燿華 (2367)-元大-大灣券商分點個股進出

台股 » 個股 » 燿華 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

燿華

(2367)

可現股當沖

股價
26.20
漲跌
▲0.05
漲幅
+0.19%
成交量
12,905張
產業
上市電子零組件類股
786人加入追蹤

立即追蹤
本地時間:14:30

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

燿華 (2367)籌碼相關－元大-大灣券商分點個股進出

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-大灣券商分點個股進出
元大-大灣券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	5	26.22	2.2	26.55	26.20	2.8	40,895	0.01%
2024/04/26	3	26.43	6.1	26.24	26.15	-3.1	40,733	-0.01%
2024/04/25	8	26.16	7	26.24	26.00	1	40,520	0.00%
2024/04/24	3.2	26.68	28.9	26.97	26.55	-25.7	40,370	-0.06%
2024/04/23	23	26.13	56	26.20	26.00	-33	40,107	-0.08%
2024/04/22	13.1	26.31	5.1	26.46	26.05	8	39,786	0.02%
2024/04/19	15.2	27.12	112	27.41	27.30	-96.8	39,362	-0.25%	大賣/
2024/04/18	31.5	28.46	52.6	28.60	28.00	-21.1	38,768	-0.05%
2024/04/17	21.5	27.98	19	28.17	28.15	2.5	37,813	0.01%
2024/04/16	34.1	26.84	28	26.61	26.40	6	36,987	0.02%
2024/04/15	50.1	28.71	14.2	28.58	28.20	35.9	36,113	0.10%
2024/04/12	44	28.84	64.6	28.74	29.20	-20.5	34,654	-0.06%
2024/04/11	6.1	26.13	7	26.44	26.70	-1	32,179	0.00%
2024/04/10	18.8	26.56	4	27.15	26.30	14.8	32,044	0.05%
2024/04/09	21.1	26.65	18	27.07	26.60	3.1	31,655	0.01%
2024/04/08	8.2	26.59	15.3	26.81	26.70	-7.1	31,151	-0.02%
2024/04/03	29	26.16	2	26.10	26.05	27	30,870	0.09%
2024/04/02	15.6	26.31	13	26.49	26.35	2.6	30,721	0.01%
2024/04/01	5.1	27.02	8	26.98	26.85	-2.9	30,286	-0.01%
2024/03/29	35.8	27.00	48	27.19	26.65	-12.2	29,881	-0.04%
2024/03/28	19.1	27.13	14.2	27.06	26.65	4.9	29,151	0.02%
2024/03/27	53.3	26.87	95	26.74	26.65	-41.8	28,480	-0.15%
2024/03/26	29.3	26.55	12	26.60	26.75	17.3	27,767	0.06%
2024/03/25	38.4	27.40	45.1	27.17	27.55	-6.7	26,903	-0.02%
2024/03/22	39.1	27.05	85.5	27.16	27.15	-46.4	25,543	-0.18%
2024/03/21	11	26.59	17	26.61	26.30	-6	24,550	-0.02%
2024/03/20	40	26.31	54	26.44	25.70	-14	23,762	-0.06%
2024/03/19	36	26.31	17	26.31	26.15	19	23,273	0.08%
2024/03/18	9.1	25.57	5.2	25.56	25.85	3.8	22,308	0.02%
2024/03/15	10	24.42	4	24.16	24.00	6	21,625	0.03%
2024/03/14	15	24.57	13	24.67	24.45	2	21,437	0.01%
2024/03/13	23	25.06	38.8	25.33	25.10	-15.8	21,169	-0.07%
2024/03/12	65	26.49	35	26.33	25.60	30	21,050	0.14%
2024/03/11	22	25.92	20	25.85	25.90	2	19,966	0.01%
2024/03/08	53	24.82	156	24.97	24.30	-103	19,221	-0.54%	大賣/鉅額交易
2024/03/07	133	27.13	90	26.50	25.80	43	19,211	0.22%	大買/
2024/03/06	100	25.73	137.2	26.51	26.65	-37.2	18,035	-0.21%	大賣/
2024/03/05	195	24.19	111	23.87	24.30	84	15,677	0.54%	大買/大賣/
2024/03/04	25	23.34	56.2	23.26	23.90	-31.2	13,797	-0.23%
2024/03/01	1	21.85	14	21.88	21.75	-13	12,757	-0.10%
2024/02/29	1	20.95	6	21.12	21.30	-5	12,214	-0.04%
2024/02/27	10	20.81	11	20.98	20.75	-1	12,143	-0.01%
2024/02/26	3	21.08	2	21.30	21.15	1	12,114	0.01%
2024/02/23	10	20.87	8	20.78	20.75	2	12,125	0.02%
2024/02/22	23	21.16	23.2	21.14	21.25	-0.2	12,947	0.00%
2024/02/21	4	20.69	0	0.00	20.65	4	12,323	0.03%
2024/02/20	19	20.88	11	20.76	20.95	8	12,271	0.07%
2024/02/19	10	20.24	2	20.23	20.15	8	12,021	0.07%
2024/02/16	1	20.05	12	20.48	20.60	-11	11,932	-0.09%
2024/02/15	1	19.05	2	18.95	19.00	-1	11,520	-0.01%
2024/02/05	2	18.58	6	18.60	18.55	-4	11,444	-0.03%
2024/02/01	0	0.00	28	19.01	18.95	-28	11,450	-0.24%
2024/01/31	0	0.00	2	18.95	19.00	-2	11,516	-0.02%
2024/01/29	0	0.00	4	19.15	19.30	-4	11,652	-0.03%
2024/01/26	1	19.15	0	0.00	19.20	1	11,733	0.01%
2024/01/25	0	0.00	2	19.40	19.20	-2	12,019	-0.02%
2024/01/23	7	19.47	2	19.55	19.55	5	12,360	0.04%
2024/01/22	0	0.00	2	19.15	19.15	-2	12,348	-0.02%
2024/01/18	0	0.00	0.2	18.80	18.65	-0.2	12,378	0.00%
2024/01/17	21.1	18.90	13	18.90	18.85	8.1	12,420	0.06%
2024/01/16	2	19.10	6	19.00	19.05	-4	12,541	-0.03%
2024/01/11	0	0.00	2	19.05	19.40	-2	12,577	-0.02%
2024/01/10	4	18.90	0	0.00	18.90	4	12,618	0.03%
2024/01/09	13.1	19.19	0	0.00	19.05	13.1	12,650	0.10%
2024/01/04	6	19.64	3	19.62	19.40	3	12,693	0.02%
2024/01/02	71	20.15	0	0.00	20.10	71	12,729	0.56%
2023/12/29	30	19.97	0	0.00	20.00	30	12,756	0.24%
2023/12/28	1	20.10	1	20.15	20.00	0	12,821	0.00%
2023/12/27	2	20.05	2	20.10	20.15	0	12,906	0.00%
2023/12/26	3	20.05	1	20.15	20.05	2	13,187	0.02%
2023/12/25	4	19.94	47	19.99	19.95	-43	13,273	-0.32%
2023/12/22	2	20.05	33	20.15	20.05	-31	13,376	-0.23%
2023/12/21	7	20.26	9	20.37	20.25	-2	13,501	-0.01%
2023/12/20	13	20.30	11	20.21	20.35	2	13,775	0.01%
2023/12/19	10.1	20.10	26	20.12	20.10	-15.9	14,094	-0.11%
2023/12/18	4	20.34	1	20.65	20.30	3	14,546	0.02%
2023/12/15	13	21.29	273.4	20.82	20.70	-260.4	16,022	-1.63%	大賣/鉅額交易
2023/12/14	14	21.36	14	21.40	21.35	0	16,646	0.00%
2023/12/13	29	21.20	7	21.28	21.05	22	16,834	0.13%
2023/12/12	13	21.33	8	21.18	21.05	5	16,749	0.03%
2023/12/11	18	21.28	3	21.23	21.00	15	16,634	0.09%
2023/12/08	7.1	21.66	51	21.57	21.35	-43.9	16,474	-0.27%
2023/12/07	43.7	22.24	16	21.99	21.55	27.6	16,322	0.17%
2023/12/06	17.1	22.40	5	22.88	22.05	12.1	15,753	0.08%
2023/12/05	17.5	22.35	23	22.60	22.50	-5.5	15,130	-0.04%
2023/12/04	69	22.52	50	22.42	22.75	19	14,570	0.13%
2023/12/01	24	21.48	31.7	21.59	22.20	-7.7	13,353	-0.06%
2023/11/29	8	20.80	4	20.90	20.70	4	12,382	0.03%
2023/11/28	62	20.80	5	20.85	21.00	57	12,395	0.46%
2023/11/27	3.1	20.29	4	20.50	20.20	-1	12,100	-0.01%
2023/11/24	6	20.26	20.1	20.49	20.25	-14.1	12,181	-0.12%
2023/11/22	8.6	20.38	20	20.31	20.55	-11.4	11,833	-0.10%
2023/11/21	156.1	20.73	61.2	20.49	20.20	94.8	11,513	0.82%	大買/
2023/11/20	11	19.67	35.9	19.60	19.70	-24.9	10,467	-0.24%
2023/11/17	10.1	19.15	1	19.20	19.30	9.1	10,393	0.09%
2023/11/16	19.1	19.27	8	19.17	19.40	11.1	10,273	0.11%
2023/11/14	1	18.30	3	18.40	18.40	-2	9,945	-0.02%
2023/11/13	1	18.45	1	18.70	18.45	0	9,981	0.00%
2023/11/10	1	18.15	2	18.35	18.45	-1	9,958	-0.01%
2023/11/09	1	18.55	2	18.43	18.40	-1	9,943	-0.01%
2023/11/08	3	18.63	5	18.60	18.60	-2	9,935	-0.02%
2023/11/07	1	19.00	1	19.10	19.05	0	9,865	0.00%
2023/11/06	12	18.89	5	19.04	19.25	7	9,894	0.07%
2023/11/03	115	18.98	43	18.94	19.05	72	9,819	0.73%	大買/
2023/11/02	6	18.88	26	18.65	19.15	-20	9,836	-0.20%
2023/11/01	5	18.28	4	18.58	18.10	1	9,591	0.01%
2023/10/31	15	18.90	8	18.89	18.50	7	9,534	0.07%
2023/10/30	5	18.45	8	18.52	18.45	-3	9,253	-0.03%
2023/10/27	4	18.49	7	18.65	18.40	-3	9,239	-0.03%
2023/10/25	2	18.80	28	18.75	18.70	-26	9,200	-0.28%
2023/10/24	1	18.60	16	18.63	18.70	-15	9,162	-0.16%
2023/10/20	5	17.52	4	17.69	17.70	1	9,016	0.01%
2023/10/19	21	17.92	1	17.90	17.90	20	8,994	0.22%
2023/10/18	14	17.80	3	17.98	18.00	11	8,985	0.12%
2023/10/17	2	18.20	1	18.15	18.10	1	8,896	0.01%
2023/10/16	8	18.46	18	18.52	18.30	-10	8,863	-0.11%
2023/10/13	0	0.00	2	18.80	18.55	-2	8,845	-0.02%
2023/10/12	0	0.00	4	18.58	18.60	-4	8,850	-0.05%
2023/10/11	8	18.31	1	18.15	18.20	7	8,844	0.08%
2023/10/06	7	18.70	3	18.80	18.70	4	8,864	0.05%
2023/10/05	5	18.95	41	18.92	18.85	-36	8,848	-0.41%
2023/10/04	15	18.68	3	18.77	18.75	12	8,801	0.14%
2023/10/03	31	19.41	12	19.17	19.05	19	8,775	0.22%
2023/10/02	10	19.69	10	19.72	19.95	0	8,684	0.00%
2023/09/28	23.6	19.21	41	18.96	18.95	-17.4	8,399	-0.21%
2023/09/27	13.1	19.10	9	19.31	19.10	4.1	8,314	0.05%
2023/09/26	11	19.52	15	19.54	19.25	-4	8,185	-0.05%
2023/09/25	58.1	19.79	130	19.60	19.55	-71.9	8,026	-0.90%	大賣/
2023/09/22	23	20.30	7	20.12	20.10	16	7,691	0.21%
2023/09/21	125.2	20.53	53	20.42	20.15	72.2	7,290	0.99%	大買/
2023/09/20	201.1	20.13	80	20.36	20.70	121.1	6,749	1.79%	大買/鉅額交易
2023/09/19	25	20.59	31	21.00	21.15	-6	5,179	-0.12%
2023/09/18	42	19.23	40	19.15	19.25	2	4,348	0.05%
2023/09/15	15	18.23	2	18.20	18.05	13	3,895	0.33%
2023/09/13	2	17.95	0	0.00	17.90	2	3,824	0.05%
2023/09/12	0	0.00	3	17.75	17.80	-3	3,801	-0.08%
2023/09/08	0	0.00	3	17.83	17.80	-3	3,701	-0.08%
2023/09/07	0	0.00	12	18.02	18.00	-12	3,690	-0.33%
2023/09/06	2	18.30	0	0.00	18.20	2	3,654	0.05%
2023/09/05	6	18.30	3	18.15	18.10	3	3,567	0.08%
2023/09/04	0	0.00	5	18.19	18.20	-5	3,537	-0.14%
2023/09/01	15	18.30	32	18.20	18.10	-17	3,443	-0.49%
2023/08/31	15	17.97	28	18.12	18.25	-13	3,183	-0.41%
2023/08/30	6	17.63	35	17.49	17.65	-29	2,909	-1.00%
2023/08/29	30	17.25	24	17.15	17.10	6	2,759	0.22%
2023/08/28	1	17.10	3	17.07	17.05	-2	2,775	-0.07%
2023/08/25	10	17.05	4	16.85	17.00	6	2,776	0.22%
2023/08/24	4	17.08	7	17.09	17.00	-3	2,771	-0.11%
2023/08/23	33	17.16	35	17.04	17.10	-2	2,736	-0.07%
2023/08/22	20	16.70	2	16.65	16.45	18	2,621	0.69%
2023/08/21	0	0.00	10	16.60	16.65	-10	2,670	-0.37%
2023/08/18	4	16.48	1.3	16.49	16.40	2.7	2,686	0.10%
2023/08/17	2	16.45	29	16.58	16.45	-27	2,673	-1.01%
