燿華 (2367)-元大-板橋券商分點個股進出

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
26.90
漲跌
▲0.60
漲幅
+2.28%
成交量
25,567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

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-板橋券商分點個股進出
元大-板橋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
2024/05/03	16	26.73	29	26.77	26.90	-13	41,768	-0.03%
2024/05/02	16	25.83	24.2	25.99	26.30	-8.2	41,388	-0.02%
2024/04/30	40.2	26.32	14.1	26.61	26.20	26.2	41,094	0.06%
2024/04/29	3	26.50	19	26.12	26.20	-16	40,895	-0.04%
2024/04/26	21	26.45	19.4	26.49	26.15	1.6	40,733	0.00%
2024/04/25	20	26.21	15	26.28	26.00	5	40,520	0.01%
2024/04/24	26.4	26.58	11.1	26.84	26.55	15.4	40,370	0.04%
2024/04/23	21	26.25	8	26.27	26.00	13	40,107	0.03%
2024/04/22	21.1	27.01	24.1	27.24	26.05	-3.1	39,786	-0.01%
2024/04/19	36.1	27.10	27	27.34	27.30	9.1	39,362	0.02%
2024/04/18	46	28.68	32.1	28.54	28.00	14	38,768	0.04%
2024/04/17	50	27.77	53.8	28.14	28.15	-3.8	37,813	-0.01%
2024/04/16	57.2	26.51	41	26.61	26.40	16.2	36,987	0.04%
2024/04/15	90	28.29	21.2	28.59	28.20	68.8	36,113	0.19%
2024/04/12	35.7	28.61	120.7	28.70	29.20	-85	34,654	-0.25%	大賣/
2024/04/11	12	26.26	7	26.52	26.70	5	32,179	0.02%
2024/04/10	11	26.85	27	26.80	26.30	-16	32,044	-0.05%
2024/04/09	16.2	26.76	21.3	26.62	26.60	-5.1	31,655	-0.02%
2024/04/08	0.3	26.80	3	26.64	26.70	-2.7	31,151	-0.01%
2024/04/03	11	26.10	1	26.20	26.05	10	30,870	0.03%
2024/04/02	22	26.49	34	26.74	26.35	-12	30,721	-0.04%
2024/04/01	32.1	27.03	11.3	27.00	26.85	20.7	30,286	0.07%
2024/03/29	115.3	26.88	144.1	26.90	26.65	-28.8	29,881	-0.10%	大買/大賣/
2024/03/28	67.2	26.92	66.8	26.80	26.65	0.4	29,151	0.00%
2024/03/27	27.8	26.82	16	26.99	26.65	11.8	28,480	0.04%
2024/03/26	14	26.49	36	26.82	26.75	-22	27,767	-0.08%
2024/03/25	121.1	27.13	121	27.12	27.55	0.1	26,903	0.00%	大買/大賣/
2024/03/22	64.4	26.83	81	26.94	27.15	-16.6	25,543	-0.07%
2024/03/21	46	26.50	34.1	26.43	26.30	12	24,550	0.05%
2024/03/20	28	26.23	13	26.36	25.70	15	23,762	0.06%
2024/03/19	73.1	26.03	88.1	26.16	26.15	-15	23,273	-0.06%
2024/03/18	87	24.89	70	25.12	25.85	17	22,308	0.08%
2024/03/15	8	24.17	3	24.23	24.00	5	21,625	0.02%
2024/03/14	31	24.71	27	24.62	24.45	4	21,437	0.02%
2024/03/13	86.1	25.08	118	25.14	25.10	-31.9	21,169	-0.15%	大賣/
2024/03/12	144	26.57	158	26.66	25.60	-14	21,050	-0.07%	大買/大賣/
2024/03/11	67.1	25.86	38.8	25.81	25.90	28.2	19,966	0.14%
2024/03/08	75	24.81	58	24.89	24.30	17	19,221	0.09%
2024/03/07	147.9	26.87	111.2	26.61	25.80	36.7	19,211	0.19%	大買/大賣/
2024/03/06	83	25.86	115.7	25.81	26.65	-32.7	18,035	-0.18%	大賣/
2024/03/05	84	23.88	136.1	24.18	24.30	-52.1	15,677	-0.33%	大賣/
2024/03/04	100	23.39	53.9	23.45	23.90	46.1	13,797	0.33%
2024/03/01	44	21.63	83.3	21.73	21.75	-39.2	12,757	-0.31%
2024/02/29	24	21.21	23	21.23	21.30	1	12,214	0.01%
2024/02/27	17	21.09	40	20.86	20.75	-23	12,143	-0.19%
2024/02/26	17	21.14	16.6	21.24	21.15	0.4	12,114	0.00%
2024/02/23	21	20.94	14.5	20.87	20.75	6.5	12,125	0.05%
2024/02/22	52	21.09	41	21.10	21.25	11	12,947	0.08%
2024/02/21	6	20.67	1.5	20.66	20.65	4.5	12,323	0.04%
2024/02/20	23	20.85	28	20.77	20.95	-5	12,271	-0.04%
2024/02/19	4	20.26	4.3	20.19	20.15	-0.3	12,021	0.00%
2024/02/16	16	20.04	33	20.10	20.60	-17	11,932	-0.14%
2024/02/15	12	18.95	0	0.00	19.00	12	11,520	0.10%
2024/02/05	3	18.60	15	18.62	18.55	-12	11,444	-0.10%
2024/02/02	0	0.00	20	18.85	18.80	-20	11,437	-0.17%
2024/01/30	5	19.08	31.1	19.01	19.00	-26.1	11,553	-0.23%
2024/01/29	1	19.45	3	19.37	19.30	-2	11,652	-0.02%
2024/01/25	1	19.60	0	0.00	19.20	1	12,019	0.01%
2024/01/24	3.2	19.42	0	0.00	19.35	3.2	12,072	0.03%
2024/01/23	31	19.28	0	0.00	19.55	31	12,360	0.25%
2024/01/22	2	19.20	5	19.15	19.15	-3	12,348	-0.02%
2024/01/19	2	18.75	0	0.00	18.80	2	12,355	0.02%
2024/01/18	2	18.73	0	0.00	18.65	2	12,378	0.02%
2024/01/17	3	18.82	6	18.85	18.85	-3	12,420	-0.02%
2024/01/16	35	19.08	0	0.00	19.05	35	12,541	0.28%
2024/01/12	7	19.07	0	0.00	19.00	7	12,593	0.06%
2024/01/11	1	19.05	0.4	19.30	19.40	0.7	12,577	0.01%
2024/01/09	1.3	19.04	0	0.00	19.05	1.3	12,650	0.01%
2024/01/05	5	19.50	0	0.00	19.40	5	12,676	0.04%
2024/01/04	8.2	19.56	10	19.55	19.40	-1.8	12,693	-0.01%
2024/01/03	1	19.90	0	0.00	19.90	1	12,702	0.01%
2024/01/02	6	20.19	1	20.10	20.10	5	12,729	0.04%
2023/12/28	13	20.26	11	20.00	20.00	2	12,821	0.02%
2023/12/27	1	20.10	14	20.10	20.15	-13	12,906	-0.10%
2023/12/26	6	20.10	1	20.05	20.05	5	13,187	0.04%
2023/12/25	3	20.05	0	0.00	19.95	3	13,273	0.02%
2023/12/22	6	20.27	3	20.30	20.05	3	13,376	0.02%
2023/12/21	4	20.30	1	20.25	20.25	3	13,501	0.02%
2023/12/20	8	20.22	2	20.28	20.35	6	13,775	0.04%
2023/12/19	3	20.25	1	20.10	20.10	2	14,094	0.01%
2023/12/18	3	20.25	15	20.40	20.30	-12	14,546	-0.08%
2023/12/15	28	21.33	25	21.35	20.70	3	16,022	0.02%
2023/12/14	44	21.30	46	21.41	21.35	-2	16,646	-0.01%
2023/12/13	15	21.20	21	21.29	21.05	-6	16,834	-0.04%
2023/12/12	21	21.20	22	21.34	21.05	-1	16,749	-0.01%
2023/12/11	1	21.40	15	21.28	21.00	-14	16,634	-0.08%
2023/12/08	71	21.82	30	21.46	21.35	41	16,474	0.25%
2023/12/07	64.4	22.21	41	21.63	21.55	23.3	16,322	0.14%
2023/12/06	34	22.69	31	22.52	22.05	3	15,753	0.02%
2023/12/05	22	22.58	15	22.49	22.50	7	15,130	0.05%
2023/12/04	83.2	22.44	121.1	22.69	22.75	-37.9	14,570	-0.26%	大賣/
2023/12/01	40	21.78	44.6	21.63	22.20	-4.6	13,353	-0.03%
2023/11/30	5	20.55	2	20.65	20.70	3	12,389	0.02%
2023/11/29	18	20.89	8	20.79	20.70	10	12,382	0.08%
2023/11/28	41	20.91	57.2	20.92	21.00	-16.2	12,395	-0.13%
2023/11/27	6	20.55	9	20.27	20.20	-3	12,100	-0.02%
2023/11/24	0	0.00	1	20.45	20.25	-1	12,181	-0.01%
2023/11/22	9	20.49	17	20.46	20.55	-8	11,833	-0.07%
2023/11/21	60	20.73	34	20.62	20.20	26	11,513	0.23%
2023/11/20	1	19.70	22	19.58	19.70	-21	10,467	-0.20%
2023/11/17	32	19.13	54	19.20	19.30	-22	10,393	-0.21%
2023/11/16	26	19.29	29.1	19.08	19.40	-3.1	10,273	-0.03%
2023/11/15	25	18.64	0	0.00	18.55	25	9,972	0.25%
2023/11/13	0	0.00	5	18.50	18.45	-5	9,981	-0.05%
2023/11/10	5	18.30	0	0.00	18.45	5	9,958	0.05%
2023/11/08	2	18.75	0	0.00	18.60	2	9,935	0.02%
2023/11/06	11	19.19	0.1	19.20	19.25	10.9	9,894	0.11%
2023/11/03	10	18.98	9	18.98	19.05	1	9,819	0.01%
2023/11/02	4	18.95	22.1	18.98	19.15	-18.1	9,836	-0.18%
2023/11/01	15	18.12	10	18.48	18.10	5	9,591	0.05%
2023/10/31	15	18.81	30	19.27	18.50	-15	9,534	-0.16%
2023/10/30	1	18.40	1	18.55	18.45	0	9,253	0.00%
2023/10/27	0	0.00	48	18.51	18.40	-48	9,239	-0.52%
2023/10/26	1	18.55	1	18.70	18.55	0	9,223	0.00%
2023/10/25	0.1	18.50	8	18.60	18.70	-7.9	9,200	-0.09%
2023/10/24	12	18.55	0	0.00	18.70	12	9,162	0.13%
2023/10/20	0	0.00	12	17.48	17.70	-12	9,016	-0.13%
2023/10/19	0	0.00	6	17.95	17.90	-6	8,994	-0.07%
2023/10/18	7	17.85	0	0.00	18.00	7	8,985	0.08%
2023/10/17	3	18.32	0	0.00	18.10	3	8,896	0.03%
2023/10/16	39	18.52	20	18.35	18.30	19	8,863	0.21%
2023/10/13	5	18.55	0	0.00	18.55	5	8,845	0.06%
2023/10/12	5	18.50	3	18.60	18.60	2	8,850	0.02%
2023/10/11	8	18.43	41	18.35	18.20	-33	8,844	-0.37%
2023/10/06	16	18.75	5	18.76	18.70	11	8,864	0.12%
2023/10/05	44	19.02	10	19.10	18.85	34	8,848	0.38%
2023/10/04	21	18.68	6	18.78	18.75	15	8,801	0.17%
2023/10/03	10	19.30	3	19.45	19.05	7	8,775	0.08%
2023/10/02	17	19.68	48	19.75	19.95	-31	8,684	-0.36%
2023/09/28	31	19.14	3	19.23	18.95	28	8,399	0.33%
2023/09/27	1	19.10	0	0.00	19.10	1	8,314	0.01%
2023/09/26	1	19.65	1	19.70	19.25	0	8,185	0.00%
2023/09/25	5	19.83	11	19.70	19.55	-6	8,026	-0.07%
2023/09/22	6	20.15	0	0.00	20.10	6	7,691	0.08%
2023/09/21	18	20.29	21	20.47	20.15	-3	7,290	-0.04%
2023/09/20	211	20.36	137	20.01	20.70	74	6,749	1.10%	大買/大賣/
2023/09/19	15	20.64	77.4	20.89	21.15	-62.4	5,179	-1.20%
2023/09/18	7	19.31	9	19.31	19.25	-2	4,348	-0.05%
2023/09/15	0	0.00	1	18.05	18.05	-1	3,895	-0.03%
2023/09/14	0	0.00	5	17.95	18.00	-5	3,836	-0.13%
2023/09/13	12	17.96	2	17.93	17.90	10	3,824	0.26%
2023/09/12	2	17.68	8	17.80	17.80	-6	3,801	-0.16%
2023/09/11	0	0.00	2	17.75	17.75	-2	3,750	-0.05%
2023/09/07	1	18.05	0	0.00	18.00	1	3,690	0.03%
2023/09/06	2	18.35	0	0.00	18.20	2	3,654	0.05%
2023/09/05	7	18.22	5	18.20	18.10	2	3,567	0.06%
2023/09/04	0	0.00	5	18.34	18.20	-5	3,537	-0.14%
2023/09/01	20	18.34	11	18.29	18.10	9	3,443	0.26%
2023/08/31	15	17.98	12	18.02	18.25	3	3,183	0.09%
2023/08/30	5	17.71	4	17.71	17.65	1	2,909	0.03%
2023/08/23	52	17.18	46	17.00	17.10	6	2,736	0.22%
2023/08/17	1	16.30	0	0.00	16.45	1	2,673	0.04%
2023/08/15	0	0.00	5	16.00	16.05	-5	2,642	-0.19%
2023/08/10	1	16.15	0	0.00	16.05	1	2,637	0.04%
2023/08/08	5	16.80	0.6	16.70	16.65	4.4	2,522	0.17%
2023/08/07	1	17.05	2	17.05	17.00	-1	2,426	-0.04%
2023/08/04	1	17.20	0	0.00	17.20	1	2,381	0.04%
2023/07/31	0	0.00	2	17.65	17.65	-2	2,373	-0.08%
2023/07/27	2	17.48	1.5	17.56	17.55	0.5	2,405	0.02%
