309	0.23%
2022/06/06	3	16.70	4	16.65	16.70	-1	1,224	-0.08%
2022/05/27	0	0.00	2	16.75	16.65	-2	1,294	-0.15%
2022/05/25	0	0.00	4	16.70	16.60	-4	1,330	-0.30%
2022/05/23	2	16.50	0	0.00	16.30	2	1,359	0.15%
2022/05/19	0	0.00	1	16.25	16.35	-1	1,409	-0.07%
2022/05/16	0	0.00	4	16.30	15.90	-4	1,661	-0.24%
2022/05/12	2	16.10	2	15.70	15.55	0	1,670	0.00%
2022/05/11	0	0.00	2	16.35	16.05	-2	1,659	-0.12%
2022/05/10	1	16.15	7	16.20	16.25	-6	1,671	-0.36%
2022/05/05	1	16.90	0	0.00	16.80	1	1,708	0.06%
2022/04/28	2	16.10	0	0.00	16.95	2	1,782	0.11%
2022/04/20	1	17.40	0	0.00	17.45	1	1,822	0.05%
2022/04/19	0	0.00	0.2	17.20	17.15	-0.2	1,827	-0.01%
2022/04/18	0	0.00	0.2	17.17	16.85	-0.2	1,877	-0.01%
2022/04/15	1	17.15	0.2	17.15	17.15	0.8	1,895	0.04%
2022/04/14	4	17.26	0	0.00	17.25	4	1,972	0.20%
2022/04/13	2	17.10	0.2	17.10	17.20	1.8	2,066	0.09%
2022/04/07	0	0.00	3	17.20	17.15	-3	2,517	-0.12%
2022/03/29	1	17.90	0	0.00	17.90	1	3,154	0.03%
2022/03/28	1	17.85	1	17.95	18.00	0	3,300	0.00%
2022/03/25	8	18.00	0.3	18.00	18.00	7.7	3,312	0.23%
2022/03/21	0	17.95	10	17.85	17.80	-10	3,353	-0.30%
2022/03/18	4	17.73	0	0.00	17.55	4	3,388	0.12%
2022/03/14	0	0.00	10	17.65	17.70	-10	3,580	-0.28%
2022/03/10	1	17.80	1	17.90	17.80	0	3,647	0.00%
2022/03/09	2	17.55	0	0.00	17.55	2	3,695	0.05%
2022/03/08	0	0.00	1	17.20	17.20	-1	3,767	-0.03%
2022/03/07	5	17.75	0	0.00	17.75	5	3,789	0.13%
2022/03/03	0	18.60	0	0.00	18.50	0	4,100	0.00%
2022/03/01	0	18.35	0	0.00	18.50	0	4,272	0.00%
2022/02/24	5	17.95	0	0.00	17.95	5	4,559	0.11%
2022/02/22	1	18.55	0	0.00	18.45	1	4,899	0.02%
2022/02/21	1	18.80	1	18.90	18.85	0	5,212	0.00%
2022/02/18	3	19.02	18	18.95	18.95	-15	6,402	-0.23%
2022/02/17	16.1	19.62	0	0.00	19.30	16.1	6,845	0.24%
2022/02/16	0	0.00	1	18.80	18.90	-1	6,925	-0.01%
2022/02/15	4	18.41	1	18.45	18.30	3	6,967	0.04%
2022/02/14	10	18.34	0	0.00	18.40	10	7,018	0.14%
2022/02/10	1	18.80	0	0.00	18.80	1	7,011	0.01%
2022/02/09	0	0.00	3	18.80	18.90	-3	7,010	-0.04%
2022/02/08	0	0.00	1	18.35	18.55	-1	6,998	-0.01%
2022/02/07	3	18.20	3	18.05	18.20	0	7,003	0.00%
2022/01/26	3	17.60	0	0.00	17.60	3	6,990	0.04%
2022/01/25	6	17.78	0	0.00	17.70	6	6,986	0.09%
2022/01/24	2	17.70	0	0.00	17.90	2	6,997	0.03%
2022/01/21	3	18.25	0	0.00	18.15	3	6,982	0.04%
2022/01/14	7	18.29	0	0.00	18.45	7	6,945	0.10%
2022/01/11	0	0.00	13	18.77	18.85	-13	6,964	-0.19%
2022/01/10	2	19.20	0	0.00	19.00	2	6,920	0.03%
2022/01/06	2	19.85	1	19.80	19.75	1	6,838	0.01%
2022/01/05	13	20.55	11	21.12	20.25	2	6,765	0.03%
2022/01/04	0.4	20.10	24	20.11	20.15	-23.6	6,471	-0.36%
2022/01/03	3	20.08	1	20.10	20.10	2	6,423	0.03%
2021/12/30	0	0.00	0.1	20.05	20.10	-0.1	6,380	0.00%
2021/12/29	7	20.39	0	0.00	20.15	7	6,342	0.11%
2021/12/28	0	0.00	3	20.05	19.95	-3	6,272	-0.05%
2021/12/27	0	0.00	2	20.20	20.05	-2	6,242	-0.03%
2021/12/24	7	20.26	11	20.22	20.25	-4	6,192	-0.06%
2021/12/23	21	20.25	16	20.10	20.20	5	6,008	0.08%
2021/12/22	17	19.50	1	19.35	19.65	16	5,758	0.28%
2021/12/17	0	0.00	6	18.68	18.55	-6	5,615	-0.11%
2021/12/16	6	18.93	0	0.00	18.75	6	5,646	0.11%
2021/12/10	0	0.00	2	19.15	19.00	-2	5,569	-0.04%
2021/12/09	4	19.28	1	19.05	19.35	3	5,530	0.05%
2021/12/08	1	18.65	0	0.00	18.65	1	5,403	0.02%
2021/12/07	0	0.00	2	18.80	18.55	-2	5,403	-0.04%
2021/12/06	1	18.55	0	0.00	18.50	1	5,365	0.02%
2021/12/03	0	0.00	1	18.60	18.50	-1	5,370	-0.02%
2021/12/02	11	18.51	2	18.45	18.35	9	5,331	0.17%
2021/12/01	1	18.80	1	18.95	18.85	0	5,290	0.00%
2021/11/30	0	0.00	1	19.05	18.75	-1	5,254	-0.02%
2021/11/29	13.1	18.39	11	18.40	18.65	2.1	5,054	0.04%
2021/11/26	6	18.92	1	18.85	18.80	5	4,985	0.10%
2021/11/25	4	19.85	0	0.00	19.55	4	4,902	0.08%
2021/11/24	11	19.75	18	19.70	19.70	-7	4,936	-0.14%
2021/11/23	6.5	20.42	2	20.25	20.10	4.5	4,789	0.09%
2021/11/22	3	20.37	41	20.22	20.20	-38	4,671	-0.81%
2021/11/19	4	20.91	14	20.71	20.80	-10	4,573	-0.22%
2021/11/18	35	21.40	30	21.72	21.25	5	4,448	0.11%
2021/11/17	135	22.36	123	22.58	22.25	12	4,181	0.29%	大買/大賣/
2021/11/16	24	21.52	24	21.64	21.65	0	3,521	0.00%
2021/11/15	7	19.01	13	18.62	19.70	-6	3,078	-0.19%
2021/11/10	0	0.00	2	18.08	18.05	-2	2,859	-0.07%
2021/11/09	0	0.00	5	18.15	18.25	-5	2,954	-0.17%
2021/11/08	0.3	18.05	0	0.00	18.05	0.3	2,954	0.01%
2021/11/05	1	18.30	0	0.00	18.30	1	3,003	0.03%
2021/11/02	0	0.00	1	18.20	18.20	-1	3,062	-0.03%
2021/11/01	0	0.00	1	18.45	18.45	-1	3,126	-0.03%
2021/10/29	1	18.20	0	0.00	18.10	1	3,122	0.03%
2021/10/28	5	18.00	0	0.00	18.05	5	3,128	0.16%
2021/10/27	5	17.90	0	0.00	18.10	5	3,134	0.16%
2021/10/20	0	0.00	1	18.10	17.70	-1	3,351	-0.03%
2021/10/19	0	0.00	1	17.25	17.80	-1	3,403	-0.03%
2021/10/18	0	0.00	1	17.00	17.05	-1	3,462	-0.03%
2021/10/15	0	0.00	15	16.95	16.90	-15	3,584	-0.42%
2021/10/14	0	0.00	3	16.60	16.55	-3	3,668	-0.08%
2021/10/13	3	16.68	0	0.00	16.50	3	3,721	0.08%
2021/10/12	10	17.03	0	0.00	17.00	10	3,835	0.26%
2021/10/07	1	16.90	0	0.00	17.35	1	4,175	0.02%
2021/10/05	2	16.65	0	0.00	16.95	2	5,358	0.04%
2021/10/04	8	16.88	0	0.00	16.75	8	5,378	0.15%
2021/09/29	10	17.85	0	0.00	17.85	10	5,494	0.18%
2021/09/27	0	0.00	1.7	18.43	18.40	-1.7	5,586	-0.03%
2021/09/24	1	18.25	1	18.25	18.30	0	5,660	0.00%
2021/09/16	9	18.35	0	0.00	18.30	9	6,031	0.15%
2021/09/13	0	0.00	5	18.80	18.80	-5	6,664	-0.08%
2021/09/08	0	0.00	1	19.15	18.95	-1	6,831	-0.01%
2021/09/07	1	19.40	1	19.40	19.65	0	6,834	0.00%
2021/09/06	1	20.20	0	0.00	19.25	1	6,829	0.01%
2021/09/03	2	20.20	0	0.00	20.00	2	6,810	0.03%
2021/09/02	3	20.27	0	0.00	20.00	3	6,852	0.04%
2021/08/31	0.3	19.95	0	0.00	20.10	0.3	6,953	0.00%
2021/08/30	4	19.79	30	20.03	19.85	-26	7,003	-0.37%
2021/08/26	1	19.40	0	0.00	19.60	1	6,992	0.01%
2021/08/25	0	0.00	1	19.40	19.35	-1	7,017	-0.01%
2021/08/23	5	18.81	1	18.80	18.80	4	7,005	0.06%
2021/08/20	1	18.90	0	0.00	18.90	1	6,967	0.01%
2021/08/19	30	18.30	0	0.00	18.05	30	6,468	0.46%
2021/08/18	1	17.95	0	0.00	18.60	1	6,466	0.02%
2021/08/17	1	18.75	0	0.00	18.10	1	6,466	0.02%