2023/08/16	3	15.83	2	16.15	16.15	1	2,635	0.04%
2023/08/14	6	15.94	5	16.05	15.90	1	2,642	0.04%
2023/08/11	3	16.15	15	16.20	16.15	-12	2,643	-0.45%
2023/08/10	46	16.20	0	0.00	16.05	46	2,637	1.74%
2023/08/08	5	16.62	0	0.00	16.65	5	2,522	0.20%
2023/08/04	7	17.29	0	0.00	17.20	7	2,381	0.29%
2023/08/02	7	17.56	5	17.35	17.35	2	2,386	0.08%
2023/07/31	5	17.70	1	17.80	17.65	4	2,373	0.17%
2023/07/28	0	0.00	2	17.65	17.65	-2	2,411	-0.08%
2023/07/27	2	17.50	0	0.00	17.55	2	2,405	0.08%
2023/07/26	2	17.50	0	0.00	17.40	2	2,395	0.08%
2023/07/25	0	0.00	10	17.60	17.65	-10	2,394	-0.42%
2023/07/24	10	17.40	0	0.00	17.35	10	2,375	0.42%
2023/07/21	4	17.55	0	0.00	17.55	4	2,367	0.17%
2023/07/20	1	17.75	0	0.00	17.65	1	2,415	0.04%
2023/07/19	0	0.00	11	17.72	17.60	-11	2,411	-0.46%
2023/07/18	0	0.00	14	17.85	17.85	-14	2,422	-0.58%
2023/07/17	0	0.00	54	17.76	17.95	-54	2,451	-2.20%
2023/07/14	20	17.85	22	17.76	17.75	-2	2,439	-0.08%
2023/07/13	17	17.54	12	17.68	17.95	5	2,436	0.21%
2023/07/12	22	17.39	10	17.45	17.40	12	2,304	0.52%
2023/07/11	14	17.38	0	0.00	17.40	14	2,336	0.60%
2023/07/10	0	0.00	2	17.48	17.45	-2	2,446	-0.08%
2023/07/07	10	17.40	0	0.00	17.75	10	2,488	0.40%
2023/07/06	35.3	17.98	5	17.95	17.80	30.3	2,458	1.23%
2023/07/05	0	0.00	4	17.90	17.95	-4	2,446	-0.16%
2023/07/04	0	0.00	5	17.65	17.65	-5	2,430	-0.21%
2023/07/03	3	17.72	2	17.85	17.75	1	2,444	0.04%
2023/06/28	2	17.55	0	0.00	17.65	2	2,481	0.08%
2023/06/27	5	17.50	9	17.61	17.50	-4	2,511	-0.16%
2023/06/21	0	0.00	3	17.95	17.90	-3	2,591	-0.12%
2023/06/20	4	18.00	0	0.00	17.95	4	2,597	0.15%
2023/06/19	0	0.00	10	18.08	18.00	-10	2,619	-0.38%
2023/06/16	4	17.95	2	17.95	17.90	2	2,624	0.08%
2023/06/15	5	17.90	0	0.00	17.90	5	2,618	0.19%
2023/06/14	2	17.98	0	0.00	17.95	2	2,609	0.08%
2023/06/13	2	18.05	0	0.00	17.90	2	2,660	0.08%
2023/06/12	1	18.05	1	18.00	18.00	0	2,675	0.00%
2023/06/08	1	18.20	0	0.00	18.10	1	2,736	0.04%
2023/06/07	0	0.00	0.2	18.40	18.30	-0.2	2,798	-0.01%
2023/06/06	2	18.38	3	18.45	18.35	-1	2,872	-0.03%
2023/06/05	0	0.00	5	18.45	18.45	-5	2,948	-0.17%
2023/06/02	5	18.25	5	18.35	18.35	0	2,994	0.00%
2023/05/31	0	0.00	0.5	18.00	18.05	-0.5	3,040	-0.02%
2023/05/29	0	0.00	2	18.05	18.05	-2	3,075	-0.07%
2023/05/26	0	0.00	2	17.90	17.90	-2	3,091	-0.06%
2023/05/25	0	0.00	1	18.20	18.05	-1	3,112	-0.03%
2023/05/22	0	0.00	1	18.15	18.15	-1	3,361	-0.03%
2023/05/19	0	0.00	4	18.00	18.00	-4	3,385	-0.12%
2023/05/18	0	0.00	5	17.90	17.90	-5	3,420	-0.15%
2023/05/17	0	0.00	3	18.05	17.90	-3	3,464	-0.09%
2023/05/15	1	17.45	0	0.00	17.55	1	3,475	0.03%
2023/05/11	1.2	17.46	30	17.45	17.35	-28.8	3,633	-0.79%
2023/05/09	0	0.00	10	17.70	17.70	-10	3,898	-0.26%
2023/05/08	2	17.95	0	0.00	17.85	2	3,889	0.05%
2023/05/05	0.1	18.30	0	0.00	17.95	0.1	3,955	0.00%
2023/05/02	3	17.85	0	0.00	17.90	3	4,043	0.07%
2023/04/25	0	17.80	0	0.00	17.70	0	4,107	0.00%
2023/04/21	3	17.95	0	0.00	18.00	3	4,102	0.07%
2023/04/20	5	18.31	0	0.00	18.15	5	4,129	0.12%
2023/04/19	5	18.67	0	0.00	18.65	5	4,202	0.12%
2023/04/18	10	18.68	0	0.00	18.70	10	4,229	0.24%
2023/04/14	1	18.60	0	0.00	18.60	1	4,226	0.02%
2023/04/13	48.1	18.89	0	0.00	18.60	48.1	4,175	1.15%
2023/04/12	2	19.15	1	19.40	19.40	1	4,067	0.02%
2023/04/11	7	19.08	0	0.00	19.15	7	3,968	0.18%
2023/04/10	11	19.05	0	0.00	19.05	11	3,967	0.28%
2023/03/27	0	0.00	2	18.95	18.95	-2	4,036	-0.05%
2023/03/24	0	0.00	7	18.85	18.85	-7	4,076	-0.17%
2023/03/21	5	18.30	0	0.00	18.30	5	4,158	0.12%
2023/03/20	0	0.00	2	17.95	18.10	-2	4,276	-0.05%
2023/03/17	3	17.87	0	0.00	17.90	3	4,357	0.07%
2023/03/16	8	17.73	0	0.00	17.65	8	4,422	0.18%
2023/03/15	1	18.05	0	0.00	18.05	1	4,651	0.02%
2023/03/10	3.5	18.61	0	0.00	18.50	3.5	5,249	0.07%
2023/03/09	1.5	19.03	0	0.00	19.00	1.5	5,465	0.03%
2023/03/08	1	19.15	10	19.20	19.15	-9	5,707	-0.16%
2023/03/07	0	0.00	11	18.96	19.00	-11	5,695	-0.19%
2023/03/06	3	18.80	0	0.00	18.80	3	5,711	0.05%
2023/02/24	5	18.80	0	0.00	18.75	5	6,298	0.08%
2023/02/23	1	18.95	0	0.00	18.95	1	6,358	0.02%
2023/02/22	2	18.90	0	0.00	18.90	2	6,567	0.03%
2023/02/21	3	19.00	0	0.00	19.00	3	6,676	0.04%
2023/02/20	2	18.85	10	19.21	19.30	-8	6,915	-0.12%
2023/02/17	4	18.65	2	18.75	18.80	2	7,354	0.03%
2023/02/15	5	18.40	5	18.60	18.55	0	7,700	0.00%
2023/02/13	1	18.00	0	0.00	18.10	1	8,018	0.01%
2023/02/09	2	18.65	4	18.58	18.60	-2	8,429	-0.02%
2023/02/08	17	19.01	4	19.00	19.00	13	8,549	0.15%
2023/02/07	0.1	18.55	1	18.55	18.50	-1	8,427	-0.01%
2023/02/06	1	18.45	1	18.60	18.45	0	8,709	0.00%
2023/02/03	5	18.58	12	18.61	18.65	-7	8,865	-0.08%
2023/02/02	7	18.41	18	18.51	18.55	-11	8,998	-0.12%
2023/02/01	1	18.30	9	18.31	18.30	-8	9,088	-0.09%
2023/01/31	0	0.00	29	18.12	18.25	-29	9,270	-0.31%
2023/01/30	23	17.85	4	17.91	18.00	19	9,429	0.20%
2023/01/17	0	0.00	3	17.68	17.65	-3	9,610	-0.03%
2023/01/16	7	17.45	2	17.45	17.40	5	9,761	0.05%
2023/01/13	4	17.55	1	17.65	17.50	3	9,893	0.03%
2023/01/12	1	17.80	7	17.83	17.70	-6	10,000	-0.06%
2023/01/11	2	17.95	0	0.00	17.85	2	10,094	0.02%
2023/01/10	8.1	17.98	10	18.15	17.95	-1.9	10,189	-0.02%
2023/01/09	6	18.23	11	18.27	18.35	-5	10,326	-0.05%
2023/01/06	0	0.00	2	17.98	18.00	-2	10,369	-0.02%
2023/01/05	0	17.85	1	17.85	17.80	-1	10,682	-0.01%
2023/01/04	1	17.75	2	17.73	17.75	-1	10,856	-0.01%
2023/01/03	0	0.00	4	17.45	17.60	-4	11,172	-0.04%
2022/12/29	12	17.29	1	17.40	17.35	11	11,448	0.10%
2022/12/28	2	17.53	2	17.60	17.45	0	11,912	0.00%
2022/12/27	5	17.75	3	17.77	17.80	2	12,210	0.02%
2022/12/23	1	17.40	0	0.00	17.50	1	12,833	0.01%
2022/12/21	3	17.57	3	17.58	17.50	0	13,734	0.00%
2022/12/20	11	17.87	0	0.00	17.55	11	14,284	0.08%
2022/12/19	2	17.83	1	17.95	17.85	1	15,069	0.01%
2022/12/16	7	18.17	3	18.00	18.00	4	15,662	0.03%
2022/12/15	2	18.43	3	18.55	18.55	-1	15,966	-0.01%
2022/12/14	6	18.30	0	0.00	18.35	6	16,302	0.04%
2022/12/13	4	18.45	4	18.40	18.35	0	16,741	0.00%
2022/12/12	5	18.59	11	18.55	18.55	-6	16,961	-0.04%
2022/12/09	18	19.39	12	19.21	19.20	6	17,266	0.03%
2022/12/08	7	19.39	2	19.35	19.45	5	18,094	0.03%
2022/12/07	2	19.40	3	19.85	19.35	-1	18,690	-0.01%
2022/12/06	1	19.85	9	19.82	19.75	-8	19,013	-0.04%
2022/12/05	4	19.75	5	19.73	19.75	-1	19,472	-0.01%
2022/12/02	14	19.43	7	19.47	19.40	7	19,877	0.04%
2022/12/01	10	19.50	10	19.30	19.30	0	20,346	0.00%
2022/11/30	9	19.12	15	19.13	19.40	-6	20,788	-0.03%
2022/11/29	5	18.67	5	18.81	18.90	0	21,370	0.00%
2022/11/25	6	19.08	0	0.00	18.65	6	23,755	0.03%
2022/11/24	3	19.05	55	18.85	18.95	-52	24,473	-0.21%
2022/11/23	72	19.20	17	19.04	19.05	55	25,316	0.22%
2022/11/22	5	18.45	3	18.47	18.80	2	25,868	0.01%
2022/11/21	4	18.63	4	18.63	18.50	0	27,331	0.00%
2022/11/18	6	18.87	6	18.94	18.65	0	27,777	0.00%
2022/11/17	13	18.73	25	18.66	18.65	-12	27,867	-0.04%
2022/11/16	10	18.69	2	18.60	18.55	8	28,145	0.03%
2022/11/15	45	19.27	41	19.07	19.10	4	28,690	0.01%
2022/11/14	20	18.80	1	18.65	18.75	19	29,387	0.06%
2022/11/11	12	18.82	1	18.40	18.40	11	29,473	0.04%
2022/11/10	6	18.48	5	18.48	18.45	1	29,399	0.00%
2022/11/09	10	19.00	2	18.95	18.90	8	29,751	0.03%
2022/11/08	10	18.93	11	18.66	18.65	-1	30,093	0.00%
2022/11/07	2	18.80	9.2	18.76	18.75	-7.2	30,538	-0.02%
2022/11/04	10	18.50	12	18.61	18.85	-2	31,133	-0.01%
2022/11/03	3	18.28	3	18.50	18.50	0	31,320	0.00%
2022/11/02	6	18.33	6	18.36	18.25	0	31,238	0.00%
2022/11/01	2	17.80	8	17.91	18.00	-6	31,051	-0.02%
2022/10/31	3	17.53	14	17.34	17.50	-11	30,890	-0.04%
2022/10/28	16	17.21	3	16.93	16.90	13	30,703	0.04%
2022/10/26	10	17.37	3	17.38	17.10	7	30,304	0.02%
2022/10/25	7	17.76	7	17.74	17.65	0	30,108	0.00%
2022/10/24	3	18.30	7	18.21	18.00	-4	29,892	-0.01%
2022/10/21	4.1	17.70	2	17.70	17.70	2.1	29,714	0.01%
2022/10/20	5	17.75	2	17.88	17.80	3	29,568	0.01%
2022/10/19	9	18.33	7	18.22	18.10	2	29,439	0.01%
2022/10/18	5	18.55	2	18.35	18.35	3	29,312	0.01%
2022/10/17	6.1	17.88	7	18.11	18.25	-0.9	29,212	0.00%
2022/10/14	8	18.88	7	18.96	18.60	1	29,029	0.00%
2022/10/13	14	18.78	20	18.16	18.00	-6	28,914	-0.02%
2022/10/12	15	19.08	4	19.20	19.25	11	28,571	0.04%
2022/10/11	10	18.62	5	18.94	18.90	5	28,444	0.02%
2022/10/07	4	19.33	3	19.70	19.55	1	28,126	0.00%
2022/10/06	4	19.23	9	19.40	19.40	-5	28,002	-0.02%
2022/10/05	22	19.83	27	19.84	19.30	-5	27,908	-0.02%
2022/10/04	9	19.63	3	19.72	19.70	6	27,445	0.02%
2022/10/03	47	19.05	17	19.31	19.20	30	27,149	0.11%
2022/09/30	7	19.21	6	19.56	19.55	1	26,887	0.00%
2022/09/29	7	19.97	9	19.88	19.65	-2	26,673	-0.01%
2022/09/28	30	20.12	24	19.51	19.40	6	26,333	0.02%
2022/09/27	15	20.89	14	21.08	20.90	1	25,770	0.00%
