燿華 (2367)-永豐金-羅東券商分點個股進出

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
26.15
漲跌
▲0.15
漲幅
+0.58%
成交量
14,528張
產業
上市電子零組件類股▲1.55%
787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－永豐金-羅東券商分點個股進出

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

永豐金-羅東券商分點個股進出
永豐金-羅東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
2024/04/26	2	26.23	4	26.65	26.15	-2	40,733	0.00%
2024/04/25	4.1	26.10	1	26.10	26.00	3	40,520	0.01%
2024/04/24	1	26.45	4	26.88	26.55	-3	40,370	-0.01%
2024/04/23	21.1	26.00	2	26.15	26.00	19.1	40,107	0.05%
2024/04/22	14.1	27.01	3	26.65	26.05	11.1	39,786	0.03%
2024/04/19	5	27.28	12	26.85	27.30	-7	39,362	-0.02%
2024/04/18	33	28.26	11	28.64	28.00	22	38,768	0.06%
2024/04/17	26	27.73	26	28.04	28.15	0	37,813	0.00%
2024/04/16	45.6	26.78	11	26.57	26.40	34.6	36,987	0.09%
2024/04/15	50	28.47	17	28.57	28.20	33	36,113	0.09%
2024/04/12	23	29.04	74.1	28.50	29.20	-51.1	34,654	-0.15%
2024/04/11	6.1	26.15	5	26.52	26.70	1.1	32,179	0.00%
2024/04/10	26	26.49	15	27.19	26.30	11	32,044	0.03%
2024/04/09	40	26.82	26	26.70	26.60	14	31,655	0.04%
2024/04/08	6	26.67	7	26.86	26.70	-1	31,151	0.00%
2024/04/03	4	26.04	0	0.00	26.05	4	30,870	0.01%
2024/04/02	10	26.49	0	0.00	26.35	10	30,721	0.03%
2024/04/01	10	27.10	23	26.93	26.85	-13	30,286	-0.04%
2024/03/29	6	27.13	8	26.86	26.65	-2	29,881	-0.01%
2024/03/28	13	26.83	22	27.13	26.65	-9	29,151	-0.03%
2024/03/27	50	26.77	75	26.79	26.65	-25	28,480	-0.09%
2024/03/26	53.1	26.69	15	26.60	26.75	38.1	27,767	0.14%
2024/03/25	29	27.13	26	27.30	27.55	3	26,903	0.01%
2024/03/22	17	26.68	40	26.78	27.15	-23	25,543	-0.09%
2024/03/21	51	26.48	70	26.63	26.30	-19	24,550	-0.08%
2024/03/20	19	25.87	26	26.29	25.70	-7	23,762	-0.03%
2024/03/19	27	26.35	19	26.19	26.15	8	23,273	0.03%
2024/03/18	1	25.05	19	25.20	25.85	-18	22,308	-0.08%
2024/03/15	34	24.36	23	24.12	24.00	11	21,625	0.05%
2024/03/14	19	24.59	7	24.54	24.45	12	21,437	0.06%
2024/03/13	27	25.24	22	25.09	25.10	5	21,169	0.02%
2024/03/12	40	25.84	71	26.15	25.60	-31	21,050	-0.15%
2024/03/11	32	25.95	13	25.88	25.90	19	19,966	0.10%
2024/03/08	25	25.14	30	24.86	24.30	-5	19,221	-0.03%
2024/03/07	47	26.45	28	26.66	25.80	19	19,211	0.10%
2024/03/06	26	26.19	64	26.33	26.65	-38	18,035	-0.21%
2024/03/05	99	23.90	90	24.24	24.30	9	15,677	0.06%
2024/03/04	24	22.91	55.7	23.31	23.90	-31.7	13,797	-0.23%
2024/03/01	2	21.65	6	21.96	21.75	-4	12,757	-0.03%
2024/02/29	14	21.03	21	21.22	21.30	-7	12,214	-0.06%
2024/02/27	4	20.85	0	0.00	20.75	4	12,143	0.03%
2024/02/26	10	21.30	5	21.37	21.15	5	12,114	0.04%
2024/02/23	26	21.22	21	20.75	20.75	5	12,125	0.04%
2024/02/22	374	21.11	364.4	21.18	21.25	9.6	12,947	0.07%	大買/大賣/
2024/02/21	12.3	20.86	25	20.79	20.65	-12.8	12,323	-0.10%
2024/02/20	20	20.92	6	20.85	20.95	14	12,271	0.11%
2024/02/19	3	20.18	1	20.25	20.15	2	12,021	0.02%
2024/02/16	4	20.23	46	20.38	20.60	-42	11,932	-0.35%
2024/01/24	0	19.50	0	0.00	19.35	0	12,072	0.00%
2024/01/23	0	0.00	0.5	19.50	19.55	-0.5	12,360	0.00%
2024/01/19	0.1	18.70	0	0.00	18.80	0.1	12,355	0.00%
2024/01/17	0	0.00	1	18.85	18.85	-1	12,420	-0.01%
2024/01/12	0.1	19.15	0	0.00	19.00	0.1	12,593	0.00%
2024/01/11	2	19.25	9	19.28	19.40	-7	12,577	-0.06%
2024/01/10	0.1	19.00	1	18.95	18.90	-0.9	12,618	-0.01%
2024/01/09	15	19.05	0	0.00	19.05	15	12,650	0.12%
2024/01/08	0.2	19.43	0	0.00	19.30	0.2	12,672	0.00%
2024/01/05	5	19.45	0	0.00	19.40	5	12,676	0.04%
2024/01/04	1	19.80	0	0.00	19.40	1	12,693	0.01%
2024/01/03	0	0.00	1	19.90	19.90	-1	12,702	-0.01%
2023/12/29	0.1	20.00	0	0.00	20.00	0.1	12,756	0.00%
2023/12/28	1	20.25	0	0.00	20.00	1	12,821	0.01%
2023/12/27	0	0.00	1	20.10	20.15	-1	12,906	-0.01%
2023/12/26	10	20.10	0	0.00	20.05	10	13,187	0.08%
2023/12/25	0	0.00	1	20.00	19.95	-1	13,273	-0.01%
2023/12/22	0.1	20.15	3	20.30	20.05	-2.9	13,376	-0.02%
2023/12/21	0	20.25	0	0.00	20.25	0	13,501	0.00%
2023/12/20	1	20.15	0	0.00	20.35	1	13,775	0.01%
2023/12/19	5	20.16	1	20.00	20.10	4	14,094	0.03%
2023/12/18	0.1	20.50	1	20.55	20.30	-1	14,546	-0.01%
2023/12/15	2.1	21.12	2	20.78	20.70	0.1	16,022	0.00%
2023/12/14	0	0.00	1	21.40	21.35	-1	16,646	-0.01%
2023/12/13	2.1	21.30	2	21.25	21.05	0.1	16,834	0.00%
2023/12/12	1	21.40	1	21.05	21.05	0	16,749	0.00%
2023/12/11	10	21.00	1	21.20	21.00	9	16,634	0.05%
2023/12/08	7	21.59	5	21.35	21.35	2	16,474	0.01%
2023/12/07	20.3	21.66	3	22.18	21.55	17.3	16,322	0.11%
2023/12/06	3.1	22.16	9	22.73	22.05	-5.9	15,753	-0.04%
2023/12/05	34	22.52	85	22.36	22.50	-51	15,130	-0.34%
2023/12/04	17.1	22.73	35	22.95	22.75	-18	14,570	-0.12%
2023/12/01	46	21.31	52	21.51	22.20	-6	13,353	-0.04%
2023/11/29	2	21.00	0	0.00	20.70	2	12,382	0.02%
2023/11/28	12	21.20	16	20.95	21.00	-4	12,395	-0.03%
2023/11/27	0	0.00	3	20.30	20.20	-3	12,100	-0.02%
2023/11/21	93	20.92	71	20.96	20.20	22	11,513	0.19%