2023/07/26	1	17.55	0.3	17.50	17.40	0.7	2,395	0.03%
2023/07/25	1	17.55	0	0.00	17.65	1	2,394	0.04%
2023/07/24	0	0.00	1	17.30	17.35	-1	2,375	-0.04%
2023/07/20	1	17.70	0	0.00	17.65	1	2,415	0.04%
2023/07/19	1	17.95	0	0.00	17.60	1	2,411	0.04%
2023/07/18	0	0.00	40	18.00	17.85	-40	2,422	-1.65%
2023/07/17	10	17.90	10.1	17.93	17.95	-0.1	2,451	-0.01%
2023/07/14	9	17.75	2	17.85	17.75	7	2,439	0.29%
2023/07/13	9	18.01	0	0.00	17.95	9	2,436	0.37%
2023/07/12	1	17.40	50	17.40	17.40	-49	2,304	-2.13%
2023/07/11	1	17.40	0	0.00	17.40	1	2,336	0.04%
2023/07/10	1	17.40	0	0.00	17.45	1	2,446	0.04%
2023/07/07	2	17.60	0	0.00	17.75	2	2,488	0.08%
2023/07/06	3	17.87	0	0.00	17.80	3	2,458	0.12%
2023/07/05	20	18.05	2	18.00	17.95	18	2,446	0.74%
2023/06/28	0	0.00	3	17.50	17.65	-3	2,481	-0.12%
2023/06/27	0	0.00	10	17.50	17.50	-10	2,511	-0.40%
2023/06/26	0	0.00	2.5	17.70	17.70	-2.5	2,529	-0.10%
2023/06/13	5	18.00	0	0.00	17.90	5	2,660	0.19%
2023/06/09	0	0.00	2	18.20	18.20	-2	2,712	-0.07%
2023/06/01	0	0.00	1	18.20	18.15	-1	3,027	-0.03%
2023/05/29	0	0.00	2	17.95	18.05	-2	3,075	-0.07%
2023/05/24	0	0.00	5	18.05	18.10	-5	3,087	-0.16%
2023/05/19	4	18.00	0	0.00	18.00	4	3,385	0.12%
2023/05/12	5	17.35	0	0.00	17.60	5	3,554	0.14%
2023/05/11	1	17.40	0	0.00	17.35	1	3,633	0.03%
2023/05/08	0	0.00	2	17.95	17.85	-2	3,889	-0.05%
2023/05/05	2	18.00	24	18.20	17.95	-22	3,955	-0.56%
2023/05/02	0	0.00	1	17.90	17.90	-1	4,043	-0.02%
2023/04/28	0	0.00	24	18.03	17.95	-24	4,073	-0.59%
2023/04/26	1	17.90	1	17.85	17.90	0	4,102	0.00%
2023/04/25	3	17.75	9	17.69	17.70	-6	4,107	-0.15%
2023/04/19	0	0.00	12	18.61	18.65	-12	4,202	-0.29%
2023/04/18	1	18.85	6	18.80	18.70	-5	4,229	-0.12%
2023/04/14	3	18.58	0	0.00	18.60	3	4,226	0.07%
2023/04/13	14	19.22	0	0.00	18.60	14	4,175	0.34%
2023/04/12	2	19.20	0	0.00	19.40	2	4,067	0.05%
2023/04/11	0	0.00	8	19.10	19.15	-8	3,968	-0.20%
2023/04/10	0	0.00	5	19.00	19.05	-5	3,967	-0.13%
2023/04/07	0	0.00	6	19.15	19.05	-6	3,972	-0.15%
2023/04/06	4	19.06	0	0.00	19.05	4	3,974	0.10%
2023/03/30	6	18.98	7	18.95	18.95	-1	3,979	-0.03%
2023/03/28	0	0.00	1	19.00	18.90	-1	4,044	-0.02%
2023/03/27	0	19.00	1	19.00	18.95	-1	4,036	-0.02%
2023/03/24	1	18.65	1	18.65	18.85	0	4,076	0.00%
2023/03/23	0	0.00	1	18.40	18.40	-1	4,028	-0.02%
2023/03/21	0	0.00	1	18.35	18.30	-1	4,158	-0.02%
2023/03/20	0	0.00	1	18.15	18.10	-1	4,276	-0.02%
2023/03/17	0	0.00	1	17.95	17.90	-1	4,357	-0.02%
2023/03/16	2	17.80	2	17.85	17.65	0	4,422	0.00%
2023/03/14	2	18.10	21	18.15	18.05	-19	4,915	-0.39%
2023/03/13	0	0.00	1	18.40	18.45	-1	5,110	-0.02%
2023/03/10	5	18.50	100	18.40	18.50	-95	5,249	-1.81%
2023/03/09	13	19.33	3	19.45	19.00	10	5,465	0.18%
2023/03/08	1	19.20	13.9	19.24	19.15	-12.9	5,707	-0.23%
2023/03/06	2	18.80	0	0.00	18.80	2	5,711	0.04%
2023/03/03	1	18.95	0	0.00	18.90	1	5,799	0.02%
2023/03/02	0	0.00	3	18.75	18.75	-3	5,893	-0.05%
2023/03/01	0	0.00	3	18.93	18.80	-3	6,141	-0.05%
2023/02/23	5	19.03	10	18.95	18.95	-5	6,358	-0.08%
2023/02/21	8	19.05	17	19.02	19.00	-9	6,676	-0.13%
2023/02/20	8	19.21	7	19.21	19.30	1	6,915	0.01%
2023/02/17	0	0.00	0	18.80	18.80	0	7,354	0.00%
2023/02/16	1	18.70	29	18.70	18.65	-28	7,471	-0.37%
2023/02/13	0	0.00	10	18.00	18.10	-10	8,018	-0.12%
2023/02/10	1	18.30	1	18.50	18.20	0	8,248	0.00%
2023/02/09	1	18.70	0	0.00	18.60	1	8,429	0.01%
2023/02/08	33	19.05	14	19.07	19.00	19	8,549	0.22%
2023/02/06	11	18.60	3	18.57	18.45	8	8,709	0.09%
2023/02/03	2	18.55	1	18.65	18.65	1	8,865	0.01%
2023/02/01	2	18.30	0	0.00	18.30	2	9,088	0.02%
2023/01/31	2	18.00	5	18.17	18.25	-3	9,270	-0.03%
2023/01/30	3	17.92	2	18.00	18.00	1	9,429	0.01%
2023/01/17	5	17.70	2	17.80	17.65	3	9,610	0.03%
2023/01/13	1	17.55	7	17.60	17.50	-6	9,893	-0.06%
2023/01/12	1	17.90	0	0.00	17.70	1	10,000	0.01%
2023/01/11	2	17.95	0	0.00	17.85	2	10,094	0.02%
2023/01/10	6	18.13	0	18.20	17.95	6	10,189	0.06%
2023/01/09	0	0.00	2	18.38	18.35	-2	10,326	-0.02%
2023/01/06	12	18.00	2	17.80	18.00	10	10,369	0.10%
2023/01/05	0	0.00	5	17.85	17.80	-5	10,682	-0.05%
2023/01/04	0.1	17.80	5	17.80	17.75	-4.9	10,856	-0.05%
2022/12/30	0	0.00	1	17.30	17.25	-1	11,301	-0.01%
2022/12/28	5	17.60	12	17.50	17.45	-7	11,912	-0.06%
2022/12/27	0	0.00	1	17.80	17.80	-1	12,210	-0.01%
2022/12/23	16	17.30	0	0.00	17.50	16	12,833	0.12%
2022/12/22	2	17.70	0	0.00	17.60	2	13,181	0.02%
2022/12/20	5	17.90	0	0.00	17.55	5	14,284	0.04%
2022/12/16	2	18.13	0	0.00	18.00	2	15,662	0.01%
2022/12/15	0	0.00	1	18.55	18.55	-1	15,966	-0.01%
2022/12/14	1	18.35	1	18.25	18.35	0	16,302	0.00%
2022/12/13	4	18.44	0	0.00	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	0	0.00	1	19.20	19.20	-1	17,266	-0.01%
2022/12/08	0	0.00	1	19.50	19.45	-1	18,094	-0.01%
2022/12/07	0	0.00	71	19.13	19.35	-71	18,690	-0.38%
2022/12/06	2	20.13	11	19.68	19.75	-9	19,013	-0.05%
2022/12/05	18	19.67	10	19.73	19.75	8	19,472	0.04%
2022/12/02	13	19.41	4	19.40	19.40	9	19,877	0.05%
2022/12/01	7	19.41	17	19.49	19.30	-10	20,346	-0.05%
2022/11/30	16	19.13	29	19.21	19.40	-13	20,788	-0.06%
2022/11/29	0	0.00	2	18.65	18.90	-2	21,370	-0.01%
2022/11/28	0	0.00	16	18.66	18.65	-16	22,888	-0.07%
2022/11/25	10	18.70	5	18.80	18.65	5	23,755	0.02%
2022/11/24	4	19.16	6	18.93	18.95	-2	24,473	-0.01%
2022/11/23	7	19.16	12	19.15	19.05	-5	25,316	-0.02%
2022/11/22	5	18.61	8	18.46	18.80	-3	25,868	-0.01%
2022/11/21	1	18.80	2	18.55	18.50	-1	27,331	0.00%
2022/11/18	13	18.82	2.1	19.06	18.65	10.9	27,777	0.04%
2022/11/17	3	18.65	3	18.73	18.65	0	27,867	0.00%
2022/11/16	10	19.00	7	18.82	18.55	3	28,145	0.01%
2022/11/15	33	19.09	20	19.11	19.10	13	28,690	0.05%
2022/11/14	5	18.57	8	18.57	18.75	-3	29,387	-0.01%
2022/11/11	33	18.74	4	18.84	18.40	29	29,473	0.10%
2022/11/10	2	18.45	3	18.55	18.45	-1	29,399	0.00%
2022/11/09	40	18.95	5.2	19.06	18.90	34.9	29,751	0.12%
2022/11/08	12	18.90	14	18.71	18.65	-2	30,093	-0.01%
2022/11/07	19	18.74	9	18.78	18.75	10	30,538	0.03%
2022/11/04	11	18.54	1	18.55	18.85	10	31,133	0.03%
2022/11/03	3	18.28	2	18.10	18.50	1	31,320	0.00%
2022/11/02	14	18.25	5	18.27	18.25	9	31,238	0.03%
2022/11/01	17	17.87	20	17.89	18.00	-3	31,051	-0.01%
2022/10/31	3	17.67	0	0.00	17.50	3	30,890	0.01%
2022/10/28	0	0.00	8	17.10	16.90	-8	30,703	-0.03%
2022/10/27	8	17.56	0	0.00	17.55	8	30,528	0.03%
2022/10/26	9	17.19	8	17.34	17.10	1	30,304	0.00%
2022/10/25	11	17.71	7	17.65	17.65	4	30,108	0.01%
2022/10/24	1	18.25	0	0.00	18.00	1	29,892	0.00%
2022/10/21	2	17.90	3	17.78	17.70	-1	29,714	0.00%
2022/10/20	2	17.73	6	17.82	17.80	-4	29,568	-0.01%
2022/10/19	6	18.40	4	18.59	18.10	2	29,439	0.01%
2022/10/18	1	18.40	1	18.55	18.35	0	29,312	0.00%
2022/10/17	3	17.95	2	17.95	18.25	1	29,212	0.00%
2022/10/14	0	0.00	7	18.87	18.60	-7	29,029	-0.02%
2022/10/13	6	18.24	0	0.00	18.00	6	28,914	0.02%
2022/10/12	6	19.08	6	19.23	19.25	0	28,571	0.00%
2022/10/11	9	18.82	3	18.88	18.90	6	28,444	0.02%
2022/10/07	101	19.60	11	19.51	19.55	90	28,126	0.32%	大買/
2022/10/06	19	19.36	8	19.59	19.40	11	28,002	0.04%
2022/10/05	36	19.94	25	19.54	19.30	11	27,908	0.04%
2022/10/04	14	19.60	36	19.62	19.70	-22	27,445	-0.08%
2022/10/03	30	19.19	0	0.00	19.20	30	27,149	0.11%
2022/09/30	4	19.43	10	19.10	19.55	-6	26,887	-0.02%
2022/09/29	16	19.79	13	19.88	19.65	3	26,673	0.01%
2022/09/28	9	19.67	11	20.10	19.40	-2	26,333	-0.01%
2022/09/27	20	21.00	20	21.22	20.90	0	25,770	0.00%
2022/09/26	24	21.43	3	21.75	20.90	21	25,216	0.08%
2022/09/23	20	22.79	28	22.38	22.25	-8	24,404	-0.03%
2022/09/22	5	23.09	2	23.38	23.35	3	23,815	0.01%
2022/09/21	21	23.36	41	23.29	23.15	-20	23,462	-0.09%
2022/09/20	16	23.54	52	23.62	23.55	-36	23,105	-0.16%
2022/09/19	13	22.93	26.1	22.78	22.85	-13.1	22,601	-0.06%
2022/09/16	58.1	23.20	10	23.13	23.15	48.1	22,338	0.22%
2022/09/15	39	24.06	60	24.02	23.65	-21	21,926	-0.10%
2022/09/14	47	23.30	30	23.59	23.60	17	21,045	0.08%
2022/09/13	16	23.54	7	23.65	23.30	9	20,441	0.04%
2022/09/12	35	23.38	25	23.53	23.30	10	19,850	0.05%
2022/09/08	35	23.73	25	23.61	23.75	10	19,123	0.05%
2022/09/07	13	23.32	8.3	23.41	23.80	4.7	18,514	0.03%
2022/09/06	31.4	23.54	28	23.49	23.55	3.4	17,944	0.02%
2022/09/05	68	24.08	61	23.94	23.45	7	17,236	0.04%
2022/09/02	133.9	23.84	74	23.94	23.75	59.9	16,382	0.37%	大買/
2022/09/01	23	23.11	37.1	23.33	23.15	-14.1	14,923	-0.09%
2022/08/31	55	22.97	37	23.02	23.20	18	14,082	0.13%
2022/08/30	75	22.64	80	22.87	23.00	-5	13,202	-0.04%
2022/08/29	18.1	22.39	56.1	22.34	22.60	-38.1	12,221	-0.31%
2022/08/26	52.1	22.04	76	22.21	22.15	-23.9	11,398	-0.21%
2022/08/25	20	21.46	13	21.63	21.25	7	9,735	0.07%
2022/08/24	12	21.41	23	21.21	21.40	-11	9,201	-0.12%
2022/08/23	19	21.02	2.2	21.41	21.35	16.8	8,854	0.19%
2022/08/22	56	21.74	22	21.49	21.15	34	8,438	0.40%
2022/08/19	43.5	21.41	102	21.32	21.60	-58.5	7,563	-0.77%	大賣/