2022/09/26	16	21.37	14	21.13	20.90	2	25,216	0.01%
2022/09/23	28.2	22.59	2	22.35	22.25	26.2	24,404	0.11%
2022/09/22	11	23.14	6	23.18	23.35	5	23,815	0.02%
2022/09/21	26	23.34	27	23.20	23.15	-1	23,462	0.00%
2022/09/20	11	23.50	26	23.59	23.55	-15	23,105	-0.06%
2022/09/19	18	23.08	16	22.98	22.85	2	22,601	0.01%
2022/09/16	19	23.19	9	23.22	23.15	10	22,338	0.04%
2022/09/15	30.5	24.10	23	23.87	23.65	7.5	21,926	0.03%
2022/09/14	10	23.10	16	23.62	23.60	-6	21,045	-0.03%
2022/09/13	17	23.44	27	23.59	23.30	-10	20,441	-0.05%
2022/09/12	29.5	23.46	19	23.44	23.30	10.5	19,850	0.05%
2022/09/08	18	23.76	27	23.78	23.75	-9	19,123	-0.05%
2022/09/07	11	23.33	28.6	23.45	23.80	-17.6	18,514	-0.09%
2022/09/06	27	23.28	26	23.34	23.55	1	17,944	0.01%
2022/09/05	47	23.94	107.9	23.82	23.45	-60.9	17,236	-0.35%	大賣/
2022/09/02	50	23.76	56	23.75	23.75	-6	16,382	-0.04%
2022/09/01	18	22.93	29	23.25	23.15	-11	14,923	-0.07%
2022/08/31	18	22.86	51	23.13	23.20	-33	14,082	-0.23%
2022/08/30	31	22.41	43	22.77	23.00	-12	13,202	-0.09%
2022/08/29	23	22.02	18	22.61	22.60	5	12,221	0.04%
2022/08/26	163	21.90	182	21.98	22.15	-19	11,398	-0.17%	大買/大賣/
2022/08/25	12	21.43	4	21.46	21.25	8	9,735	0.08%
2022/08/24	8	21.34	6	21.34	21.40	2	9,201	0.02%
2022/08/23	9	21.11	6	21.28	21.35	3	8,854	0.03%
2022/08/22	38	21.64	21.1	21.46	21.15	16.9	8,438	0.20%
2022/08/19	45	21.04	46.6	21.30	21.60	-1.6	7,563	-0.02%
2022/08/18	0	0.00	2	20.00	20.00	-2	6,203	-0.03%
2022/08/17	1	19.85	1	19.75	19.65	0	5,960	0.00%
2022/08/16	32	19.81	41	19.93	20.10	-9	5,759	-0.16%
2022/08/15	7	20.44	39	20.55	20.15	-32	5,241	-0.61%
2022/08/12	22	19.79	52	19.87	19.90	-30	4,666	-0.64%
2022/08/11	113	19.49	91	19.17	19.05	22	3,961	0.56%	大買/
2022/08/10	5	18.18	22.7	18.52	18.90	-17.7	3,109	-0.57%
2022/08/09	12	17.37	0	0.00	17.20	12	2,725	0.44%
2022/08/08	20	17.10	20	17.25	17.10	0	2,647	0.00%
2022/08/05	2	16.55	4	16.78	16.90	-2	2,532	-0.08%
2022/08/01	0	0.00	2	17.10	17.10	-2	2,496	-0.08%
2022/07/29	1	16.90	0	0.00	17.00	1	2,486	0.04%
2022/07/28	0	0.00	2	17.00	16.80	-2	2,478	-0.08%
2022/07/27	0	0.00	3	16.80	16.95	-3	2,475	-0.12%
2022/07/26	5	16.85	0	0.00	16.65	5	2,472	0.20%
2022/07/25	0	0.00	1	17.00	17.00	-1	2,481	-0.04%
2022/07/22	2	17.30	3	17.08	17.00	-1	2,514	-0.04%
2022/07/21	0	0.00	2	17.23	17.20	-2	2,512	-0.08%
2022/07/19	2	17.33	1	17.20	17.30	1	2,439	0.04%
2022/07/18	0	0.00	5	17.06	17.20	-5	2,412	-0.21%
2022/07/15	4	16.65	7	16.74	16.60	-3	2,336	-0.13%
2022/07/14	1	16.30	13	16.67	16.80	-12	2,331	-0.51%
2022/07/13	11	16.61	6	16.98	16.50	5	2,307	0.22%
2022/07/12	3	16.38	0	0.00	16.15	3	2,237	0.13%
2022/07/11	7	16.62	8	16.84	16.75	-1	2,221	-0.05%
2022/07/08	39	16.88	25	16.73	16.85	14	2,189	0.64%
2022/07/07	0	0.00	8	16.11	16.60	-8	2,087	-0.38%
2022/07/06	1	15.10	1	15.35	15.10	0	2,000	0.00%
2022/07/05	1	16.00	0	0.00	16.10	1	1,981	0.05%
2022/07/04	2	15.75	0	0.00	15.80	2	1,963	0.10%
2022/07/01	2	15.63	6	16.28	15.55	-4	1,958	-0.20%
2022/06/29	0	0.00	1	17.60	17.75	-1	1,859	-0.05%
2022/06/24	2	17.68	3	17.85	17.45	-1	1,807	-0.06%
2022/06/23	1	17.05	30	17.30	17.20	-29	1,767	-1.64%
2022/06/20	10	17.60	0	0.00	16.90	10	1,640	0.61%
2022/06/16	0	0.00	1	17.55	17.35	-1	1,617	-0.06%
2022/06/15	3	17.98	0	0.00	17.90	3	1,578	0.19%
2022/06/14	4	17.60	0	0.00	17.50	4	1,523	0.26%
2022/06/13	7	17.86	2	18.20	17.70	5	1,507	0.33%
2022/06/10	4	17.88	4	18.18	18.40	0	1,457	0.00%
2022/06/09	31.2	17.79	5	17.53	17.70	26.2	1,309	2.00%
2022/06/07	2	16.70	0	0.00	16.70	2	1,204	0.17%
2022/06/02	2	16.70	0	0.00	16.70	2	1,262	0.16%
2022/06/01	0	0.00	2	17.05	16.90	-2	1,287	-0.16%
2022/05/31	0	0.00	2	16.95	16.95	-2	1,291	-0.15%
2022/05/24	0	0.00	3	16.50	16.25	-3	1,361	-0.22%
2022/05/19	0	0.00	2	16.40	16.35	-2	1,409	-0.14%
2022/05/12	1	16.00	0	0.00	15.55	1	1,670	0.06%
2022/05/10	0	0.00	1	15.85	16.25	-1	1,671	-0.06%
2022/05/06	0	0.00	0	16.50	16.50	0	1,688	0.00%
2022/04/29	1	16.80	0	0.00	16.70	1	1,776	0.06%
2022/04/26	0	0.00	1	16.55	16.50	-1	1,744	-0.06%
2022/04/22	0	0.00	2	17.25	17.20	-2	1,755	-0.11%
2022/04/21	0	17.40	10	17.35	17.30	-10	1,805	-0.55%
2022/04/20	0	0.00	2	17.45	17.45	-2	1,822	-0.11%
2022/04/18	4	16.90	0	0.00	16.85	4	1,877	0.21%
2022/04/15	0	0.00	2	17.25	17.15	-2	1,895	-0.11%
2022/04/14	0	0.00	2	17.35	17.25	-2	1,972	-0.10%
2022/04/12	4	16.85	0	0.00	16.90	4	2,385	0.17%
2022/04/11	1	17.10	0	0.00	17.05	1	2,429	0.04%
2022/03/30	13	18.20	5	18.10	18.00	8	2,914	0.27%
2022/03/29	0	0.00	3	17.90	17.90	-3	3,154	-0.10%
2022/03/28	0	0.00	3	18.00	18.00	-3	3,300	-0.09%
2022/03/23	0	0.00	3	18.10	18.00	-3	3,330	-0.09%
2022/03/22	0	0.00	18	18.03	18.10	-18	3,357	-0.54%
2022/03/21	0	0.00	3	17.80	17.80	-3	3,353	-0.09%
2022/03/17	0	0.00	10	17.68	17.70	-10	3,411	-0.29%
2022/03/16	2	17.15	4	17.30	17.30	-2	3,443	-0.06%
2022/03/15	4	17.48	0	0.00	17.30	4	3,564	0.11%
2022/03/14	18	17.74	0	0.00	17.70	18	3,580	0.50%
2022/03/11	0	0.00	3	17.80	17.80	-3	3,618	-0.08%
2022/03/09	1	17.45	0	0.00	17.55	1	3,695	0.03%
2022/03/08	7	17.40	0	0.00	17.20	7	3,767	0.19%
2022/03/07	2	17.85	1	17.70	17.75	1	3,789	0.03%
2022/03/04	2	18.20	0	0.00	18.20	2	4,013	0.05%
2022/03/02	0	0.00	2	18.50	18.50	-2	4,208	-0.05%
2022/03/01	0	0.00	2	18.50	18.50	-2	4,272	-0.05%
2022/02/25	1	18.25	8	18.25	18.00	-7	4,423	-0.16%
2022/02/24	4	18.08	0	0.00	17.95	4	4,559	0.09%
2022/02/23	0	0.00	8	18.65	18.60	-8	4,662	-0.17%
2022/02/22	2	18.60	0	0.00	18.45	2	4,899	0.04%
2022/02/21	1	18.85	0	0.00	18.85	1	5,212	0.02%
2022/02/18	2	19.00	2	19.05	18.95	0	6,402	0.00%
2022/02/17	22	19.60	11	19.53	19.30	11	6,845	0.16%
2022/02/16	0	0.00	16	18.83	18.90	-16	6,925	-0.23%
2022/02/15	2	18.30	0	0.00	18.30	2	6,967	0.03%
2022/02/14	5	18.46	0	0.00	18.40	5	7,018	0.07%
2022/02/10	0	0.00	5	18.80	18.80	-5	7,011	-0.07%
2022/02/09	0	0.00	6	18.85	18.90	-6	7,010	-0.09%
2022/02/08	0	0.00	6	18.58	18.55	-6	6,998	-0.09%
2022/02/07	0	0.00	3	18.20	18.20	-3	7,003	-0.04%
2022/01/24	4	17.90	0	0.00	17.90	4	6,997	0.06%
2022/01/21	2	18.25	0	0.00	18.15	2	6,982	0.03%
2022/01/20	2	18.40	0	0.00	18.50	2	6,965	0.03%
2022/01/19	3	18.50	5	18.45	18.60	-2	6,965	-0.03%
2022/01/18	8	18.89	2	19.00	18.70	6	6,968	0.09%
2022/01/14	9	18.37	0	0.00	18.45	9	6,945	0.13%
2022/01/12	2	18.70	0	0.00	18.75	2	6,940	0.03%
2022/01/11	5	18.79	0	0.00	18.85	5	6,964	0.07%
2022/01/10	2	19.00	20	19.10	19.00	-18	6,920	-0.26%
2022/01/07	13	19.34	0	0.00	19.15	13	6,910	0.19%
2022/01/06	5	19.77	1	19.80	19.75	4	6,838	0.06%
2022/01/05	12	20.60	9	20.84	20.25	3	6,765	0.04%
2022/01/04	5	20.24	1	20.10	20.15	4	6,471	0.06%
2022/01/03	7	20.16	13	20.29	20.10	-6	6,423	-0.09%
2021/12/30	2	20.10	1	20.15	20.10	1	6,380	0.02%
2021/12/29	7	20.07	2	20.33	20.15	5	6,342	0.08%
2021/12/28	0	0.00	2	20.15	19.95	-2	6,272	-0.03%
2021/12/24	12	20.15	4	20.10	20.25	8	6,192	0.13%
2021/12/23	10	19.60	17	19.93	20.20	-7	6,008	-0.12%
2021/12/22	2	19.05	23	19.52	19.65	-21	5,758	-0.36%
2021/12/21	4	18.90	2	18.85	18.85	2	5,613	0.04%
2021/12/20	0	0.00	2	18.80	18.75	-2	5,607	-0.04%
2021/12/17	3	18.57	0	0.00	18.55	3	5,615	0.05%
2021/12/16	10	18.80	0	0.00	18.75	10	5,646	0.18%
2021/12/14	7	18.62	0	0.00	18.45	7	5,628	0.12%
2021/12/13	2	18.85	0	0.00	18.85	2	5,585	0.04%
2021/12/10	5	18.95	0	0.00	19.00	5	5,569	0.09%
2021/12/09	7	19.22	19	19.27	19.35	-12	5,530	-0.22%
2021/12/08	7	18.67	1	18.65	18.65	6	5,403	0.11%
2021/12/07	0	0.00	2	18.55	18.55	-2	5,403	-0.04%
2021/12/06	1	18.50	0	0.00	18.50	1	5,365	0.02%
2021/12/03	12	18.50	2	18.80	18.50	10	5,370	0.19%
2021/12/02	4	18.48	0	0.00	18.35	4	5,331	0.08%
2021/12/01	2	18.55	7	18.96	18.85	-5	5,290	-0.09%
2021/11/30	2	19.08	2	19.30	18.75	0	5,254	0.00%
2021/11/29	6	18.43	2	18.75	18.65	4	5,054	0.08%
2021/11/26	8	19.08	0	0.00	18.80	8	4,985	0.16%
2021/11/25	8	19.66	2	19.90	19.55	6	4,902	0.12%
2021/11/24	16	19.83	2	19.75	19.70	14	4,936	0.28%
2021/11/23	6	20.27	1	20.50	20.10	5	4,789	0.10%
2021/11/22	2	20.23	1.1	20.44	20.20	0.9	4,671	0.02%
2021/11/19	5	20.78	13	20.62	20.80	-8	4,573	-0.17%
2021/11/18	4	21.43	18	21.51	21.25	-14	4,448	-0.31%
2021/11/17	89.1	22.53	64	22.40	22.25	25.1	4,181	0.60%
2021/11/16	20	21.01	14	21.58	21.65	6	3,521	0.17%
2021/11/15	7	19.09	12	19.26	19.70	-5	3,078	-0.16%
2021/11/11	2	18.60	2	18.35	18.45	0	2,825	0.00%
2021/11/08	3	18.05	0	0.00	18.05	3	2,954	0.10%
2021/11/05	0	0.00	0.1	18.30	18.30	-0.1	3,003	0.00%
2021/11/04	1	18.60	0	0.00	18.30	1	3,026	0.03%
2021/11/03	1	18.10	0	0.00	18.25	1	3,037	0.03%
2021/11/02	2	18.28	4	18.55	18.20	-2	3,062	-0.07%
2021/10/27	0	0.00	6	18.06	18.10	-6	3,134	-0.19%