2023/11/20	0	0.00	4	19.56	19.70	-4	10,467	-0.04%
2023/11/17	2	19.15	5	19.20	19.30	-3	10,393	-0.03%
2023/11/16	3	19.30	13	19.07	19.40	-10	10,273	-0.10%
2023/11/15	0	0.00	2	18.65	18.55	-2	9,972	-0.02%
2023/11/13	3	18.48	0	0.00	18.45	3	9,981	0.03%
2023/11/10	0	0.00	11	18.45	18.45	-11	9,958	-0.11%
2023/11/09	7	18.34	10	18.40	18.40	-3	9,943	-0.03%
2023/11/08	10	18.70	0	0.00	18.60	10	9,935	0.10%
2023/11/07	0	0.00	3	19.20	19.05	-3	9,865	-0.03%
2023/11/06	0	0.00	3	19.32	19.25	-3	9,894	-0.03%
2023/11/03	1	19.00	1	19.05	19.05	0	9,819	0.00%
2023/11/02	12	18.94	9	18.93	19.15	3	9,836	0.03%
2023/11/01	2	18.10	0	0.00	18.10	2	9,591	0.02%
2023/10/31	13	18.91	7	18.92	18.50	6	9,534	0.06%
2023/10/25	0	0.00	1	18.55	18.70	-1	9,200	-0.01%
2023/10/24	2	18.63	7	18.45	18.70	-5	9,162	-0.05%
2023/10/23	2	18.00	1	18.05	17.90	1	9,025	0.01%
2023/10/18	2	17.83	13	17.85	18.00	-11	8,985	-0.12%
2023/10/17	0	0.00	10	18.10	18.10	-10	8,896	-0.11%
2023/10/16	3	18.35	3	18.75	18.30	0	8,863	0.00%
2023/10/13	10	18.45	0	0.00	18.55	10	8,845	0.11%
2023/10/12	0	0.00	10	18.60	18.60	-10	8,850	-0.11%
2023/10/11	36	18.48	45	18.27	18.20	-9	8,844	-0.10%
2023/10/06	20	18.90	10	18.80	18.70	10	8,864	0.11%
2023/10/05	5	18.95	1	19.10	18.85	4	8,848	0.05%
2023/10/04	8	18.74	0	0.00	18.75	8	8,801	0.09%
2023/10/03	23	19.50	0	0.00	19.05	23	8,775	0.26%
2023/10/02	10	19.76	23	19.75	19.95	-13	8,684	-0.15%
2023/09/28	3	19.02	31	18.98	18.95	-28	8,399	-0.33%
2023/09/27	22	19.10	0	0.00	19.10	22	8,314	0.26%
2023/09/26	6	19.35	1	19.25	19.25	5	8,185	0.06%
2023/09/25	11	19.67	2	19.73	19.55	9	8,026	0.11%
2023/09/22	8	20.12	11	20.30	20.10	-3	7,691	-0.04%
2023/09/21	75	20.38	74	20.58	20.15	1	7,290	0.01%
2023/09/20	389	20.72	345	20.75	20.70	44	6,749	0.65%	大買/大賣/
2023/09/19	130	20.80	166.4	20.79	21.15	-36.4	5,179	-0.70%	大買/大賣/
2023/09/18	24	19.22	18	18.90	19.25	6	4,348	0.14%
2023/09/15	3	18.20	20	18.21	18.05	-17	3,895	-0.44%
2023/09/12	0	0.00	3	17.80	17.80	-3	3,801	-0.08%
2023/09/11	1	17.65	0	0.00	17.75	1	3,750	0.03%
2023/09/08	2	17.95	0	0.00	17.80	2	3,701	0.05%
2023/09/07	1	18.00	0	0.00	18.00	1	3,690	0.03%
2023/09/06	17	18.23	2	18.25	18.20	15	3,654	0.41%
2023/09/05	0	0.00	10	18.15	18.10	-10	3,567	-0.28%
2023/09/04	5	18.31	0	0.00	18.20	5	3,537	0.14%
2023/09/01	8	18.21	2	18.23	18.10	6	3,443	0.17%
2023/08/31	4	17.96	6	18.20	18.25	-2	3,183	-0.06%
2023/08/30	3	17.75	3	17.53	17.65	0	2,909	0.00%
2023/08/29	0	0.00	1	17.10	17.10	-1	2,759	-0.04%
2023/08/28	0	0.00	5	17.13	17.05	-5	2,775	-0.18%
2023/08/25	1	17.05	0	0.00	17.00	1	2,776	0.04%
2023/08/23	5	17.37	2	17.10	17.10	3	2,736	0.11%
2023/08/22	1	16.65	0	0.00	16.45	1	2,621	0.04%
2023/08/18	2	16.40	9	16.41	16.40	-7	2,686	-0.26%
2023/08/17	0	0.00	5	16.46	16.45	-5	2,673	-0.19%
2023/08/14	2	15.90	0	0.00	15.90	2	2,642	0.08%
2023/08/10	4	16.19	0	0.00	16.05	4	2,637	0.15%
2023/08/09	2	16.78	2	16.75	16.70	0	2,560	0.00%
2023/08/08	8	16.73	1	16.55	16.65	7	2,522	0.28%
2023/08/07	3	17.07	0	0.00	17.00	3	2,426	0.12%
2023/08/04	4	17.20	0	0.00	17.20	4	2,381	0.17%
2023/07/31	0	0.00	2	17.80	17.65	-2	2,373	-0.08%
2023/07/28	0	0.00	3	17.75	17.65	-3	2,411	-0.12%
2023/07/27	3	17.45	0	0.00	17.55	3	2,405	0.12%
2023/07/26	0	0.00	2	17.55	17.40	-2	2,395	-0.08%
2023/07/25	1	17.55	0	0.00	17.65	1	2,394	0.04%
2023/07/20	2	17.65	4	17.65	17.65	-2	2,415	-0.08%
2023/07/19	1	17.55	0	0.00	17.60	1	2,411	0.04%
2023/07/17	2	17.90	0	0.00	17.95	2	2,451	0.08%
2023/07/13	1	18.00	10	17.87	17.95	-9	2,436	-0.37%
2023/07/12	1	17.35	0	0.00	17.40	1	2,304	0.04%
2023/07/11	2	17.40	0	0.00	17.40	2	2,336	0.09%
2023/07/10	1	17.45	0	0.00	17.45	1	2,446	0.04%
2023/07/07	1	17.55	4	17.64	17.75	-3	2,488	-0.12%
2023/07/06	0	0.00	4	18.05	17.80	-4	2,458	-0.16%
2023/07/05	1	17.80	5	17.96	17.95	-4	2,446	-0.16%
2023/07/03	0	0.00	1	17.85	17.75	-1	2,444	-0.04%
2023/06/28	4	17.63	1	17.70	17.65	3	2,481	0.12%
2023/06/27	22	17.65	0	0.00	17.50	22	2,511	0.88%
2023/06/26	3	17.75	0	0.00	17.70	3	2,529	0.12%
2023/06/19	1	17.85	0	0.00	18.00	1	2,619	0.04%
2023/06/16	4	17.90	1	17.95	17.90	3	2,624	0.11%
2023/06/15	7	17.87	0	0.00	17.90	7	2,618	0.27%
2023/06/14	1	17.95	1	17.95	17.95	0	2,609	0.00%
2023/06/13	1	18.00	0	0.00	17.90	1	2,660	0.04%
2023/06/02	0	0.00	3	18.35	18.35	-3	2,994	-0.10%
2023/06/01	0	0.00	1	18.15	18.15	-1	3,027	-0.03%
2023/05/30	0	0.00	2	18.00	17.95	-2	3,045	-0.07%
2023/05/29	2	17.95	0	0.00	18.05	2	3,075	0.07%
2023/05/26	1	17.95	0	0.00	17.90	1	3,091	0.03%
2023/05/25	0	0.00	4	18.20	18.05	-4	3,112	-0.13%
2023/05/24	1	18.00	1	18.20	18.10	0	3,087	0.00%
2023/05/18	0	0.00	1	17.90	17.90	-1	3,420	-0.03%
2023/05/17	0	0.00	2	18.05	17.90	-2	3,464	-0.06%
2023/05/11	1	17.45	10	17.45	17.35	-9	3,633	-0.25%
2023/05/08	2	17.85	0	0.00	17.85	2	3,889	0.05%
2023/05/04	1	17.60	20	17.65	17.85	-19	4,016	-0.47%