2021/08/16	2	18.35	0	0.00	18.60	2	6,445	0.03%
2021/08/13	0	0.00	2	19.50	19.10	-2	6,376	-0.03%
2021/08/12	0	0.00	0.6	20.15	20.25	-0.6	6,315	-0.01%
2021/08/11	4	20.05	0.3	20.10	20.00	3.7	6,357	0.06%
2021/08/10	6	20.44	0	0.00	20.35	6	6,408	0.09%
2021/08/06	1	20.80	0	0.00	20.80	1	6,614	0.02%
2021/08/05	1	21.30	1	21.00	21.15	0	6,740	0.00%
2021/08/02	0	0.00	1	20.95	21.05	-1	7,350	-0.01%
2021/07/30	1	21.10	0	0.00	20.80	1	7,384	0.01%
2021/07/29	0.2	21.20	0	0.00	21.20	0.2	7,416	0.00%
2021/07/27	6	21.30	1	21.20	21.20	5	7,491	0.07%
2021/07/26	0	0.00	20	21.43	21.55	-20	7,521	-0.27%
2021/07/23	0	0.00	1	21.10	21.25	-1	7,574	-0.01%
2021/07/22	1	20.95	5	20.95	20.95	-4	7,579	-0.05%
2021/07/21	16	21.12	2	21.70	20.95	14	7,542	0.19%
2021/07/20	17	21.74	3	21.90	21.65	14	7,507	0.19%
2021/07/16	7	22.24	3	22.65	22.60	4	7,580	0.05%
2021/07/14	15.5	22.55	7	22.51	22.25	8.5	7,788	0.11%
2021/07/13	46	23.63	57	23.98	23.20	-11	7,622	-0.14%
2021/07/12	6	22.75	25	22.60	23.00	-19	6,863	-0.28%
2021/07/09	0	0.00	30	22.31	22.30	-30	6,789	-0.44%
2021/07/08	14	22.44	18	22.43	22.55	-4	6,838	-0.06%
2021/07/07	0	0.00	5	22.15	21.80	-5	6,793	-0.07%
2021/07/06	0	0.00	8.1	22.20	22.00	-8.1	6,807	-0.12%
2021/07/05	0	0.00	3	22.00	22.05	-3	6,842	-0.04%
2021/07/02	2	21.58	4	21.73	21.90	-2	6,895	-0.03%
2021/07/01	6	21.93	20	21.95	21.75	-14	6,922	-0.20%
2021/06/30	1.1	22.15	13.2	22.17	22.05	-12.1	6,892	-0.18%
2021/06/29	1	22.35	1	22.40	22.15	0	6,909	0.00%
2021/06/28	3	22.93	3	22.80	22.90	0	6,894	0.00%
2021/06/25	11.1	22.90	13.3	22.96	22.65	-2.2	6,786	-0.03%
2021/06/24	0.5	22.87	8	22.91	22.65	-7.5	6,771	-0.11%
2021/06/23	44	22.95	16	22.70	22.65	28	6,746	0.42%
2021/06/22	3	22.25	16	22.38	22.25	-13	6,375	-0.20%
2021/06/21	0	0.00	5	21.85	21.85	-5	6,288	-0.08%
2021/06/18	0	0.00	1.1	22.35	22.15	-1.1	6,287	-0.02%
2021/06/17	6.7	22.08	0	0.00	22.25	6.7	6,335	0.11%
2021/06/16	10	21.95	20	21.90	21.85	-10	6,302	-0.16%
2021/06/15	0	0.00	1	21.95	21.90	-1	6,310	-0.02%
2021/06/11	0	0.00	2	21.88	21.80	-2	6,386	-0.03%
2021/06/10	2	21.95	1	22.00	22.00	1	6,604	0.02%
2021/06/09	0	0.00	2	21.90	21.50	-2	6,663	-0.03%
2021/06/08	7	22.16	1	21.95	21.80	6	6,625	0.09%
2021/06/07	12	21.81	5	22.05	22.10	7	6,539	0.11%
2021/06/04	2	21.65	8	21.85	21.80	-6	6,477	-0.09%
2021/06/03	3	21.55	3	21.77	21.75	0	6,459	0.00%
2021/06/02	8	21.69	0.1	21.68	21.35	7.9	6,436	0.12%
2021/06/01	2	21.25	2	21.73	21.75	0	6,435	0.00%
2021/05/31	2	20.90	1	20.70	20.95	1	6,431	0.02%
2021/05/27	0	0.00	3	20.22	20.10	-3	6,843	-0.04%
2021/05/26	1	20.40	1	20.25	20.55	0	6,840	0.00%
2021/05/25	1	20.00	0	20.55	20.20	1	6,834	0.01%
2021/05/24	1	19.30	0	0.00	19.80	1	6,813	0.01%
2021/05/20	0	0.00	1	19.50	19.25	-1	6,858	-0.01%
2021/05/18	9	18.31	0	0.00	18.85	9	6,899	0.13%
2021/05/17	1	19.10	12	18.41	18.05	-11	6,849	-0.16%
2021/05/14	2	20.20	2	20.75	20.05	0	6,742	0.00%
2021/05/13	11	21.00	7	20.86	20.45	4	6,628	0.06%
2021/05/12	8.1	21.67	10	21.54	21.60	-1.9	6,485	-0.03%
2021/05/11	3	22.02	12	22.45	22.00	-9	6,182	-0.15%
2021/05/10	7	21.85	6	22.18	22.20	1	5,988	0.02%
2021/05/07	0	0.00	18	21.25	21.55	-18	5,871	-0.31%
2021/05/06	5	21.20	1	20.95	20.95	4	5,870	0.07%
2021/05/05	0	0.00	1	20.75	20.35	-1	5,829	-0.02%
2021/05/04	2	20.40	18.2	20.40	20.80	-16.2	5,805	-0.28%
2021/05/03	0	0.00	15	20.82	20.80	-15	5,724	-0.26%
2021/04/29	0	0.00	22.4	21.67	21.60	-22.4	5,663	-0.40%
2021/04/28	9	22.10	14	22.19	22.10	-5	5,630	-0.09%
2021/04/27	0	0.00	9	22.13	22.10	-9	5,659	-0.16%
2021/04/26	11	22.04	3	22.22	22.00	8	5,651	0.14%
2021/04/23	17	22.17	10	22.15	22.20	7	5,621	0.12%
2021/04/22	36	22.67	2	22.60	22.10	34	5,737	0.59%
2021/04/21	2	23.13	14	23.08	23.10	-12	5,635	-0.21%
2021/04/20	6	23.10	9	23.01	23.05	-3	5,533	-0.05%
2021/04/19	0	0.00	10	22.53	22.40	-10	5,363	-0.19%
2021/04/16	126	22.50	10.1	22.52	22.50	115.9	5,357	2.16%	大買/鉅額交易
2021/04/15	4	21.73	2	22.20	22.25	2	5,179	0.04%
2021/04/14	173	21.75	0	0.00	21.65	173	5,202	3.33%	大買/鉅額交易
2021/04/13	15	21.80	6	22.32	21.80	9	5,359	0.17%
2021/04/12	1	22.10	4	22.05	22.05	-3	5,752	-0.05%
2021/04/09	8	22.23	1	22.30	22.20	7	5,823	0.12%
2021/04/08	209	22.07	6	22.32	22.30	203	5,805	3.50%	大買/鉅額交易
2021/04/07	3	21.73	10	22.00	21.95	-7	5,741	-0.12%
2021/04/01	3	21.87	0	0.00	21.80	3	5,695	0.05%
2021/03/31	0	22.10	20	21.87	21.85	-20	5,630	-0.36%
2021/03/30	16	22.31	0	0.00	22.35	16	5,578	0.29%
2021/03/29	3	22.65	0	0.00	22.40	3	5,586	0.05%
2021/03/23	0	0.00	2	22.40	22.40	-2	5,539	-0.04%
2021/03/22	1	22.50	10	22.55	22.45	-9	5,553	-0.16%
2021/03/19	4	22.01	10	22.00	22.15	-6	5,527	-0.11%
2021/03/18	0	0.00	1	22.30	22.20	-1	5,561	-0.02%
2021/03/17	10	22.40	1	22.30	22.30	9	5,750	0.16%
2021/03/16	1	22.30	12	22.29	22.50	-11	5,920	-0.19%
2021/03/15	11	22.15	6	22.10	22.25	5	5,873	0.09%
2021/03/11	1	21.40	0	0.00	21.35	1	5,972	0.02%
2021/03/10	4	21.20	0	0.00	21.15	4	6,086	0.07%
2021/03/09	3	21.15	1	21.25	21.20	2	6,202	0.03%
2021/03/08	0	0.00	2	21.63	21.25	-2	6,302	-0.03%
2021/03/05	0	0.00	3	21.50	21.50	-3	6,378	-0.05%
2021/03/04	0	0.00	7	22.09	21.85	-7	6,456	-0.11%
2021/03/03	11	22.38	5	22.35	22.30	6	6,632	0.09%
2021/03/02	18	21.65	2	21.53	21.70	16	6,402	0.25%
2021/02/26	1	20.80	0	0.00	20.80	1	6,436	0.02%
2021/02/25	1	21.05	0	0.00	21.00	1	6,631	0.02%
2021/02/22	17	21.36	0	0.00	21.35	17	6,989	0.24%
2021/02/19	2	21.08	1.5	20.98	21.35	0.6	7,332	0.01%
2021/02/18	1	21.25	7	21.11	21.25	-6	7,393	-0.08%
2021/02/17	1	20.45	8	20.48	20.45	-7	7,346	-0.10%
2021/02/05	6	20.10	1	19.95	19.95	5	7,330	0.07%
2021/02/02	3	20.00	4	19.80	20.00	-1	7,435	-0.01%
2021/02/01	2	19.65	0.4	19.60	19.60	1.6	7,536	0.02%
2021/01/29	4	20.15	0	0.00	19.95	4	7,578	0.05%
2021/01/28	2	20.15	105	20.12	20.15	-103	7,546	-1.36%	大賣/鉅額交易
2021/01/27	0.3	20.55	210	20.44	20.40	-209.8	7,535	-2.78%	大賣/鉅額交易
2021/01/26	3	20.63	1	20.50	20.55	2	7,552	0.03%
2021/01/25	2	20.75	0	0.00	21.00	2	7,569	0.03%
2021/01/22	0	0.00	2	20.30	20.40	-2	7,586	-0.03%