2021/10/21	1	17.40	0	0.00	17.40	1	3,337	0.03%
2021/10/19	4	17.80	1	17.75	17.80	3	3,403	0.09%
2021/10/18	0	0.00	2	17.05	17.05	-2	3,462	-0.06%
2021/10/13	2	16.60	0	0.00	16.50	2	3,721	0.05%
2021/10/05	0	0.00	6	16.45	16.95	-6	5,358	-0.11%
2021/10/04	0	0.00	8	17.16	16.75	-8	5,378	-0.15%
2021/10/01	1	17.65	0	0.00	17.55	1	5,451	0.02%
2021/09/22	0	0.00	5	18.05	18.00	-5	5,811	-0.09%
2021/09/16	5	18.30	0	0.00	18.30	5	6,031	0.08%
2021/09/14	5	18.70	0	0.00	18.55	5	6,561	0.08%
2021/09/08	0	0.00	5	19.15	18.95	-5	6,831	-0.07%
2021/09/06	3	19.50	2	19.35	19.25	1	6,829	0.01%
2021/09/03	0	0.00	10	20.00	20.00	-10	6,810	-0.15%
2021/09/02	0	0.00	2	20.20	20.00	-2	6,852	-0.03%
2021/09/01	0	0.00	3	20.10	20.10	-3	6,866	-0.04%
2021/08/30	15	19.98	3	20.10	19.85	12	7,003	0.17%
2021/08/27	3	19.42	0	0.00	19.35	3	6,956	0.04%
2021/08/23	4	18.85	0	0.00	18.80	4	7,005	0.06%
2021/08/20	1	18.85	11	19.09	18.90	-10	6,967	-0.14%
2021/08/19	0	0.00	2	18.13	18.05	-2	6,468	-0.03%
2021/08/18	1	17.70	0	0.00	18.60	1	6,466	0.02%
2021/08/16	1	18.45	0	0.00	18.60	1	6,445	0.02%
2021/08/13	4	19.63	0	0.00	19.10	4	6,376	0.06%
2021/08/09	0	0.00	4	20.75	20.55	-4	6,518	-0.06%
2021/08/04	2	20.95	0	0.00	20.95	2	6,984	0.03%
2021/07/28	5	20.75	6	20.98	21.00	-1	7,439	-0.01%
2021/07/27	3	21.45	0	0.00	21.20	3	7,491	0.04%
2021/07/26	2	21.65	2	21.55	21.55	0	7,521	0.00%
2021/07/23	0	0.00	5	21.20	21.25	-5	7,574	-0.07%
2021/07/22	13	20.92	9	21.20	20.95	4	7,579	0.05%
2021/07/21	3	21.35	1	21.55	20.95	2	7,542	0.03%
2021/07/20	14	21.81	1	21.75	21.65	13	7,507	0.17%
2021/07/19	0	0.00	1	22.50	22.35	-1	7,457	-0.01%
2021/07/16	25	22.39	14	22.17	22.60	11	7,580	0.15%
2021/07/15	4	22.11	2	22.50	22.10	2	7,601	0.03%
2021/07/14	2	22.43	11	22.43	22.25	-9	7,788	-0.12%
2021/07/13	52	23.84	61	24.01	23.20	-9	7,622	-0.12%
2021/07/12	10	22.72	3	22.53	23.00	7	6,863	0.10%
2021/07/09	0	0.00	9	22.25	22.30	-9	6,789	-0.13%
2021/07/08	8	22.48	1	21.90	22.55	7	6,838	0.10%
2021/07/07	9	21.95	5	21.80	21.80	4	6,793	0.06%
2021/07/06	0	0.00	2	22.15	22.00	-2	6,807	-0.03%
2021/07/05	1	21.95	0	0.00	22.05	1	6,842	0.01%
2021/07/02	5	22.05	5	21.80	21.90	0	6,895	0.00%
2021/06/30	0	0.00	13	21.94	22.05	-13	6,892	-0.19%
2021/06/29	15	22.61	0	0.00	22.15	15	6,909	0.22%
2021/06/28	55	22.88	28	22.80	22.90	27	6,894	0.39%
2021/06/25	30	22.84	5	22.80	22.65	25	6,786	0.37%
2021/06/24	2	22.90	4	22.75	22.65	-2	6,771	-0.03%
2021/06/23	44	22.86	10	23.08	22.65	34	6,746	0.50%
2021/06/22	0	0.00	11	22.41	22.25	-11	6,375	-0.17%
2021/06/21	0	0.00	1	21.60	21.85	-1	6,288	-0.02%
2021/06/18	12	22.30	4	22.31	22.15	8	6,287	0.13%
2021/06/15	18	21.95	2	21.95	21.90	16	6,310	0.25%
2021/06/11	3	21.95	1	21.95	21.80	2	6,386	0.03%
2021/06/09	0	0.00	6	21.70	21.50	-6	6,663	-0.09%
2021/06/08	8	22.11	0	0.00	21.80	8	6,625	0.12%
2021/06/07	2	21.60	2	22.05	22.10	0	6,539	0.00%
2021/06/04	2	21.90	3	21.90	21.80	-1	6,477	-0.02%
2021/06/03	0	0.00	4	21.63	21.75	-4	6,459	-0.06%
2021/06/02	0	0.00	1	21.25	21.35	-1	6,436	-0.02%
2021/06/01	1	21.25	1	21.70	21.75	0	6,435	0.00%
2021/05/31	1	20.90	0	0.00	20.95	1	6,431	0.02%
2021/05/28	0	0.00	1	20.65	20.60	-1	6,715	-0.01%
2021/05/27	1	20.55	3	20.45	20.10	-2	6,843	-0.03%
2021/05/26	0	0.00	1	20.25	20.55	-1	6,840	-0.01%
2021/05/25	2	20.15	4	20.41	20.20	-2	6,834	-0.03%
2021/05/24	1	19.70	4	19.76	19.80	-3	6,813	-0.04%
2021/05/20	0	0.00	1	19.30	19.25	-1	6,858	-0.01%
2021/05/19	0	0.00	1	18.85	19.15	-1	6,864	-0.01%
2021/05/18	4	18.56	3	18.63	18.85	1	6,899	0.01%
2021/05/17	4	18.38	3	18.62	18.05	1	6,849	0.01%
2021/05/14	2	20.13	13	20.43	20.05	-11	6,742	-0.16%
2021/05/13	5	20.71	3	20.82	20.45	2	6,628	0.03%
2021/05/12	6	21.67	6	22.02	21.60	0	6,485	0.00%
2021/05/11	7	22.21	1	22.70	22.00	6	6,182	0.10%
2021/05/10	2	22.25	6	22.25	22.20	-4	5,988	-0.07%
2021/05/07	0	0.00	2	21.45	21.55	-2	5,871	-0.03%
2021/05/06	9	20.88	1	20.95	20.95	8	5,870	0.14%
2021/05/05	1	20.90	0	0.00	20.35	1	5,829	0.02%
2021/05/04	1	20.05	5	20.51	20.80	-4	5,805	-0.07%
2021/04/29	2	21.85	1	21.60	21.60	1	5,663	0.02%
2021/04/27	0	0.00	2	22.20	22.10	-2	5,659	-0.04%
2021/04/26	1	22.10	0	0.00	22.00	1	5,651	0.02%
2021/04/22	1	22.70	3	23.02	22.10	-2	5,737	-0.03%
2021/04/21	3	22.97	3	23.10	23.10	0	5,635	0.00%
2021/04/20	34	23.13	43	23.24	23.05	-9	5,533	-0.16%
2021/04/19	7	22.54	1	22.50	22.40	6	5,363	0.11%
2021/04/16	1	22.60	11	22.51	22.50	-10	5,357	-0.19%
2021/04/15	11	21.83	4	21.73	22.25	7	5,179	0.14%
2021/04/14	3	21.60	2	21.20	21.65	1	5,202	0.02%
2021/04/13	1	22.00	0	0.00	21.80	1	5,359	0.02%
2021/04/12	4	22.10	1	22.05	22.05	3	5,752	0.05%
2021/04/09	0	22.50	0	0.00	22.20	0	5,823	0.00%
2021/04/08	1	22.15	10	22.16	22.30	-9	5,805	-0.16%
2021/04/07	0	0.00	3	21.65	21.95	-3	5,741	-0.05%
2021/04/06	0	0.00	1	21.99	21.65	-1	5,705	-0.02%
2021/04/01	8	21.88	3	22.00	21.80	5	5,695	0.09%
2021/03/31	3	21.90	0	0.00	21.85	3	5,630	0.05%
2021/03/30	3	22.40	5	22.35	22.35	-2	5,578	-0.04%
2021/03/29	5	22.67	1	22.60	22.40	4	5,586	0.07%
2021/03/26	1	22.60	2	22.65	22.60	-1	5,584	-0.02%
2021/03/25	0	0.00	2	22.28	22.30	-2	5,503	-0.04%
2021/03/24	1	22.20	0	0.00	22.30	1	5,507	0.02%
2021/03/23	4	22.34	0	0.00	22.40	4	5,539	0.07%
2021/03/22	5	22.50	11	22.30	22.45	-6	5,553	-0.11%
2021/03/19	5	22.01	18	21.99	22.15	-13	5,527	-0.24%
2021/03/18	3	22.18	2	22.20	22.20	1	5,561	0.02%
2021/03/17	30	22.40	2	22.20	22.30	28	5,750	0.49%
2021/03/16	35	22.35	19	22.39	22.50	16	5,920	0.27%
2021/03/15	2	21.40	5	22.04	22.25	-3	5,873	-0.05%
2021/03/12	3	21.32	0	0.00	21.15	3	5,876	0.05%
2021/03/11	2	21.45	0	0.00	21.35	2	5,972	0.03%
2021/03/09	0	0.00	2	20.90	21.20	-2	6,202	-0.03%
2021/03/08	0	0.00	1	21.40	21.25	-1	6,302	-0.02%
2021/03/05	1.3	21.54	0	0.00	21.50	1.3	6,378	0.02%
2021/03/04	0	0.00	3	22.05	21.85	-3	6,456	-0.05%
2021/03/03	17	22.40	5	22.39	22.30	12	6,632	0.18%
2021/03/02	0	0.00	7	21.45	21.70	-7	6,402	-0.11%
2021/02/26	4.3	20.80	9	20.72	20.80	-4.8	6,436	-0.07%
2021/02/24	2	21.25	7	21.00	21.05	-5	6,825	-0.07%
2021/02/23	3	21.25	2	21.30	21.25	1	6,872	0.01%
2021/02/19	5	20.90	0	0.00	21.35	5	7,332	0.07%
2021/02/18	1.2	20.63	5	21.25	21.25	-3.8	7,393	-0.05%
2021/02/17	0	0.00	2	20.45	20.45	-2	7,346	-0.03%
2021/02/05	2	20.10	3	20.03	19.95	-1	7,330	-0.01%
2021/02/04	0.1	19.80	0	0.00	19.90	0.1	7,351	0.00%
2021/02/03	2	20.15	5	20.10	19.90	-3	7,379	-0.04%
2021/02/02	5	20.05	0	0.00	20.00	5	7,435	0.07%
2021/02/01	0	0.00	2	19.90	19.60	-2	7,536	-0.03%
2021/01/29	1	20.00	0	0.00	19.95	1	7,578	0.01%
2021/01/28	1	20.15	0	0.00	20.15	1	7,546	0.01%
2021/01/26	4	20.59	2	21.10	20.55	2	7,552	0.03%
2021/01/25	4	20.78	2	20.90	21.00	2	7,569	0.03%
2021/01/22	1	20.45	4	20.20	20.40	-3	7,586	-0.04%
2021/01/21	8	20.14	2	20.65	20.10	6	7,598	0.08%
2021/01/20	2	20.55	10	20.50	20.35	-8	7,624	-0.10%
2021/01/19	0	0.00	2	21.25	21.20	-2	7,570	-0.03%
2021/01/18	0	0.00	1	21.15	21.05	-1	7,595	-0.01%
2021/01/15	4	21.71	5	21.55	21.40	-1	7,691	-0.01%
2021/01/14	12	22.28	16	22.42	22.25	-4	7,603	-0.05%
2021/01/13	1	22.45	4	22.35	22.30	-3	7,589	-0.04%
2021/01/12	3	22.28	2	22.18	22.15	1	7,684	0.01%
2021/01/11	4	22.81	4	23.10	22.80	0	8,025	0.00%
2021/01/08	1	23.75	1	23.50	23.35	0	8,016	0.00%
2021/01/07	1	23.65	3	23.50	23.70	-2	8,032	-0.02%
2021/01/06	6	23.85	5	23.59	23.45	1	8,046	0.01%
2021/01/05	2	23.58	20	23.68	23.95	-18	7,819	-0.23%
2021/01/04	10.2	22.55	1	23.00	23.00	9.2	7,410	0.12%
2020/12/30	1	22.35	0	0.00	22.30	1	7,332	0.01%
2020/12/29	0	0.00	25	22.54	22.40	-25	7,401	-0.34%
2020/12/28	1	22.45	0	0.00	22.45	1	7,385	0.01%
2020/12/25	22	22.71	1.1	22.79	22.40	20.9	7,379	0.28%
2020/12/24	1	22.60	1	22.75	22.60	0	7,373	0.00%
2020/12/23	1	22.25	1	22.10	22.25	0	7,376	0.00%
2020/12/22	3	22.05	3	22.62	22.00	0	7,496	0.00%
2020/12/21	2	22.38	0	0.00	22.50	2	7,514	0.03%
2020/12/18	1	22.60	1	22.65	22.55	0	7,625	0.00%
2020/12/17	0	0.00	4.8	22.84	22.65	-4.8	7,659	-0.06%
2020/12/16	4	22.83	1	22.90	22.90	3	7,663	0.04%
2020/12/15	6	22.81	1	22.70	22.40	5	7,706	0.06%
2020/12/14	1	23.25	0	0.00	23.20	1	7,682	0.01%
2020/12/11	10	23.72	0	0.00	23.50	10	7,684	0.13%
2020/12/10	13	23.83	3	23.97	24.00	10	7,522	0.13%
2020/12/09	3	23.42	4	23.56	23.60	-1	7,333	-0.01%
2020/12/08	1	22.85	2	23.10	22.85	-1	7,255	-0.01%
2020/12/07	2	23.40	57	23.58	23.25	-55	7,380	-0.75%
2020/12/04	4	23.43	7	23.67	23.45	-3	7,713	-0.04%
2020/12/02	0	0.00	1	23.90	23.70	-1	7,683	-0.01%
2020/12/01	1	23.20	0	0.00	23.50	1	7,659	0.01%
2020/11/30	12	23.43	18	23.30	23.45	-6	7,653	-0.08%
2020/11/27	5	23.43	14	23.65	23.30	-9	7,636	-0.12%
2020/11/26	3	23.00	4	22.85	22.95	-1	7,482	-0.01%