2023/05/03	0	0.00	1	17.85	17.80	-1	4,003	-0.02%
2023/04/25	4	17.73	0	0.00	17.70	4	4,107	0.10%
2023/04/20	2	18.15	0	0.00	18.15	2	4,129	0.05%
2023/04/19	2	18.70	0	0.00	18.65	2	4,202	0.05%
2023/04/17	2	18.65	0	0.00	18.70	2	4,227	0.05%
2023/04/14	0	0.00	10	18.75	18.60	-10	4,226	-0.24%
2023/04/13	12	18.66	0	0.00	18.60	12	4,175	0.29%
2023/04/12	0	0.00	2	19.38	19.40	-2	4,067	-0.05%
2023/04/11	0	0.00	12	19.13	19.15	-12	3,968	-0.30%
2023/04/10	0	0.00	18	19.11	19.05	-18	3,967	-0.45%
2023/04/07	0	0.00	10	19.03	19.05	-10	3,972	-0.25%
2023/04/06	1	19.00	0	0.00	19.05	1	3,974	0.03%
2023/03/31	0	0.00	6	19.05	19.00	-6	3,977	-0.15%
2023/03/30	1	19.00	11	19.05	18.95	-10	3,979	-0.25%
2023/03/28	0	0.00	21	18.96	18.90	-21	4,044	-0.52%
2023/03/24	0	0.00	2	18.68	18.85	-2	4,076	-0.05%
2023/03/23	0	0.00	0.6	18.50	18.40	-0.6	4,028	-0.02%
2023/03/21	0	0.00	30	18.30	18.30	-30	4,158	-0.72%
2023/03/17	31	17.90	0	0.00	17.90	31	4,357	0.71%
2023/03/16	2	17.58	0	0.00	17.65	2	4,422	0.05%
2023/03/15	3	18.08	0	0.00	18.05	3	4,651	0.06%
2023/03/14	1	18.15	0	0.00	18.05	1	4,915	0.02%
2023/03/13	0	0.00	2	18.50	18.45	-2	5,110	-0.04%
2023/03/10	3	18.70	0	0.00	18.50	3	5,249	0.06%
2023/03/09	6	19.18	2	19.05	19.00	4	5,465	0.07%
2023/03/08	17	19.16	10	19.00	19.15	7	5,707	0.12%
2023/03/07	50	18.97	0	0.00	19.00	50	5,695	0.88%
2023/03/06	1	18.80	6	18.80	18.80	-5	5,711	-0.09%
2023/03/03	3	18.90	1	18.95	18.90	2	5,799	0.03%
2023/03/02	0	0.00	5	18.90	18.75	-5	5,893	-0.08%
2023/03/01	1	18.80	0	0.00	18.80	1	6,141	0.02%
2023/02/24	0	0.00	1	18.75	18.75	-1	6,298	-0.02%
2023/02/23	2	19.00	0	0.00	18.95	2	6,358	0.03%
2023/02/21	0	0.00	1	19.10	19.00	-1	6,676	-0.01%
2023/02/20	13	19.30	12	19.13	19.30	1	6,915	0.01%
2023/02/17	0	0.00	1	18.80	18.80	-1	7,354	-0.01%
2023/02/16	5	18.65	4	18.68	18.65	1	7,471	0.01%
2023/02/15	1	18.50	3	18.60	18.55	-2	7,700	-0.03%
2023/02/14	0	0.00	3	18.35	18.30	-3	7,803	-0.04%
2023/02/10	8	18.29	0	0.00	18.20	8	8,248	0.10%
2023/02/09	35	18.65	0	0.00	18.60	35	8,429	0.42%
2023/02/08	1	19.05	8	19.04	19.00	-7	8,549	-0.08%
2023/02/06	6	18.50	0	0.00	18.45	6	8,709	0.07%
2023/02/03	0	0.00	4	18.64	18.65	-4	8,865	-0.05%
2023/02/02	4	18.53	9	18.53	18.55	-5	8,998	-0.06%
2023/01/31	0	0.00	4	18.25	18.25	-4	9,270	-0.04%
2023/01/30	0	0.00	3	17.85	18.00	-3	9,429	-0.03%
2023/01/16	1	17.45	0	0.00	17.40	1	9,761	0.01%
2023/01/13	3	17.50	0	0.00	17.50	3	9,893	0.03%
2023/01/12	3	17.70	0	0.00	17.70	3	10,000	0.03%
2023/01/11	1	18.00	0	0.00	17.85	1	10,094	0.01%
2023/01/10	6	18.05	2	17.95	17.95	4	10,189	0.04%
2023/01/09	0	0.00	1	18.05	18.35	-1	10,326	-0.01%
2023/01/06	0	0.00	1	17.95	18.00	-1	10,369	-0.01%
2023/01/05	0	0.00	1	17.80	17.80	-1	10,682	-0.01%
2023/01/03	0	0.00	1	17.55	17.60	-1	11,172	-0.01%
2022/12/30	1	17.40	0	0.00	17.25	1	11,301	0.01%
2022/12/26	2	17.70	20	17.55	17.60	-18	12,545	-0.14%
2022/12/23	1	17.35	0	0.00	17.50	1	12,833	0.01%
2022/12/22	3	17.55	0	0.00	17.60	3	13,181	0.02%
2022/12/20	1	17.65	0	0.00	17.55	1	14,284	0.01%
2022/12/19	40	17.89	20	17.93	17.85	20	15,069	0.13%
2022/12/16	0	0.00	5	18.25	18.00	-5	15,662	-0.03%
2022/12/15	29	18.47	48	18.51	18.55	-19	15,966	-0.12%
2022/12/14	38	18.30	40	18.26	18.35	-2	16,302	-0.01%
2022/12/12	31	18.59	1	18.70	18.55	30	16,961	0.18%
2022/12/09	0	0.00	3	19.10	19.20	-3	17,266	-0.02%
2022/12/07	0	0.00	1	19.10	19.35	-1	18,690	-0.01%
2022/12/06	1	20.10	11	19.78	19.75	-10	19,013	-0.05%
2022/12/05	0	0.00	3	19.77	19.75	-3	19,472	-0.02%
2022/12/02	2	19.45	4	19.45	19.40	-2	19,877	-0.01%
2022/12/01	8	19.51	11	19.38	19.30	-3	20,346	-0.01%
2022/11/30	5	19.20	13	19.12	19.40	-8	20,788	-0.04%
2022/11/25	10	18.80	0	0.00	18.65	10	23,755	0.04%
2022/11/23	2	19.10	1	19.05	19.05	1	25,316	0.00%
2022/11/22	5	18.30	10	18.50	18.80	-5	25,868	-0.02%
2022/11/21	5	18.50	0	0.00	18.50	5	27,331	0.02%
2022/11/18	1	18.65	0	0.00	18.65	1	27,777	0.00%
2022/11/17	0	0.00	4	18.63	18.65	-4	27,867	-0.01%
2022/11/16	2	18.63	0	0.00	18.55	2	28,145	0.01%
2022/11/15	42	19.05	35	19.09	19.10	7	28,690	0.02%
2022/11/14	1	18.70	2	18.65	18.75	-1	29,387	0.00%
2022/11/11	3	18.93	7	18.71	18.40	-4	29,473	-0.01%
2022/11/10	11	18.42	8	18.50	18.45	3	29,399	0.01%
2022/11/09	13	19.09	0	0.00	18.90	13	29,751	0.04%
2022/11/08	1	18.80	2	18.93	18.65	-1	30,093	0.00%
2022/11/07	2	18.73	0	0.00	18.75	2	30,538	0.01%
2022/11/04	26	18.36	22	18.38	18.85	4	31,133	0.01%
2022/11/03	0	0.00	3	18.33	18.50	-3	31,320	-0.01%
2022/11/02	26	18.36	25	18.35	18.25	1	31,238	0.00%
2022/11/01	11	17.75	18	17.82	18.00	-7	31,051	-0.02%
2022/10/31	0	0.00	1	17.20	17.50	-1	30,890	0.00%
2022/10/28	6	16.90	4	17.48	16.90	2	30,703	0.01%
2022/10/27	4	17.64	1	17.60	17.55	3	30,528	0.01%
2022/10/26	1	17.35	0	0.00	17.10	1	30,304	0.00%
2022/10/24	0	0.00	6	18.22	18.00	-6	29,892	-0.02%