2022/08/18	12	19.95	12.2	19.90	20.00	-0.2	6,203	0.00%
2022/08/17	13	19.83	6.5	19.87	19.65	6.5	5,960	0.11%
2022/08/16	17	19.92	69.6	19.69	20.10	-52.6	5,759	-0.91%
2022/08/15	20	20.32	12	20.36	20.15	8	5,241	0.15%
2022/08/12	17	20.00	34	19.92	19.90	-17	4,666	-0.36%
2022/08/11	82	19.25	83	19.16	19.05	-1	3,961	-0.03%
2022/08/10	1	18.75	8.3	18.50	18.90	-7.3	3,109	-0.23%
2022/08/09	3	17.25	3	17.40	17.20	0	2,725	0.00%
2022/08/08	2	17.05	7	17.19	17.10	-5	2,647	-0.19%
2022/08/05	32	16.85	4	16.83	16.90	28	2,532	1.11%
2022/08/04	3	16.50	1	16.40	16.25	2	2,537	0.08%
2022/08/03	3	16.83	0	0.00	16.80	3	2,507	0.12%
2022/08/02	10	16.90	0	0.00	16.95	10	2,505	0.40%
2022/08/01	1	17.10	1	17.10	17.10	0	2,496	0.00%
2022/07/29	0	0.00	2	17.00	17.00	-2	2,486	-0.08%
2022/07/28	1	16.95	0	0.00	16.80	1	2,478	0.04%
2022/07/25	2	17.00	2	17.10	17.00	0	2,481	0.00%
2022/07/22	2	17.15	2	17.30	17.00	0	2,514	0.00%
2022/07/21	3	17.12	1	17.20	17.20	2	2,512	0.08%
2022/07/20	7	17.29	4	17.34	17.00	3	2,495	0.12%
2022/07/18	0	0.00	5	17.30	17.20	-5	2,412	-0.21%
2022/07/15	0.5	16.70	1	16.70	16.60	-0.5	2,336	-0.02%
2022/07/14	1	16.45	3	16.60	16.80	-2	2,331	-0.09%
2022/07/13	3	16.50	6	16.72	16.50	-3	2,307	-0.13%
2022/07/12	1	16.15	1	16.40	16.15	0	2,237	0.00%
2022/07/11	0	0.00	5	16.85	16.75	-5	2,221	-0.23%
2022/07/08	0	0.00	5	16.90	16.85	-5	2,189	-0.23%
2022/07/07	31	15.97	34	16.35	16.60	-3	2,087	-0.14%
2022/07/06	3	15.52	0	0.00	15.10	3	2,000	0.15%
2022/07/05	1	16.15	1	16.30	16.10	0	1,981	0.00%
2022/07/01	1	15.75	0	0.00	15.55	1	1,958	0.05%
2022/06/30	2	16.90	0	0.00	16.75	2	1,907	0.10%
2022/06/29	0	0.00	1	17.60	17.75	-1	1,859	-0.05%
2022/06/28	1	17.85	5	17.70	17.85	-4	1,824	-0.22%
2022/06/27	0	0.00	1	17.75	17.65	-1	1,831	-0.05%
2022/06/24	1	17.45	6	17.50	17.45	-5	1,807	-0.28%
2022/06/23	3	17.27	2	17.48	17.20	1	1,767	0.06%
2022/06/22	1	17.80	16	17.73	17.60	-15	1,738	-0.86%
2022/06/21	3	18.00	1	18.05	18.10	2	1,707	0.12%
2022/06/20	1	17.30	0	0.00	16.90	1	1,640	0.06%
2022/06/17	0	0.00	5	17.65	17.65	-5	1,630	-0.31%
2022/06/15	1	18.00	1	18.15	17.90	0	1,578	0.00%
2022/06/14	1	17.60	1	17.40	17.50	0	1,523	0.00%
2022/06/13	2	17.98	1	18.20	17.70	1	1,507	0.07%
2022/06/10	14	18.31	1	17.45	18.40	13	1,457	0.89%
2022/06/09	73	17.68	50	17.70	17.70	23	1,309	1.76%
2022/06/06	0	0.00	5	16.63	16.70	-5	1,224	-0.41%
2022/06/01	0	0.00	2	17.00	16.90	-2	1,287	-0.16%
2022/05/17	0	0.00	5	16.34	16.45	-5	1,649	-0.30%
2022/05/13	0	0.00	5	15.70	15.75	-5	1,660	-0.30%
2022/05/10	0	0.00	5	16.20	16.25	-5	1,671	-0.30%
2022/05/04	2	16.50	0	0.00	16.65	2	1,734	0.12%
2022/04/29	2	16.95	2	16.85	16.70	0	1,776	0.00%
2022/04/28	0	0.00	5	16.55	16.95	-5	1,782	-0.28%
2022/04/27	2	16.00	2	16.10	16.10	0	1,759	0.00%
2022/04/20	0	17.50	0	0.00	17.45	0	1,822	0.00%
2022/04/15	0	0.00	3	17.10	17.15	-3	1,895	-0.16%
2022/04/14	0	0.00	2	17.15	17.25	-2	1,972	-0.10%
2022/04/11	0	17.15	0	0.00	17.05	0	2,429	0.00%
2022/04/08	0	17.33	0	0.00	17.20	0	2,466	0.00%
2022/04/07	0	17.60	4	17.35	17.15	-4	2,517	-0.16%
2022/04/06	0	17.80	0	0.00	17.50	0	2,587	0.00%
2022/04/01	2	17.70	3	17.60	17.70	-1	2,655	-0.04%
2022/03/28	0	0.00	10	18.05	18.00	-10	3,300	-0.30%
2022/03/24	0	0.00	15	18.00	18.10	-15	3,320	-0.45%
2022/03/23	0	0.00	10	18.10	18.00	-10	3,330	-0.30%
2022/03/22	0	0.00	1	18.10	18.10	-1	3,357	-0.03%
2022/03/21	0	0.00	5	17.90	17.80	-5	3,353	-0.15%
2022/03/18	5	17.65	2	17.65	17.55	3	3,388	0.09%
2022/03/16	0	0.00	3	17.20	17.30	-3	3,443	-0.09%
2022/03/15	0	0.00	1	17.30	17.30	-1	3,564	-0.03%
2022/03/14	10	17.65	0	0.00	17.70	10	3,580	0.28%
2022/03/10	1	17.85	0	0.00	17.80	1	3,647	0.03%
2022/03/08	2	17.30	0	0.00	17.20	2	3,767	0.05%
2022/03/07	5	17.75	0	0.00	17.75	5	3,789	0.13%
2022/02/24	0	0.00	1	18.05	17.95	-1	4,559	-0.02%
2022/02/18	1	18.95	8	18.95	18.95	-7	6,402	-0.11%
2022/02/17	13	19.66	7	19.50	19.30	6	6,845	0.09%
2022/02/16	0	0.00	10	18.75	18.90	-10	6,925	-0.14%
2022/02/15	5	18.50	1	18.40	18.30	4	6,967	0.06%
2022/02/14	0	0.00	10	18.35	18.40	-10	7,018	-0.14%
2022/02/10	1	18.90	0	0.00	18.80	1	7,011	0.01%
2022/02/08	12	18.43	0	0.00	18.55	12	6,998	0.17%
2022/01/26	6	17.70	5	17.60	17.60	1	6,990	0.01%
2022/01/24	2	17.85	1	17.80	17.90	1	6,997	0.01%
2022/01/21	1	18.20	1	18.20	18.15	0	6,982	0.00%
2022/01/19	1	18.55	0	0.00	18.60	1	6,965	0.01%
2022/01/18	1	18.85	0	0.00	18.70	1	6,968	0.01%
2022/01/17	2	18.63	3.1	18.60	18.75	-1.1	6,961	-0.02%
2022/01/14	2	18.40	0	0.00	18.45	2	6,945	0.03%
2022/01/07	1	19.20	1	19.25	19.15	0	6,910	0.00%
2022/01/06	4	19.80	0	0.00	19.75	4	6,838	0.06%
2022/01/05	5	21.05	16	20.98	20.25	-11	6,765	-0.16%
2022/01/04	0	0.00	2	20.18	20.15	-2	6,471	-0.03%
2022/01/03	8	20.29	1	20.25	20.10	7	6,423	0.11%
2021/12/30	0	0.00	1	20.15	20.10	-1	6,380	-0.02%
2021/12/29	4	20.21	0	0.00	20.15	4	6,342	0.06%
2021/12/28	1	19.95	2	20.15	19.95	-1	6,272	-0.02%
2021/12/27	1	20.10	1	20.30	20.05	0	6,242	0.00%
2021/12/24	5	20.01	22	20.16	20.25	-17	6,192	-0.27%
2021/12/23	24	20.10	15	20.17	20.20	9	6,008	0.15%
2021/12/22	2	19.40	12	19.55	19.65	-10	5,758	-0.17%
2021/12/21	0	0.00	3	18.78	18.85	-3	5,613	-0.05%
2021/12/20	3	18.60	0	0.00	18.75	3	5,607	0.05%
2021/12/17	2	18.58	0	0.00	18.55	2	5,615	0.04%
2021/12/16	1	18.85	10	18.80	18.75	-9	5,646	-0.16%
2021/12/15	0	0.00	1	18.55	18.65	-1	5,628	-0.02%
2021/12/14	1	18.45	0	0.00	18.45	1	5,628	0.02%
2021/12/13	1	19.05	1	18.80	18.85	0	5,585	0.00%
2021/12/10	3	19.00	0	0.00	19.00	3	5,569	0.05%
2021/12/09	15	19.23	7	19.23	19.35	8	5,530	0.14%
2021/12/08	11	18.65	0	0.00	18.65	11	5,403	0.20%
2021/12/07	1	18.65	1	18.55	18.55	0	5,403	0.00%
2021/12/06	10	18.50	0	0.00	18.50	10	5,365	0.19%
2021/12/02	3	18.52	0	0.00	18.35	3	5,331	0.06%
2021/12/01	5	18.82	2	18.85	18.85	3	5,290	0.06%
2021/11/30	2	19.08	1	19.20	18.75	1	5,254	0.02%
2021/11/29	2	18.45	1	18.90	18.65	1	5,054	0.02%
2021/11/26	0	0.00	14	18.96	18.80	-14	4,985	-0.28%
2021/11/25	1	19.60	1	19.60	19.55	0	4,902	0.00%
2021/11/24	17	19.73	3	19.82	19.70	14	4,936	0.28%
2021/11/23	13	20.38	11	20.51	20.10	2	4,789	0.04%
2021/11/22	3	20.27	1	20.55	20.20	2	4,671	0.04%
2021/11/19	25	20.74	13	20.62	20.80	12	4,573	0.26%
2021/11/18	13	21.44	5	21.55	21.25	8	4,448	0.18%
2021/11/17	66	22.58	66	22.49	22.25	0	4,181	0.00%
2021/11/16	22	21.25	34	21.50	21.65	-12	3,521	-0.34%
2021/11/15	4	19.41	7	19.19	19.70	-3	3,078	-0.10%
2021/11/12	2	17.95	2.4	17.92	17.95	-0.4	2,850	-0.01%
2021/11/11	0	0.00	6	18.52	18.45	-6	2,825	-0.21%
2021/11/10	1	18.10	0	0.00	18.05	1	2,859	0.03%
2021/11/09	2	18.10	0	0.00	18.25	2	2,954	0.07%
2021/11/08	0	0.00	2	18.05	18.05	-2	2,954	-0.07%
2021/11/04	0	0.00	1	18.35	18.30	-1	3,026	-0.03%
2021/11/03	1	18.25	5	18.15	18.25	-4	3,037	-0.13%
2021/11/02	8	18.50	0	0.00	18.20	8	3,062	0.26%
2021/11/01	2	18.45	1	18.50	18.45	1	3,126	0.03%
2021/10/29	1	18.05	14	18.20	18.10	-13	3,122	-0.42%
2021/10/28	2	18.13	0	0.00	18.05	2	3,128	0.06%
2021/10/27	0	0.00	4	18.03	18.10	-4	3,134	-0.13%
2021/10/26	0	0.00	1	17.95	17.80	-1	3,162	-0.03%
2021/10/25	2	17.68	0	0.00	17.85	2	3,190	0.06%
2021/10/22	1	17.70	20	17.45	17.60	-19	3,266	-0.58%
2021/10/21	11	17.40	0	0.00	17.40	11	3,337	0.33%
2021/10/20	0.1	17.60	0	0.00	17.70	0.1	3,351	0.00%
2021/10/19	3	17.72	0	0.00	17.80	3	3,403	0.09%
2021/10/13	0.8	17.12	0	0.00	16.50	0.8	3,721	0.02%
2021/10/12	10	16.80	0	0.00	17.00	10	3,835	0.26%
2021/10/06	12	17.12	0	0.00	16.75	12	5,190	0.23%
2021/10/04	2	17.20	22	17.07	16.75	-20	5,378	-0.37%
2021/09/30	2	17.85	0	0.00	18.15	2	5,469	0.04%
2021/09/29	12	17.80	0	0.00	17.85	12	5,494	0.22%
2021/09/24	3	18.15	0	0.00	18.30	3	5,660	0.05%
2021/09/23	10	17.90	2	17.70	17.75	8	5,733	0.14%
2021/09/22	3	18.00	2	18.05	18.00	1	5,811	0.02%
2021/09/16	2	18.35	3	18.43	18.30	-1	6,031	-0.02%
2021/09/14	2	18.58	0	0.00	18.55	2	6,561	0.03%
2021/09/13	2	18.75	0	0.00	18.80	2	6,664	0.03%
2021/09/10	4	18.79	10	18.95	18.80	-6	6,704	-0.09%
2021/09/09	0	0.00	24	19.15	19.10	-24	6,764	-0.35%
2021/09/07	0	0.00	7	19.36	19.65	-7	6,834	-0.10%
2021/09/06	0	0.00	3	19.75	19.25	-3	6,829	-0.04%
2021/09/03	0	0.00	1	20.20	20.00	-1	6,810	-0.01%
2021/09/02	0	0.00	3	20.17	20.00	-3	6,852	-0.04%
2021/08/31	26	20.04	22	19.75	20.10	4	6,953	0.06%
2021/08/30	6	19.93	0	0.00	19.85	6	7,003	0.09%
2021/08/27	2	19.65	2	19.35	19.35	0	6,956	0.00%
2021/08/26	2	19.65	4	19.45	19.60	-2	6,992	-0.03%
2021/08/25	15	19.39	0	0.00	19.35	15	7,017	0.21%
2021/08/24	31	19.36	10	19.36	19.40	21	7,073	0.30%
2021/08/23	11	18.90	1	18.80	18.80	10	7,005	0.14%
2021/08/20	55	19.00	51	18.90	18.90	4	6,967	0.06%
2021/08/19	0	0.00	5	18.05	18.05	-5	6,468	-0.08%
2021/08/18	28	18.06	9.3	18.22	18.60	18.7	6,466	0.29%
2021/08/17	3	18.48	2	18.60	18.10	1	6,466	0.02%
2021/08/16	3	18.57	7	18.69	18.60	-4	6,445	-0.06%
2021/08/13	4	19.41	12	19.20	19.10	-8	6,376	-0.13%