2020/11/25	17	22.76	12	23.08	22.85	5	7,471	0.07%
2020/11/24	1	22.95	1	22.70	22.70	0	7,479	0.00%
2020/11/23	2	22.85	12	22.74	22.65	-10	7,541	-0.13%
2020/11/20	1	22.20	6	22.30	22.20	-5	7,583	-0.07%
2020/11/19	3	22.35	0	0.00	22.40	3	7,670	0.04%
2020/11/18	19	22.28	17	22.32	22.30	2	7,771	0.03%
2020/11/17	0	0.00	2	21.40	21.35	-2	7,629	-0.03%
2020/11/16	5	21.01	0	0.00	20.90	5	7,991	0.06%
2020/11/13	6	20.83	0	0.00	20.95	6	8,249	0.07%
2020/11/10	2	21.05	0	0.00	21.05	2	8,651	0.02%
2020/11/09	0	0.00	32	21.15	21.15	-32	8,793	-0.36%
2020/11/06	0	0.00	3	22.00	21.55	-3	8,932	-0.03%
2020/11/04	3	21.58	0	0.00	21.60	3	9,223	0.03%
2020/11/03	1	21.25	1	21.55	21.40	0	9,337	0.00%
2020/11/02	1	20.75	0	0.00	20.80	1	9,571	0.01%
2020/10/30	18	21.12	0	0.00	21.05	18	10,216	0.18%
2020/10/28	3	21.77	0	0.00	21.70	3	10,638	0.03%
2020/10/27	0	0.00	1	22.20	22.20	-1	10,627	-0.01%
2020/10/26	0	0.00	1	22.60	22.55	-1	10,721	-0.01%
2020/10/23	0	0.00	6	22.38	22.50	-6	10,756	-0.06%
2020/10/22	4	21.73	3	21.83	22.20	1	10,909	0.01%
2020/10/20	13	22.36	1	22.15	22.35	12	11,236	0.11%
2020/10/19	2	22.53	13	22.36	22.65	-11	11,519	-0.10%
2020/10/16	1	22.05	5	21.50	21.60	-4	11,993	-0.03%
2020/10/15	0	0.00	2	22.35	22.20	-2	12,365	-0.02%
2020/10/14	1	22.15	1	22.25	22.00	0	12,471	0.00%
2020/10/13	1	21.35	0	0.00	21.40	1	12,535	0.01%
2020/10/12	1	21.75	0	0.00	21.25	1	12,656	0.01%
2020/10/08	3	21.85	11	21.90	21.75	-8	12,958	-0.06%
2020/10/07	0	0.00	5	21.97	21.95	-5	13,116	-0.04%
2020/10/06	0	0.00	11	22.05	21.95	-11	13,252	-0.08%
2020/09/30	0	0.00	4	21.05	21.15	-4	14,354	-0.03%
2020/09/29	0	0.00	1	20.85	20.65	-1	14,487	-0.01%
2020/09/28	3	20.67	8	20.76	20.85	-5	14,754	-0.03%
2020/09/25	16	20.39	9	20.58	20.35	7	15,140	0.05%
2020/09/24	6	21.05	6	21.03	21.00	0	15,416	0.00%
2020/09/23	1	21.60	5	21.80	21.50	-4	15,591	-0.03%
2020/09/22	4	21.24	5	21.40	21.25	-1	15,677	-0.01%
2020/09/21	2	21.80	0	0.00	21.70	2	16,063	0.01%
2020/09/18	2	21.90	5	22.05	21.95	-3	16,488	-0.02%
2020/09/17	4	21.84	2	22.25	22.25	2	16,690	0.01%
2020/09/16	4	22.08	0	0.00	22.00	4	17,052	0.02%
2020/09/15	1	22.30	1	22.35	22.25	0	17,420	0.00%
2020/09/14	0	0.00	1	22.15	22.30	-1	18,079	-0.01%
2020/09/11	6	22.01	15	22.06	21.90	-9	19,933	-0.05%
2020/09/10	26	22.47	6	22.23	22.20	20	20,537	0.10%
2020/09/09	9	22.17	13	22.32	22.75	-4	20,908	-0.02%
2020/09/08	12	21.50	0	0.00	21.35	12	21,701	0.06%
2020/09/07	7	21.65	6	21.55	21.40	1	23,149	0.00%
2020/09/04	2	21.23	0	0.00	21.40	2	25,203	0.01%
2020/09/03	0	0.00	28	21.32	21.15	-28	25,461	-0.11%
2020/09/02	8	21.31	1	21.30	21.35	7	25,521	0.03%
2020/09/01	0	0.00	5	21.05	21.05	-5	25,604	-0.02%
2020/08/31	9	20.81	0	0.00	20.70	9	25,725	0.03%
2020/08/28	15	20.87	5	20.90	20.80	10	25,857	0.04%
2020/08/27	24	20.86	10	20.92	21.40	14	25,842	0.05%
2020/08/26	5	20.72	2	20.70	20.70	3	25,856	0.01%
2020/08/25	14	21.29	0	0.00	21.20	14	25,703	0.05%
2020/08/24	14	21.31	8	21.43	21.05	6	25,625	0.02%
2020/08/21	3	21.75	1	21.85	21.80	2	25,541	0.01%
2020/08/20	46	21.95	17	21.79	21.70	29	25,444	0.11%
2020/08/19	6	24.49	2	24.38	24.05	4	25,408	0.02%
2020/08/18	108	25.21	0	0.00	25.20	108	25,459	0.42%	大買/鉅額交易
2020/08/17	2	26.15	5	26.02	25.85	-3	25,525	-0.01%
2020/08/14	2	26.10	1	25.95	26.00	1	25,873	0.00%
2020/08/13	30	26.50	17	26.31	26.00	13	26,259	0.05%
2020/08/12	5	26.36	115	26.47	26.25	-110	26,242	-0.42%	大賣/鉅額交易
2020/08/10	0	0.00	22	25.97	25.80	-22	26,233	-0.08%
2020/08/07	2	26.53	16	26.38	26.45	-14	26,418	-0.05%
2020/08/06	19	26.30	0	0.00	26.30	19	26,396	0.07%
2020/08/05	17	27.01	25	26.88	26.70	-8	26,301	-0.03%
2020/08/04	12	26.43	8	26.59	26.20	4	25,938	0.02%
2020/08/03	4	25.80	4	25.55	25.65	0	25,798	0.00%
2020/07/30	3	25.30	3	25.50	25.50	0	26,362	0.00%
2020/07/29	29	25.00	12	24.93	25.00	17	27,189	0.06%
2020/07/28	7	24.84	2	25.30	24.65	5	27,250	0.02%
2020/07/27	86	25.45	82	25.41	25.60	4	27,336	0.01%
2020/07/24	55	25.51	111	26.08	25.40	-56	27,550	-0.20%	大賣/
2020/07/23	26	26.29	0	0.00	26.25	26	27,431	0.09%
2020/07/22	77	27.16	23	26.98	27.00	54	27,231	0.20%
2020/07/21	0	0.00	4	26.51	26.15	-4	26,544	-0.02%
2020/07/20	3	24.88	0	0.00	25.25	3	26,378	0.01%
2020/07/17	8	25.68	0	0.00	25.25	8	26,333	0.03%
2020/07/15	7	25.93	10	26.11	25.85	-3	26,461	-0.01%
2020/07/14	1	26.05	3	26.20	25.85	-2	26,748	-0.01%
2020/07/13	10	26.07	0	0.00	26.05	10	27,438	0.04%
2020/07/10	29	26.09	5	25.94	25.70	24	27,700	0.09%
2020/07/09	5	26.06	17	26.97	27.00	-12	27,289	-0.04%
2020/07/08	1	25.80	2	25.83	25.80	-1	26,795	0.00%
2020/07/07	1	25.85	2	25.95	25.75	-1	26,948	0.00%
2020/07/06	6	26.71	13	26.82	26.45	-7	26,857	-0.03%
2020/07/03	19	26.48	30	26.49	26.45	-11	26,641	-0.04%
2020/07/02	7	25.94	16	25.70	26.30	-9	26,516	-0.03%
2020/07/01	12	25.58	0	0.00	25.45	12	26,370	0.05%
2020/06/30	15	25.99	10	25.90	25.70	5	26,225	0.02%
2020/06/29	4	25.34	2	25.75	25.10	2	25,976	0.01%
2020/06/24	3	26.22	46	26.24	26.15	-43	25,758	-0.17%
2020/06/23	43	26.38	0	0.00	26.35	43	25,783	0.17%
2020/06/22	12	26.78	13	26.99	26.90	-1	25,535	0.00%
2020/06/19	31	27.49	7	27.49	27.45	24	25,339	0.09%
2020/06/18	35	27.51	64	27.24	27.45	-29	24,752	-0.12%
2020/06/17	27	25.90	12.6	25.93	25.75	14.4	22,949	0.06%
2020/06/16	112	25.32	8	25.28	25.25	104	22,413	0.46%	大買/鉅額交易
2020/06/15	8	25.43	11	26.26	25.20	-3	22,085	-0.01%
2020/06/12	21	25.44	15	25.22	26.20	6	21,027	0.03%
2020/06/11	59	24.68	86	25.54	25.25	-27	19,770	-0.14%
2020/06/10	11	23.79	34	23.62	23.80	-23	17,884	-0.13%
2020/06/09	10	23.45	0	0.00	23.05	10	17,912	0.06%
2020/06/08	2	23.60	1	24.20	23.55	1	18,032	0.01%
2020/06/05	2	23.70	0	0.00	23.75	2	17,983	0.01%
2020/06/04	1	23.45	20	23.45	23.40	-19	17,911	-0.11%
2020/06/03	8	23.38	2	23.45	23.40	6	17,882	0.03%
2020/06/02	26	23.49	24	23.33	23.55	2	17,753	0.01%
2020/06/01	0	0.00	4	23.15	23.05	-4	17,533	-0.02%
2020/05/29	3	22.80	0	0.00	22.65	3	17,485	0.02%
2020/05/28	7	22.89	0	0.00	22.85	7	17,526	0.04%
2020/05/27	11	23.08	0	0.00	23.10	11	17,472	0.06%
2020/05/26	2	23.15	4	23.46	23.00	-2	17,458	-0.01%
2020/05/25	4	23.01	5	23.10	23.25	-1	17,109	-0.01%
2020/05/22	2	22.33	3	22.55	22.20	-1	16,853	-0.01%
2020/05/21	7	23.21	5	22.95	23.10	2	16,637	0.01%
2020/05/20	0	0.00	4	22.46	23.30	-4	16,153	-0.02%
2020/05/19	1	21.65	0	0.00	21.80	1	15,685	0.01%
2020/05/18	10	21.15	6	21.26	21.55	4	15,547	0.03%
2020/05/15	0	0.00	2	21.70	21.70	-2	15,420	-0.01%
2020/05/14	5	22.06	5	21.70	21.70	0	15,345	0.00%
2020/05/13	1	23.25	0	0.00	23.30	1	14,962	0.01%
2020/05/11	9	23.66	3	23.20	23.50	6	14,936	0.04%
2020/05/08	2	23.78	7	23.83	23.65	-5	14,647	-0.03%
2020/05/07	4	24.05	5	24.06	24.05	-1	14,487	-0.01%
2020/05/06	11	23.63	21	23.76	23.60	-10	14,185	-0.07%
2020/05/05	29	23.76	7	24.09	24.15	22	13,839	0.16%
2020/05/04	5	22.50	0	0.00	22.40	5	12,956	0.04%
2020/04/30	13	22.61	14	22.79	22.75	-1	12,880	-0.01%
2020/04/29	22	22.26	40	22.24	22.20	-18	12,673	-0.14%
2020/04/28	3	22.07	5	22.31	22.00	-2	12,496	-0.02%
2020/04/27	6	22.24	0	0.00	22.25	6	12,622	0.05%
2020/04/24	13	22.25	100	22.10	22.10	-87	12,448	-0.70%
2020/04/23	1	22.60	2	22.45	22.45	-1	12,261	-0.01%
2020/04/22	0	0.00	2	21.05	22.10	-2	12,018	-0.02%
2020/04/21	6	22.18	1	22.25	21.95	5	11,924	0.04%
2020/04/17	1	22.55	1	22.20	22.20	0	11,757	0.00%
2020/04/16	13	23.05	7	22.94	23.00	6	11,207	0.05%
2020/04/15	4	22.04	12	23.08	23.10	-8	10,390	-0.08%
2020/04/14	0	0.00	14	20.90	21.00	-14	10,076	-0.14%
2020/04/13	2	20.38	0	0.00	20.35	2	10,066	0.02%
2020/04/10	16	20.20	10	20.30	20.40	6	10,054	0.06%
2020/04/09	1	22.00	12	21.51	21.25	-11	9,977	-0.11%
2020/04/08	15	21.23	3	20.97	21.30	12	10,021	0.12%
2020/04/07	0	0.00	1	20.50	20.90	-1	9,914	-0.01%
2020/04/06	2	19.50	2	19.65	19.70	0	9,822	0.00%
2020/04/01	0	0.00	2	19.45	19.65	-2	10,046	-0.02%
2020/03/31	6	19.50	0	0.00	19.50	6	10,147	0.06%
2020/03/30	1	19.20	6	18.70	19.50	-5	10,101	-0.05%
2020/03/27	5	18.95	6	19.85	18.55	-1	9,882	-0.01%
2020/03/25	9	18.85	0	0.00	19.05	9	9,844	0.09%
2020/03/24	0	0.00	2	17.88	17.70	-2	9,655	-0.02%
2020/03/20	1	16.90	14	16.73	16.90	-13	9,860	-0.13%
2020/03/19	9	15.54	0	0.00	15.40	9	9,917	0.09%
2020/03/18	6	17.63	1	17.80	17.10	5	9,941	0.05%
2020/03/17	3	17.78	5	17.60	17.40	-2	9,921	-0.02%
2020/03/16	3	20.00	1	19.95	18.90	2	9,828	0.02%
2020/03/13	18	20.75	23	20.72	21.00	-5	9,790	-0.05%
2020/03/12	4	23.55	5	24.38	22.95	-1	9,550	-0.01%
2020/03/11	0	0.00	4	26.60	25.40	-4	9,381	-0.04%
2020/03/10	1	25.45	2	25.38	26.00	-1	9,389	-0.01%
2020/03/09	17	26.69	1	26.80	26.20	16	9,414	0.17%