2021/01/21	142	20.06	0	0.00	20.10	142	7,598	1.87%	大買/鉅額交易
2021/01/20	154	20.29	0.2	20.80	20.35	153.8	7,624	2.02%	大買/鉅額交易
2021/01/19	86	21.22	1.1	21.25	21.20	85	7,570	1.12%
2021/01/18	46	20.85	0	0.00	21.05	46	7,595	0.61%
2021/01/15	12.1	21.41	0	0.00	21.40	12.1	7,691	0.16%
2021/01/13	4	22.48	0	0.00	22.30	4	7,589	0.05%
2021/01/12	1	22.15	2	22.35	22.15	-1	7,684	-0.01%
2021/01/11	1	22.80	8.4	22.85	22.80	-7.4	8,025	-0.09%
2021/01/08	2	23.63	4	23.44	23.35	-2	8,016	-0.02%
2021/01/07	6	23.66	23	23.36	23.70	-17	8,032	-0.21%
2021/01/06	11.1	23.81	16.1	23.27	23.45	-5	8,046	-0.06%
2021/01/05	23.1	23.92	13	23.76	23.95	10.1	7,819	0.13%
2021/01/04	4	22.94	4	23.00	23.00	0	7,410	0.00%
2020/12/31	1	22.20	1	22.35	22.20	0	7,343	0.00%
2020/12/30	0	0.00	3	22.37	22.30	-3	7,332	-0.04%
2020/12/29	13.8	22.49	3	22.43	22.40	10.8	7,401	0.15%
2020/12/28	9	22.45	0	0.00	22.45	9	7,385	0.12%
2020/12/25	40	22.56	0	0.00	22.40	40	7,379	0.54%
2020/12/24	0	0.00	2	22.60	22.60	-2	7,373	-0.03%
2020/12/22	4	22.45	619	22.06	22.00	-615	7,496	-8.20%	大賣/鉅額交易
2020/12/21	9	22.41	1	22.40	22.50	8	7,514	0.11%
2020/12/16	4	22.85	0	0.00	22.90	4	7,663	0.05%
2020/12/15	4	22.89	9	22.59	22.40	-5	7,706	-0.06%
2020/12/14	3	23.28	3	22.90	23.20	0	7,682	0.00%
2020/12/11	7	23.67	5	23.50	23.50	2	7,684	0.03%
2020/12/10	1	24.05	24.2	23.91	24.00	-23.2	7,522	-0.31%
2020/12/09	24.2	23.61	1	23.60	23.60	23.2	7,333	0.32%
2020/12/08	2	22.90	5	23.14	22.85	-3	7,255	-0.04%
2020/12/07	3	23.25	2	23.60	23.25	1	7,380	0.01%
2020/12/04	1	23.60	9	23.58	23.45	-8	7,713	-0.10%
2020/12/03	1	23.40	3	23.37	23.25	-2	7,684	-0.03%
2020/12/02	2	23.70	0	0.00	23.70	2	7,683	0.03%
2020/12/01	0	0.00	3	23.45	23.50	-3	7,659	-0.04%
2020/11/30	0	0.00	3	23.28	23.45	-3	7,653	-0.04%
2020/11/27	14	23.34	13.6	23.53	23.30	0.4	7,636	0.01%
2020/11/26	2	22.95	1	22.80	22.95	1	7,482	0.01%
2020/11/25	16	22.89	5	22.92	22.85	11	7,471	0.15%
2020/11/24	11.6	22.92	4	22.83	22.70	7.6	7,479	0.10%
2020/11/23	0	0.00	10	22.56	22.65	-10	7,541	-0.13%
2020/11/20	2	22.18	0	0.00	22.20	2	7,583	0.03%
2020/11/19	5	22.17	0	0.00	22.40	5	7,670	0.07%
2020/11/18	6	22.30	7	22.26	22.30	-1	7,771	-0.01%
2020/11/17	0	0.00	5	21.35	21.35	-5	7,629	-0.07%
2020/11/12	7	21.06	0	0.00	20.95	7	8,439	0.08%
2020/11/11	2	21.13	0	0.00	21.15	2	8,567	0.02%
2020/11/10	1	20.90	0	0.00	21.05	1	8,651	0.01%
2020/11/09	11	21.16	25	21.02	21.15	-14	8,793	-0.16%
2020/11/04	0	0.00	1	21.60	21.60	-1	9,223	-0.01%
2020/11/03	0	0.00	1	21.50	21.40	-1	9,337	-0.01%
2020/11/02	3	20.83	0	0.00	20.80	3	9,571	0.03%
2020/10/30	5	21.20	5	21.30	21.05	0	10,216	0.00%
2020/10/29	2	21.38	1	21.20	21.40	1	10,522	0.01%
2020/10/28	2	21.80	0	0.00	21.70	2	10,638	0.02%
2020/10/27	0	0.00	1	22.35	22.20	-1	10,627	-0.01%
2020/10/26	0	0.00	2	22.48	22.55	-2	10,721	-0.02%
2020/10/23	4	22.46	1	22.45	22.50	3	10,756	0.03%
2020/10/22	5	22.02	0	0.00	22.20	5	10,909	0.05%
2020/10/20	1	22.20	12	22.34	22.35	-11	11,236	-0.10%
2020/10/19	17	22.56	23	22.60	22.65	-6	11,519	-0.05%
2020/10/16	1	21.80	0	0.00	21.60	1	11,993	0.01%
2020/10/14	1	22.15	7	22.09	22.00	-6	12,471	-0.05%
2020/10/12	0	0.00	3	21.60	21.25	-3	12,656	-0.02%
2020/10/07	1	21.95	5	21.98	21.95	-4	13,116	-0.03%
2020/10/06	4	21.95	14	21.96	21.95	-10	13,252	-0.08%
2020/10/05	0	0.00	4	21.48	21.45	-4	13,760	-0.03%
2020/09/30	0	0.00	4	20.89	21.15	-4	14,354	-0.03%
2020/09/29	3	20.82	0	0.00	20.65	3	14,487	0.02%
2020/09/28	1	20.60	1	20.80	20.85	0	14,754	0.00%
2020/09/25	23	20.59	0	0.00	20.35	23	15,140	0.15%
2020/09/24	1	21.00	0	0.00	21.00	1	15,416	0.01%
2020/09/23	2	21.95	2	21.75	21.50	0	15,591	0.00%
2020/09/22	0	0.00	2	21.40	21.25	-2	15,677	-0.01%
2020/09/21	1	21.75	2	21.80	21.70	-1	16,063	-0.01%
2020/09/18	17	21.96	0	0.00	21.95	17	16,488	0.10%
2020/09/17	2	22.25	14	22.01	22.25	-12	16,690	-0.07%
2020/09/16	1	22.25	0	0.00	22.00	1	17,052	0.01%
2020/09/15	2	22.25	5	22.35	22.25	-3	17,420	-0.02%
2020/09/14	1	22.15	21	22.30	22.30	-20	18,079	-0.11%
2020/09/11	9	21.97	9	22.14	21.90	0	19,933	0.00%
2020/09/10	44	22.50	12	22.29	22.20	32	20,537	0.16%
2020/09/09	15	22.48	30	22.30	22.75	-15	20,908	-0.07%
2020/09/08	10	21.55	2	21.73	21.35	8	21,701	0.04%
2020/09/07	9	21.56	3	21.67	21.40	6	23,149	0.03%
2020/09/04	3	21.20	8	21.38	21.40	-5	25,203	-0.02%
2020/09/03	12	21.33	0	0.00	21.15	12	25,461	0.05%
2020/09/02	13	21.25	1	21.35	21.35	12	25,521	0.05%
2020/09/01	11	20.78	14	20.95	21.05	-3	25,604	-0.01%
2020/08/31	1.2	20.76	2	20.65	20.70	-0.8	25,725	0.00%
2020/08/28	9	20.91	4	20.85	20.80	5	25,857	0.02%
2020/08/27	21	20.92	15	20.96	21.40	6	25,842	0.02%
2020/08/26	11	20.71	3	20.55	20.70	8	25,856	0.03%
2020/08/25	2	21.20	14	21.48	21.20	-12	25,703	-0.05%
2020/08/24	12	21.22	13	21.17	21.05	-1	25,625	0.00%
2020/08/21	27	21.88	8	21.77	21.80	19	25,541	0.07%
2020/08/20	42	21.85	19	21.92	21.70	23	25,444	0.09%
2020/08/19	31	24.25	11	24.43	24.05	20	25,408	0.08%
2020/08/18	24	25.35	5	25.34	25.20	19	25,459	0.07%
2020/08/17	7	25.91	1	26.35	25.85	6	25,525	0.02%
2020/08/14	4	25.91	4	26.00	26.00	0	25,873	0.00%
2020/08/13	9	26.20	1	26.75	26.00	8	26,259	0.03%
2020/08/12	10	26.47	17.1	26.32	26.25	-7.1	26,242	-0.03%
2020/08/11	8	25.88	2	26.28	25.95	6	26,179	0.02%
2020/08/10	8	26.00	1	26.00	25.80	7	26,233	0.03%
2020/08/07	1	26.40	22	26.41	26.45	-21	26,418	-0.08%
2020/08/06	14	26.39	3	26.27	26.30	11	26,396	0.04%
2020/08/05	21	26.95	34	26.97	26.70	-13	26,301	-0.05%
2020/08/04	9	26.36	10	26.37	26.20	-1	25,938	0.00%
2020/08/03	11	25.73	20	25.82	25.65	-9	25,798	-0.03%
2020/07/31	6	25.30	0	0.00	25.30	6	26,011	0.02%
2020/07/30	16	25.41	19	25.36	25.50	-3	26,362	-0.01%
2020/07/29	2	24.95	2	25.13	25.00	0	27,189	0.00%
2020/07/28	23	24.79	3	25.07	24.65	20	27,250	0.07%
2020/07/27	4	25.41	4	25.58	25.60	0	27,336	0.00%
2020/07/24	7	25.74	3	26.02	25.40	4	27,550	0.01%
2020/07/23	38	26.23	6	26.43	26.25	32	27,431	0.12%
2020/07/22	40	26.89	181	27.01	27.00	-141	27,231	-0.52%	大賣/鉅額交易