2021/08/10	10	20.35	8	20.30	20.35	2	6,408	0.03%
2021/08/09	1	20.80	0	0.00	20.55	1	6,518	0.02%
2021/08/06	3	20.90	8	20.90	20.80	-5	6,614	-0.08%
2021/08/05	6	21.18	1	21.30	21.15	5	6,740	0.07%
2021/08/04	0	0.00	1	21.00	20.95	-1	6,984	-0.01%
2021/08/03	1	21.15	1	21.25	20.95	0	7,193	0.00%
2021/08/02	3	21.05	0	0.00	21.05	3	7,350	0.04%
2021/07/30	1	20.90	12	20.85	20.80	-11	7,384	-0.15%
2021/07/29	2	21.08	2	21.10	21.20	0	7,416	0.00%
2021/07/28	8	20.78	0	0.00	21.00	8	7,439	0.11%
2021/07/23	0	0.00	3	21.10	21.25	-3	7,574	-0.04%
2021/07/22	2	21.05	3	21.03	20.95	-1	7,579	-0.01%
2021/07/21	12	21.18	2	21.25	20.95	10	7,542	0.13%
2021/07/20	0	0.00	206	21.80	21.65	-206	7,507	-2.74%	大賣/鉅額交易
2021/07/19	1	22.35	3	22.37	22.35	-2	7,457	-0.03%
2021/07/16	0	0.00	7	22.43	22.60	-7	7,580	-0.09%
2021/07/15	1	22.15	3	22.30	22.10	-2	7,601	-0.03%
2021/07/14	15	22.51	8	22.62	22.25	7	7,788	0.09%
2021/07/13	172	23.59	47	23.98	23.20	125	7,622	1.64%	大買/鉅額交易
2021/07/12	82	22.60	11	22.69	23.00	71	6,863	1.03%
2021/07/08	2	22.40	3	22.40	22.55	-1	6,838	-0.01%
2021/07/06	1	22.30	0	0.00	22.00	1	6,807	0.01%
2021/07/05	1	21.95	1	22.05	22.05	0	6,842	0.00%
2021/07/02	1	21.80	1	22.00	21.90	0	6,895	0.00%
2021/07/01	1	21.90	3	22.45	21.75	-2	6,922	-0.03%
2021/06/29	6	22.50	5	22.20	22.15	1	6,909	0.01%
2021/06/28	5	23.15	207	22.83	22.90	-202	6,894	-2.93%	大賣/鉅額交易
2021/06/25	0	0.00	1	22.90	22.65	-1	6,786	-0.01%
2021/06/24	0	0.00	76	22.94	22.65	-76	6,771	-1.12%
2021/06/23	207	22.81	14	23.23	22.65	193	6,746	2.86%	大買/鉅額交易
2021/06/22	4	22.28	12	22.35	22.25	-8	6,375	-0.13%
2021/06/21	2	21.95	1	21.90	21.85	1	6,288	0.02%
2021/06/18	4	22.43	2	22.43	22.15	2	6,287	0.03%
2021/06/17	0	0.00	158	22.20	22.25	-158	6,335	-2.49%	大賣/鉅額交易
2021/06/16	20	21.80	5	22.00	21.85	15	6,302	0.24%
2021/06/11	20	22.00	151	21.84	21.80	-131	6,386	-2.05%	大賣/鉅額交易
2021/06/10	300	22.06	0	0.00	22.00	300	6,604	4.54%	大買/鉅額交易
2021/06/09	0	0.00	15	21.90	21.50	-15	6,663	-0.23%
2021/06/08	1	21.90	0	0.00	21.80	1	6,625	0.02%
2021/06/07	10	21.98	20	21.73	22.10	-10	6,539	-0.15%
2021/06/04	3	21.83	1	21.90	21.80	2	6,477	0.03%
2021/06/01	20	21.80	23	21.66	21.75	-3	6,435	-0.05%
2021/05/31	22	20.94	0	0.00	20.95	22	6,431	0.34%
2021/05/27	10	20.31	0	0.00	20.10	10	6,843	0.15%
2021/05/26	1	20.55	0	0.00	20.55	1	6,840	0.01%
2021/05/21	4	19.46	0	0.00	19.45	4	6,822	0.06%
2021/05/20	1	19.10	1	19.45	19.25	0	6,858	0.00%
2021/05/19	1	18.60	1	18.90	19.15	0	6,864	0.00%
2021/05/18	16	18.53	5	18.35	18.85	11	6,899	0.16%
2021/05/17	3	18.05	3	18.77	18.05	0	6,849	0.00%
2021/05/14	0	0.00	2	20.05	20.05	-2	6,742	-0.03%
2021/05/13	6	20.97	0	0.00	20.45	6	6,628	0.09%
2021/05/12	4	22.30	66	21.55	21.60	-62	6,485	-0.96%
2021/05/11	1	22.05	18	22.38	22.00	-17	6,182	-0.27%
2021/05/10	13	22.12	5	22.19	22.20	8	5,988	0.13%
2021/05/07	50	21.30	1	21.35	21.55	49	5,871	0.83%
2021/05/06	8	20.88	1	21.20	20.95	7	5,870	0.12%
2021/05/05	0	0.00	5	20.60	20.35	-5	5,829	-0.09%
2021/05/04	13	20.52	30	20.32	20.80	-17	5,805	-0.29%
2021/05/03	5	20.95	0	0.00	20.80	5	5,724	0.09%
2021/04/29	2	21.75	20	21.70	21.60	-18	5,663	-0.32%
2021/04/28	0	0.00	2	22.18	22.10	-2	5,630	-0.04%
2021/04/26	5	22.22	20	22.08	22.00	-15	5,651	-0.27%
2021/04/23	3	22.08	0	0.00	22.20	3	5,621	0.05%
2021/04/22	19	22.74	1	22.35	22.10	18	5,737	0.31%
2021/04/21	7	23.03	3	23.15	23.10	4	5,635	0.07%
2021/04/20	8	23.09	12	23.03	23.05	-4	5,533	-0.07%
2021/04/19	8	22.38	10	22.55	22.40	-2	5,363	-0.04%
2021/04/16	29	22.49	18	22.54	22.50	11	5,357	0.21%
2021/04/13	0	0.00	1	21.80	21.80	-1	5,359	-0.02%
2021/04/12	6	22.05	3	22.05	22.05	3	5,752	0.05%
2021/04/09	12	22.29	0	0.00	22.20	12	5,823	0.21%
2021/04/08	0	0.00	9	22.15	22.30	-9	5,805	-0.16%
2021/04/07	0	0.00	16	21.88	21.95	-16	5,741	-0.28%
2021/04/06	14	21.80	4	21.65	21.65	10	5,705	0.18%
2021/04/01	10	21.93	2	21.88	21.80	8	5,695	0.14%
2021/03/31	7	21.88	49	22.09	21.85	-42	5,630	-0.75%
2021/03/30	3	22.48	0	0.00	22.35	3	5,578	0.05%
2021/03/29	1	22.70	20	22.68	22.40	-19	5,586	-0.34%
2021/03/26	2	22.65	3	22.67	22.60	-1	5,584	-0.02%
2021/03/25	10	22.35	0	0.00	22.30	10	5,503	0.18%
2021/03/24	0	0.00	85	22.21	22.30	-85	5,507	-1.54%
2021/03/23	3	22.38	60	22.30	22.40	-57	5,539	-1.03%
2021/03/22	13	22.65	1	22.45	22.45	12	5,553	0.22%
2021/03/19	6	22.06	8	22.11	22.15	-2	5,527	-0.04%
2021/03/18	4	22.24	7	22.22	22.20	-3	5,561	-0.05%
2021/03/17	4	22.46	1	22.30	22.30	3	5,750	0.05%
2021/03/16	21	22.42	22	22.36	22.50	-1	5,920	-0.02%
2021/03/15	5	22.28	28	22.04	22.25	-23	5,873	-0.39%
2021/03/12	4	21.33	7	21.30	21.15	-3	5,876	-0.05%
2021/03/11	2	21.28	2	21.53	21.35	0	5,972	0.00%
2021/03/10	11	21.30	0	0.00	21.15	11	6,086	0.18%
2021/03/09	1	21.10	52	21.21	21.20	-51	6,202	-0.82%
2021/03/08	1	21.65	0	0.00	21.25	1	6,302	0.02%
2021/03/05	1	21.60	4.2	21.50	21.50	-3.2	6,378	-0.05%
2021/03/04	8	21.98	10	21.84	21.85	-2	6,456	-0.03%
2021/03/03	12	22.29	16	22.37	22.30	-4	6,632	-0.06%
2021/03/02	5	21.73	10	21.55	21.70	-5	6,402	-0.08%
2021/02/26	9	20.79	1	20.80	20.80	8	6,436	0.12%
2021/02/25	5	21.06	1.2	21.00	21.00	3.8	6,631	0.06%
2021/02/24	2	21.18	5.4	21.11	21.05	-3.4	6,825	-0.05%
2021/02/23	1	21.30	2	21.30	21.25	-1	6,872	-0.01%
2021/02/22	4	21.31	1	21.60	21.35	3	6,989	0.04%
2021/02/19	6	21.16	7	21.19	21.35	-1	7,332	-0.01%
2021/02/18	54	21.13	24	21.01	21.25	30	7,393	0.41%
2021/02/17	0	0.00	2	20.40	20.45	-2	7,346	-0.03%
2021/02/05	2	20.10	1	20.20	19.95	1	7,330	0.01%
2021/02/04	10	19.90	4	20.00	19.90	6	7,351	0.08%
2021/02/03	5	20.00	3	20.00	19.90	2	7,379	0.03%
2021/02/02	0	0.00	156	20.04	20.00	-156	7,435	-2.10%	大賣/鉅額交易
2021/02/01	2	19.55	0	0.00	19.60	2	7,536	0.03%
2021/01/29	4	20.09	5	19.96	19.95	-1	7,578	-0.01%
2021/01/28	0	0.00	3	20.20	20.15	-3	7,546	-0.04%
2021/01/27	9	20.67	0	0.00	20.40	9	7,535	0.12%
2021/01/26	13	20.61	11	21.17	20.55	2	7,552	0.03%
2021/01/25	24	20.86	0	0.00	21.00	24	7,569	0.32%
2021/01/22	2	20.20	11	20.35	20.40	-9	7,586	-0.12%
2021/01/21	25	20.08	20	20.18	20.10	5	7,598	0.07%
2021/01/20	26	20.67	0	0.00	20.35	26	7,624	0.34%
2021/01/19	5	21.45	1	21.30	21.20	4	7,570	0.05%
2021/01/18	2	21.03	0	0.00	21.05	2	7,595	0.03%
2021/01/15	9	21.72	22	22.11	21.40	-13	7,691	-0.17%
2021/01/14	11	22.31	13	22.28	22.25	-2	7,603	-0.03%
2021/01/13	8	22.31	2	22.50	22.30	6	7,589	0.08%
2021/01/12	15	22.32	10	22.40	22.15	5	7,684	0.07%
2021/01/11	18	22.97	13	22.77	22.80	5	8,025	0.06%
2021/01/08	8	23.73	17	23.49	23.35	-9	8,016	-0.11%
2021/01/07	311	23.90	19	23.64	23.70	292	8,032	3.64%	大買/鉅額交易
2021/01/06	15	23.83	9	23.43	23.45	6	8,046	0.07%
2021/01/05	56	23.81	46	23.87	23.95	10	7,819	0.13%
2021/01/04	0	0.00	26.6	22.95	23.00	-26.6	7,410	-0.36%
2020/12/31	3	22.33	0	0.00	22.20	3	7,343	0.04%
2020/12/30	4	22.34	0	0.00	22.30	4	7,332	0.05%
2020/12/29	7	22.54	13	22.46	22.40	-6	7,401	-0.08%
2020/12/28	1	22.40	0	0.00	22.45	1	7,385	0.01%
2020/12/25	1	22.70	1	22.90	22.40	0	7,379	0.00%
2020/12/24	1	22.70	1	22.85	22.60	0	7,373	0.00%
2020/12/23	4	22.10	4	22.26	22.25	0	7,376	0.00%
2020/12/22	4	22.19	10	22.60	22.00	-6	7,496	-0.08%
2020/12/21	1	22.50	0	0.00	22.50	1	7,514	0.01%
2020/12/18	0	0.00	0	22.75	22.55	0	7,625	0.00%
2020/12/17	14	22.57	0	0.00	22.65	14	7,659	0.18%
2020/12/15	2	22.95	1	23.50	22.40	1	7,706	0.01%
2020/12/14	4	23.06	16	23.32	23.20	-12	7,682	-0.16%
2020/12/11	39	23.89	39	23.87	23.50	0	7,684	0.00%
2020/12/10	29	23.61	43	23.53	24.00	-14	7,522	-0.19%
2020/12/09	21	23.58	12	23.61	23.60	9	7,333	0.12%
2020/12/08	12	22.95	10	23.12	22.85	2	7,255	0.03%
2020/12/07	3	23.53	18	23.15	23.25	-15	7,380	-0.20%
2020/12/04	23	23.72	13	23.71	23.45	10	7,713	0.13%
2020/12/03	2	23.65	2	23.35	23.25	0	7,684	0.00%
2020/12/02	3	23.77	5	23.81	23.70	-2	7,683	-0.03%
2020/12/01	0	0.00	5	23.53	23.50	-5	7,659	-0.07%
2020/11/30	16	23.30	0	0.00	23.45	16	7,653	0.21%
2020/11/27	28	23.54	29	23.38	23.30	-1	7,636	-0.01%
2020/11/26	1	22.85	13	22.85	22.95	-12	7,482	-0.16%
2020/11/25	11	23.10	35	22.82	22.85	-24	7,471	-0.32%
2020/11/24	6	22.83	5	22.93	22.70	1	7,479	0.01%
2020/11/23	42	22.78	5	22.76	22.65	37	7,541	0.49%
2020/11/20	1	22.05	9	22.18	22.20	-8	7,583	-0.11%
2020/11/19	7	22.29	5	22.40	22.40	2	7,670	0.03%
2020/11/18	43	22.24	34	22.31	22.30	9	7,771	0.12%
2020/11/17	5	21.34	9	21.38	21.35	-4	7,629	-0.05%
2020/11/16	6	20.95	0	0.00	20.90	6	7,991	0.08%
2020/11/12	7	21.08	2	21.30	20.95	5	8,439	0.06%
2020/11/11	3	21.07	3	21.15	21.15	0	8,567	0.00%
2020/11/10	1	21.10	6	21.10	21.05	-5	8,651	-0.06%
2020/11/09	5	21.19	7	21.20	21.15	-2	8,793	-0.02%
2020/11/06	2	21.83	3	21.85	21.55	-1	8,932	-0.01%
2020/11/05	3	21.60	0	0.00	21.60	3	9,010	0.03%
2020/11/04	2	21.55	1	21.65	21.60	1	9,223	0.01%
2020/11/03	0	0.00	1	21.55	21.40	-1	9,337	-0.01%
2020/11/02	3	20.77	0	0.00	20.80	3	9,571	0.03%