2020/03/05	0	0.00	6	28.53	28.40	-6	10,562	-0.06%
2020/03/04	1	28.25	0	0.00	28.20	1	10,625	0.01%
2020/03/03	3	28.30	6	28.54	28.50	-3	10,738	-0.03%
2020/02/27	4	27.80	2	27.85	27.40	2	10,960	0.02%
2020/02/26	1	28.35	0	0.00	28.40	1	10,989	0.01%
2020/02/25	0	0.00	11	28.25	28.65	-11	11,210	-0.10%
2020/02/24	0	0.00	1	28.90	28.85	-1	11,320	-0.01%
2020/02/21	0	0.00	11	29.50	29.45	-11	11,506	-0.10%
2020/02/20	1	29.65	0	0.00	29.60	1	11,902	0.01%
2020/02/19	2	29.60	6	29.35	29.60	-4	12,217	-0.03%
2020/02/18	5	29.63	17	29.42	29.45	-12	12,692	-0.09%
2020/02/17	63	30.10	3	29.95	29.95	60	12,920	0.46%
2020/02/14	0	0.00	1	29.95	29.85	-1	13,385	-0.01%
2020/02/13	2	29.80	2	30.10	29.75	0	13,631	0.00%
2020/02/12	2	29.98	5	30.00	30.00	-3	13,844	-0.02%
2020/02/11	0	0.00	1	29.30	29.45	-1	14,246	-0.01%
2020/02/10	0	0.00	3	28.05	28.90	-3	14,576	-0.02%
2020/02/07	3	29.37	1	28.90	29.00	2	14,801	0.01%
2020/02/06	4	29.86	1	29.80	29.85	3	14,956	0.02%
2020/02/05	4	29.34	1	29.50	29.25	3	15,281	0.02%
2020/02/04	3	29.60	0	0.00	29.65	3	15,616	0.02%
2020/02/03	10	28.48	2	27.60	28.85	8	16,160	0.05%
2020/01/31	6	29.28	10	29.35	29.85	-4	16,805	-0.02%
2020/01/30	15	30.12	4	30.11	29.90	11	17,037	0.06%
2020/01/20	10	33.10	22	33.09	33.20	-12	17,056	-0.07%
2020/01/17	16	33.22	3	33.18	33.00	13	18,057	0.07%
2020/01/16	13	33.19	0	0.00	33.20	13	18,342	0.07%
2020/01/14	7	33.46	2	33.35	33.50	5	19,033	0.03%
2020/01/13	34	33.22	21	33.15	33.30	13	19,214	0.07%
2020/01/10	0	0.00	2	32.15	32.30	-2	19,470	-0.01%
2020/01/09	1	32.80	0	0.00	32.50	1	19,916	0.01%
2020/01/08	2	31.93	3	32.08	32.10	-1	20,708	0.00%
2020/01/07	8	32.24	2	32.23	32.20	6	21,975	0.03%
2020/01/06	12	32.83	0	0.00	32.60	12	23,142	0.05%
2020/01/03	2	33.63	1	33.40	33.35	1	24,120	0.00%
2020/01/02	18	33.99	25	34.11	34.15	-7	24,286	-0.03%
2019/12/31	2	33.53	4	33.50	33.65	-2	24,495	-0.01%
2019/12/30	2	33.80	0	0.00	33.35	2	25,296	0.01%
2019/12/27	5	33.46	18	33.41	33.65	-13	25,610	-0.05%
2019/12/26	0	0.00	9	32.96	32.85	-9	25,814	-0.03%
2019/12/25	1	32.30	5	32.60	32.60	-4	26,512	-0.02%
2019/12/24	13	31.95	2	32.10	32.05	11	27,520	0.04%
2019/12/23	3	31.97	0	0.00	31.85	3	28,411	0.01%
2019/12/20	8	32.48	0	0.00	32.40	8	28,777	0.03%
2019/12/19	10	31.95	11	31.84	31.85	-1	28,860	0.00%
2019/12/18	11	31.93	14	31.76	31.75	-3	29,378	-0.01%
2019/12/17	24	32.07	47	31.97	31.90	-23	30,111	-0.08%
2019/12/16	12	31.26	14	32.29	32.55	-2	30,258	-0.01%
2019/12/13	20	31.61	15	31.28	31.30	5	30,919	0.02%
2019/12/12	1	32.05	8	32.14	32.00	-7	31,859	-0.02%
2019/12/11	2	32.20	0	0.00	32.20	2	32,300	0.01%
2019/12/10	5	32.35	5	32.43	32.50	0	32,827	0.00%
2019/12/09	12	33.02	3	33.13	33.15	9	33,295	0.03%
2019/12/06	0	0.00	15	32.70	32.70	-15	33,982	-0.04%
2019/12/05	33	32.88	13	32.64	32.60	20	35,125	0.06%
2019/12/04	7	32.57	26	32.54	32.70	-19	36,277	-0.05%
2019/12/03	30	32.62	17.1	32.47	32.45	12.9	38,147	0.03%
2019/12/02	86	33.40	16	34.46	32.90	70	38,376	0.18%
2019/11/29	0	0.00	20.1	35.40	35.40	-20.1	38,173	-0.05%
2019/11/28	10	35.35	29	35.34	35.35	-19	38,891	-0.05%
2019/11/27	10	35.75	19	35.84	35.65	-9	40,430	-0.02%
2019/11/26	10	35.45	16	35.57	35.70	-6	42,717	-0.01%
2019/11/25	13	35.27	3	35.32	35.30	10	43,392	0.02%
2019/11/22	18	35.70	4	35.59	35.45	14	43,791	0.03%
2019/11/21	9	35.30	42	35.30	35.60	-33	43,777	-0.08%
2019/11/20	21	35.26	7	35.60	35.65	14	44,128	0.03%
2019/11/19	26	35.72	17	35.88	35.35	9	44,515	0.02%
2019/11/18	15	35.52	19.2	35.52	35.60	-4.2	44,441	-0.01%
2019/11/15	86	35.61	68	35.05	35.00	18	44,210	0.04%
2019/11/14	31	35.00	52	34.64	35.00	-21	43,968	-0.05%
2019/11/13	162	34.83	104	35.00	34.60	58	43,961	0.13%	大買/大賣/
2019/11/12	90	34.78	101	34.43	34.80	-11	43,651	-0.03%	大賣/
2019/11/11	49	33.92	53	34.05	33.90	-4	43,782	-0.01%
2019/11/08	111	34.89	92.1	34.62	34.60	18.9	43,583	0.04%	大買/
2019/11/07	229	34.53	230	34.05	34.55	-1	43,096	0.00%	大買/大賣/
2019/11/06	47	34.23	50	34.02	34.20	-3	42,862	-0.01%
2019/11/05	12	33.90	19	34.04	34.10	-7	42,801	-0.02%
2019/11/04	19	34.22	14	34.17	33.80	5	42,789	0.01%
2019/11/01	11	33.82	6.5	33.78	33.95	4.5	42,608	0.01%
2019/10/31	215	33.29	191	33.69	33.25	24	42,551	0.06%	大買/大賣/
2019/10/30	19	33.01	26	33.02	32.95	-7	42,971	-0.02%
2019/10/29	175	34.41	182	34.74	34.40	-7	42,379	-0.02%	大買/大賣/
2019/10/28	236	34.53	232	34.55	34.55	4	42,230	0.01%	大買/大賣/
2019/10/25	174	34.23	194	34.26	34.40	-20	42,002	-0.05%	大買/大賣/
2019/10/24	21	35.66	12	35.45	35.40	9	41,089	0.02%
2019/10/23	25	35.80	8	36.26	35.85	17	40,993	0.04%
2019/10/22	5	35.81	23	36.09	35.60	-18	40,960	-0.04%
2019/10/21	133	35.75	138	35.30	35.75	-5	41,037	-0.01%	大買/大賣/
2019/10/18	96	35.06	92	35.24	35.00	4	40,967	0.01%
2019/10/17	23	35.20	17	34.89	34.85	6	40,947	0.01%
2019/10/16	46	36.16	68	35.51	35.30	-22	40,839	-0.05%
2019/10/15	152	37.23	44	38.03	36.75	108	40,244	0.27%	大買/鉅額交易
2019/10/14	15	36.70	37	36.67	37.50	-22	39,174	-0.06%
2019/10/09	149	35.24	118	35.37	35.10	31	38,441	0.08%	大買/大賣/
2019/10/08	3	35.28	11	35.47	35.15	-8	38,018	-0.02%
2019/10/07	42	35.29	15	35.28	35.15	27	37,849	0.07%
2019/10/04	101	35.50	86	35.84	35.45	15	37,505	0.04%	大買/
2019/10/03	90	35.32	76	35.65	35.30	14	36,755	0.04%
2019/10/02	4	35.41	3	35.70	36.00	1	36,533	0.00%
2019/10/01	32	35.33	14	35.59	35.30	18	36,064	0.05%
2019/09/27	91	35.32	94	35.09	35.35	-3	35,253	-0.01%
2019/09/26	14	34.32	13	34.71	34.80	1	34,236	0.00%
2019/09/25	13	33.93	14	34.78	34.90	-1	33,396	0.00%
2019/09/24	26	34.12	22	34.06	33.90	4	33,099	0.01%
2019/09/23	2	34.73	3	34.68	34.55	-1	32,730	0.00%
2019/09/20	16	34.35	23	34.53	34.75	-7	32,282	-0.02%
2019/09/19	16	33.38	20	33.58	33.50	-4	31,538	-0.01%
2019/09/18	58	34.20	13	33.89	33.60	45	31,149	0.14%
2019/09/17	14	34.31	46	34.72	34.65	-32	30,336	-0.11%
2019/09/16	17	33.19	17	33.30	33.55	0	29,508	0.00%
2019/09/12	131	32.94	84	33.05	32.90	47	29,256	0.16%	大買/
2019/09/11	3	32.22	2	32.25	32.50	1	28,875	0.00%
2019/09/10	91	31.68	98	31.91	31.65	-7	28,316	-0.02%
2019/09/09	41	32.47	26	32.23	31.60	15	27,735	0.05%
2019/09/06	17	34.24	53	34.24	34.30	-36	26,597	-0.14%
2019/09/05	41	34.19	31	34.94	35.50	10	25,345	0.04%
2019/09/04	6	31.78	3	32.07	32.30	3	23,391	0.01%
2019/09/03	1	30.95	7	31.39	31.70	-6	22,950	-0.03%
2019/09/02	152	30.73	142	30.26	31.10	10	22,463	0.04%	大買/大賣/
2019/08/30	176	30.00	220	29.17	29.90	-44	21,640	-0.20%	大買/大賣/
2019/08/29	136	27.78	157	26.96	27.65	-21	19,978	-0.11%	大買/大賣/
2019/08/28	15	24.82	13	24.94	25.65	2	17,564	0.01%
2019/08/27	9	24.24	18	24.24	24.35	-9	16,773	-0.05%
2019/08/26	22	23.30	55	23.11	23.20	-33	16,338	-0.20%
2019/08/23	6	24.19	5	24.15	24.15	1	16,118	0.01%
2019/08/22	122	23.60	143	23.87	23.90	-21	15,612	-0.13%	大買/大賣/
2019/08/21	4	23.38	5	23.35	23.35	-1	15,004	-0.01%
2019/08/20	20	23.20	2	23.13	23.20	18	14,776	0.12%
2019/08/19	45	23.49	12	23.27	23.10	33	14,785	0.22%
2019/08/16	7	22.72	5	22.84	23.00	2	14,587	0.01%
2019/08/15	10	22.34	4	22.24	22.55	6	14,367	0.04%
2019/08/14	14	22.58	2	23.08	22.20	12	14,213	0.08%
2019/08/13	5	22.20	9	22.10	22.05	-4	14,012	-0.03%
2019/08/12	3	22.55	12	22.55	22.65	-9	14,011	-0.06%
2019/08/08	20	22.50	6	22.63	22.65	14	14,141	0.10%
2019/08/07	4	22.35	3	22.15	22.15	1	14,130	0.01%
2019/08/06	7	21.94	9	22.23	22.55	-2	13,988	-0.01%
2019/08/05	9	22.24	6	22.10	22.00	3	13,866	0.02%
2019/08/02	11	22.27	14	22.45	22.55	-3	13,739	-0.02%
2019/08/01	141	23.05	130	24.52	23.00	11	13,540	0.08%	大買/大賣/
2019/07/31	6	23.59	3	23.67	23.90	3	12,650	0.02%
2019/07/30	10	23.28	10	22.91	22.80	0	12,481	0.00%
2019/07/29	5	23.82	5	23.67	23.60	0	12,345	0.00%
2019/07/26	2	23.93	2	23.95	23.95	0	12,309	0.00%
2019/07/25	3	23.82	6.3	24.05	24.10	-3.3	12,264	-0.03%
2019/07/24	7	23.67	4	23.81	23.35	3	12,173	0.02%
2019/07/23	9	24.52	20	24.80	24.50	-11	12,200	-0.09%
2019/07/22	0	0.00	2	24.05	24.10	-2	12,097	-0.02%
2019/07/19	34	24.26	36	23.98	23.90	-2	12,213	-0.02%
2019/07/18	4	24.13	2	24.25	24.25	2	12,614	0.02%
2019/07/17	2	23.95	7.1	24.08	24.05	-5.1	12,317	-0.04%
2019/07/16	12	23.98	29	24.03	23.70	-17	12,118	-0.14%
2019/07/15	15	23.97	7	23.82	23.75	8	11,919	0.07%
2019/07/12	10	23.22	13	23.12	23.60	-3	11,650	-0.03%
2019/07/11	2	22.50	11	22.40	22.30	-9	11,115	-0.08%
2019/07/10	2	21.98	3	21.98	22.00	-1	11,247	-0.01%
2019/07/09	132	21.85	134	21.85	21.85	-2	11,396	-0.02%	大買/大賣/
2019/07/08	26	22.06	19	21.82	21.65	7	11,333	0.06%
2019/07/05	3	21.58	1.1	21.54	21.50	1.9	11,089	0.02%
2019/07/04	0	0.00	1	21.65	21.50	-1	11,057	-0.01%
2019/07/03	6	21.48	5	21.42	21.35	1	11,077	0.01%