2020/07/21	6	26.18	29	26.11	26.15	-23	26,544	-0.09%
2020/07/20	25	24.65	29	24.73	25.25	-4	26,378	-0.02%
2020/07/17	5	25.79	0.7	25.10	25.25	4.3	26,333	0.02%
2020/07/16	11	25.98	0	0.00	25.85	11	26,396	0.04%
2020/07/15	79	26.51	10	26.24	25.85	69	26,461	0.26%
2020/07/14	6	25.96	0	0.00	25.85	6	26,748	0.02%
2020/07/13	2	26.00	6	26.07	26.05	-4	27,438	-0.01%
2020/07/10	42	26.03	17	26.13	25.70	25	27,700	0.09%
2020/07/09	50	26.98	25	26.79	27.00	25	27,289	0.09%
2020/07/08	13	25.88	10	25.80	25.80	3	26,795	0.01%
2020/07/07	4	25.91	6	26.03	25.75	-2	26,948	-0.01%
2020/07/06	11	26.72	16	26.76	26.45	-5	26,857	-0.02%
2020/07/03	29	26.48	14	26.40	26.45	15	26,641	0.06%
2020/07/02	31	25.80	61	25.78	26.30	-30	26,516	-0.11%
2020/07/01	32	25.80	1	25.70	25.45	31	26,370	0.12%
2020/06/30	13	26.10	15	26.03	25.70	-2	26,225	-0.01%
2020/06/29	13	25.21	53	25.52	25.10	-40	25,976	-0.15%
2020/06/24	25	26.37	18	26.56	26.15	7	25,758	0.03%
2020/06/23	17	26.42	18	26.44	26.35	-1	25,783	0.00%
2020/06/22	29	26.80	11	27.27	26.90	18	25,535	0.07%
2020/06/19	69	27.41	14	27.46	27.45	55	25,339	0.22%
2020/06/18	82	27.45	108	27.39	27.45	-26	24,752	-0.11%	大賣/
2020/06/17	28	25.84	31	25.78	25.75	-3	22,949	-0.01%
2020/06/16	11	25.36	57	25.63	25.25	-46	22,413	-0.21%
2020/06/15	90	25.82	39	25.22	25.20	51	22,085	0.23%
2020/06/12	84	25.02	89	25.67	26.20	-5	21,027	-0.02%
2020/06/11	21	25.18	83	25.33	25.25	-62	19,770	-0.31%
2020/06/10	0	0.00	6	23.50	23.80	-6	17,884	-0.03%
2020/06/09	9	23.33	1	23.40	23.05	8	17,912	0.04%
2020/06/08	71	23.93	0	0.00	23.55	71	18,032	0.39%
2020/06/05	6	23.63	141	23.72	23.75	-135	17,983	-0.75%	大賣/鉅額交易
2020/06/04	11	23.53	8	23.53	23.40	3	17,911	0.02%
2020/06/03	2	23.43	4	23.45	23.40	-2	17,882	-0.01%
2020/06/02	6	23.38	17	23.28	23.55	-11	17,753	-0.06%
2020/06/01	5	22.85	5	23.09	23.05	0	17,533	0.00%
2020/05/29	8	22.75	0.4	22.85	22.65	7.6	17,485	0.04%
2020/05/28	11	23.03	2	23.38	22.85	9	17,526	0.05%
2020/05/27	8	23.08	7	23.10	23.10	1	17,472	0.01%
2020/05/26	48	23.31	28	23.29	23.00	20	17,458	0.11%
2020/05/25	25	23.15	36	22.99	23.25	-11	17,109	-0.06%
2020/05/22	19	22.35	1	22.30	22.20	18	16,853	0.11%
2020/05/21	22	23.14	12	23.26	23.10	10	16,637	0.06%
2020/05/20	18	23.20	12	22.73	23.30	6	16,153	0.04%
2020/05/19	3	21.65	4	21.60	21.80	-1	15,685	-0.01%
2020/05/18	4	21.21	3	21.67	21.55	1	15,547	0.01%
2020/05/15	9	21.93	3	21.78	21.70	6	15,420	0.04%
2020/05/14	42	22.33	44	22.78	21.70	-2	15,345	-0.01%
2020/05/13	3	23.27	23	23.48	23.30	-20	14,962	-0.13%
2020/05/12	39	23.61	2	23.95	23.60	37	14,933	0.25%
2020/05/11	28	23.40	11	23.75	23.50	17	14,936	0.11%
2020/05/08	75	23.77	3	24.02	23.65	72	14,647	0.49%
2020/05/07	20	23.92	11	24.05	24.05	9	14,487	0.06%
2020/05/06	36	23.63	3	23.65	23.60	33	14,185	0.23%
2020/05/05	15	23.88	78	24.06	24.15	-63	13,839	-0.46%
2020/05/04	1	22.40	13	22.57	22.40	-12	12,956	-0.09%
2020/04/30	3	22.77	8	22.73	22.75	-5	12,880	-0.04%
2020/04/29	8	22.19	6	22.38	22.20	2	12,673	0.02%
2020/04/28	5	22.03	1	22.15	22.00	4	12,496	0.03%
2020/04/27	7	22.19	2	22.38	22.25	5	12,622	0.04%
2020/04/24	1	22.15	1	22.50	22.10	0	12,448	0.00%
2020/04/23	8	22.54	3	22.60	22.45	5	12,261	0.04%
2020/04/22	44	22.06	11	21.83	22.10	33	12,018	0.27%
2020/04/21	3	22.45	20	22.02	21.95	-17	11,924	-0.14%
2020/04/20	1	21.95	3	22.53	22.60	-2	11,801	-0.02%
2020/04/17	27	23.01	44	22.29	22.20	-17	11,757	-0.14%
2020/04/16	23	23.13	5	23.37	23.00	18	11,207	0.16%
2020/04/15	7	21.71	35	22.73	23.10	-28	10,390	-0.27%
2020/04/14	1	21.00	4	20.64	21.00	-3	10,076	-0.03%
2020/04/13	1	20.55	3	20.25	20.35	-2	10,066	-0.02%
2020/04/10	4	20.28	3	20.35	20.40	1	10,054	0.01%
2020/04/09	4	21.36	3	21.65	21.25	1	9,977	0.01%
2020/04/08	4	20.91	0	0.00	21.30	4	10,021	0.04%
2020/04/07	12	20.80	15	20.40	20.90	-3	9,914	-0.03%
2020/04/06	7	19.77	5	19.70	19.70	2	9,822	0.02%
2020/04/01	5	19.65	2	19.60	19.65	3	10,046	0.03%
2020/03/31	2	19.45	2	19.45	19.50	0	10,147	0.00%
2020/03/27	1	19.95	0	0.00	18.55	1	9,882	0.01%
2020/03/26	5	18.71	0	0.00	18.90	5	9,691	0.05%
2020/03/25	0	0.00	9	19.04	19.05	-9	9,844	-0.09%
2020/03/24	3	17.70	3	17.82	17.70	0	9,655	0.00%
2020/03/23	14	16.61	1	16.50	16.70	13	9,638	0.13%
2020/03/20	3	16.63	9	16.34	16.90	-6	9,860	-0.06%
2020/03/19	5	15.74	1	15.45	15.40	4	9,917	0.04%
2020/03/18	3	17.25	7	17.79	17.10	-4	9,941	-0.04%
2020/03/17	0	0.00	10	18.08	17.40	-10	9,921	-0.10%
2020/03/16	47	20.43	0	0.00	18.90	47	9,828	0.48%
2020/03/13	15	20.80	16	20.70	21.00	-1	9,790	-0.01%
2020/03/12	6	23.43	10	23.15	22.95	-4	9,550	-0.04%
2020/03/11	7	26.32	1	26.55	25.40	6	9,381	0.06%
2020/03/10	30	25.53	2	25.63	26.00	28	9,389	0.30%
2020/03/09	9	26.90	1	27.55	26.20	8	9,414	0.08%
2020/03/06	2	28.03	0	0.00	27.90	2	9,745	0.02%
2020/03/05	24.7	28.74	0	0.00	28.40	24.7	10,562	0.23%
2020/03/04	0	0.00	0	28.25	28.20	0	10,625	0.00%
2020/03/03	5	28.50	1	28.35	28.50	4	10,738	0.04%
2020/03/02	1	26.30	3	26.80	27.45	-2	10,829	-0.02%
2020/02/27	6	27.93	5	27.75	27.40	1	10,960	0.01%
2020/02/26	2	28.63	6	28.57	28.40	-4	10,989	-0.04%
2020/02/25	2	28.10	0	0.00	28.65	2	11,210	0.02%
2020/02/24	5	28.91	0	0.00	28.85	5	11,320	0.04%
2020/02/20	2	29.80	9	29.75	29.60	-7	11,902	-0.06%
2020/02/19	1	29.45	0	0.00	29.60	1	12,217	0.01%
2020/02/17	1	30.15	0	0.00	29.95	1	12,920	0.01%
2020/02/12	14	29.68	1	29.85	30.00	13	13,844	0.09%
2020/02/11	2	29.35	0	0.00	29.45	2	14,246	0.01%
2020/02/10	0	0.00	3	28.88	28.90	-3	14,576	-0.02%
2020/02/07	5	29.19	1	29.00	29.00	4	14,801	0.03%
2020/02/06	2	29.83	0	0.00	29.85	2	14,956	0.01%
2020/02/04	4	29.66	0	0.00	29.65	4	15,616	0.03%
2020/02/03	1	28.80	2	27.50	28.85	-1	16,160	-0.01%
2020/01/31	5	29.88	3	28.50	29.85	2	16,805	0.01%
2020/01/30	7	30.02	21	30.16	29.90	-14	17,037	-0.08%
2020/01/20	0	0.00	5	33.22	33.20	-5	17,056	-0.03%
2020/01/17	1	33.10	1.4	33.11	33.00	-0.4	18,057	0.00%
2020/01/16	1	33.20	4	33.24	33.20	-3	18,342	-0.02%
2020/01/15	1	33.25	1	33.45	33.25	0	18,725	0.00%