2020/10/30	13	21.11	7	21.24	21.05	6	10,216	0.06%
2020/10/29	5	21.32	5	21.31	21.40	0	10,522	0.00%
2020/10/28	5	21.80	7	21.76	21.70	-2	10,638	-0.02%
2020/10/27	1	22.35	15	22.30	22.20	-14	10,627	-0.13%
2020/10/26	12	22.49	1	22.55	22.55	11	10,721	0.10%
2020/10/23	3	22.52	10	22.49	22.50	-7	10,756	-0.07%
2020/10/22	3	21.95	22	21.97	22.20	-19	10,909	-0.17%
2020/10/21	2	22.25	2	22.15	22.15	0	10,993	0.00%
2020/10/20	5	22.32	2	22.30	22.35	3	11,236	0.03%
2020/10/19	37	22.76	13	22.18	22.65	24	11,519	0.21%
2020/10/16	7	21.74	0	0.00	21.60	7	11,993	0.06%
2020/10/15	3.8	22.20	7	22.28	22.20	-3.2	12,365	-0.03%
2020/10/14	8	22.09	8	22.12	22.00	0	12,471	0.00%
2020/10/13	2	21.35	4	21.43	21.40	-2	12,535	-0.02%
2020/10/12	5	21.40	1	21.80	21.25	4	12,656	0.03%
2020/10/08	6	21.86	1	21.80	21.75	5	12,958	0.04%
2020/10/07	3	21.95	0	0.00	21.95	3	13,116	0.02%
2020/10/06	0	0.00	10	21.95	21.95	-10	13,252	-0.08%
2020/10/05	3	21.43	3	21.47	21.45	0	13,760	0.00%
2020/09/30	3	20.97	6	20.81	21.15	-3	14,354	-0.02%
2020/09/29	1	20.90	2	20.85	20.65	-1	14,487	-0.01%
2020/09/28	1	20.65	1	20.75	20.85	0	14,754	0.00%
2020/09/25	6	20.47	7	20.64	20.35	-1	15,140	-0.01%
2020/09/24	2	21.10	1	20.95	21.00	1	15,416	0.01%
2020/09/23	12	21.66	6	21.80	21.50	6	15,591	0.04%
2020/09/22	2	21.35	11	21.41	21.25	-9	15,677	-0.06%
2020/09/21	11	21.87	1	21.95	21.70	10	16,063	0.06%
2020/09/18	10	22.00	0	0.00	21.95	10	16,488	0.06%
2020/09/17	7	22.07	4	21.94	22.25	3	16,690	0.02%
2020/09/16	10	22.17	4	22.16	22.00	6	17,052	0.04%
2020/09/15	1	22.25	10	22.38	22.25	-9	17,420	-0.05%
2020/09/14	2	22.18	3	22.25	22.30	-1	18,079	-0.01%
2020/09/11	4	22.18	0	0.00	21.90	4	19,933	0.02%
2020/09/10	16	22.34	59	22.31	22.20	-43	20,537	-0.21%
2020/09/09	101	22.54	47	22.01	22.75	54	20,908	0.26%	大買/
2020/09/08	8	21.62	8	21.74	21.35	0	21,701	0.00%
2020/09/07	5	21.60	1	21.75	21.40	4	23,149	0.02%
2020/09/04	8	20.98	11	21.06	21.40	-3	25,203	-0.01%
2020/09/03	19	21.41	3.1	21.39	21.15	15.9	25,461	0.06%
2020/09/02	26	21.24	3	21.32	21.35	23	25,521	0.09%
2020/09/01	8	21.02	2	21.03	21.05	6	25,604	0.02%
2020/08/31	5	20.83	9	20.77	20.70	-4	25,725	-0.02%
2020/08/28	5	20.84	3	20.88	20.80	2	25,857	0.01%
2020/08/27	12	20.83	16	20.92	21.40	-4	25,842	-0.02%
2020/08/26	9	20.84	5	20.65	20.70	4	25,856	0.02%
2020/08/25	8	21.36	10	21.43	21.20	-2	25,703	-0.01%
2020/08/24	14	21.13	3	21.05	21.05	11	25,625	0.04%
2020/08/21	7	21.87	6	21.91	21.80	1	25,541	0.00%
2020/08/20	28	22.03	11	22.07	21.70	17	25,444	0.07%
2020/08/19	14	24.75	14	24.75	24.05	0	25,408	0.00%
2020/08/18	22	25.43	1	25.60	25.20	21	25,459	0.08%
2020/08/17	12	26.06	6	26.18	25.85	6	25,525	0.02%
2020/08/14	10	25.92	0	0.00	26.00	10	25,873	0.04%
2020/08/13	10	26.09	18	26.17	26.00	-8	26,259	-0.03%
2020/08/12	14	26.26	11	26.34	26.25	3	26,242	0.01%
2020/08/11	14	25.97	10	26.17	25.95	4	26,179	0.02%
2020/08/10	23	26.03	42.1	25.91	25.80	-19.1	26,233	-0.07%
2020/08/07	13	26.17	5	26.44	26.45	8	26,418	0.03%
2020/08/06	32	26.60	4	26.35	26.30	28	26,396	0.11%
2020/08/05	22	26.94	27	26.84	26.70	-5	26,301	-0.02%
2020/08/04	14	26.38	20	26.45	26.20	-6	25,938	-0.02%
2020/08/03	8	25.92	4	25.75	25.65	4	25,798	0.02%
2020/07/31	19	25.31	9	25.38	25.30	10	26,011	0.04%
2020/07/30	1	25.35	2	25.48	25.50	-1	26,362	0.00%
2020/07/29	8	24.94	7	25.12	25.00	1	27,189	0.00%
2020/07/28	13	24.85	87	24.83	24.65	-74	27,250	-0.27%
2020/07/27	2	25.43	22	25.46	25.60	-20	27,336	-0.07%
2020/07/24	37	25.84	9	26.03	25.40	28	27,550	0.10%
2020/07/23	47	26.32	4	26.26	26.25	43	27,431	0.16%
2020/07/22	79	26.86	56	27.10	27.00	23	27,231	0.08%
2020/07/21	7	26.33	21	26.41	26.15	-14	26,544	-0.05%
2020/07/20	3	24.60	18	24.83	25.25	-15	26,378	-0.06%
2020/07/17	2	25.60	1	25.30	25.25	1	26,333	0.00%
2020/07/16	5	25.92	5	26.08	25.85	0	26,396	0.00%
2020/07/15	9	26.35	0	0.00	25.85	9	26,461	0.03%
2020/07/14	5	26.11	2	26.08	25.85	3	26,748	0.01%
2020/07/13	10	26.09	3	26.20	26.05	7	27,438	0.03%
2020/07/10	82	26.01	32	25.97	25.70	50	27,700	0.18%
2020/07/09	25	26.68	30	26.79	27.00	-5	27,289	-0.02%
2020/07/08	4	25.74	0	0.00	25.80	4	26,795	0.01%
2020/07/07	17	25.89	22	25.96	25.75	-5	26,948	-0.02%
2020/07/06	19	26.63	40	26.71	26.45	-21	26,857	-0.08%
2020/07/03	8	26.32	14	26.41	26.45	-6	26,641	-0.02%
2020/07/02	9	25.80	11	25.87	26.30	-2	26,516	-0.01%
2020/07/01	14	25.71	3.1	25.50	25.45	10.9	26,370	0.04%
2020/06/30	13	25.84	50	25.94	25.70	-37	26,225	-0.14%
2020/06/29	30	25.16	17	25.19	25.10	13	25,976	0.05%
2020/06/24	16	26.28	3	26.58	26.15	13	25,758	0.05%
2020/06/23	12	26.37	25	26.36	26.35	-13	25,783	-0.05%
2020/06/22	25	26.92	10	27.43	26.90	15	25,535	0.06%
2020/06/19	16	27.51	17	27.66	27.45	-1	25,339	0.00%
2020/06/18	50	27.19	75	27.22	27.45	-25	24,752	-0.10%
2020/06/17	21	25.90	45	25.91	25.75	-24	22,949	-0.10%
2020/06/16	47	25.45	48	25.48	25.25	-1	22,413	0.00%
2020/06/15	68	25.68	44	25.86	25.20	24	22,085	0.11%
2020/06/12	40	25.67	39	25.69	26.20	1	21,027	0.00%
2020/06/11	59	25.51	70	25.04	25.25	-11	19,770	-0.06%
2020/06/10	21	23.70	20	23.62	23.80	1	17,884	0.01%
2020/06/09	2	23.28	10	23.40	23.05	-8	17,912	-0.04%
2020/06/08	4	23.76	6	23.73	23.55	-2	18,032	-0.01%
2020/06/05	22	23.65	22	23.78	23.75	0	17,983	0.00%
2020/06/04	40	23.57	36	23.58	23.40	4	17,911	0.02%
2020/06/03	7	23.39	3	23.55	23.40	4	17,882	0.02%
2020/06/02	8	23.48	27	23.47	23.55	-19	17,753	-0.11%
2020/06/01	0	0.00	9	23.07	23.05	-9	17,533	-0.05%
2020/05/29	8	22.80	0	0.00	22.65	8	17,485	0.05%
2020/05/28	16	23.30	9	22.94	22.85	7	17,526	0.04%
2020/05/27	12	23.12	6	23.18	23.10	6	17,472	0.03%
2020/05/26	29	23.26	28	23.47	23.00	1	17,458	0.01%
2020/05/25	16	22.57	65	23.01	23.25	-49	17,109	-0.29%
2020/05/22	22	22.43	10	22.46	22.20	12	16,853	0.07%
2020/05/21	11	23.11	59	23.14	23.10	-48	16,637	-0.29%
2020/05/20	58	22.77	33	22.46	23.30	25	16,153	0.15%
2020/05/19	8	21.71	6	21.59	21.80	2	15,685	0.01%
2020/05/18	18	21.64	11	21.53	21.55	7	15,547	0.05%
2020/05/15	24	21.69	24	21.77	21.70	0	15,420	0.00%
2020/05/14	27	22.57	23	22.32	21.70	4	15,345	0.03%
2020/05/13	37	23.37	25	23.39	23.30	12	14,962	0.08%
2020/05/12	35	23.75	9	23.79	23.60	26	14,933	0.17%
2020/05/11	10	23.25	47	23.44	23.50	-37	14,936	-0.25%
2020/05/08	9	23.75	6	23.83	23.65	3	14,647	0.02%
2020/05/07	75	24.08	70.3	24.15	24.05	4.7	14,487	0.03%
2020/05/06	46	23.66	24	23.65	23.60	22	14,185	0.16%
2020/05/05	50	23.40	135	23.89	24.15	-85	13,839	-0.61%	大賣/
2020/05/04	20	22.33	10	22.53	22.40	10	12,956	0.08%
2020/04/30	109	22.77	26	22.70	22.75	83	12,880	0.64%	大買/
2020/04/29	28	22.19	42	22.08	22.20	-14	12,673	-0.11%
2020/04/28	22	22.14	11	22.15	22.00	11	12,496	0.09%
2020/04/27	15	22.13	16	22.18	22.25	-1	12,622	-0.01%
2020/04/24	25	22.19	28	22.48	22.10	-3	12,448	-0.02%
2020/04/23	36	22.53	4	22.61	22.45	32	12,261	0.26%
2020/04/22	14	21.70	73	21.85	22.10	-59	12,018	-0.49%
2020/04/21	26	22.57	0	0.00	21.95	26	11,924	0.22%
2020/04/20	59	22.48	7	22.41	22.60	52	11,801	0.44%
2020/04/17	20	22.72	8	23.05	22.20	12	11,757	0.10%
2020/04/16	34	23.21	18	23.15	23.00	16	11,207	0.14%
2020/04/15	15	22.50	67	22.92	23.10	-52	10,390	-0.50%
2020/04/14	65	20.97	2	20.83	21.00	63	10,076	0.63%
2020/04/13	8	20.41	13	20.48	20.35	-5	10,066	-0.05%
2020/04/10	15	20.30	19	20.38	20.40	-4	10,054	-0.04%
2020/04/09	1	21.50	0	0.00	21.25	1	9,977	0.01%
2020/04/08	14	21.00	12.2	20.97	21.30	1.8	10,021	0.02%
2020/04/07	3	20.65	12	20.75	20.90	-9	9,914	-0.09%
2020/04/06	7	19.58	61	19.66	19.70	-54	9,822	-0.55%
2020/03/31	24	19.73	3	19.65	19.50	21	10,147	0.21%
2020/03/30	54	19.35	14	18.76	19.50	40	10,101	0.40%
2020/03/27	30	19.68	13	19.82	18.55	17	9,882	0.17%
2020/03/26	16	18.82	5.1	18.36	18.90	10.9	9,691	0.11%
2020/03/25	19	18.81	6	18.93	19.05	13	9,844	0.13%
2020/03/24	7	17.67	1	17.75	17.70	6	9,655	0.06%
2020/03/23	4.5	16.54	0	0.00	16.70	4.5	9,638	0.05%
2020/03/20	6	16.40	7	16.89	16.90	-1	9,860	-0.01%
2020/03/19	14	15.59	3	15.72	15.40	11	9,917	0.11%
2020/03/18	8	17.68	2	17.73	17.10	6	9,941	0.06%
2020/03/17	1	17.90	1.1	18.06	17.40	-0.1	9,921	0.00%
2020/03/16	47	20.27	59	20.72	18.90	-12	9,828	-0.12%
2020/03/13	23	20.76	2	21.05	21.00	21	9,790	0.21%
2020/03/12	8	24.23	25	23.70	22.95	-17	9,550	-0.18%
2020/03/11	13	26.12	2	26.20	25.40	11	9,381	0.12%
2020/03/10	2	25.50	0	0.00	26.00	2	9,389	0.02%
2020/03/09	20	26.67	0	0.00	26.20	20	9,414	0.21%
2020/03/06	12	27.96	20	28.00	27.90	-8	9,745	-0.08%
2020/03/05	2	28.50	1	28.65	28.40	1	10,562	0.01%
2020/03/04	1	28.30	2	28.30	28.20	-1	10,625	-0.01%
2020/03/03	3	28.50	2	28.50	28.50	1	10,738	0.01%
2020/03/02	11	27.55	2	27.60	27.45	9	10,829	0.08%
2020/02/27	3	28.08	0	0.00	27.40	3	10,960	0.03%
2020/02/26	1	28.60	1	28.65	28.40	0	10,989	0.00%
2020/02/25	0	0.00	6	28.08	28.65	-6	11,210	-0.05%