2019/07/02	1	21.30	11	21.44	21.30	-10	11,053	-0.09%
2019/07/01	2	21.45	44	21.43	21.45	-42	11,106	-0.38%
2019/06/28	2	20.90	2	21.05	20.90	0	11,130	0.00%
2019/06/27	5	21.03	8	21.03	21.00	-3	11,436	-0.03%
2019/06/26	8	20.66	2	20.80	20.70	6	11,514	0.05%
2019/06/25	9	20.68	4	20.75	20.50	5	11,538	0.04%
2019/06/24	3	21.00	10	20.95	20.95	-7	11,548	-0.06%
2019/06/21	61	21.14	38	20.95	20.95	23	11,581	0.20%
2019/06/20	30	20.72	6	20.75	20.90	24	11,339	0.21%
2019/06/19	16	20.23	16	20.13	20.40	0	11,273	0.00%
2019/06/18	6	19.48	112	19.39	19.75	-106	11,454	-0.93%	大賣/鉅額交易
2019/06/17	142	19.85	24	19.52	19.45	118	11,477	1.03%	大買/鉅額交易
2019/06/14	7	19.42	6	19.48	19.35	1	11,437	0.01%
2019/06/13	6	19.18	2	19.20	19.25	4	11,608	0.03%
2019/06/12	16	19.18	4	19.25	19.25	12	11,813	0.10%
2019/06/11	6	19.51	1	19.80	19.45	5	12,210	0.04%
2019/06/10	2	19.25	0	0.00	19.30	2	12,724	0.02%
2019/06/06	6	18.68	8	18.71	18.65	-2	12,660	-0.02%
2019/06/05	2	18.95	3	18.92	18.70	-1	12,845	-0.01%
2019/06/04	2	18.90	13	19.10	18.85	-11	12,951	-0.08%
2019/06/03	2	18.85	0	0.00	19.00	2	13,150	0.02%
2019/05/31	0	0.00	3	18.58	18.80	-3	13,712	-0.02%
2019/05/30	2	18.20	0	0.00	18.25	2	13,741	0.01%
2019/05/29	0	0.00	1	18.20	18.15	-1	13,835	-0.01%
2019/05/28	1	17.70	1	17.80	18.15	0	14,014	0.00%
2019/05/27	3	18.08	2	17.75	17.70	1	14,160	0.01%
2019/05/24	0	0.00	1	17.85	17.95	-1	14,250	-0.01%
2019/05/23	2	17.65	2	17.75	17.40	0	14,612	0.00%
2019/05/22	1	18.20	0	0.00	18.00	1	14,769	0.01%
2019/05/21	1	17.45	1	17.85	18.20	0	14,856	0.00%
2019/05/20	2	17.95	2	17.80	17.65	0	14,938	0.00%
2019/05/17	0	0.00	14	18.58	18.80	-14	15,176	-0.09%
2019/05/16	12	18.82	0	0.00	18.40	12	15,822	0.08%
2019/05/15	0	0.00	3	18.80	19.10	-3	16,236	-0.02%
2019/05/13	0	0.00	6	18.30	18.15	-6	16,369	-0.04%
2019/05/10	13	18.15	15	18.57	18.10	-2	16,399	-0.01%
2019/05/09	1	18.70	0	0.00	18.35	1	16,339	0.01%
2019/05/08	0	0.00	4	19.23	19.05	-4	16,209	-0.02%
2019/05/07	2	19.23	2	19.23	19.00	0	16,152	0.00%
2019/05/06	1	18.50	0	0.00	19.00	1	16,110	0.01%
2019/05/02	0	0.00	10	18.95	19.00	-10	15,932	-0.06%
2019/04/29	12	18.68	2	18.50	18.40	10	15,747	0.06%
2019/04/26	3	18.25	12	18.10	18.10	-9	15,355	-0.06%
2019/04/25	6	18.74	1	19.05	18.70	5	15,026	0.03%
2019/04/24	36	19.09	2	19.23	19.10	34	14,680	0.23%
2019/04/23	7	21.05	1	21.40	20.90	6	13,926	0.04%
2019/04/22	2	21.40	1	21.50	21.40	1	13,817	0.01%
2019/04/19	1	21.20	3	21.45	21.40	-2	13,794	-0.01%
2019/04/18	2	21.60	5	21.93	20.95	-3	13,803	-0.02%
2019/04/17	12	21.36	12	21.69	21.40	0	13,582	0.00%
2019/04/16	11	21.86	7	21.95	21.80	4	13,492	0.03%
2019/04/15	2	21.43	16	21.28	21.50	-14	13,166	-0.11%
2019/04/12	1	20.30	0	0.00	20.25	1	12,939	0.01%
2019/04/10	0	0.00	19	21.08	21.00	-19	12,816	-0.15%
2019/04/09	1	21.35	1	21.55	21.20	0	12,778	0.00%
2019/04/08	12	21.24	0	0.00	21.20	12	12,709	0.09%
2019/04/03	6	21.25	5	21.02	21.25	1	12,608	0.01%
2019/04/02	21	20.91	0	0.00	20.90	21	12,473	0.17%
2019/04/01	9	21.37	5	21.21	21.45	4	12,252	0.03%
2019/03/29	3	20.03	1	20.70	20.80	2	11,888	0.02%
2019/03/28	5	20.54	0	0.00	20.50	5	11,733	0.04%
2019/03/27	9	21.15	4	21.25	21.05	5	11,659	0.04%
2019/03/26	6	21.03	2	21.05	20.90	4	11,586	0.03%
2019/03/25	2	20.65	0	0.00	20.65	2	11,499	0.02%
2019/03/22	1	21.40	1	21.90	21.40	0	11,360	0.00%
2019/03/21	6	22.13	4	22.60	21.65	2	11,154	0.02%
2019/03/20	0	0.00	6	22.28	21.95	-6	10,723	-0.06%
2019/03/19	0	0.00	1	21.95	21.75	-1	10,601	-0.01%
2019/03/18	0	0.00	31	21.80	21.85	-31	10,493	-0.30%
2019/03/15	5	21.56	5	21.76	21.50	0	10,429	0.00%
2019/03/14	2	21.83	3	22.18	21.90	-1	10,451	-0.01%
2019/03/13	27	21.45	63	21.54	21.80	-36	10,482	-0.34%
2019/03/12	1	20.35	1	20.80	20.35	0	9,842	0.00%
2019/03/11	2	20.68	2	20.95	20.45	0	9,950	0.00%
2019/03/08	1	20.35	2	20.53	20.55	-1	10,062	-0.01%
2019/03/07	0	0.00	7.1	20.89	20.55	-7.1	10,168	-0.07%
2019/03/06	48	21.04	12	20.85	20.95	36	10,080	0.36%
2019/03/05	0	0.00	1	19.80	19.75	-1	9,628	-0.01%
2019/03/04	1	20.05	11	20.23	20.00	-10	9,714	-0.10%
2019/02/27	1	19.70	4	20.09	20.25	-3	9,728	-0.03%
2019/02/26	1	20.00	1	20.45	20.00	0	9,658	0.00%
2019/02/25	2	20.10	0	0.00	20.00	2	9,573	0.02%
2019/02/22	16	19.95	5	19.88	20.30	11	9,536	0.12%
2019/02/21	5	19.25	6	19.32	19.45	-1	9,119	-0.01%
2019/02/20	2	19.35	0	0.00	19.20	2	8,937	0.02%
2019/02/19	3	19.00	1	19.20	19.30	2	8,910	0.02%
2019/02/18	1	19.35	27	19.23	19.10	-26	8,914	-0.29%
2019/02/15	21	18.54	37	18.26	18.60	-16	8,557	-0.19%
2019/02/14	2	17.45	21	17.47	17.70	-19	7,864	-0.24%
2019/02/13	2	16.30	4	16.44	16.65	-2	7,294	-0.03%
2019/02/12	10	16.40	6	16.38	16.15	4	7,206	0.06%
2019/02/11	5	15.52	6	15.60	15.75	-1	7,041	-0.01%
2019/01/30	2	15.15	12	15.17	15.10	-10	6,989	-0.14%
2019/01/29	4	14.85	4	14.95	15.05	0	7,001	0.00%
2019/01/28	0	0.00	5	15.02	15.10	-5	7,019	-0.07%
2019/01/25	2	14.65	0	0.00	14.70	2	7,018	0.03%
2019/01/24	5	14.54	5	14.61	14.50	0	7,092	0.00%
2019/01/23	0	0.00	4	14.48	14.55	-4	7,209	-0.06%
2019/01/22	4	14.38	12	14.32	14.20	-8	7,246	-0.11%
2019/01/21	2	14.65	2	14.75	14.50	0	7,307	0.00%
2019/01/18	6	14.60	4	14.68	14.55	2	7,378	0.03%
2019/01/17	4	14.85	6	14.85	14.60	-2	7,525	-0.03%
2019/01/16	0	0.00	2	14.85	14.80	-2	7,588	-0.03%
2019/01/15	4	14.68	4	14.90	14.75	0	7,672	0.00%
2019/01/14	2	14.45	14	14.64	14.75	-12	7,656	-0.16%
2019/01/11	10	14.79	0	0.00	14.50	10	7,687	0.13%
2019/01/10	4	14.80	11	14.95	15.00	-7	7,668	-0.09%
2019/01/09	8	14.49	22	14.52	14.50	-14	7,584	-0.18%
2019/01/08	2	13.80	2	13.90	14.20	0	7,509	0.00%
2019/01/07	4	13.75	2	13.75	13.70	2	7,521	0.03%
2019/01/04	4	13.35	4	13.43	13.40	0	7,636	0.00%
2019/01/03	2	13.60	2	13.75	13.65	0	7,723	0.00%
2019/01/02	6	13.68	6	13.62	13.60	0	7,787	0.00%
2018/12/28	5	13.78	2	13.75	13.65	3	7,864	0.04%
2018/12/27	7	13.98	2	14.05	13.75	5	8,084	0.06%
2018/12/26	2	13.95	0	0.00	13.75	2	8,101	0.02%
2018/12/25	5	13.75	2	13.85	13.85	3	8,116	0.04%
2018/12/24	2	14.05	2	14.15	14.10	0	8,122	0.00%
2018/12/22	2	13.95	5	14.02	14.00	-3	8,152	-0.04%
2018/12/21	13	13.73	10	13.83	14.10	3	8,201	0.04%
2018/12/20	15	14.04	3	14.03	13.95	12	8,212	0.15%
2018/12/19	2	14.70	0	0.00	14.50	2	8,180	0.02%
2018/12/18	5	14.39	2	14.45	14.40	3	8,206	0.04%
2018/12/14	8	14.78	0	0.00	14.90	8	8,301	0.10%
2018/12/13	1	15.65	0	0.00	15.25	1	8,323	0.01%
2018/12/12	1	15.50	0	0.00	15.50	1	8,566	0.01%
2018/12/10	1	15.55	3	15.65	15.25	-2	8,592	-0.02%
2018/12/07	2	16.25	8	16.22	16.30	-6	8,490	-0.07%
2018/12/06	7	16.24	5	16.80	15.60	2	8,293	0.02%
2018/12/05	8	16.16	9	16.02	16.70	-1	7,894	-0.01%
2018/12/04	9	16.87	2	16.45	16.60	7	7,951	0.09%
2018/12/03	11	16.92	5	16.29	16.95	6	8,005	0.07%
2018/11/30	6	15.30	17	15.36	15.45	-11	7,967	-0.14%
2018/11/29	8	15.01	21	15.09	15.00	-13	7,752	-0.17%
2018/11/28	8	14.70	5	14.54	14.65	3	7,577	0.04%
2018/11/27	7	13.86	5	14.05	14.00	2	7,433	0.03%
2018/11/26	13	13.61	4	13.83	13.90	9	7,232	0.12%
2018/11/23	2	13.60	15	13.65	13.60	-13	7,115	-0.18%
2018/11/22	2	13.65	12	13.55	13.55	-10	7,026	-0.14%
2018/11/21	13	13.58	2	13.60	13.55	11	7,007	0.16%
2018/11/20	2	13.55	3	13.48	13.40	-1	6,891	-0.01%
2018/11/19	3	13.55	2	13.60	13.55	1	7,012	0.01%
2018/11/16	0	0.00	29	13.52	13.35	-29	7,288	-0.40%
2018/11/15	5	13.02	3	13.17	13.30	2	7,320	0.03%
2018/11/14	1	13.20	0	0.00	13.00	1	7,168	0.01%
2018/11/13	1	12.55	0	0.00	12.95	1	7,281	0.01%
2018/11/12	2	12.90	5	13.20	12.90	-3	7,440	-0.04%
2018/11/09	0	0.00	6	13.35	13.35	-6	7,446	-0.08%
2018/11/08	9	13.73	8	13.73	13.45	1	7,502	0.01%
2018/11/07	0	0.00	2	13.65	13.65	-2	7,519	-0.03%
2018/11/06	1	13.20	0	0.00	13.10	1	7,691	0.01%
2018/11/05	2	13.70	1	13.55	13.65	1	7,737	0.01%
2018/11/02	8	13.66	5	13.57	13.60	3	7,835	0.04%
2018/11/01	2	13.40	2	13.35	13.35	0	7,777	0.00%
2018/10/31	0	0.00	3	12.85	12.95	-3	7,735	-0.04%
2018/10/30	1	12.35	1	12.35	12.45	0	7,697	0.00%
2018/10/26	3	12.05	0	0.00	11.85	3	7,968	0.04%
2018/10/25	5	12.49	6	12.67	12.15	-1	7,998	-0.01%
2018/10/24	4	13.25	0	0.00	13.35	4	8,099	0.05%
2018/10/23	4.7	13.70	4	13.50	13.50	0.7	8,236	0.01%
2018/10/22	0	0.00	2	13.85	13.85	-2	8,484	-0.02%
2018/10/19	1	13.40	0	0.00	13.60	1	8,617	0.01%
2018/10/17	2	13.95	0	0.00	13.65	2	8,861	0.02%
2018/10/16	2	13.48	0	0.00	13.60	2	8,997	0.02%
2018/10/15	3	13.62	0	0.00	13.60	3	9,128	0.03%
2018/10/12	15	12.98	25	12.40	13.35	-10	9,196	-0.11%
2018/10/11	9	13.17	14	13.15	13.15	-5	9,302	-0.05%
2018/10/08	3	14.63	0	0.00	14.60	3	9,763	0.03%
2018/10/05	4	15.78	9	15.11	14.70	-5	9,902	-0.05%
2018/10/04	5	16.27	0	0.00	16.15	5	9,888	0.05%
2018/10/03	3	16.47	0	0.00	16.45	3	9,956	0.03%