2020/01/14	2	33.38	12	33.41	33.50	-10	19,033	-0.05%
2020/01/13	3	32.87	4	33.03	33.30	-1	19,214	-0.01%
2020/01/10	1	32.30	0	0.00	32.30	1	19,470	0.01%
2020/01/09	3	32.60	0	0.00	32.50	3	19,916	0.02%
2020/01/08	0	0.00	1	31.80	32.10	-1	20,708	0.00%
2020/01/07	4	32.20	0	0.00	32.20	4	21,975	0.02%
2020/01/06	7	32.78	3	32.75	32.60	4	23,142	0.02%
2020/01/03	14	33.60	4	33.28	33.35	10	24,120	0.04%
2020/01/02	20	33.99	22	34.05	34.15	-2	24,286	-0.01%
2019/12/31	1	33.20	15	33.63	33.65	-14	24,495	-0.06%
2019/12/30	3	33.35	7	33.30	33.35	-4	25,296	-0.02%
2019/12/27	10	33.51	18	33.48	33.65	-8	25,610	-0.03%
2019/12/26	3	32.95	17	32.97	32.85	-14	25,814	-0.05%
2019/12/24	0	0.00	1	32.10	32.05	-1	27,520	0.00%
2019/12/23	10	32.03	1	32.10	31.85	9	28,411	0.03%
2019/12/20	22	32.49	9	32.53	32.40	13	28,777	0.05%
2019/12/19	4	31.85	2	31.90	31.85	2	28,860	0.01%
2019/12/18	0	0.00	4	31.80	31.75	-4	29,378	-0.01%
2019/12/17	16	31.94	10	31.95	31.90	6	30,111	0.02%
2019/12/16	7	32.09	12	31.27	32.55	-5	30,258	-0.02%
2019/12/13	7	31.32	0	0.00	31.30	7	30,919	0.02%
2019/12/12	6	32.03	7	32.29	32.00	-1	31,859	0.00%
2019/12/11	6	32.23	2	32.20	32.20	4	32,300	0.01%
2019/12/10	8	32.41	3	32.40	32.50	5	32,827	0.02%
2019/12/09	7	33.10	1	33.15	33.15	6	33,295	0.02%
2019/12/06	0	0.00	32	32.79	32.70	-32	33,982	-0.09%
2019/12/05	3	32.68	8	32.83	32.60	-5	35,125	-0.01%
2019/12/04	3	32.52	34	32.48	32.70	-31	36,277	-0.09%
2019/12/03	16	32.39	15	32.57	32.45	1	38,147	0.00%
2019/12/02	27	33.64	4	34.45	32.90	23	38,376	0.06%
2019/11/29	2	35.35	2	35.35	35.40	0	38,173	0.00%
2019/11/28	6	35.36	3	35.25	35.35	3	38,891	0.01%
2019/11/27	0	0.00	4	35.66	35.65	-4	40,430	-0.01%
2019/11/26	0	0.00	10	35.61	35.70	-10	42,717	-0.02%
2019/11/25	3	35.37	4	35.28	35.30	-1	43,392	0.00%
2019/11/22	6	35.55	9	35.78	35.45	-3	43,791	-0.01%
2019/11/21	11	35.24	1	35.55	35.60	10	43,777	0.02%
2019/11/20	6	35.38	8	35.32	35.65	-2	44,128	0.00%
2019/11/19	12	35.50	12	35.19	35.35	0	44,515	0.00%
2019/11/18	1	35.60	15	35.48	35.60	-14	44,441	-0.03%
2019/11/15	5	35.43	9	35.47	35.00	-4	44,210	-0.01%
2019/11/14	3	34.67	19	34.86	35.00	-16	43,968	-0.04%
2019/11/13	24	34.65	19	34.86	34.60	5	43,961	0.01%
2019/11/12	5	34.45	19	34.53	34.80	-14	43,651	-0.03%
2019/11/11	8	34.08	1	34.30	33.90	7	43,782	0.02%
2019/11/08	17	34.80	12	34.90	34.60	5	43,583	0.01%
2019/11/07	0	0.00	23	34.39	34.55	-23	43,096	-0.05%
2019/11/06	8	34.14	4	34.28	34.20	4	42,862	0.01%
2019/11/05	20	33.93	6	33.99	34.10	14	42,801	0.03%
2019/11/04	12	34.00	8	34.26	33.80	4	42,789	0.01%
2019/11/01	19	33.73	27	33.88	33.95	-8	42,608	-0.02%
2019/10/31	35	33.50	52	33.69	33.25	-17	42,551	-0.04%
2019/10/30	36	33.14	11	33.13	32.95	25	42,971	0.06%
2019/10/29	6	34.53	45	34.82	34.40	-39	42,379	-0.09%
2019/10/28	5	34.27	13	34.55	34.55	-8	42,230	-0.02%
2019/10/25	38	34.08	31	34.24	34.40	7	42,002	0.02%
2019/10/24	35	35.55	0	0.00	35.40	35	41,089	0.09%
2019/10/23	6	35.91	36	36.13	35.85	-30	40,993	-0.07%
2019/10/22	1.5	35.98	4	35.96	35.60	-2.5	40,960	-0.01%
2019/10/21	1	35.50	6	35.56	35.75	-5	41,037	-0.01%
2019/10/18	25.5	35.42	87	35.14	35.00	-61.5	40,967	-0.15%
2019/10/17	49	35.31	29	34.90	34.85	20	40,947	0.05%
2019/10/16	76	35.55	2	35.80	35.30	74	40,839	0.18%
2019/10/15	82	37.68	64	38.14	36.75	18	40,244	0.04%
2019/10/14	60	37.13	116	37.10	37.50	-56	39,174	-0.14%	大賣/
2019/10/09	47	35.49	28	35.87	35.10	19	38,441	0.05%
2019/10/08	4	35.24	2	35.55	35.15	2	38,018	0.01%
2019/10/07	14	35.25	34	35.27	35.15	-20	37,849	-0.05%
2019/10/04	120	35.81	63	35.54	35.45	57	37,505	0.15%	大買/
2019/10/03	7	35.34	4	35.50	35.30	3	36,755	0.01%
2019/10/02	16	35.42	45	35.60	36.00	-29	36,533	-0.08%
2019/10/01	44	35.78	55	35.85	35.30	-11	36,064	-0.03%
2019/09/27	30	35.24	16	34.98	35.35	14	35,253	0.04%
2019/09/26	7	34.56	4	34.53	34.80	3	34,236	0.01%
2019/09/25	13	34.46	0	0.00	34.90	13	33,396	0.04%
2019/09/24	10	34.45	32	34.32	33.90	-22	33,099	-0.07%
2019/09/23	10	34.77	6	34.60	34.55	4	32,730	0.01%
2019/09/20	5	34.67	24	34.20	34.75	-19	32,282	-0.06%
2019/09/19	9	33.74	12	33.80	33.50	-3	31,538	-0.01%
2019/09/18	100	34.56	82	33.82	33.60	18	31,149	0.06%
2019/09/17	53	34.43	54	35.01	34.65	-1	30,336	0.00%
2019/09/16	2	33.23	8	33.22	33.55	-6	29,508	-0.02%
2019/09/12	12	32.91	12	33.06	32.90	0	29,256	0.00%
2019/09/11	7	31.87	13	32.01	32.50	-6	28,875	-0.02%
2019/09/10	27	32.18	18	32.07	31.65	9	28,316	0.03%
2019/09/09	56	33.08	19	32.64	31.60	37	27,735	0.13%
2019/09/06	66	34.80	69.2	33.89	34.30	-3.2	26,597	-0.01%
2019/09/05	57	34.51	34.6	34.47	35.50	22.4	25,345	0.09%
2019/09/04	37	31.74	32	31.98	32.30	5	23,391	0.02%
2019/09/03	39	30.76	13	31.23	31.70	26	22,950	0.11%
2019/09/02	12	30.25	25	30.07	31.10	-13	22,463	-0.06%
2019/08/30	76	29.04	27.2	29.50	29.90	48.8	21,640	0.23%
2019/08/29	44	27.63	42.2	27.09	27.65	1.8	19,978	0.01%
2019/08/28	18	25.13	49	24.90	25.65	-31	17,564	-0.18%
2019/08/27	27	24.40	14	24.25	24.35	13	16,773	0.08%
2019/08/26	3	23.32	2	23.38	23.20	1	16,338	0.01%
2019/08/23	26	24.18	12	24.27	24.15	14	16,118	0.09%
2019/08/22	26	23.53	20	23.88	23.90	6	15,612	0.04%
2019/08/21	3	23.35	0	0.00	23.35	3	15,004	0.02%
2019/08/20	0	0.00	3	23.13	23.20	-3	14,776	-0.02%
2019/08/19	2	23.30	6	23.44	23.10	-4	14,785	-0.03%
2019/08/16	8	22.97	8	22.93	23.00	0	14,587	0.00%
2019/08/15	1	22.30	5	22.47	22.55	-4	14,367	-0.03%
2019/08/14	2	22.80	11	23.14	22.20	-9	14,213	-0.06%
2019/08/13	0	0.00	5	22.18	22.05	-5	14,012	-0.04%
2019/08/12	5	22.59	7	22.70	22.65	-2	14,011	-0.01%
2019/08/08	7	22.64	0	0.00	22.65	7	14,141	0.05%
2019/08/07	1	22.15	6	22.38	22.15	-5	14,130	-0.04%
2019/08/06	1	22.25	5	22.00	22.55	-4	13,988	-0.03%
2019/08/05	6	22.02	5	22.04	22.00	1	13,866	0.01%
2019/08/02	4	22.18	7	22.21	22.55	-3	13,739	-0.02%
2019/08/01	16	23.61	3	23.67	23.00	13	13,540	0.10%
2019/07/31	12	23.68	6	23.46	23.90	6	12,650	0.05%
2019/07/30	18	22.90	29	23.03	22.80	-11	12,481	-0.09%