2020/02/24	1	29.00	0	0.00	28.85	1	11,320	0.01%
2020/02/20	1	29.60	1	29.95	29.60	0	11,902	0.00%
2020/02/19	2	29.38	2	29.50	29.60	0	12,217	0.00%
2020/02/18	10	29.52	26	30.00	29.45	-16	12,692	-0.13%
2020/02/17	11	30.28	2	30.33	29.95	9	12,920	0.07%
2020/02/14	3	29.90	0	0.00	29.85	3	13,385	0.02%
2020/02/13	4	30.21	3	30.07	29.75	1	13,631	0.01%
2020/02/12	3	29.75	0	0.00	30.00	3	13,844	0.02%
2020/02/11	1	29.40	10	29.30	29.45	-9	14,246	-0.06%
2020/02/10	1	28.95	0	0.00	28.90	1	14,576	0.01%
2020/02/07	0	0.00	13	29.24	29.00	-13	14,801	-0.09%
2020/02/06	11	29.76	28	29.55	29.85	-17	14,956	-0.11%
2020/02/05	2	29.25	10	29.80	29.25	-8	15,281	-0.05%
2020/02/04	19	29.45	0	0.00	29.65	19	15,616	0.12%
2020/02/03	0	0.00	11	27.62	28.85	-11	16,160	-0.07%
2020/01/31	39	29.66	53	29.00	29.85	-14	16,805	-0.08%
2020/01/30	26	29.95	1	30.00	29.90	25	17,037	0.15%
2020/01/17	2	33.30	0	0.00	33.00	2	18,057	0.01%
2020/01/16	0	0.00	1	33.20	33.20	-1	18,342	-0.01%
2020/01/15	0	0.00	9	33.40	33.25	-9	18,725	-0.05%
2020/01/14	0	0.00	36	33.44	33.50	-36	19,033	-0.19%
2020/01/13	2	33.08	9	32.91	33.30	-7	19,214	-0.04%
2020/01/10	0	0.00	1	32.20	32.30	-1	19,470	-0.01%
2020/01/09	0	0.00	2	32.50	32.50	-2	19,916	-0.01%
2020/01/08	3	32.03	12	31.90	32.10	-9	20,708	-0.04%
2020/01/07	1	32.25	7	32.16	32.20	-6	21,975	-0.03%
2020/01/06	9	32.94	5	32.75	32.60	4	23,142	0.02%
2020/01/03	25	33.48	28	33.54	33.35	-3	24,120	-0.01%
2020/01/02	0	0.00	15	34.07	34.15	-15	24,286	-0.06%
2019/12/31	9	33.50	2	33.60	33.65	7	24,495	0.03%
2019/12/30	28	33.54	7	33.50	33.35	21	25,296	0.08%
2019/12/27	7	33.49	13	33.53	33.65	-6	25,610	-0.02%
2019/12/26	4	32.86	6.4	32.84	32.85	-2.4	25,814	-0.01%
2019/12/25	11	32.38	5	32.70	32.60	6	26,512	0.02%
2019/12/24	1	32.00	5	31.90	32.05	-4	27,520	-0.01%
2019/12/23	10	31.80	5	32.10	31.85	5	28,411	0.02%
2019/12/20	18	32.53	4	32.56	32.40	14	28,777	0.05%
2019/12/19	0	0.00	0.2	31.85	31.85	-0.2	28,860	0.00%
2019/12/17	13	32.00	1	31.90	31.90	12	30,111	0.04%
2019/12/16	6	32.52	28.3	31.96	32.55	-22.3	30,258	-0.07%
2019/12/13	20.5	31.40	21	31.42	31.30	-0.5	30,919	0.00%
2019/12/12	31	32.11	33	32.23	32.00	-2	31,859	-0.01%
2019/12/11	33	32.23	0	0.00	32.20	33	32,300	0.10%
2019/12/10	11	32.30	6	32.18	32.50	5	32,827	0.02%
2019/12/09	2	33.10	6	33.03	33.15	-4	33,295	-0.01%
2019/12/06	14	32.71	7	32.79	32.70	7	33,982	0.02%
2019/12/05	15	32.82	35	32.67	32.60	-20	35,125	-0.06%
2019/12/04	8	32.72	5	32.65	32.70	3	36,277	0.01%
2019/12/03	20	32.42	21.2	32.69	32.45	-1.2	38,147	0.00%
2019/12/02	40	33.23	19	33.34	32.90	21	38,376	0.05%
2019/11/29	3	35.35	2	35.40	35.40	1	38,173	0.00%
2019/11/28	7	35.34	2	35.45	35.35	5	38,891	0.01%
2019/11/27	5	35.78	5	35.82	35.65	0	40,430	0.00%
2019/11/26	1	35.60	10	35.53	35.70	-9	42,717	-0.02%
2019/11/25	6	35.54	5	35.35	35.30	1	43,392	0.00%
2019/11/22	15	35.75	7	35.61	35.45	8	43,791	0.02%
2019/11/21	11	35.30	14	35.14	35.60	-3	43,777	-0.01%
2019/11/20	37	35.45	35	35.50	35.65	2	44,128	0.00%
2019/11/19	42	35.65	40	35.60	35.35	2	44,515	0.00%
2019/11/18	10	35.65	18	35.62	35.60	-8	44,441	-0.02%
2019/11/15	45	35.40	57	35.41	35.00	-12	44,210	-0.03%
2019/11/14	11	34.74	17	34.78	35.00	-6	43,968	-0.01%
2019/11/13	27	34.89	26	35.23	34.60	1	43,961	0.00%
2019/11/12	3	34.50	2	34.75	34.80	1	43,651	0.00%
2019/11/11	20	34.08	7	34.08	33.90	13	43,782	0.03%
2019/11/08	27	34.84	0	0.00	34.60	27	43,583	0.06%
2019/11/07	5	34.33	12	34.30	34.55	-7	43,096	-0.02%
2019/11/06	10	34.22	30	34.11	34.20	-20	42,862	-0.05%
2019/11/05	7	34.10	2	34.05	34.10	5	42,801	0.01%
2019/11/04	7	34.19	5	34.18	33.80	2	42,789	0.00%
2019/11/01	11	33.75	12	33.85	33.95	-1	42,608	0.00%
2019/10/31	14	33.66	39	33.88	33.25	-25	42,551	-0.06%
2019/10/30	58	33.04	29	33.17	32.95	29	42,971	0.07%
2019/10/29	18	34.79	18	34.69	34.40	0	42,379	0.00%
2019/10/28	2	34.38	3.1	34.58	34.55	-1.1	42,230	0.00%
2019/10/25	57	34.20	23	34.09	34.40	34	42,002	0.08%
2019/10/24	12	35.61	21	35.57	35.40	-9	41,089	-0.02%
2019/10/23	4	35.80	8	35.92	35.85	-4	40,993	-0.01%
2019/10/22	23	35.95	19	36.16	35.60	4	40,960	0.01%
2019/10/21	12	35.43	14	35.66	35.75	-2	41,037	0.00%
2019/10/18	13	35.31	16	35.41	35.00	-3	40,967	-0.01%
2019/10/17	19	35.13	12	35.33	34.85	7	40,947	0.02%
2019/10/16	49	36.03	33	36.44	35.30	16	40,839	0.04%
2019/10/15	154	37.68	55	37.84	36.75	99	40,244	0.25%	大買/
2019/10/14	45	36.92	99.4	37.09	37.50	-54.4	39,174	-0.14%
2019/10/09	40	35.67	112	35.57	35.10	-72	38,441	-0.19%	大賣/
2019/10/08	11	35.64	4	35.35	35.15	7	38,018	0.02%
2019/10/07	21	35.29	15	35.13	35.15	6	37,849	0.02%
2019/10/04	90	35.76	18	35.99	35.45	72	37,505	0.19%
2019/10/03	40	35.44	14	35.35	35.30	26	36,755	0.07%
2019/10/02	35	35.68	50	35.55	36.00	-15	36,533	-0.04%
2019/10/01	47	35.67	64.2	35.63	35.30	-17.2	36,064	-0.05%
2019/09/27	46	34.95	26	34.67	35.35	20	35,253	0.06%
2019/09/26	15	35.06	27	34.75	34.80	-12	34,236	-0.04%
2019/09/25	26	34.59	30	34.32	34.90	-4	33,396	-0.01%
2019/09/24	34	33.96	31	34.29	33.90	3	33,099	0.01%
2019/09/23	23	34.82	38	34.87	34.55	-15	32,730	-0.05%
2019/09/20	25	34.02	25	34.29	34.75	0	32,282	0.00%
2019/09/19	34	33.60	9	33.73	33.50	25	31,538	0.08%
2019/09/18	30	34.24	25	34.07	33.60	5	31,149	0.02%
2019/09/17	32	34.45	38	34.85	34.65	-6	30,336	-0.02%
2019/09/16	16	33.29	37	33.39	33.55	-21	29,508	-0.07%
2019/09/12	32	33.03	15	32.94	32.90	17	29,256	0.06%
2019/09/11	9	31.72	75	31.51	32.50	-66	28,875	-0.23%
2019/09/10	60	32.33	106	32.12	31.65	-46	28,316	-0.16%	大賣/
2019/09/09	35	32.85	67	32.77	31.60	-32	27,735	-0.12%
2019/09/06	32.1	34.28	49	34.60	34.30	-16.9	26,597	-0.06%
2019/09/05	279	33.84	185.3	34.05	35.50	93.7	25,345	0.37%	大買/大賣/
2019/09/04	53	31.83	74.2	31.84	32.30	-21.2	23,391	-0.09%
2019/09/03	17	30.76	15	31.16	31.70	2	22,950	0.01%
2019/09/02	51	30.20	78	30.24	31.10	-27	22,463	-0.12%
2019/08/30	24	29.18	52	29.65	29.90	-28	21,640	-0.13%
2019/08/29	56	27.30	151.2	27.57	27.65	-95.2	19,978	-0.48%	大賣/
2019/08/28	67	25.33	33.2	25.00	25.65	33.8	17,564	0.19%
2019/08/27	17	24.33	38	24.26	24.35	-21	16,773	-0.13%
2019/08/26	33	23.44	10	23.28	23.20	23	16,338	0.14%
2019/08/23	29	24.22	37	24.29	24.15	-8	16,118	-0.05%
2019/08/22	1	23.90	32	23.71	23.90	-31	15,612	-0.20%
2019/08/21	58	23.29	27	23.25	23.35	31	15,004	0.21%
2019/08/19	48	23.27	28	23.41	23.10	20	14,785	0.14%
2019/08/16	8	22.82	8	22.94	23.00	0	14,587	0.00%
2019/08/15	13	21.88	3	22.08	22.55	10	14,367	0.07%
2019/08/14	10	22.79	9	22.82	22.20	1	14,213	0.01%
2019/08/13	13	22.17	5	22.24	22.05	8	14,012	0.06%
2019/08/12	0	0.00	8	22.51	22.65	-8	14,011	-0.06%
2019/08/08	15	22.60	1	22.55	22.65	14	14,141	0.10%
2019/08/07	2	22.70	9	22.35	22.15	-7	14,130	-0.05%
2019/08/06	6	22.19	18	21.82	22.55	-12	13,988	-0.09%
2019/08/05	1	22.30	3	22.22	22.00	-2	13,866	-0.01%
2019/08/02	3	22.52	7	22.16	22.55	-4	13,739	-0.03%
2019/08/01	117	23.59	91	23.42	23.00	26	13,540	0.19%	大買/
2019/07/31	7	23.53	11	23.50	23.90	-4	12,650	-0.03%
2019/07/30	3	23.23	36	23.14	22.80	-33	12,481	-0.26%
2019/07/29	7	23.69	1	23.70	23.60	6	12,345	0.05%
2019/07/26	7	23.96	21	23.97	23.95	-14	12,309	-0.11%
2019/07/25	6	23.92	13	24.06	24.10	-7	12,264	-0.06%
2019/07/24	26	23.68	109	23.57	23.35	-83	12,173	-0.68%	大賣/
2019/07/23	25	24.76	49	24.94	24.50	-24	12,200	-0.20%
2019/07/22	19	24.18	30.1	24.24	24.10	-11.1	12,097	-0.09%
2019/07/19	24	24.30	17	24.51	23.90	7	12,213	0.06%
2019/07/18	10	24.19	39	24.12	24.25	-29	12,614	-0.23%
2019/07/17	21	24.00	10	24.01	24.05	11	12,317	0.09%
2019/07/16	46	23.85	30	23.90	23.70	16	12,118	0.13%
2019/07/15	38	24.10	24	23.98	23.75	14	11,919	0.12%
2019/07/12	33	23.04	47	23.11	23.60	-14	11,650	-0.12%
2019/07/11	35	22.35	27	22.41	22.30	8	11,115	0.07%
2019/07/10	2	21.95	28	21.95	22.00	-26	11,247	-0.23%
2019/07/09	21	21.92	3	21.85	21.85	18	11,396	0.16%
2019/07/08	13	21.95	6	21.95	21.65	7	11,333	0.06%
2019/07/05	1	21.50	9	21.50	21.50	-8	11,089	-0.07%
2019/07/04	1	21.50	0	0.00	21.50	1	11,057	0.01%
2019/07/03	1	21.60	2	21.73	21.35	-1	11,077	-0.01%
2019/07/02	0	0.00	3	21.50	21.30	-3	11,053	-0.03%
2019/07/01	28	21.36	40	21.44	21.45	-12	11,106	-0.11%
2019/06/28	1	20.95	1.1	20.98	20.90	-0.1	11,130	0.00%
2019/06/27	11	20.98	0	0.00	21.00	11	11,436	0.10%
2019/06/26	0	0.00	5	20.78	20.70	-5	11,514	-0.04%
2019/06/25	1	20.70	0	0.00	20.50	1	11,538	0.01%
2019/06/24	0	0.00	20	20.96	20.95	-20	11,548	-0.17%
2019/06/21	36	21.15	39	20.98	20.95	-3	11,581	-0.03%
2019/06/20	14	20.74	9	20.58	20.90	5	11,339	0.04%
2019/06/19	28	20.09	16	20.32	20.40	12	11,273	0.11%
2019/06/18	5	19.58	9	19.69	19.75	-4	11,454	-0.03%
2019/06/17	12	19.58	45	19.76	19.45	-33	11,477	-0.29%
2019/06/14	21	19.31	2	19.48	19.35	19	11,437	0.17%
2019/06/12	7	19.21	12	19.42	19.25	-5	11,813	-0.04%