2022/10/21	5	17.75	0	0.00	17.70	5	29,714	0.02%
2022/10/20	1	17.90	1	17.75	17.80	0	29,568	0.00%
2022/10/19	2	18.60	10	18.15	18.10	-8	29,439	-0.03%
2022/10/17	0	0.00	6	17.90	18.25	-6	29,212	-0.02%
2022/10/14	4	18.91	15	18.74	18.60	-11	29,029	-0.04%
2022/10/13	35	18.47	47	18.42	18.00	-12	28,914	-0.04%
2022/10/12	12	19.15	7	19.02	19.25	5	28,571	0.02%
2022/10/11	5	18.82	1	18.95	18.90	4	28,444	0.01%
2022/10/07	5	19.43	7	19.41	19.55	-2	28,126	-0.01%
2022/10/06	4	19.29	1	19.65	19.40	3	28,002	0.01%
2022/10/05	8	19.55	1	20.15	19.30	7	27,908	0.03%
2022/10/04	2	19.53	0	0.00	19.70	2	27,445	0.01%
2022/10/03	3	19.05	0	0.00	19.20	3	27,149	0.01%
2022/09/30	1	19.45	6	19.07	19.55	-5	26,887	-0.02%
2022/09/29	37	19.96	36	19.88	19.65	1	26,673	0.00%
2022/09/28	6	19.90	20	19.66	19.40	-14	26,333	-0.05%
2022/09/27	24	21.15	4	21.24	20.90	20	25,770	0.08%
2022/09/26	8	21.31	7	21.15	20.90	1	25,216	0.00%
2022/09/23	9	22.52	29	22.56	22.25	-20	24,404	-0.08%
2022/09/22	13	23.27	4	23.23	23.35	9	23,815	0.04%
2022/09/21	7	23.33	0	0.00	23.15	7	23,462	0.03%
2022/09/20	3	23.47	6	23.68	23.55	-3	23,105	-0.01%
2022/09/19	2	22.85	0	0.00	22.85	2	22,601	0.01%
2022/09/16	11	23.24	1	23.15	23.15	10	22,338	0.04%
2022/09/15	42	24.14	50	23.98	23.65	-8	21,926	-0.04%
2022/09/14	52	23.58	45	23.66	23.60	7	21,045	0.03%
2022/09/13	19	23.54	16	23.50	23.30	3	20,441	0.01%
2022/09/12	18	23.59	91	23.72	23.30	-73	19,850	-0.37%
2022/09/08	21	23.80	201	23.69	23.75	-180	19,123	-0.94%	大賣/鉅額交易
2022/09/07	103	23.69	10.3	23.42	23.80	92.7	18,514	0.50%	大買/
2022/09/06	158	23.40	5	23.29	23.55	153	17,944	0.85%	大買/鉅額交易
2022/09/05	7	23.96	27	24.05	23.45	-20	17,236	-0.12%
2022/09/02	44	23.83	87	23.70	23.75	-43	16,382	-0.26%
2022/09/01	53	23.36	26	23.27	23.15	27	14,923	0.18%
2022/08/31	126	22.65	63	22.96	23.20	63	14,082	0.45%	大買/
2022/08/30	44	22.84	37	22.97	23.00	7	13,202	0.05%
2022/08/29	9	22.27	10.6	22.29	22.60	-1.6	12,221	-0.01%
2022/08/26	58	22.13	73	22.13	22.15	-15	11,398	-0.13%
2022/08/25	8	21.44	12	21.53	21.25	-4	9,735	-0.04%
2022/08/24	13	21.35	1.9	21.44	21.40	11.1	9,201	0.12%
2022/08/23	12	21.23	1	21.35	21.35	11	8,854	0.12%
2022/08/22	36	21.81	32	21.68	21.15	4	8,438	0.05%
2022/08/19	25	21.08	47.1	21.39	21.60	-22.1	7,563	-0.29%
2022/08/18	21	19.61	26.1	19.98	20.00	-5.1	6,203	-0.08%
2022/08/17	5.9	19.81	4.1	19.70	19.65	1.7	5,960	0.03%
2022/08/16	18.7	19.80	32	19.93	20.10	-13.3	5,759	-0.23%
2022/08/15	23	20.41	20	20.47	20.15	3	5,241	0.06%
2022/08/12	12	19.75	46	20.03	19.90	-34	4,666	-0.73%
2022/08/11	28	19.38	36	19.32	19.05	-8	3,961	-0.20%
2022/08/10	10	18.15	18	18.56	18.90	-8	3,109	-0.26%
2022/08/09	2	17.35	6	17.48	17.20	-4	2,725	-0.15%
2022/08/08	1	17.00	2	17.20	17.10	-1	2,647	-0.04%
2022/08/05	0	0.00	2	16.65	16.90	-2	2,532	-0.08%
2022/07/29	1	16.90	0	0.00	17.00	1	2,486	0.04%
2022/07/28	0	0.00	5	16.85	16.80	-5	2,478	-0.20%
2022/07/22	3	17.20	0	0.00	17.00	3	2,514	0.12%
2022/07/18	0	0.00	14	17.16	17.20	-14	2,412	-0.58%
2022/07/14	0	16.60	0	0.00	16.80	0	2,331	0.00%
2022/07/11	3	16.38	0	0.00	16.75	3	2,221	0.14%
2022/07/07	0	0.00	3	16.55	16.60	-3	2,087	-0.14%
2022/07/06	1	15.60	0	0.00	15.10	1	2,000	0.05%
2022/07/05	1	15.90	0	0.00	16.10	1	1,981	0.05%
2022/07/01	1	15.55	0	0.00	15.55	1	1,958	0.05%
2022/06/28	0	0.00	3	17.80	17.85	-3	1,824	-0.16%
2022/06/24	0	0.00	1	17.80	17.45	-1	1,807	-0.06%
2022/06/23	4	17.00	0	0.00	17.20	4	1,767	0.23%
2022/06/22	4	18.13	5	18.00	17.60	-1	1,738	-0.06%
2022/06/21	0	0.00	2	17.15	18.10	-2	1,707	-0.12%
2022/06/16	0	0.00	5	17.95	17.35	-5	1,617	-0.31%
2022/06/13	2	17.90	0	0.00	17.70	2	1,507	0.13%
2022/06/10	17	18.39	18	18.44	18.40	-1	1,457	-0.07%
2022/06/09	0	0.00	1	17.55	17.70	-1	1,309	-0.08%
2022/06/08	0	0.00	2	17.00	16.85	-2	1,193	-0.17%
2022/05/31	0	0.00	1	16.95	16.95	-1	1,291	-0.08%
2022/05/27	1	16.75	0	0.00	16.65	1	1,294	0.08%
2022/05/20	1	16.40	0	0.00	16.40	1	1,394	0.07%
2022/05/19	0	0.00	1	16.25	16.35	-1	1,409	-0.07%
2022/05/12	6	15.97	4	15.90	15.55	2	1,670	0.12%
2022/05/09	0	0.00	1	16.20	16.05	-1	1,683	-0.06%
2022/04/28	0	0.00	15	16.35	16.95	-15	1,782	-0.84%
2022/04/27	3	16.07	3	16.20	16.10	0	1,759	0.00%
2022/04/21	0	0.00	1.1	17.35	17.30	-1.1	1,805	-0.06%
2022/04/20	0	0.00	2	17.25	17.45	-2	1,822	-0.11%
2022/04/18	1	16.90	0	0.00	16.85	1	1,877	0.05%
2022/04/15	0	17.25	1	17.25	17.15	-1	1,895	-0.05%
2022/04/14	3	17.25	0	0.00	17.25	3	1,972	0.15%
2022/04/13	1	17.10	0	0.00	17.20	1	2,066	0.05%
2022/04/11	2	17.25	1	17.20	17.05	1	2,429	0.04%
2022/04/08	1	17.15	0	0.00	17.20	1	2,466	0.04%
2022/04/07	2	17.33	2	17.35	17.15	0	2,517	0.00%
2022/04/06	2	17.50	0	0.00	17.50	2	2,587	0.08%
2022/03/31	1	17.90	0	0.00	17.80	1	2,727	0.04%
2022/03/29	0	0.00	3	17.90	17.90	-3	3,154	-0.10%
2022/03/28	1	17.95	0	0.00	18.00	1	3,300	0.03%
2022/03/23	5	18.03	40	18.03	18.00	-35	3,330	-1.05%