2019/07/29	7	23.60	2	23.73	23.60	5	12,345	0.04%
2019/07/26	1	23.95	1	23.90	23.95	0	12,309	0.00%
2019/07/25	5	23.83	14	24.00	24.10	-9	12,264	-0.07%
2019/07/24	25	23.64	7	23.99	23.35	18	12,173	0.15%
2019/07/23	53	24.71	55	24.68	24.50	-2	12,200	-0.02%
2019/07/22	5	23.85	11	24.00	24.10	-6	12,097	-0.05%
2019/07/19	23	24.05	19	24.33	23.90	4	12,213	0.03%
2019/07/18	11	23.80	37	24.09	24.25	-26	12,614	-0.21%
2019/07/17	9	23.90	9	24.00	24.05	0	12,317	0.00%
2019/07/16	15	23.90	39	23.78	23.70	-24	12,118	-0.20%
2019/07/15	19	23.95	20	23.84	23.75	-1	11,919	-0.01%
2019/07/12	30	23.15	37	23.28	23.60	-7	11,650	-0.06%
2019/07/11	20	22.25	28	22.36	22.30	-8	11,115	-0.07%
2019/07/10	0.9	21.95	5	22.01	22.00	-4.1	11,247	-0.04%
2019/07/09	1	21.85	6	21.89	21.85	-5	11,396	-0.04%
2019/07/08	25	21.79	5	21.85	21.65	20	11,333	0.18%
2019/07/05	15	21.49	2	21.55	21.50	13	11,089	0.12%
2019/07/04	7	21.49	3	21.40	21.50	4	11,057	0.04%
2019/07/03	1	21.40	20	21.44	21.35	-19	11,077	-0.17%
2019/07/02	3	21.30	51	21.40	21.30	-48	11,053	-0.43%
2019/07/01	2	21.48	15.4	21.52	21.45	-13.4	11,106	-0.12%
2019/06/28	1	20.95	4	21.01	20.90	-3	11,130	-0.03%
2019/06/27	0	0.00	7	21.01	21.00	-7	11,436	-0.06%
2019/06/26	9	20.70	11	20.67	20.70	-2	11,514	-0.02%
2019/06/25	2	20.65	11	21.07	20.50	-9	11,538	-0.08%
2019/06/24	14	20.97	3	21.00	20.95	11	11,548	0.10%
2019/06/21	28	21.00	22.1	20.97	20.95	5.9	11,581	0.05%
2019/06/20	6	20.58	1	20.70	20.90	5	11,339	0.04%
2019/06/19	0	0.00	22	20.28	20.40	-22	11,273	-0.20%
2019/06/18	0	0.00	1	19.75	19.75	-1	11,454	-0.01%
2019/06/17	3	19.63	6	19.88	19.45	-3	11,477	-0.03%
2019/06/14	4	19.41	3	19.60	19.35	1	11,437	0.01%
2019/06/13	7	19.16	0	0.00	19.25	7	11,608	0.06%
2019/06/12	4	19.16	8	19.25	19.25	-4	11,813	-0.03%
2019/06/11	1	19.45	2	19.55	19.45	-1	12,210	-0.01%
2019/06/10	9	19.18	14	19.14	19.30	-5	12,724	-0.04%
2019/06/06	3	18.78	0	0.00	18.65	3	12,660	0.02%
2019/06/05	7	18.96	2	18.95	18.70	5	12,845	0.04%
2019/06/04	1	18.90	6	19.02	18.85	-5	12,951	-0.04%
2019/06/03	1	18.75	3	18.88	19.00	-2	13,150	-0.02%
2019/05/31	2	18.75	13	18.67	18.80	-11	13,712	-0.08%
2019/05/30	52	18.39	1	18.25	18.25	51	13,741	0.37%
2019/05/28	0	0.00	3	17.95	18.15	-3	14,014	-0.02%
2019/05/27	8	18.06	1	18.20	17.70	7	14,160	0.05%
2019/05/24	10	17.50	18	17.77	17.95	-8	14,250	-0.06%
2019/05/23	2	17.65	0	0.00	17.40	2	14,612	0.01%
2019/05/22	2	18.05	4	18.19	18.00	-2	14,769	-0.01%
2019/05/21	6	17.56	7	17.97	18.20	-1	14,856	-0.01%
2019/05/20	11	17.97	3	17.70	17.65	8	14,938	0.05%
2019/05/17	1	18.50	8	18.75	18.80	-7	15,176	-0.05%
2019/05/16	1	19.05	0.1	18.85	18.40	0.9	15,822	0.01%
2019/05/15	0	0.00	0.4	19.10	19.10	-0.4	16,236	0.00%
2019/05/14	24	17.81	28	18.11	18.45	-4	16,240	-0.02%
2019/05/13	7	18.26	1	18.65	18.15	6	16,369	0.04%
2019/05/10	10	18.28	1	18.50	18.10	9	16,399	0.05%
2019/05/09	6	18.65	6	18.79	18.35	0	16,339	0.00%
2019/05/08	2	19.08	0	0.00	19.05	2	16,209	0.01%
2019/05/07	2	19.15	10	19.20	19.00	-8	16,152	-0.05%
2019/05/06	3	18.75	3	18.85	19.00	0	16,110	0.00%
2019/05/03	11	19.02	0	0.00	18.95	11	15,984	0.07%
2019/05/02	5.2	18.90	0	0.00	19.00	5.2	15,932	0.03%
2019/04/30	4	18.28	10	18.62	18.90	-6	15,862	-0.04%
2019/04/29	3	18.43	4	18.99	18.40	-1	15,747	-0.01%
2019/04/26	16	18.18	15	18.18	18.10	1	15,355	0.01%
2019/04/25	14	18.99	0	0.00	18.70	14	15,026	0.09%
2019/04/24	25	19.05	6	19.21	19.10	19	14,680	0.13%
2019/04/23	5	20.90	0	0.00	20.90	5	13,926	0.04%
2019/04/22	7	21.50	13	21.50	21.40	-6	13,817	-0.04%
2019/04/19	0	0.00	1	21.20	21.40	-1	13,794	-0.01%
2019/04/18	8	21.76	10	21.92	20.95	-2	13,803	-0.01%
2019/04/17	9	21.56	5	21.50	21.40	4	13,582	0.03%
2019/04/16	6	22.01	8	22.19	21.80	-2	13,492	-0.01%
2019/04/15	6	21.30	15	21.01	21.50	-9	13,166	-0.07%
2019/04/12	0	0.00	11	20.72	20.25	-11	12,939	-0.09%
2019/04/11	0	0.00	50	21.00	20.70	-50	12,864	-0.39%
2019/04/09	7	21.24	8	21.30	21.20	-1	12,778	-0.01%
2019/04/03	2	20.95	0	0.00	21.25	2	12,608	0.02%
2019/04/02	10	21.28	5.2	20.98	20.90	4.8	12,473	0.04%
2019/04/01	26	21.62	13	21.47	21.45	13	12,252	0.11%
2019/03/29	1	20.55	12	20.39	20.80	-11	11,888	-0.09%
2019/03/28	0	0.00	1	20.70	20.50	-1	11,733	-0.01%
2019/03/27	1	21.15	0	0.00	21.05	1	11,659	0.01%
2019/03/26	6	21.00	1	21.00	20.90	5	11,586	0.04%
2019/03/25	10	20.73	2	20.68	20.65	8	11,499	0.07%
2019/03/22	2	21.40	9	21.76	21.40	-7	11,360	-0.06%
2019/03/21	36	22.23	25	22.28	21.65	11	11,154	0.10%
2019/03/20	2	22.10	1	22.00	21.95	1	10,723	0.01%
2019/03/19	4	21.98	6	21.93	21.75	-2	10,601	-0.02%
2019/03/18	16	21.84	10	22.05	21.85	6	10,493	0.06%
2019/03/15	15	21.65	4	21.95	21.50	11	10,429	0.11%
2019/03/14	80	22.10	5	22.10	21.90	75	10,451	0.72%
2019/03/13	3	21.57	13.1	21.59	21.80	-10.1	10,482	-0.10%
2019/03/12	10	20.67	1	20.35	20.35	9	9,842	0.09%
2019/03/11	1	20.50	1	20.60	20.45	0	9,950	0.00%
2019/03/08	2	19.98	8	20.05	20.55	-6	10,062	-0.06%
2019/03/07	12	20.90	1	20.65	20.55	11	10,168	0.11%
2019/03/06	11	20.35	17	20.73	20.95	-6	10,080	-0.06%
2019/03/05	1	19.90	7	19.94	19.75	-6	9,628	-0.06%
2019/03/04	2	20.05	1	20.00	20.00	1	9,714	0.01%
2019/02/27	18	20.01	12.1	19.93	20.25	5.9	9,728	0.06%
2019/02/26	5	20.18	0	0.00	20.00	5	9,658	0.05%
2019/02/25	6	20.05	4	19.91	20.00	2	9,573	0.02%
2019/02/22	8	19.99	18.1	20.14	20.30	-10.1	9,536	-0.11%
2019/02/21	4	19.39	20	19.43	19.45	-16	9,119	-0.18%
2019/02/20	4	19.25	0	0.00	19.20	4	8,937	0.04%
2019/02/19	6	19.15	33	18.90	19.30	-27	8,910	-0.30%
2019/02/18	16	19.05	5.9	19.02	19.10	10.1	8,914	0.11%
2019/02/15	5	18.32	17	18.49	18.60	-12	8,557	-0.14%
2019/02/14	23	17.56	11	17.59	17.70	12	7,864	0.15%
2019/02/13	0	0.00	11	16.35	16.65	-11	7,294	-0.15%
2019/02/12	14	16.32	1	16.45	16.15	13	7,206	0.18%
2019/01/30	0	0.00	31	15.15	15.10	-31	6,989	-0.44%
2019/01/29	1	14.85	35	14.84	15.05	-34	7,001	-0.49%
2019/01/28	10	15.10	1	15.20	15.10	9	7,019	0.13%
2019/01/23	0	0.00	1	14.50	14.55	-1	7,209	-0.01%
2019/01/17	1	14.60	0	0.00	14.60	1	7,525	0.01%