2019/06/11	20	19.67	30	19.50	19.45	-10	12,210	-0.08%
2019/06/10	20	19.25	5	19.23	19.30	15	12,724	0.12%
2019/06/06	36	18.65	1	18.85	18.65	35	12,660	0.28%
2019/06/05	0	0.00	6	18.95	18.70	-6	12,845	-0.05%
2019/06/04	10	18.80	2	19.05	18.85	8	12,951	0.06%
2019/06/03	22	18.90	0	19.00	19.00	22	13,150	0.17%
2019/05/31	2	18.65	5	18.62	18.80	-3	13,712	-0.02%
2019/05/30	2	18.20	5	18.39	18.25	-3	13,741	-0.02%
2019/05/29	3	17.85	3	18.08	18.15	0	13,835	0.00%
2019/05/28	7	17.93	4	17.88	18.15	3	14,014	0.02%
2019/05/27	6	18.07	21	18.14	17.70	-15	14,160	-0.11%
2019/05/24	27	17.65	6	17.76	17.95	21	14,250	0.15%
2019/05/23	4	17.43	27	17.57	17.40	-23	14,612	-0.16%
2019/05/22	10	18.06	5	18.23	18.00	5	14,769	0.03%
2019/05/21	5	17.60	16	17.86	18.20	-11	14,856	-0.07%
2019/05/20	6	17.82	1	17.65	17.65	5	14,938	0.03%
2019/05/17	1	18.15	2	18.40	18.80	-1	15,176	-0.01%
2019/05/16	8	18.85	5	18.76	18.40	3	15,822	0.02%
2019/05/15	1	19.10	1	18.85	19.10	0	16,236	0.00%
2019/05/14	1	17.45	2	18.05	18.45	-1	16,240	-0.01%
2019/05/13	22	18.65	2	18.45	18.15	20	16,369	0.12%
2019/05/10	38	18.33	16	18.37	18.10	22	16,399	0.13%
2019/05/09	3	18.42	2	18.35	18.35	1	16,339	0.01%
2019/05/08	1.2	19.05	2	19.30	19.05	-0.8	16,209	0.00%
2019/05/07	4	19.11	2	19.10	19.00	2	16,152	0.01%
2019/05/06	0	0.00	10	18.50	19.00	-10	16,110	-0.06%
2019/05/03	11	19.00	0	0.00	18.95	11	15,984	0.07%
2019/05/02	1	18.95	5	18.92	19.00	-4	15,932	-0.03%
2019/04/30	6	18.45	11	18.27	18.90	-5	15,862	-0.03%
2019/04/29	15	18.63	26	18.62	18.40	-11	15,747	-0.07%
2019/04/26	7	18.22	6.8	18.24	18.10	0.2	15,355	0.00%
2019/04/25	22	18.90	24	19.00	18.70	-2	15,026	-0.01%
2019/04/24	54	19.08	38	19.11	19.10	16	14,680	0.11%
2019/04/23	3	20.97	9	21.40	20.90	-6	13,926	-0.04%
2019/04/22	2	21.38	1	21.60	21.40	1	13,817	0.01%
2019/04/19	2	21.20	5	21.31	21.40	-3	13,794	-0.02%
2019/04/18	15	21.57	9	21.89	20.95	6	13,803	0.04%
2019/04/17	7	21.55	9	21.61	21.40	-2	13,582	-0.01%
2019/04/16	42	21.80	26	22.00	21.80	16	13,492	0.12%
2019/04/15	3	21.43	36	20.92	21.50	-33	13,166	-0.25%
2019/04/12	21	20.54	2	20.68	20.25	19	12,939	0.15%
2019/04/11	5	20.77	0	0.00	20.70	5	12,864	0.04%
2019/04/10	10	21.05	1	21.00	21.00	9	12,816	0.07%
2019/04/09	3	21.20	2	21.50	21.20	1	12,778	0.01%
2019/04/08	0	0.00	13	21.40	21.20	-13	12,709	-0.10%
2019/04/03	4	21.05	2	20.95	21.25	2	12,608	0.02%
2019/04/02	23	21.10	4	21.13	20.90	19	12,473	0.15%
2019/04/01	13	21.30	28	21.49	21.45	-15	12,252	-0.12%
2019/03/29	5	20.23	24.2	20.36	20.80	-19.2	11,888	-0.16%
2019/03/28	13	20.83	1	20.75	20.50	12	11,733	0.10%
2019/03/27	5	21.10	10	21.25	21.05	-5	11,659	-0.04%
2019/03/26	7	20.91	7	20.89	20.90	0	11,586	0.00%
2019/03/25	15	20.75	7	20.79	20.65	8	11,499	0.07%
2019/03/22	13	21.51	8	21.43	21.40	5	11,360	0.04%
2019/03/21	25	22.32	23	22.33	21.65	2	11,154	0.02%
2019/03/20	24	22.09	16.2	22.02	21.95	7.8	10,723	0.07%
2019/03/19	3	21.80	8	22.04	21.75	-5	10,601	-0.05%
2019/03/18	10	21.63	3	21.82	21.85	7	10,493	0.07%
2019/03/15	11	21.69	9	21.94	21.50	2	10,429	0.02%
2019/03/14	36	21.99	30	22.27	21.90	6	10,451	0.06%
2019/03/13	221.2	21.40	252.1	21.45	21.80	-30.9	10,482	-0.30%	大買/大賣/
2019/03/12	5	20.57	7	20.51	20.35	-2	9,842	-0.02%
2019/03/11	3	20.60	0	0.00	20.45	3	9,950	0.03%
2019/03/08	14	20.30	5	20.35	20.55	9	10,062	0.09%
2019/03/07	34	20.71	36	20.83	20.55	-2	10,168	-0.02%
2019/03/06	15	20.78	21	20.98	20.95	-6	10,080	-0.06%
2019/03/05	1	19.90	16	19.80	19.75	-15	9,628	-0.16%
2019/03/04	12.5	20.42	14	20.04	20.00	-1.5	9,714	-0.02%
2019/02/27	19.3	19.94	19	20.11	20.25	0.3	9,728	0.00%
2019/02/26	1	20.40	11	20.15	20.00	-10	9,658	-0.10%
2019/02/25	17.2	20.11	13	19.96	20.00	4.2	9,573	0.04%
2019/02/22	46	19.98	56	20.10	20.30	-10	9,536	-0.10%
2019/02/21	2	19.43	32	19.45	19.45	-30	9,119	-0.33%
2019/02/20	4	19.40	0	0.00	19.20	4	8,937	0.04%
2019/02/19	2	19.10	12	18.99	19.30	-10	8,910	-0.11%
2019/02/18	42	19.02	36	19.15	19.10	6	8,914	0.07%
2019/02/15	30	18.65	121	18.53	18.60	-91	8,557	-1.06%	大賣/
2019/02/14	94	17.62	21.1	17.79	17.70	72.9	7,864	0.93%
2019/02/13	1	16.25	22	16.25	16.65	-21	7,294	-0.29%
2019/02/12	12	16.21	9	16.27	16.15	3	7,206	0.04%
2019/02/11	10	15.74	28	15.47	15.75	-18	7,041	-0.26%
2019/01/30	1	15.15	4	15.14	15.10	-3	6,989	-0.04%
2019/01/29	2	14.95	2	15.03	15.05	0	7,001	0.00%
2019/01/28	16	15.01	10	14.99	15.10	6	7,019	0.09%
2019/01/25	1	14.60	0	0.00	14.70	1	7,018	0.01%
2019/01/23	1	14.55	0	0.00	14.55	1	7,209	0.01%
2019/01/22	0	0.00	1	14.35	14.20	-1	7,246	-0.01%
2019/01/21	1	14.65	0	0.00	14.50	1	7,307	0.01%
2019/01/18	3	14.55	5	14.57	14.55	-2	7,378	-0.03%
2019/01/17	1	14.80	0	0.00	14.60	1	7,525	0.01%
2019/01/16	1	14.85	0	0.00	14.80	1	7,588	0.01%
2019/01/15	0	0.00	10	14.65	14.75	-10	7,672	-0.13%
2019/01/11	2	14.75	9	14.67	14.50	-7	7,687	-0.09%
2019/01/10	4	14.75	13	14.70	15.00	-9	7,668	-0.12%
2019/01/09	3	14.40	27	14.49	14.50	-24	7,584	-0.32%
2019/01/08	5	13.85	1	13.85	14.20	4	7,509	0.05%
2019/01/07	23	13.79	1	13.70	13.70	22	7,521	0.29%
2019/01/04	3	13.33	0	0.00	13.40	3	7,636	0.04%
2019/01/03	1	13.70	2	13.80	13.65	-1	7,723	-0.01%
2019/01/02	0	0.00	3	13.75	13.60	-3	7,787	-0.04%
2018/12/28	2	13.85	0	0.00	13.65	2	7,864	0.03%
2018/12/26	12	13.95	0	0.00	13.75	12	8,101	0.15%
2018/12/25	2	13.85	4	13.79	13.85	-2	8,116	-0.02%
2018/12/24	2	14.15	0	0.00	14.10	2	8,122	0.02%
2018/12/21	2	13.83	1	13.80	14.10	1	8,201	0.01%
2018/12/20	7	14.09	1	13.95	13.95	6	8,212	0.07%
2018/12/19	5	14.52	1	14.50	14.50	4	8,180	0.05%
2018/12/18	2	14.40	1	14.40	14.40	1	8,206	0.01%
2018/12/17	1	14.80	0	0.00	14.65	1	8,241	0.01%
2018/12/14	8	14.85	16	14.80	14.90	-8	8,301	-0.10%
2018/12/13	2	15.45	0	0.00	15.25	2	8,323	0.02%
2018/12/12	6	15.46	51	15.35	15.50	-45	8,566	-0.53%
2018/12/11	3	15.35	3	15.45	15.25	0	8,566	0.00%
2018/12/10	22	15.43	33	15.48	15.25	-11	8,592	-0.13%
2018/12/07	66	16.27	175	16.33	16.30	-109	8,490	-1.28%	大賣/鉅額交易
2018/12/06	220	16.99	21	16.68	15.60	199	8,293	2.40%	大買/鉅額交易
2018/12/05	8	16.38	8	16.28	16.70	0	7,894	0.00%
2018/12/04	16	16.61	5	16.47	16.60	11	7,951	0.14%
2018/12/03	22	16.24	27	16.46	16.95	-5	8,005	-0.06%
2018/11/30	14	15.36	13	15.29	15.45	1	7,967	0.01%
2018/11/29	2	15.00	6	14.92	15.00	-4	7,752	-0.05%
2018/11/28	7	14.50	4	14.53	14.65	3	7,577	0.04%
2018/11/27	12	14.02	13	14.09	14.00	-1	7,433	-0.01%
2018/11/26	0	0.00	2	13.83	13.90	-2	7,232	-0.03%
2018/11/23	1	13.75	7	13.59	13.60	-6	7,115	-0.08%
2018/11/21	2	13.40	1	13.45	13.55	1	7,007	0.01%
2018/11/20	0	0.00	3	13.70	13.40	-3	6,891	-0.04%
2018/11/19	0	0.00	1	13.65	13.55	-1	7,012	-0.01%
2018/11/16	2	13.60	0	0.00	13.35	2	7,288	0.03%
2018/11/15	3	13.08	3	13.20	13.30	0	7,320	0.00%
2018/11/14	6	13.30	1	13.10	13.00	5	7,168	0.07%
2018/11/13	2	12.75	0	0.00	12.95	2	7,281	0.03%
2018/11/12	21	13.19	20	12.90	12.90	1	7,440	0.01%
2018/11/09	10	13.15	10	13.25	13.35	0	7,446	0.00%
2018/11/08	1	13.80	10.2	13.65	13.45	-9.2	7,502	-0.12%
2018/11/07	1	13.55	1	13.65	13.65	0	7,519	0.00%
2018/11/06	0	0.00	3	13.35	13.10	-3	7,691	-0.04%
2018/11/05	15	13.57	2	13.55	13.65	13	7,737	0.17%
2018/11/02	0	0.00	1	13.70	13.60	-1	7,835	-0.01%
2018/11/01	3	12.95	2	13.28	13.35	1	7,777	0.01%
2018/10/31	10	12.85	17	12.93	12.95	-7	7,735	-0.09%
2018/10/30	1	12.55	30	12.25	12.45	-29	7,697	-0.38%
2018/10/29	32	12.28	4	12.21	12.35	28	7,888	0.35%
2018/10/26	2	11.98	0	0.00	11.85	2	7,968	0.03%
2018/10/25	2	12.38	2	12.25	12.15	0	7,998	0.00%
2018/10/24	8	13.46	6	13.60	13.35	2	8,099	0.02%
2018/10/23	3	13.92	3	14.07	13.50	0	8,236	0.00%
2018/10/22	1	13.75	8	13.80	13.85	-7	8,484	-0.08%
2018/10/19	14	13.48	2	13.40	13.60	12	8,617	0.14%
2018/10/18	0	0.00	2	13.85	13.85	-2	8,700	-0.02%
2018/10/17	2	13.70	1	13.95	13.65	1	8,861	0.01%
2018/10/16	3	13.42	1	13.55	13.60	2	8,997	0.02%
2018/10/15	3	13.50	2	13.65	13.60	1	9,128	0.01%
2018/10/12	2	12.55	4	12.94	13.35	-2	9,196	-0.02%
2018/10/11	3	13.15	0	0.00	13.15	3	9,302	0.03%
2018/10/09	2	14.73	11	14.72	14.60	-9	9,473	-0.09%
2018/10/08	1	14.60	0	0.00	14.60	1	9,763	0.01%
2018/10/05	10	14.94	8	14.83	14.70	2	9,902	0.02%
2018/10/04	1	16.10	1	16.10	16.15	0	9,888	0.00%
2018/10/02	7	16.55	3	16.55	16.65	4	10,144	0.04%
2018/10/01	0	0.00	4	16.68	16.70	-4	10,270	-0.04%
2018/09/28	3	16.62	2	16.45	16.45	1	10,786	0.01%
2018/09/27	1	16.80	0	0.00	16.55	1	10,851	0.01%
2018/09/26	1	16.40	2	16.55	16.60	-1	10,935	-0.01%
2018/09/25	3	16.52	2	16.55	16.50	1	11,041	0.01%
2018/09/21	2	16.20	2	16.35	16.40	0	11,124	0.00%
2018/09/20	2	16.35	7	16.15	16.15	-5	11,118	-0.04%
2018/09/19	6	16.79	7	16.62	16.65	-1	11,135	-0.01%
2018/09/18	23	17.13	3	17.07	16.65	20	11,260	0.18%
2018/09/17	2	16.65	2	16.80	17.00	0	11,368	0.00%
2018/09/14	6	16.67	7.4	16.85	17.00	-1.4	11,470	-0.01%
2018/09/12	5	15.82	4	15.86	15.95	1	11,460	0.01%