2022/03/22	0	0.00	2	17.95	18.10	-2	3,357	-0.06%
2022/03/16	1	17.15	0	0.00	17.30	1	3,443	0.03%
2022/03/15	2	17.35	15	17.35	17.30	-13	3,564	-0.36%
2022/03/14	1	17.60	0	0.00	17.70	1	3,580	0.03%
2022/03/11	0	0.00	7	17.81	17.80	-7	3,618	-0.19%
2022/03/10	5	17.90	0	0.00	17.80	5	3,647	0.14%
2022/03/09	0	17.25	0	0.00	17.55	0	3,695	0.00%
2022/03/08	5	17.61	0	0.00	17.20	5	3,767	0.13%
2022/03/07	3	17.75	0	0.00	17.75	3	3,789	0.08%
2022/02/24	1	17.95	0	0.00	17.95	1	4,559	0.02%
2022/02/23	0	0.00	1	18.60	18.60	-1	4,662	-0.02%
2022/02/22	1	18.50	0	0.00	18.45	1	4,899	0.02%
2022/02/21	2	18.85	2	18.85	18.85	0	5,212	0.00%
2022/02/18	15	19.08	3	19.00	18.95	12	6,402	0.19%
2022/02/17	20	19.51	27	19.48	19.30	-7	6,845	-0.10%
2022/02/16	0	0.00	10	18.90	18.90	-10	6,925	-0.14%
2022/02/11	2	18.95	5	18.85	18.80	-3	7,016	-0.04%
2022/02/10	10	18.80	9	18.75	18.80	1	7,011	0.01%
2022/01/26	1	17.65	0	0.00	17.60	1	6,990	0.01%
2022/01/24	3	17.80	1	17.90	17.90	2	6,997	0.03%
2022/01/20	1	18.40	0	0.00	18.50	1	6,965	0.01%
2022/01/17	0	0.00	8	18.64	18.75	-8	6,961	-0.11%
2022/01/14	14	18.35	7	18.35	18.45	7	6,945	0.10%
2022/01/11	45	18.81	13	18.87	18.85	32	6,964	0.46%
2022/01/07	3	19.62	1	19.55	19.15	2	6,910	0.03%
2022/01/06	1	19.80	0	0.00	19.75	1	6,838	0.01%
2022/01/05	12	20.84	4	20.25	20.25	8	6,765	0.12%
2022/01/03	2	20.05	0	0.00	20.10	2	6,423	0.03%
2021/12/30	16	20.11	0	0.00	20.10	16	6,380	0.25%
2021/12/28	1	20.30	8	19.96	19.95	-7	6,272	-0.11%
2021/12/27	21	20.25	14	20.14	20.05	7	6,242	0.11%
2021/12/24	1	20.40	3	20.17	20.25	-2	6,192	-0.03%
2021/12/23	6	20.05	7	19.99	20.20	-1	6,008	-0.02%
2021/12/22	0	0.00	3	19.02	19.65	-3	5,758	-0.05%
2021/12/21	0	0.00	1	18.75	18.85	-1	5,613	-0.02%
2021/12/20	0	0.00	3	18.70	18.75	-3	5,607	-0.05%
2021/12/17	2	18.55	0	0.00	18.55	2	5,615	0.04%
2021/12/13	3	18.80	25	18.85	18.85	-22	5,585	-0.39%
2021/12/10	1	18.90	2	19.15	19.00	-1	5,569	-0.02%
2021/12/09	11	19.10	10	19.31	19.35	1	5,530	0.02%
2021/12/08	0	0.00	3	18.70	18.65	-3	5,403	-0.06%
2021/12/07	1	18.65	0	0.00	18.55	1	5,403	0.02%
2021/12/06	2	18.55	0	0.00	18.50	2	5,365	0.04%
2021/12/03	12	18.54	0	0.00	18.50	12	5,370	0.22%
2021/12/02	9	18.67	5	18.35	18.35	4	5,331	0.08%
2021/12/01	1	18.90	2	18.83	18.85	-1	5,290	-0.02%
2021/11/30	7	19.11	3	19.08	18.75	4	5,254	0.08%
2021/11/29	2	18.70	0	0.00	18.65	2	5,054	0.04%
2021/11/25	1	19.65	0	0.00	19.55	1	4,902	0.02%
2021/11/24	3	19.73	4	19.75	19.70	-1	4,936	-0.02%
2021/11/23	15	20.41	4	20.25	20.10	11	4,789	0.23%
2021/11/22	11	20.20	10	20.38	20.20	1	4,671	0.02%
2021/11/19	32	20.60	4	20.68	20.80	28	4,573	0.61%
2021/11/18	7	21.35	7	21.61	21.25	0	4,448	0.00%
2021/11/17	171	22.48	164	22.58	22.25	7	4,181	0.17%	大買/大賣/
2021/11/16	5	21.63	4	21.65	21.65	1	3,521	0.03%
2021/11/15	10	18.94	30	18.70	19.70	-20	3,078	-0.65%
2021/11/12	13	18.08	3	17.95	17.95	10	2,850	0.35%
2021/11/11	5	18.30	21	18.50	18.45	-16	2,825	-0.57%
2021/11/10	0	0.00	0.1	18.05	18.05	-0.1	2,859	0.00%
2021/11/08	1	18.10	1	18.15	18.05	0	2,954	0.00%
2021/11/05	5	18.25	0	0.00	18.30	5	3,003	0.17%
2021/11/04	0	0.00	3	18.50	18.30	-3	3,026	-0.10%
2021/11/02	3	18.20	0	0.00	18.20	3	3,062	0.10%
2021/11/01	0	0.00	8	18.45	18.45	-8	3,126	-0.26%
2021/10/26	0	0.00	2	18.00	17.80	-2	3,162	-0.06%
2021/10/25	0	0.00	10	17.85	17.85	-10	3,190	-0.31%
2021/10/19	0	0.00	1	17.45	17.80	-1	3,403	-0.03%
2021/10/18	1	17.15	0	0.00	17.05	1	3,462	0.03%
2021/10/13	11	16.50	0	0.00	16.50	11	3,721	0.30%
2021/10/12	6	16.83	0	0.00	17.00	6	3,835	0.16%
2021/10/08	0	0.00	1	17.60	17.45	-1	3,910	-0.03%
2021/10/04	1	16.75	0	0.00	16.75	1	5,378	0.02%
2021/10/01	4	17.54	22	17.55	17.55	-18	5,451	-0.33%
2021/09/29	4	17.83	12	17.87	17.85	-8	5,494	-0.15%
2021/09/28	2	18.20	0	0.00	18.25	2	5,527	0.04%
2021/09/27	12	18.40	0	0.00	18.40	12	5,586	0.21%
2021/09/24	1	17.85	3	18.23	18.30	-2	5,660	-0.04%
2021/09/23	2	17.68	0	0.00	17.75	2	5,733	0.03%
2021/09/22	2	18.00	0	0.00	18.00	2	5,811	0.03%
2021/09/17	25	18.30	0	0.00	18.30	25	5,938	0.42%
2021/09/14	4	18.70	6	18.55	18.55	-2	6,561	-0.03%
2021/09/10	12	18.90	1	18.85	18.80	11	6,704	0.16%
2021/09/08	5	19.19	0	0.00	18.95	5	6,831	0.07%
2021/09/07	0	0.00	13	19.46	19.65	-13	6,834	-0.19%
2021/09/06	0	0.00	4	19.83	19.25	-4	6,829	-0.06%
2021/09/03	12	20.06	2	20.10	20.00	10	6,810	0.15%
2021/09/02	2	20.25	4	20.05	20.00	-2	6,852	-0.03%
2021/08/31	1	19.95	0	0.00	20.10	1	6,953	0.01%
2021/08/30	72	20.04	73	19.93	19.85	-1	7,003	-0.01%
2021/08/27	0	0.00	1	19.55	19.35	-1	6,956	-0.01%
2021/08/26	1	19.60	10	19.50	19.60	-9	6,992	-0.13%
2021/08/25	5	19.30	0	0.00	19.35	5	7,017	0.07%
2021/08/24	73	19.45	132	19.52	19.40	-59	7,073	-0.83%	大賣/
2021/08/23	63	18.92	25	18.90	18.80	38	7,005	0.54%
2021/08/20	25	18.95	4	18.91	18.90	21	6,967	0.30%
2021/08/19	12	18.06	0	0.00	18.05	12	6,468	0.19%