2019/01/16	0	0.00	11	14.80	14.80	-11	7,588	-0.14%
2019/01/14	0	0.00	7	14.61	14.75	-7	7,656	-0.09%
2019/01/11	4	14.90	22	14.64	14.50	-18	7,687	-0.23%
2019/01/10	1	14.60	2	15.03	15.00	-1	7,668	-0.01%
2019/01/07	1	13.80	0	0.00	13.70	1	7,521	0.01%
2019/01/03	0	0.00	50	13.60	13.65	-50	7,723	-0.65%
2019/01/02	0	0.00	1	13.60	13.60	-1	7,787	-0.01%
2018/12/28	1	13.65	0	0.00	13.65	1	7,864	0.01%
2018/12/27	5	14.10	20	14.00	13.75	-15	8,084	-0.19%
2018/12/26	0	0.00	3	13.97	13.75	-3	8,101	-0.04%
2018/12/25	1	13.75	25	13.75	13.85	-24	8,116	-0.30%
2018/12/24	2	14.05	2	14.10	14.10	0	8,122	0.00%
2018/12/20	1	13.95	0	0.00	13.95	1	8,212	0.01%
2018/12/18	1	14.45	0	0.00	14.40	1	8,206	0.01%
2018/12/14	22	14.85	1	14.70	14.90	21	8,301	0.25%
2018/12/13	20	15.30	0	0.00	15.25	20	8,323	0.24%
2018/12/12	0	0.00	22	15.49	15.50	-22	8,566	-0.26%
2018/12/11	26	15.24	25	15.50	15.25	1	8,566	0.01%
2018/12/10	24	15.24	0	0.00	15.25	24	8,592	0.28%
2018/12/07	7	16.13	1	16.20	16.30	6	8,490	0.07%
2018/12/06	1	15.05	1	15.55	15.60	0	8,293	0.00%
2018/12/05	7	15.87	1	16.55	16.70	6	7,894	0.08%
2018/12/04	6	16.58	6	16.93	16.60	0	7,951	0.00%
2018/12/03	140	16.10	27	16.31	16.95	113	8,005	1.41%	大買/鉅額交易
2018/11/30	23	15.27	6	15.40	15.45	17	7,967	0.21%
2018/11/29	7	14.97	3	15.02	15.00	4	7,752	0.05%
2018/11/28	2	14.68	1	14.40	14.65	1	7,577	0.01%
2018/11/27	0	0.00	1	13.90	14.00	-1	7,433	-0.01%
2018/11/23	1	13.65	10	13.60	13.60	-9	7,115	-0.13%
2018/11/22	10	13.49	0	0.00	13.55	10	7,026	0.14%
2018/11/21	3	13.50	1	13.60	13.55	2	7,007	0.03%
2018/11/16	2	13.80	72	13.48	13.35	-70	7,288	-0.96%
2018/11/15	40	13.10	72	13.27	13.30	-32	7,320	-0.44%
2018/11/14	40	13.16	0	0.00	13.00	40	7,168	0.56%
2018/11/13	1	12.45	5	12.51	12.95	-4	7,281	-0.05%
2018/11/12	31	12.95	0	0.00	12.90	31	7,440	0.42%
2018/11/09	1	13.25	0	0.00	13.35	1	7,446	0.01%
2018/11/08	11	13.90	11	13.69	13.45	0	7,502	0.00%
2018/11/07	0	0.00	1	13.60	13.65	-1	7,519	-0.01%
2018/11/06	2	13.30	6	13.40	13.10	-4	7,691	-0.05%
2018/11/05	20	13.64	21	13.59	13.65	-1	7,737	-0.01%
2018/11/02	0	0.00	1	13.40	13.60	-1	7,835	-0.01%
2018/11/01	6	13.20	10	13.30	13.35	-4	7,777	-0.05%
2018/10/31	0	0.00	2	12.88	12.95	-2	7,735	-0.03%
2018/10/30	0	0.00	30	12.41	12.45	-30	7,697	-0.39%
2018/10/29	20	12.00	5	12.09	12.35	15	7,888	0.19%
2018/10/26	0	0.00	10	12.25	11.85	-10	7,968	-0.13%
2018/10/24	1	13.35	1	13.50	13.35	0	8,099	0.00%
2018/10/23	12	13.53	22	14.13	13.50	-10	8,236	-0.12%
2018/10/22	2	13.85	2	13.73	13.85	0	8,484	0.00%
2018/10/19	24	13.45	0	0.00	13.60	24	8,617	0.28%
2018/10/18	2	13.80	3	13.78	13.85	-1	8,700	-0.01%
2018/10/17	8	13.81	8	13.77	13.65	0	8,861	0.00%
2018/10/11	1	13.15	40	13.15	13.15	-39	9,302	-0.42%
2018/10/09	3	14.60	3	14.87	14.60	0	9,473	0.00%
2018/10/08	0	0.00	20	14.80	14.60	-20	9,763	-0.20%
2018/10/05	25	14.66	0	0.00	14.70	25	9,902	0.25%
2018/10/04	2	16.18	0	0.00	16.15	2	9,888	0.02%
2018/10/03	0	0.00	2	16.70	16.45	-2	9,956	-0.02%
2018/10/02	1	16.55	1	16.60	16.65	0	10,144	0.00%
2018/10/01	10	16.52	14	16.64	16.70	-4	10,270	-0.04%
2018/09/28	0.4	16.55	5	16.45	16.45	-4.6	10,786	-0.04%
2018/09/27	0	0.00	3.1	16.65	16.55	-3.1	10,851	-0.03%
2018/09/26	2	16.45	3	16.42	16.60	-1	10,935	-0.01%
2018/09/25	8	16.67	11	16.60	16.50	-3	11,041	-0.03%
2018/09/21	0	0.00	10	16.35	16.40	-10	11,124	-0.09%
2018/09/20	26	16.25	3.6	16.36	16.15	22.4	11,118	0.20%
2018/09/19	1	16.60	1	16.85	16.65	0	11,135	0.00%
2018/09/18	22	16.82	3	17.05	16.65	19	11,260	0.17%
2018/09/17	2	16.65	1	16.60	17.00	1	11,368	0.01%
2018/09/14	2	16.80	2	16.85	17.00	0	11,470	0.00%
2018/09/13	0	0.00	6	16.43	16.45	-6	11,477	-0.05%
2018/09/12	8	15.89	0	0.00	15.95	8	11,460	0.07%
2018/09/11	6	16.07	17	16.12	16.20	-11	11,623	-0.09%
2018/09/10	7	15.95	4	16.71	15.40	3	11,744	0.03%
2018/09/07	19	16.66	22	17.11	16.55	-3	11,986	-0.03%
2018/09/06	21	17.90	35	17.51	17.40	-14	12,842	-0.11%
2018/09/05	0	0.00	10	18.65	18.45	-10	12,914	-0.08%
2018/09/04	1	18.55	0	0.00	18.55	1	13,163	0.01%
2018/09/03	14	18.47	2	18.55	18.40	12	13,309	0.09%
2018/08/30	2	19.08	0	0.00	19.05	2	13,677	0.01%
2018/08/28	10	19.35	0	0.00	19.15	10	14,122	0.07%
2018/08/24	12	18.87	12	19.00	18.95	0	14,592	0.00%
2018/08/23	5	19.05	15	19.17	19.55	-10	16,021	-0.06%
2018/08/22	35	18.48	15	18.55	18.45	20	15,912	0.13%
2018/08/21	20	18.75	0	0.00	18.80	20	16,192	0.12%
2018/08/16	3	19.00	0	0.00	19.10	3	16,964	0.02%
2018/08/15	11	19.09	50	19.22	19.00	-39	17,033	-0.23%
2018/08/14	2	19.10	2	19.05	19.70	0	17,155	0.00%
2018/08/13	3	19.35	1	19.10	19.20	2	17,350	0.01%
2018/08/10	2	20.20	0	0.00	20.15	2	17,479	0.01%
2018/08/09	0	0.00	2	20.90	21.00	-2	17,843	-0.01%
2018/08/06	10	20.75	2	20.70	21.20	8	20,353	0.04%
2018/08/03	2	20.55	0	0.00	20.45	2	20,888	0.01%
2018/08/02	3	21.75	10	21.40	21.05	-7	21,139	-0.03%
2018/08/01	5	21.60	4	21.45	21.35	1	21,318	0.00%
2018/07/31	2	21.28	0	0.00	21.20	2	21,788	0.01%
2018/07/30	10	21.90	0	0.00	21.50	10	21,792	0.05%
2018/07/27	4	22.51	15	22.54	22.35	-11	21,878	-0.05%
2018/07/26	10	22.05	1	21.95	21.95	9	21,874	0.04%
2018/07/25	1	22.20	1	21.90	21.85	0	22,090	0.00%
2018/07/24	1	21.20	7	21.38	22.00	-6	22,197	-0.03%
2018/07/20	2	21.93	3	22.15	22.15	-1	23,061	0.00%
2018/07/19	0	0.00	1	21.60	22.00	-1	23,775	0.00%
2018/07/18	2	22.25	2	21.55	21.50	0	24,135	0.00%
2018/07/17	9	21.98	4	21.91	21.85	5	24,341	0.02%
2018/07/16	7	21.59	6	21.93	22.00	1	24,570	0.00%
2018/07/13	6	21.21	3	21.13	21.35	3	24,964	0.01%
2018/07/12	1	20.55	0	0.00	21.10	1	25,779	0.00%
2018/07/10	1	20.10	2	19.88	20.25	-1	28,011	0.00%
2018/07/09	11	19.28	1	18.75	19.30	10	28,979	0.03%
2018/07/06	57	19.05	2	18.93	18.70	55	29,651	0.19%
2018/07/05	11	20.04	0	0.00	19.80	11	29,189	0.04%
2018/07/04	1	20.45	1	20.10	20.15	0	29,283	0.00%
2018/07/02	1	20.60	4	20.95	20.95	-3	29,290	-0.01%
2018/06/29	1	20.70	3	20.40	20.70	-2	29,371	-0.01%
2018/06/28	1	20.15	0	0.00	20.20	1	29,475	0.00%