2018/09/11	3	15.95	12	15.83	16.20	-9	11,623	-0.08%
2018/09/10	2	15.55	2	15.40	15.40	0	11,744	0.00%
2018/09/07	7	17.34	11	16.64	16.55	-4	11,986	-0.03%
2018/09/06	8	18.06	2	17.60	17.40	6	12,842	0.05%
2018/09/04	0	0.00	1	18.70	18.55	-1	13,163	-0.01%
2018/09/03	5	18.63	4	18.49	18.40	1	13,309	0.01%
2018/08/31	3	18.90	3	18.98	19.00	0	13,537	0.00%
2018/08/29	0	0.00	3	19.20	19.30	-3	13,811	-0.02%
2018/08/28	3	19.48	6	19.40	19.15	-3	14,122	-0.02%
2018/08/27	3	19.15	3	19.02	19.35	0	14,250	0.00%
2018/08/24	6	19.09	4	18.93	18.95	2	14,592	0.01%
2018/08/23	14	18.99	16	19.08	19.55	-2	16,021	-0.01%
2018/08/22	64	18.51	2	18.78	18.45	62	15,912	0.39%
2018/08/21	2	18.58	8	18.76	18.80	-6	16,192	-0.04%
2018/08/20	12	18.77	1	19.20	18.55	11	16,684	0.07%
2018/08/17	6	19.53	4	19.75	19.15	2	16,654	0.01%
2018/08/16	4	18.83	11	19.10	19.10	-7	16,964	-0.04%
2018/08/15	2	19.13	1	19.35	19.00	1	17,033	0.01%
2018/08/14	4	19.05	0	0.00	19.70	4	17,155	0.02%
2018/08/13	19	19.26	6	19.28	19.20	13	17,350	0.07%
2018/08/10	3	20.20	6	20.32	20.15	-3	17,479	-0.02%
2018/08/09	1	20.85	3	21.03	21.00	-2	17,843	-0.01%
2018/08/08	3	20.95	2	20.75	20.55	1	18,631	0.01%
2018/08/07	1	20.90	0	0.00	20.90	1	20,060	0.00%
2018/08/06	21	20.80	22	20.68	21.20	-1	20,353	0.00%
2018/08/03	12	20.68	12	20.57	20.45	0	20,888	0.00%
2018/08/02	6	21.53	7	21.19	21.05	-1	21,139	0.00%
2018/08/01	0	0.00	6	21.46	21.35	-6	21,318	-0.03%
2018/07/31	20	21.30	3	21.52	21.20	17	21,788	0.08%
2018/07/30	15	21.66	1	21.50	21.50	14	21,792	0.06%
2018/07/27	60	22.38	56	22.63	22.35	4	21,878	0.02%
2018/07/26	13	22.11	6	21.95	21.95	7	21,874	0.03%
2018/07/25	6	22.14	10	21.98	21.85	-4	22,090	-0.02%
2018/07/24	4	21.60	2	21.48	22.00	2	22,197	0.01%
2018/07/23	1	21.95	18	21.32	21.50	-17	22,426	-0.08%
2018/07/20	3	21.97	4	21.80	22.15	-1	23,061	0.00%
2018/07/19	1	21.50	12	21.73	22.00	-11	23,775	-0.05%
2018/07/18	14	21.55	3	21.67	21.50	11	24,135	0.05%
2018/07/17	11	22.13	11	22.34	21.85	0	24,341	0.00%
2018/07/16	14	21.75	25	21.87	22.00	-11	24,570	-0.04%
2018/07/13	0	0.00	25	21.13	21.35	-25	24,964	-0.10%
2018/07/12	4	20.66	31	20.72	21.10	-27	25,779	-0.10%
2018/07/11	39	19.98	88	19.86	20.00	-49	26,186	-0.19%
2018/07/10	64	20.06	7	19.89	20.25	57	28,011	0.20%
2018/07/09	3	18.83	1	19.15	19.30	2	28,979	0.01%
2018/07/06	32	18.59	24	18.80	18.70	8	29,651	0.03%
2018/07/04	1	20.15	0	0.00	20.15	1	29,283	0.00%
2018/07/03	7	20.46	1	20.70	20.40	6	29,293	0.02%
2018/07/02	2	20.88	3	20.92	20.95	-1	29,290	0.00%
2018/06/29	1	20.35	17	20.46	20.70	-16	29,371	-0.05%
2018/06/28	2	20.28	1	20.45	20.20	1	29,475	0.00%
2018/06/27	12	20.83	20	20.70	20.60	-8	29,673	-0.03%
2018/06/26	33	20.51	53	20.04	20.40	-20	29,872	-0.07%
2018/06/25	40	22.26	20	22.18	21.90	20	30,503	0.07%
2018/06/22	12	22.13	15	22.08	21.95	-3	30,755	-0.01%
2018/06/21	16	22.54	15	22.45	22.40	1	30,699	0.00%
2018/06/20	5	22.38	3	22.50	22.30	2	30,840	0.01%
2018/06/19	34	23.07	37	23.24	22.85	-3	30,825	-0.01%
2018/06/15	30	23.73	2	23.95	23.75	28	30,742	0.09%
2018/06/14	44	24.21	56	24.22	23.90	-12	30,398	-0.04%
2018/06/13	17	23.70	43	23.52	23.35	-26	29,383	-0.09%
2018/06/12	34	23.21	26	23.59	23.20	8	29,452	0.03%
2018/06/11	41	23.36	41	23.26	23.20	0	29,697	0.00%
2018/06/08	6	23.58	33	23.79	23.35	-27	30,196	-0.09%
2018/06/07	45	23.25	18	23.11	23.00	27	30,524	0.09%
2018/06/06	7	23.29	7	23.28	23.25	0	30,564	0.00%
2018/06/05	31	23.53	54	23.53	23.20	-23	30,551	-0.08%
2018/06/04	19	23.22	6	23.31	23.30	13	30,368	0.04%
2018/06/01	75	23.27	58	23.37	23.00	17	30,490	0.06%
2018/05/31	108	24.32	90	24.45	23.75	18	30,182	0.06%	大買/
2018/05/30	29	23.42	13	23.00	23.45	16	28,729	0.06%
2018/05/29	42	23.48	58	23.28	23.30	-16	28,594	-0.06%
2018/05/28	41	23.22	36	23.22	23.35	5	28,234	0.02%
2018/05/25	6	22.32	3	22.35	22.30	3	27,833	0.01%
2018/05/24	18	22.82	5	22.98	22.55	13	27,816	0.05%
2018/05/23	22	22.18	34	22.03	22.20	-12	27,447	-0.04%
2018/05/22	2	22.10	2	22.00	22.00	0	27,554	0.00%
2018/05/21	21	22.45	1	22.55	22.20	20	27,526	0.07%
2018/05/18	18	22.09	21	22.17	22.10	-3	27,482	-0.01%
2018/05/17	30	22.73	18	22.71	22.65	12	27,562	0.04%
2018/05/16	36	23.67	10	23.77	23.35	26	27,578	0.09%
2018/05/15	50	23.30	32	23.33	23.10	18	27,029	0.07%
2018/05/14	11	22.22	92	22.14	22.00	-81	26,056	-0.31%
2018/05/11	17	21.89	19	21.97	21.75	-2	25,919	-0.01%
2018/05/10	53	22.57	68	22.46	22.30	-15	25,483	-0.06%
2018/05/09	60	21.65	43	21.97	21.50	17	25,599	0.07%
2018/05/08	25	21.96	33	22.09	21.80	-8	25,432	-0.03%
2018/05/07	15	21.25	35	21.04	21.30	-20	25,012	-0.08%
2018/05/04	20	21.33	4	20.65	20.55	16	25,049	0.06%
2018/05/03	95	21.16	93	20.58	20.95	2	25,117	0.01%
2018/05/02	100	20.42	16	20.91	20.80	84	25,110	0.33%
2018/04/30	26	20.39	25	20.34	20.30	1	25,099	0.00%
2018/04/27	55	20.27	60	20.10	20.00	-5	25,545	-0.02%
2018/04/26	45	21.07	36	20.66	19.95	9	26,164	0.03%
2018/04/25	67	21.39	53	21.76	22.05	14	25,807	0.05%
2018/04/24	2	21.73	22	21.81	21.70	-20	25,468	-0.08%
2018/04/23	35	23.04	120	22.77	22.60	-85	25,916	-0.33%	大賣/
2018/04/20	39	23.69	5	23.67	23.80	34	27,183	0.13%
2018/04/19	37	23.88	185	23.86	23.45	-148	26,946	-0.55%	大賣/鉅額交易
2018/04/18	219	23.47	88	23.18	23.70	131	26,684	0.49%	大買/鉅額交易
2018/04/17	16	22.28	36	22.20	22.05	-20	26,070	-0.08%
2018/04/16	41	23.08	25	23.20	23.10	16	25,980	0.06%
2018/04/13	124	22.22	145	22.19	22.85	-21	24,725	-0.08%	大買/大賣/
2018/04/12	37	20.87	40	20.64	20.80	-3	24,081	-0.01%
2018/04/11	26	19.77	21	20.04	19.65	5	23,996	0.02%
2018/04/10	23	19.84	23	20.05	19.65	0	25,343	0.00%
2018/04/09	2	19.70	8	19.63	19.10	-6	25,989	-0.02%
2018/04/03	5	20.10	0	0.00	20.00	5	26,993	0.02%
2018/04/02	33	20.40	3	20.60	20.20	30	27,673	0.11%
2018/03/31	22	19.77	21	20.20	20.10	1	28,432	0.00%
2018/03/30	40	20.35	27	19.90	19.80	13	29,273	0.04%
2018/03/29	66	20.60	20	20.73	20.30	46	30,334	0.15%
2018/03/28	38	20.65	20	20.66	20.80	18	31,963	0.06%
2018/03/27	2	19.13	9	20.02	20.50	-7	31,562	-0.02%
2018/03/26	27	18.77	6	18.61	18.65	21	32,395	0.06%
2018/03/23	1	18.60	3	18.70	18.55	-2	33,797	-0.01%
2018/03/22	5	19.62	0	0.00	19.40	5	34,208	0.01%
2018/03/21	10	19.55	10	19.35	19.50	0	34,834	0.00%
2018/03/20	0	0.00	1	19.45	19.45	-1	35,331	0.00%
2018/03/19	3	20.03	1	19.75	19.85	2	36,016	0.01%
2018/03/16	46	20.17	25	20.33	19.95	21	37,208	0.06%
2018/03/15	23	20.86	9	20.88	20.60	14	38,591	0.04%
2018/03/14	47	20.24	48	20.25	20.55	-1	39,018	0.00%
2018/03/13	14	19.50	15	19.46	20.50	-1	40,369	0.00%
2018/03/12	2	18.93	3	18.70	18.65	-1	40,215	0.00%
2018/03/09	2	18.93	1	19.10	19.10	1	40,804	0.00%
2018/03/08	1	18.55	3	18.65	18.70	-2	42,474	0.00%
2018/03/07	15	18.52	6	18.74	18.40	9	42,465	0.02%
2018/03/06	14	19.43	1	19.45	19.40	13	42,997	0.03%
2018/03/05	1	19.35	0	0.00	19.10	1	44,959	0.00%
2018/03/02	0	0.00	3	20.35	20.10	-3	46,858	-0.01%
2018/03/01	1	20.30	1	20.45	20.50	0	47,317	0.00%
2018/02/27	4	20.43	65	20.40	20.45	-61	47,356	-0.13%
2018/02/26	1	20.50	1	20.15	20.05	0	47,406	0.00%
2018/02/23	12	20.85	1	21.15	20.50	11	47,540	0.02%
2018/02/22	12	20.72	6	20.77	20.70	6	47,678	0.01%
2018/02/21	17	20.48	9	20.30	20.40	8	47,794	0.02%
2018/02/12	11	19.95	0	0.00	19.55	11	47,750	0.02%
2018/02/09	12	19.59	19	18.90	19.70	-7	47,673	-0.01%
2018/02/08	72	20.29	73	20.72	20.05	-1	47,460	0.00%
2018/02/07	7	21.18	2	21.38	20.50	5	47,206	0.01%
2018/02/06	9	21.54	0	0.00	20.70	9	47,153	0.02%
2018/02/05	10	22.64	0	0.00	23.00	10	47,023	0.02%
2018/02/02	8	23.39	3	23.30	23.20	5	47,164	0.01%
2018/02/01	19	24.12	47	24.09	23.70	-28	47,553	-0.06%
2018/01/31	25	22.88	21.1	22.90	23.25	3.9	47,954	0.01%
2018/01/30	20	23.20	21	22.90	22.90	-1	48,148	0.00%
2018/01/29	37	23.24	42.3	23.20	23.20	-5.3	48,478	-0.01%
2018/01/26	20	22.50	27	22.49	22.60	-7	49,161	-0.01%
2018/01/25	29	23.06	21	22.95	22.80	8	49,927	0.02%
2018/01/24	33	23.39	30	23.36	23.40	3	50,392	0.01%
2018/01/23	83	23.10	143	22.76	23.05	-60	50,406	-0.12%	大賣/
2018/01/22	117	23.81	100	22.91	22.90	17	50,073	0.03%	大買/
2018/01/19	49	24.55	23	24.61	24.50	26	49,837	0.05%
2018/01/18	36	25.20	37	25.41	24.80	-1	49,864	0.00%
2018/01/17	139	25.75	89	25.38	25.25	50	50,522	0.10%	大買/
2018/01/16	106	25.18	139.2	25.57	25.60	-33.2	50,434	-0.07%	大買/大賣/
2018/01/15	0	0.00	1	24.60	24.35	-1	48,807	0.00%
2018/01/12	36	24.77	17	24.84	24.75	19	48,577	0.04%
2018/01/11	15	24.12	19	24.10	24.45	-4	48,110	-0.01%
2018/01/10	19	24.62	11	24.10	23.90	8	47,698	0.02%
2018/01/09	5	24.62	94	24.60	24.70	-89	47,180	-0.19%
2018/01/08	9	24.46	18	24.57	24.10	-9	46,517	-0.02%
2018/01/05	57	24.50	43	24.70	24.95	14	46,005	0.03%
2018/01/04	29	25.18	14	25.05	24.80	15	45,290	0.03%
2018/01/03	42	24.77	33	24.87	24.20	9	43,981	0.02%
2018/01/02	49	24.15	69	24.19	24.60	-20	43,148	-0.05%