2021/08/18	1	17.65	5	17.75	18.60	-4	6,466	-0.06%
2021/08/17	2	18.30	0	0.00	18.10	2	6,466	0.03%
2021/08/16	4	18.53	0	0.00	18.60	4	6,445	0.06%
2021/08/13	1	19.25	0	0.00	19.10	1	6,376	0.02%
2021/08/12	1	20.20	0	0.00	20.25	1	6,315	0.02%
2021/08/09	1	20.60	0	0.00	20.55	1	6,518	0.02%
2021/07/28	1	20.45	0	0.00	21.00	1	7,439	0.01%
2021/07/27	4	21.40	0	0.00	21.20	4	7,491	0.05%
2021/07/26	1	21.40	1	21.65	21.55	0	7,521	0.00%
2021/07/22	0	0.00	5	21.05	20.95	-5	7,579	-0.07%
2021/07/21	1	21.80	2	21.55	20.95	-1	7,542	-0.01%
2021/07/16	0	0.00	2	22.65	22.60	-2	7,580	-0.03%
2021/07/15	0	0.00	2	22.05	22.10	-2	7,601	-0.03%
2021/07/14	4	22.64	1	22.85	22.25	3	7,788	0.04%
2021/07/13	20.2	23.88	37	24.06	23.20	-16.8	7,622	-0.22%
2021/07/12	0	0.00	11	22.63	23.00	-11	6,863	-0.16%
2021/07/06	2	22.23	1	22.15	22.00	1	6,807	0.01%
2021/07/05	0	0.00	3	21.95	22.05	-3	6,842	-0.04%
2021/07/02	0	0.00	1	21.90	21.90	-1	6,895	-0.01%
2021/07/01	1	22.30	0	0.00	21.75	1	6,922	0.01%
2021/06/29	1	22.40	1	22.25	22.15	0	6,909	0.00%
2021/06/24	2	22.75	10	22.60	22.65	-8	6,771	-0.12%
2021/06/23	0	0.00	3	23.03	22.65	-3	6,746	-0.04%
2021/06/22	10	22.45	0	0.00	22.25	10	6,375	0.16%
2021/06/21	1	21.65	1	21.95	21.85	0	6,288	0.00%
2021/06/18	0	0.00	12	22.34	22.15	-12	6,287	-0.19%
2021/06/17	0	0.00	36	22.10	22.25	-36	6,335	-0.57%
2021/06/16	3	21.95	3	21.95	21.85	0	6,302	0.00%
2021/06/10	0	0.00	4	22.08	22.00	-4	6,604	-0.06%
2021/06/09	4	21.85	2	22.15	21.50	2	6,663	0.03%
2021/06/08	1	21.80	12	22.06	21.80	-11	6,625	-0.17%
2021/06/04	0	0.00	1	21.95	21.80	-1	6,477	-0.02%
2021/06/03	1	21.60	0	0.00	21.75	1	6,459	0.02%
2021/06/02	3	21.53	9	21.35	21.35	-6	6,436	-0.09%
2021/05/28	0	0.00	1	20.60	20.60	-1	6,715	-0.01%
2021/05/25	0	0.00	4	20.24	20.20	-4	6,834	-0.06%
2021/05/24	0	0.00	1	19.25	19.80	-1	6,813	-0.01%
2021/05/21	0	0.00	10	19.35	19.45	-10	6,822	-0.15%
2021/05/19	2	18.88	0	0.00	19.15	2	6,864	0.03%
2021/05/18	1	18.60	0	0.00	18.85	1	6,899	0.01%
2021/05/17	12	18.35	0	0.00	18.05	12	6,849	0.18%
2021/05/14	3	20.12	15	20.07	20.05	-12	6,742	-0.18%
2021/05/13	1	20.90	0.5	21.27	20.45	0.5	6,628	0.01%
2021/05/12	0	0.00	2	22.08	21.60	-2	6,485	-0.03%
2021/05/11	1	22.25	4	22.58	22.00	-3	6,182	-0.05%
2021/05/10	10	22.35	1	22.20	22.20	9	5,988	0.15%
2021/05/07	10	21.40	3	21.40	21.55	7	5,871	0.12%
2021/05/06	0	0.00	3.3	20.84	20.95	-3.3	5,870	-0.06%
2021/05/05	2	20.70	0	0.00	20.35	2	5,829	0.03%
2021/05/04	1	20.70	0	0.00	20.80	1	5,805	0.02%
2021/05/03	2	21.23	1	21.20	20.80	1	5,724	0.02%
2021/04/29	31.5	21.79	0	0.00	21.60	31.5	5,663	0.56%
2021/04/28	17	22.10	0	0.00	22.10	17	5,630	0.30%
2021/04/27	5	22.00	1	22.45	22.10	4	5,659	0.07%
2021/04/26	33	22.13	2	22.05	22.00	31	5,651	0.55%
2021/04/23	1.3	22.24	0	0.00	22.20	1.3	5,621	0.02%
2021/04/22	2	22.60	4	22.65	22.10	-2	5,737	-0.03%
2021/04/21	1	23.25	0	0.00	23.10	1	5,635	0.02%
2021/04/20	1	23.10	59	23.08	23.05	-58	5,533	-1.05%
2021/04/19	0	0.00	3	22.50	22.40	-3	5,363	-0.06%
2021/04/16	6	22.49	3	22.45	22.50	3	5,357	0.06%
2021/04/15	0	0.00	11	21.72	22.25	-11	5,179	-0.21%
2021/04/13	1	21.85	0	0.00	21.80	1	5,359	0.02%
2021/04/09	10	22.30	0	0.00	22.20	10	5,823	0.17%
2021/04/08	0	0.00	8	22.16	22.30	-8	5,805	-0.14%
2021/04/06	1	21.90	0	0.00	21.65	1	5,705	0.02%
2021/04/01	5	21.93	0	0.00	21.80	5	5,695	0.09%
2021/03/31	6	21.93	35	21.85	21.85	-29	5,630	-0.52%
2021/03/26	0	0.00	1	22.40	22.60	-1	5,584	-0.02%
2021/03/19	0	0.00	2	21.95	22.15	-2	5,527	-0.04%
2021/03/18	20	22.24	0	0.00	22.20	20	5,561	0.36%
2021/03/17	3	22.30	0	0.00	22.30	3	5,750	0.05%
2021/03/16	5	22.35	13	22.40	22.50	-8	5,920	-0.14%
2021/03/15	3	22.35	7	22.31	22.25	-4	5,873	-0.07%
2021/03/12	1	21.30	0	0.00	21.15	1	5,876	0.02%
2021/03/09	1	21.00	0	0.00	21.20	1	6,202	0.02%
2021/03/08	3	21.65	0	0.00	21.25	3	6,302	0.05%
2021/03/05	2	21.55	0	0.00	21.50	2	6,378	0.03%
2021/03/03	35	22.34	8	22.39	22.30	27	6,632	0.41%
2021/03/02	2	21.60	0	0.00	21.70	2	6,402	0.03%
2021/02/25	0	0.00	1	21.05	21.00	-1	6,631	-0.02%
2021/02/22	1	21.30	11	21.36	21.35	-10	6,989	-0.14%
2021/02/19	1	20.90	0	0.00	21.35	1	7,332	0.01%
2021/02/18	1	21.20	2	21.10	21.25	-1	7,393	-0.01%
2021/02/17	0	0.00	3	20.65	20.45	-3	7,346	-0.04%
2021/02/02	0	0.00	0.4	20.00	20.00	-0.4	7,435	-0.01%
2021/02/01	0	0.00	3	19.55	19.60	-3	7,536	-0.04%
2021/01/25	2	21.00	0	0.00	21.00	2	7,569	0.03%
2021/01/21	16	20.34	0	0.00	20.10	16	7,598	0.21%
2021/01/20	9	20.39	4	20.65	20.35	5	7,624	0.07%
2021/01/19	3	21.35	3	21.20	21.20	0	7,570	0.00%
2021/01/15	29	21.66	2	21.70	21.40	27	7,691	0.35%
2021/01/14	5	22.32	0	22.40	22.25	5	7,603	0.07%
2021/01/13	0	0.00	3	22.45	22.30	-3	7,589	-0.04%
2021/01/12	1	22.30	10	22.43	22.15	-9	7,684	-0.12%
2021/01/11	1	23.05	0	0.00	22.80	1	8,025	0.01%
2021/01/07	7	23.53	3	23.65	23.70	4	8,032	0.05%