2018/06/27	2	20.78	2	20.80	20.60	0	29,673	0.00%
2018/06/26	24	20.25	15	21.22	20.40	9	29,872	0.03%
2018/06/25	1	21.95	0	0.00	21.90	1	30,503	0.00%
2018/06/22	0	0.00	10	22.10	21.95	-10	30,755	-0.03%
2018/06/21	2	22.40	1	22.35	22.40	1	30,699	0.00%
2018/06/20	3	22.45	20	22.30	22.30	-17	30,840	-0.06%
2018/06/19	3	23.03	1	23.40	22.85	2	30,825	0.01%
2018/06/15	18	23.80	1	24.30	23.75	17	30,742	0.06%
2018/06/14	37	24.35	25	24.11	23.90	12	30,398	0.04%
2018/06/13	20	23.60	2	23.80	23.35	18	29,383	0.06%
2018/06/12	0	0.00	11	23.68	23.20	-11	29,452	-0.04%
2018/06/08	3	23.65	0	0.00	23.35	3	30,196	0.01%
2018/06/07	0	0.00	11	23.10	23.00	-11	30,524	-0.04%
2018/06/06	0	0.00	4	23.28	23.25	-4	30,564	-0.01%
2018/06/05	4	23.45	43	23.61	23.20	-39	30,551	-0.13%
2018/06/04	30	23.15	5	23.24	23.30	25	30,368	0.08%
2018/06/01	6	23.45	10	23.20	23.00	-4	30,490	-0.01%
2018/05/31	27	24.69	20	24.65	23.75	7	30,182	0.02%
2018/05/30	0	0.00	25	22.92	23.45	-25	28,729	-0.09%
2018/05/29	53	23.48	53	23.34	23.30	0	28,594	0.00%
2018/05/28	43	23.01	46	23.15	23.35	-3	28,234	-0.01%
2018/05/25	13	22.26	23	22.37	22.30	-10	27,833	-0.04%
2018/05/24	29	22.97	44	22.92	22.55	-15	27,816	-0.05%
2018/05/23	20	22.04	30	22.01	22.20	-10	27,447	-0.04%
2018/05/22	32	22.11	55	21.90	22.00	-23	27,554	-0.08%
2018/05/21	38	22.36	12	22.40	22.20	26	27,526	0.09%
2018/05/18	19	22.28	20	22.38	22.10	-1	27,482	0.00%
2018/05/17	25	22.78	3	22.82	22.65	22	27,562	0.08%
2018/05/16	24	23.85	10	23.60	23.35	14	27,578	0.05%
2018/05/15	45	23.41	34	23.40	23.10	11	27,029	0.04%
2018/05/14	18	22.13	34	22.10	22.00	-16	26,056	-0.06%
2018/05/11	28	21.81	1	21.90	21.75	27	25,919	0.10%
2018/05/10	32	22.40	35	22.05	22.30	-3	25,483	-0.01%
2018/05/09	3	21.77	62	21.75	21.50	-59	25,599	-0.23%
2018/05/08	18	22.01	4	22.05	21.80	14	25,432	0.06%
2018/05/07	57	20.87	0	0.00	21.30	57	25,012	0.23%
2018/05/04	0	0.00	11	21.28	20.55	-11	25,049	-0.04%
2018/05/03	1	20.85	1	21.00	20.95	0	25,117	0.00%
2018/05/02	15	20.96	1	20.35	20.80	14	25,110	0.06%
2018/04/30	3	20.33	8	20.37	20.30	-5	25,099	-0.02%
2018/04/27	4	20.31	14.4	20.39	20.00	-10.4	25,545	-0.04%
2018/04/26	8	20.82	7	20.73	19.95	1	26,164	0.00%
2018/04/25	16	21.03	9	21.31	22.05	7	25,807	0.03%
2018/04/24	6	22.23	1	21.60	21.70	5	25,468	0.02%
2018/04/23	17	23.76	39	23.26	22.60	-22	25,916	-0.08%
2018/04/20	3	23.98	6	23.64	23.80	-3	27,183	-0.01%
2018/04/19	2	23.90	8	23.54	23.45	-6	26,946	-0.02%
2018/04/18	9	23.19	21	23.24	23.70	-12	26,684	-0.04%
2018/04/17	5	22.40	14	22.39	22.05	-9	26,070	-0.03%
2018/04/16	60	23.14	66	23.04	23.10	-6	25,980	-0.02%
2018/04/13	50	22.19	26	22.23	22.85	24	24,725	0.10%
2018/04/12	13	20.87	22	20.71	20.80	-9	24,081	-0.04%
2018/04/11	7	19.97	12	19.87	19.65	-5	23,996	-0.02%
2018/04/10	12	19.94	40	19.98	19.65	-28	25,343	-0.11%
2018/04/09	6	19.15	1	19.35	19.10	5	25,989	0.02%
2018/04/03	6	20.10	5	20.00	20.00	1	26,993	0.00%
2018/04/02	1	20.40	13	20.43	20.20	-12	27,673	-0.04%
2018/03/31	8	20.12	2	20.13	20.10	6	28,432	0.02%
2018/03/30	8	20.08	16	20.26	19.80	-8	29,273	-0.03%
2018/03/29	26	20.54	60	20.61	20.30	-34	30,334	-0.11%
2018/03/28	21	20.67	19	20.64	20.80	2	31,963	0.01%
2018/03/27	37	20.11	26	20.26	20.50	11	31,562	0.03%
2018/03/26	1	18.65	0	0.00	18.65	1	32,395	0.00%
2018/03/23	28	18.61	0	0.00	18.55	28	33,797	0.08%
2018/03/22	50	19.59	0	0.00	19.40	50	34,208	0.15%
2018/03/21	4	19.83	1	19.40	19.50	3	34,834	0.01%
2018/03/20	15	19.55	2	19.45	19.45	13	35,331	0.04%
2018/03/19	3	19.85	8	19.79	19.85	-5	36,016	-0.01%
2018/03/16	15	20.07	42	19.97	19.95	-27	37,208	-0.07%
2018/03/15	30	20.88	2	20.85	20.60	28	38,591	0.07%
2018/03/14	39	20.21	12	20.08	20.55	27	39,018	0.07%
2018/03/13	15	19.49	27	19.98	20.50	-12	40,369	-0.03%
2018/03/12	3	18.67	0	0.00	18.65	3	40,215	0.01%
2018/03/09	2	19.10	4	19.05	19.10	-2	40,804	0.00%
2018/03/08	8	18.53	6	18.54	18.70	2	42,474	0.00%
2018/03/07	20	18.88	51	18.54	18.40	-31	42,465	-0.07%
2018/03/06	4	19.33	43	19.43	19.40	-39	42,997	-0.09%
2018/03/05	40	19.31	1	20.05	19.10	39	44,959	0.09%
2018/03/02	6	20.23	0	0.00	20.10	6	46,858	0.01%
2018/03/01	1.1	20.46	0	0.00	20.50	1.1	47,317	0.00%
2018/02/27	40	20.38	0	0.00	20.45	40	47,356	0.08%
2018/02/26	2	20.10	1	20.15	20.05	1	47,406	0.00%
2018/02/23	1	20.85	55	20.78	20.50	-54	47,540	-0.11%
2018/02/22	30.4	20.57	12	20.85	20.70	18.4	47,678	0.04%
2018/02/21	22	20.26	10	20.05	20.40	12	47,794	0.03%
2018/02/12	14	19.88	5	19.97	19.55	9	47,750	0.02%
2018/02/09	8	18.68	4	19.23	19.70	4	47,673	0.01%
2018/02/08	3	20.65	2	20.58	20.05	1	47,460	0.00%
2018/02/07	7	21.26	6	21.23	20.50	1	47,206	0.00%
2018/02/06	7	21.70	19	21.02	20.70	-12	47,153	-0.03%
2018/02/05	1	22.35	6	22.70	23.00	-5	47,023	-0.01%
2018/02/02	3	23.50	3	23.15	23.20	0	47,164	0.00%
2018/02/01	56	23.98	62	23.82	23.70	-6	47,553	-0.01%
2018/01/31	3	22.90	4	23.00	23.25	-1	47,954	0.00%
2018/01/30	2	23.40	2	23.10	22.90	0	48,148	0.00%
2018/01/29	14	23.31	16	23.28	23.20	-2	48,478	0.00%
2018/01/26	22	22.45	2	22.68	22.60	20	49,161	0.04%
2018/01/25	7	23.23	20	23.23	22.80	-13	49,927	-0.03%
2018/01/24	9	23.34	10	23.48	23.40	-1	50,392	0.00%
2018/01/23	12	22.99	51	23.15	23.05	-39	50,406	-0.08%
2018/01/22	40	23.29	12	23.33	22.90	28	50,073	0.06%
2018/01/19	10	24.51	3	24.62	24.50	7	49,837	0.01%
2018/01/18	36	25.06	14	25.51	24.80	22	49,864	0.04%
2018/01/17	15	25.63	13	25.85	25.25	2	50,522	0.00%
2018/01/16	25	25.50	44	25.53	25.60	-19	50,434	-0.04%
2018/01/15	6	24.52	3	24.60	24.35	3	48,807	0.01%
2018/01/12	4	24.86	22	24.82	24.75	-18	48,577	-0.04%
2018/01/11	13	24.17	9	24.14	24.45	4	48,110	0.01%
2018/01/10	32	24.35	22	24.09	23.90	10	47,698	0.02%
2018/01/09	7	24.01	5	24.41	24.70	2	47,180	0.00%
2018/01/08	9	24.71	21	24.77	24.10	-12	46,517	-0.03%
2018/01/05	22	24.59	3	24.72	24.95	19	46,005	0.04%
2018/01/04	30	25.16	11	24.95	24.80	19	45,290	0.04%
2018/01/03	20	24.72	21	24.71	24.20	-1	43,981	0.00%
2018/01/02	23	24.36	23	24.48	24.60	0	43,148	0.00%