2018/10/02	4	16.53	0	0.00	16.65	4	10,144	0.04%
2018/09/28	2	16.45	0	0.00	16.45	2	10,786	0.02%
2018/09/26	3	16.52	0	0.00	16.60	3	10,935	0.03%
2018/09/25	15	16.50	0	0.00	16.50	15	11,041	0.14%
2018/09/21	4	16.18	0	0.00	16.40	4	11,124	0.04%
2018/09/19	0	0.00	1	16.75	16.65	-1	11,135	-0.01%
2018/09/18	3	17.32	4	17.18	16.65	-1	11,260	-0.01%
2018/09/17	2	16.75	1	17.00	17.00	1	11,368	0.01%
2018/09/14	4	16.74	3	17.00	17.00	1	11,470	0.01%
2018/09/13	10	16.50	0	0.00	16.45	10	11,477	0.09%
2018/09/10	2	15.65	11	15.98	15.40	-9	11,744	-0.08%
2018/09/07	27	16.79	1	16.55	16.55	26	11,986	0.22%
2018/09/06	22	17.61	20	18.15	17.40	2	12,842	0.02%
2018/09/05	1	18.60	4	18.45	18.45	-3	12,914	-0.02%
2018/09/04	0	0.00	3	18.55	18.55	-3	13,163	-0.02%
2018/09/03	5	18.48	0	0.00	18.40	5	13,309	0.04%
2018/08/31	1	18.85	0	0.00	19.00	1	13,537	0.01%
2018/08/30	1	19.30	12	19.17	19.05	-11	13,677	-0.08%
2018/08/29	0	0.00	2	19.30	19.30	-2	13,811	-0.01%
2018/08/28	6	19.32	2	19.50	19.15	4	14,122	0.03%
2018/08/27	0	0.00	22	19.07	19.35	-22	14,250	-0.15%
2018/08/24	2	18.85	0	0.00	18.95	2	14,592	0.01%
2018/08/23	20	19.10	6	19.30	19.55	14	16,021	0.09%
2018/08/22	3	18.47	0	0.00	18.45	3	15,912	0.02%
2018/08/21	0	0.00	4	18.80	18.80	-4	16,192	-0.02%
2018/08/20	26	18.62	0	0.00	18.55	26	16,684	0.16%
2018/08/16	12	19.05	0	0.00	19.10	12	16,964	0.07%
2018/08/15	2	19.33	0	0.00	19.00	2	17,033	0.01%
2018/08/14	0	0.00	5	19.43	19.70	-5	17,155	-0.03%
2018/08/13	27	18.99	2	19.30	19.20	25	17,350	0.14%
2018/08/10	2	20.50	0	0.00	20.15	2	17,479	0.01%
2018/08/09	4	21.20	10	21.03	21.00	-6	17,843	-0.03%
2018/08/08	1	20.70	4	21.08	20.55	-3	18,631	-0.02%
2018/08/07	1	20.85	0	0.00	20.90	1	20,060	0.00%
2018/08/06	0	0.00	1	21.20	21.20	-1	20,353	0.00%
2018/08/03	8	20.58	0	0.00	20.45	8	20,888	0.04%
2018/08/02	6	21.07	0	0.00	21.05	6	21,139	0.03%
2018/08/01	1	21.35	0	0.00	21.35	1	21,318	0.00%
2018/07/31	11	21.22	1	21.30	21.20	10	21,788	0.05%
2018/07/30	7	21.65	5	22.20	21.50	2	21,792	0.01%
2018/07/27	14	22.51	6	22.48	22.35	8	21,878	0.04%
2018/07/26	0	0.00	2	22.28	21.95	-2	21,874	-0.01%
2018/07/25	2	21.95	0	0.00	21.85	2	22,090	0.01%
2018/07/24	0	0.00	14	21.39	22.00	-14	22,197	-0.06%
2018/07/23	7	21.34	10	21.40	21.50	-3	22,426	-0.01%
2018/07/20	1	22.10	0	0.00	22.15	1	23,061	0.00%
2018/07/19	0	0.00	1	22.00	22.00	-1	23,775	0.00%
2018/07/18	0	0.00	1	21.65	21.50	-1	24,135	0.00%
2018/07/17	4	22.15	3	21.80	21.85	1	24,341	0.00%
2018/07/16	12	21.89	5	21.93	22.00	7	24,570	0.03%
2018/07/13	6	21.26	7	21.28	21.35	-1	24,964	0.00%
2018/07/12	0	0.00	15	20.63	21.10	-15	25,779	-0.06%
2018/07/11	7	19.93	0	0.00	20.00	7	26,186	0.03%
2018/07/06	15	18.12	1	18.80	18.70	14	29,651	0.05%
2018/07/05	0	0.00	1	20.30	19.80	-1	29,189	0.00%
2018/07/04	1	20.20	0	0.00	20.15	1	29,283	0.00%
2018/07/03	18	20.75	3	21.18	20.40	15	29,293	0.05%
2018/07/02	2	20.95	2	21.13	20.95	0	29,290	0.00%
2018/06/28	1	20.20	3	20.25	20.20	-2	29,475	-0.01%
2018/06/27	1	20.75	5	20.72	20.60	-4	29,673	-0.01%
2018/06/26	4	20.68	24	20.50	20.40	-20	29,872	-0.07%
2018/06/25	11	22.49	0	0.00	21.90	11	30,503	0.04%
2018/06/22	1	22.00	1	22.20	21.95	0	30,755	0.00%
2018/06/21	0	0.00	20	22.35	22.40	-20	30,699	-0.07%
2018/06/20	1	22.35	0	0.00	22.30	1	30,840	0.00%
2018/06/19	3	22.92	0	0.00	22.85	3	30,825	0.01%
2018/06/15	20	23.75	6	23.65	23.75	14	30,742	0.05%
2018/06/14	28	24.25	14	24.31	23.90	14	30,398	0.05%
2018/06/13	12	23.68	28	23.21	23.35	-16	29,383	-0.05%
2018/06/12	0	0.00	22	23.42	23.20	-22	29,452	-0.07%
2018/06/11	28	23.39	30	23.10	23.20	-2	29,697	-0.01%
2018/06/08	16	23.78	19	23.43	23.35	-3	30,196	-0.01%
2018/06/07	1	23.30	3	23.32	23.00	-2	30,524	-0.01%
2018/06/06	2	23.25	1	23.30	23.25	1	30,564	0.00%
2018/06/05	53	23.84	174	23.31	23.20	-121	30,551	-0.40%	大賣/鉅額交易
2018/06/04	2	23.35	45	23.35	23.30	-43	30,368	-0.14%
2018/06/01	9	23.21	14	23.30	23.00	-5	30,490	-0.02%
2018/05/31	130	24.81	50	24.64	23.75	80	30,182	0.27%	大買/
2018/05/30	3	22.97	12	22.97	23.45	-9	28,729	-0.03%
2018/05/29	15	23.55	10	23.35	23.30	5	28,594	0.02%
2018/05/28	24	23.31	18	23.33	23.35	6	28,234	0.02%
2018/05/25	12	22.38	0	0.00	22.30	12	27,833	0.04%
2018/05/24	16	22.77	8	22.98	22.55	8	27,816	0.03%
2018/05/23	36	22.16	26	21.98	22.20	10	27,447	0.04%
2018/05/22	9	21.90	2	22.00	22.00	7	27,554	0.03%
2018/05/21	6	22.43	2	22.58	22.20	4	27,526	0.01%
2018/05/18	20	22.21	34	22.11	22.10	-14	27,482	-0.05%
2018/05/17	30	22.68	24	22.94	22.65	6	27,562	0.02%
2018/05/16	22	23.82	3	23.83	23.35	19	27,578	0.07%
2018/05/15	31	23.48	41	22.94	23.10	-10	27,029	-0.04%
2018/05/14	1	22.20	22	22.24	22.00	-21	26,056	-0.08%
2018/05/11	12	21.96	1	22.00	21.75	11	25,919	0.04%
2018/05/10	11	22.22	17	22.34	22.30	-6	25,483	-0.02%
2018/05/09	41	21.84	37	21.49	21.50	4	25,599	0.02%
2018/05/08	6	21.86	15	21.59	21.80	-9	25,432	-0.04%
2018/05/07	14	21.28	2	21.20	21.30	12	25,012	0.05%
2018/05/04	0	0.00	1	21.10	20.55	-1	25,049	0.00%
2018/05/03	5	21.05	12	20.83	20.95	-7	25,117	-0.03%
2018/05/02	4	20.29	27	20.76	20.80	-23	25,110	-0.09%
2018/04/30	20	20.40	45	20.40	20.30	-25	25,099	-0.10%
2018/04/27	29	20.13	26	20.40	20.00	3	25,545	0.01%
2018/04/26	28	20.57	30	21.46	19.95	-2	26,164	-0.01%
2018/04/25	68	21.19	6	21.77	22.05	62	25,807	0.24%
2018/04/24	6	21.65	31	22.19	21.70	-25	25,468	-0.10%
2018/04/23	28	23.01	39.1	23.59	22.60	-11.1	25,916	-0.04%
2018/04/20	3	23.83	52	23.68	23.80	-49	27,183	-0.18%
2018/04/19	90	23.74	54	23.82	23.45	36	26,946	0.13%
2018/04/18	37	23.34	47	23.23	23.70	-10	26,684	-0.04%
2018/04/17	59	22.31	36	22.49	22.05	23	26,070	0.09%
2018/04/16	149	23.14	98	23.13	23.10	51	25,980	0.20%	大買/
2018/04/13	36	22.28	27	22.45	22.85	9	24,725	0.04%
2018/04/12	9	20.83	119	20.82	20.80	-110	24,081	-0.46%	大賣/鉅額交易
2018/04/11	1	20.00	1	19.80	19.65	0	23,996	0.00%
2018/04/10	7	19.80	6	19.83	19.65	1	25,343	0.00%
2018/04/09	3	19.63	15	19.60	19.10	-12	25,989	-0.05%
2018/04/03	115	19.93	0	0.00	20.00	115	26,993	0.43%	大買/鉅額交易
2018/04/02	6	20.38	11	20.54	20.20	-5	27,673	-0.02%
2018/03/31	13	19.98	4	20.23	20.10	9	28,432	0.03%
2018/03/30	6	19.87	6	20.28	19.80	0	29,273	0.00%
2018/03/29	7	20.72	4	20.95	20.30	3	30,334	0.01%
2018/03/28	14	20.79	1	20.80	20.80	13	31,963	0.04%
2018/03/27	1	19.60	7	19.61	20.50	-6	31,562	-0.02%
2018/03/22	15	19.72	0	0.00	19.40	15	34,208	0.04%
2018/03/16	3	20.32	1	20.05	19.95	2	37,208	0.01%
2018/03/15	2	20.95	1	20.80	20.60	1	38,591	0.00%
2018/03/14	17	20.03	0	0.00	20.55	17	39,018	0.04%
2018/03/13	3	19.13	8	19.60	20.50	-5	40,369	-0.01%
2018/03/12	1	18.75	0	0.00	18.65	1	40,215	0.00%
2018/03/09	0	0.00	5	19.14	19.10	-5	40,804	-0.01%
2018/03/08	1	18.55	11	18.64	18.70	-10	42,474	-0.02%
2018/03/07	21	18.42	10	18.55	18.40	11	42,465	0.03%
2018/03/06	2	19.45	1	19.50	19.40	1	42,997	0.00%
2018/03/01	3	20.15	0	0.00	20.50	3	47,317	0.01%
2018/02/27	1	20.45	0	0.00	20.45	1	47,356	0.00%
2018/02/26	0	0.00	10	20.05	20.05	-10	47,406	-0.02%
2018/02/22	5	20.66	0	0.00	20.70	5	47,678	0.01%
2018/02/21	1	20.35	6	20.38	20.40	-5	47,794	-0.01%
2018/02/09	21	19.70	3	18.95	19.70	18	47,673	0.04%
2018/02/08	11	20.75	3	20.45	20.05	8	47,460	0.02%
2018/02/07	0	0.00	3	20.93	20.50	-3	47,206	-0.01%
2018/02/06	15	20.84	5	21.22	20.70	10	47,153	0.02%
2018/02/05	0	0.00	2	22.70	23.00	-2	47,023	0.00%
2018/02/02	1	23.50	0	0.00	23.20	1	47,164	0.00%
2018/02/01	9	24.31	5	24.09	23.70	4	47,553	0.01%
2018/01/30	2	23.20	4	23.05	22.90	-2	48,148	0.00%
2018/01/29	4	23.30	8	23.20	23.20	-4	48,478	-0.01%
2018/01/26	2	22.50	19	22.52	22.60	-17	49,161	-0.03%
2018/01/25	5	22.95	5	23.40	22.80	0	49,927	0.00%
2018/01/24	13	23.38	10	23.38	23.40	3	50,392	0.01%
2018/01/23	45	23.17	66	23.24	23.05	-21	50,406	-0.04%
2018/01/22	39	23.90	1	22.95	22.90	38	50,073	0.08%
2018/01/19	7	24.59	3	24.78	24.50	4	49,837	0.01%
2018/01/18	2	25.10	7	24.96	24.80	-5	49,864	-0.01%
2018/01/17	133	25.27	133	25.58	25.25	0	50,522	0.00%	大買/大賣/
2018/01/16	148	25.66	164	25.24	25.60	-16	50,434	-0.03%	大買/大賣/
2018/01/15	1	24.85	32	24.55	24.35	-31	48,807	-0.06%
2018/01/12	60	24.75	60	25.08	24.75	0	48,577	0.00%
2018/01/11	133	24.44	127	24.20	24.45	6	48,110	0.01%	大買/大賣/
2018/01/10	1	24.05	0	0.00	23.90	1	47,698	0.00%
2018/01/09	147	24.65	146	24.15	24.70	1	47,180	0.00%	大買/大賣/
2018/01/08	7	24.33	1	24.80	24.10	6	46,517	0.01%
2018/01/05	40	24.51	6	24.78	24.95	34	46,005	0.07%
2018/01/04	173	24.94	146	25.29	24.80	27	45,290	0.06%	大買/大賣/
2018/01/03	24	24.70	21	24.87	24.20	3	43,981	0.01%
2018/01/02	137	24.54	136	23.75	24.60	1	43,148	0.00%	大買/大賣/