2021/01/06	2	23.63	0	0.00	23.45	2	8,046	0.02%
2021/01/05	12	23.88	17	23.85	23.95	-5	7,819	-0.06%
2020/12/31	0	0.00	1	22.20	22.20	-1	7,343	-0.01%
2020/12/28	1	22.40	0	0.00	22.45	1	7,385	0.01%
2020/12/25	0	0.00	0.6	22.40	22.40	-0.6	7,379	-0.01%
2020/12/24	0	0.00	1	22.70	22.60	-1	7,373	-0.01%
2020/12/22	4	22.30	0	0.00	22.00	4	7,496	0.05%
2020/12/21	0.6	22.50	0	0.00	22.50	0.6	7,514	0.01%
2020/12/17	1	22.70	0	0.00	22.65	1	7,659	0.01%
2020/12/16	1	22.90	7	22.70	22.90	-6	7,663	-0.08%
2020/12/15	4	22.78	0	0.00	22.40	4	7,706	0.05%
2020/12/14	0	0.00	20	23.28	23.20	-20	7,682	-0.26%
2020/12/11	40	23.94	14	23.61	23.50	26	7,684	0.34%
2020/12/10	12	23.95	2	23.95	24.00	10	7,522	0.13%
2020/12/09	13	23.38	2	23.70	23.60	11	7,333	0.15%
2020/12/08	13	23.17	0	0.00	22.85	13	7,255	0.18%
2020/12/07	0	0.00	10	23.35	23.25	-10	7,380	-0.14%
2020/12/04	3	23.60	6	23.60	23.45	-3	7,713	-0.04%
2020/12/02	1	23.75	0	0.00	23.70	1	7,683	0.01%
2020/12/01	7	23.55	8	23.38	23.50	-1	7,659	-0.01%
2020/11/30	2	23.28	1	23.30	23.45	1	7,653	0.01%
2020/11/27	2	23.33	2	23.35	23.30	0	7,636	0.00%
2020/11/26	2	22.90	71	22.85	22.95	-69	7,482	-0.92%
2020/11/25	5	23.10	18	23.07	22.85	-13	7,471	-0.17%
2020/11/24	24	22.87	52	22.85	22.70	-28	7,479	-0.37%
2020/11/23	50	22.90	7	22.89	22.65	43	7,541	0.57%
2020/11/20	10	22.20	2	22.35	22.20	8	7,583	0.11%
2020/11/19	41	22.35	0	0.00	22.40	41	7,670	0.53%
2020/11/18	32	22.28	4	22.23	22.30	28	7,771	0.36%
2020/11/17	0	0.00	2	21.35	21.35	-2	7,629	-0.03%
2020/11/13	1	21.00	1	20.85	20.95	0	8,249	0.00%
2020/11/12	3	21.05	0	0.00	20.95	3	8,439	0.04%
2020/11/10	1	21.25	0	0.00	21.05	1	8,651	0.01%
2020/11/09	2	21.03	33	21.20	21.15	-31	8,793	-0.35%
2020/11/06	0	0.00	1	21.95	21.55	-1	8,932	-0.01%
2020/11/04	0	0.00	2	21.55	21.60	-2	9,223	-0.02%
2020/11/03	0	0.00	4	21.50	21.40	-4	9,337	-0.04%
2020/11/02	4	20.81	3	20.90	20.80	1	9,571	0.01%
2020/10/30	0	0.00	2	21.25	21.05	-2	10,216	-0.02%
2020/10/29	2	21.28	1	21.30	21.40	1	10,522	0.01%
2020/10/28	2	21.88	0	0.00	21.70	2	10,638	0.02%
2020/10/26	1	22.50	9	22.60	22.55	-8	10,721	-0.07%
2020/10/23	0	0.00	11	22.41	22.50	-11	10,756	-0.10%
2020/10/22	3	21.85	21	22.18	22.20	-18	10,909	-0.16%
2020/10/21	3	22.23	5	22.30	22.15	-2	10,993	-0.02%
2020/10/20	6	22.38	2	22.38	22.35	4	11,236	0.04%
2020/10/19	3	22.57	7	22.39	22.65	-4	11,519	-0.03%
2020/10/16	3	21.75	0	0.00	21.60	3	11,993	0.03%
2020/10/15	2	22.13	1	22.20	22.20	1	12,365	0.01%
2020/10/14	5	21.89	7	22.03	22.00	-2	12,471	-0.02%
2020/10/08	1	21.75	6	21.85	21.75	-5	12,958	-0.04%
2020/10/07	1	22.05	1	21.90	21.95	0	13,116	0.00%
2020/10/06	20	21.95	4	21.90	21.95	16	13,252	0.12%
2020/10/05	0	0.00	6	21.48	21.45	-6	13,760	-0.04%
2020/09/30	0	0.00	5	20.95	21.15	-5	14,354	-0.03%
2020/09/29	2	20.93	1	21.10	20.65	1	14,487	0.01%
2020/09/28	0	0.00	3	20.40	20.85	-3	14,754	-0.02%
2020/09/25	11	20.05	5	20.00	20.35	6	15,140	0.04%
2020/09/24	0	0.00	7	21.00	21.00	-7	15,416	-0.05%
2020/09/23	10	21.59	2	21.95	21.50	8	15,591	0.05%
2020/09/22	2	21.25	0	0.00	21.25	2	15,677	0.01%
2020/09/18	1	22.10	1	21.95	21.95	0	16,488	0.00%
2020/09/17	0	0.00	9	22.15	22.25	-9	16,690	-0.05%
2020/09/15	0	0.00	2	22.30	22.25	-2	17,420	-0.01%
2020/09/14	1	22.25	0	0.00	22.30	1	18,079	0.01%
2020/09/11	9	22.30	1	22.55	21.90	8	19,933	0.04%
2020/09/10	22	22.32	3	22.20	22.20	19	20,537	0.09%
2020/09/09	6	21.78	31	21.93	22.75	-25	20,908	-0.12%
2020/09/07	1	21.40	5	21.45	21.40	-4	23,149	-0.02%
2020/09/04	10	21.43	31	21.24	21.40	-21	25,203	-0.08%
2020/09/03	0	0.00	2	21.48	21.15	-2	25,461	-0.01%
2020/09/02	10	21.35	1	21.30	21.35	9	25,521	0.04%
2020/09/01	14	21.04	10	20.97	21.05	4	25,604	0.02%
2020/08/31	2	20.75	2	20.85	20.70	0	25,725	0.00%
2020/08/28	16	20.86	43	20.83	20.80	-27	25,857	-0.10%
2020/08/27	22	20.89	26	20.86	21.40	-4	25,842	-0.02%
2020/08/26	9	20.64	11	20.60	20.70	-2	25,856	-0.01%
2020/08/25	6	21.18	2	21.48	21.20	4	25,703	0.02%
2020/08/24	20	21.09	1	21.65	21.05	19	25,625	0.07%
2020/08/21	51	21.80	9	21.78	21.80	42	25,541	0.16%
2020/08/20	58	22.15	0.7	21.90	21.70	57.3	25,444	0.23%
2020/08/19	26	24.70	8	24.39	24.05	18	25,408	0.07%
2020/08/18	38	25.34	1	25.70	25.20	37	25,459	0.15%
2020/08/17	1	25.90	1	26.10	25.85	0	25,525	0.00%
2020/08/14	3	26.07	4	26.10	26.00	-1	25,873	0.00%
2020/08/13	7	26.44	4	26.38	26.00	3	26,259	0.01%
2020/08/12	3	26.18	5	26.37	26.25	-2	26,242	-0.01%
2020/08/11	7	26.07	28	25.96	25.95	-21	26,179	-0.08%
2020/08/10	7	25.98	14	25.90	25.80	-7	26,233	-0.03%
2020/08/07	3	26.30	3	26.53	26.45	0	26,418	0.00%
2020/08/06	6	26.48	3	26.45	26.30	3	26,396	0.01%
2020/08/05	44	26.75	29	26.82	26.70	15	26,301	0.06%
2020/08/04	4	26.29	8	26.53	26.20	-4	25,938	-0.02%
2020/08/03	2	25.75	3	25.72	25.65	-1	25,798	0.00%
2020/07/31	1	25.35	2	25.55	25.30	-1	26,011	0.00%
2020/07/30	0	0.00	8	25.45	25.50	-8	26,362	-0.03%
2020/07/29	4	25.05	0	0.00	25.00	4	27,189	0.01%
2020/07/28	66	25.52	50	25.23	24.65	16	27,250	0.06%
2020/07/27	2.7	25.71	5	25.81	25.60	-2.3	27,336	-0.01%
2020/07/24	17	25.53	25	25.49	25.40	-8	27,550	-0.03%
2020/07/23	28	26.43	6	26.42	26.25	22	27,431	0.08%
2020/07/22	23	26.88	32	26.90	27.00	-9	27,231	-0.03%
2020/07/21	4	26.04	43	26.29	26.15	-39	26,544	-0.15%
2020/07/20	25	24.73	22	24.85	25.25	3	26,378	0.01%
2020/07/17	8	25.63	3	25.80	25.25	5	26,333	0.02%
2020/07/16	2	25.93	2	26.03	25.85	0	26,396	0.00%
2020/07/15	5	26.09	3	26.28	25.85	2	26,461	0.01%
2020/07/14	19	26.06	11	26.21	25.85	8	26,748	0.03%
2020/07/13	15	26.02	11	26.19	26.05	4	27,438	0.01%
2020/07/10	26	26.08	12	26.44	25.70	14	27,700	0.05%
2020/07/09	7	26.31	27	26.75	27.00	-20	27,289	-0.07%
2020/07/08	18	25.80	2	25.85	25.80	16	26,795	0.06%
2020/07/07	7	25.86	2	26.08	25.75	5	26,948	0.02%
2020/07/06	2	26.73	23	26.71	26.45	-21	26,857	-0.08%
2020/07/03	11	26.23	5	26.39	26.45	6	26,641	0.02%
2020/07/02	12	25.75	118.8	25.86	26.30	-106.8	26,516	-0.40%	大賣/鉅額交易
2020/07/01	18	25.73	1	25.95	25.45	17	26,370	0.06%
2020/06/30	22	25.86	30	25.89	25.70	-8	26,225	-0.03%
2020/06/29	30	25.19	2	25.35	25.10	28	25,976	0.11%
2020/06/24	9	26.34	6	26.33	26.15	3	25,758	0.01%
2020/06/23	12.9	26.24	5	26.72	26.35	7.9	25,783	0.03%
2020/06/22	43	27.01	24	27.36	26.90	19	25,535	0.07%
2020/06/19	9	27.55	23	27.41	27.45	-14	25,339	-0.06%
2020/06/18	16	26.95	37	27.08	27.45	-21	24,752	-0.08%
2020/06/17	30	25.70	4	25.78	25.75	26	22,949	0.11%
2020/06/16	3	25.55	5	25.60	25.25	-2	22,413	-0.01%
2020/06/15	98	25.69	22	25.23	25.20	76	22,085	0.34%
2020/06/12	73	25.69	48	25.78	26.20	25	21,027	0.12%
2020/06/11	62	24.22	44	25.26	25.25	18	19,770	0.09%
2020/06/10	6	23.61	35	23.66	23.80	-29	17,884	-0.16%
2020/06/09	15	23.15	0	0.00	23.05	15	17,912	0.08%
2020/06/08	1	23.85	1	23.80	23.55	0	18,032	0.00%
2020/06/05	28.8	23.74	5	23.76	23.75	23.8	17,983	0.13%
2020/06/04	7	23.53	52	23.58	23.40	-45	17,911	-0.25%
2020/06/03	4	23.38	14	23.44	23.40	-10	17,882	-0.06%
2020/06/02	3	23.50	6	23.47	23.55	-3	17,753	-0.02%
2020/06/01	13	22.96	13	23.12	23.05	0	17,533	0.00%
2020/05/28	2	22.90	10	23.25	22.85	-8	17,526	-0.05%
2020/05/27	1	23.15	4	23.30	23.10	-3	17,472	-0.02%
2020/05/26	107	23.17	67	23.13	23.00	40	17,458	0.23%	大買/
2020/05/25	1	23.00	21	23.07	23.25	-20	17,109	-0.12%
2020/05/22	14	22.31	5	22.29	22.20	9	16,853	0.05%
2020/05/21	15	23.14	14	23.22	23.10	1	16,637	0.01%
2020/05/20	2	22.65	16	23.01	23.30	-14	16,153	-0.09%
2020/05/19	3	21.72	3	21.85	21.80	0	15,685	0.00%
2020/05/18	3	21.50	2	21.55	21.55	1	15,547	0.01%
2020/05/15	5	21.85	0	0.00	21.70	5	15,420	0.03%
2020/05/14	36	22.30	3	22.90	21.70	33	15,345	0.22%
2020/05/13	8	23.38	2	23.40	23.30	6	14,962	0.04%
2020/05/12	10	23.67	40	23.90	23.60	-30	14,933	-0.20%
2020/05/11	11	23.50	8	23.66	23.50	3	14,936	0.02%
2020/05/08	4	23.75	4	23.85	23.65	0	14,647	0.00%
2020/05/07	3	23.95	20	24.15	24.05	-17	14,487	-0.12%
2020/05/06	4	23.64	9	23.62	23.60	-5	14,185	-0.04%
2020/05/05	138	24.00	88	23.92	24.15	50	13,839	0.36%	大買/
2020/05/04	11	22.40	1	22.55	22.40	10	12,956	0.08%
2020/04/30	7	22.78	4	22.74	22.75	3	12,880	0.02%
2020/04/29	2	22.18	16	22.14	22.20	-14	12,673	-0.11%
2020/04/28	8	22.05	3	22.28	22.00	5	12,496	0.04%
2020/04/27	4	22.14	4	22.29	22.25	0	12,622	0.00%
2020/04/24	5	22.43	5	22.51	22.10	0	12,448	0.00%
2020/04/23	22	22.46	2	22.53	22.45	20	12,261	0.16%
2020/04/22	2	21.48	4	21.60	22.10	-2	12,018	-0.02%
2020/04/21	6	22.42	2	22.63	21.95	4	11,924	0.03%
2020/04/20	3	22.33	5	22.21	22.60	-2	11,801	-0.02%
2020/04/17	19	22.87	10	23.30	22.20	9	11,757	0.08%
2020/04/16	9	23.10	3	23.13	23.00	6	11,207	0.05%
2020/04/15	0	0.00	3	22.22	23.10	-3	10,390	-0.03%
2020/04/14	3	20.80	12	20.84	21.00	-9	10,076	-0.09%
2020/04/13	0	0.00	11	20.40	20.35	-11	10,066	-0.11%
2020/04/10	12	20.53	50	20.20	20.40	-38	10,054	-0.38%
2020/04/09	0	0.00	4	21.46	21.25	-4	9,977	-0.04%
2020/04/08	3	20.90	0	0.00	21.30	3	10,021	0.03%
2020/04/07	2	20.00	42	20.88	20.90	-40	9,914	-0.40%
2020/04/06	21	19.67	0	0.00	19.70	21	9,822	0.21%
2020/04/01	2	19.40	0	0.00	19.65	2	10,046	0.02%
2020/03/31	0	0.00	7	19.56	19.50	-7	10,147	-0.07%
2020/03/27	11	18.88	13	19.83	18.55	-2	9,882	-0.02%
2020/03/26	20	18.73	15	18.90	18.90	5	9,691	0.05%
2020/03/25	6	18.85	6	19.02	19.05	0	9,844	0.00%
2020/03/24	1	17.80	1	17.75	17.70	0	9,655	0.00%
2020/03/23	1	16.05	0	0.00	16.70	1	9,638	0.01%
2020/03/20	2	16.90	30	16.67	16.90	-28	9,860	-0.28%
2020/03/19	34	15.97	11	15.46	15.40	23	9,917	0.23%
2020/03/18	10	17.40	15	17.72	17.10	-5	9,941	-0.05%
2020/03/17	0	0.00	1	17.50	17.40	-1	9,921	-0.01%
2020/03/16	9	20.03	0	0.00	18.90	9	9,828	0.09%
2020/03/13	5	20.84	0	0.00	21.00	5	9,790	0.05%
2020/03/12	8	23.89	0	0.00	22.95	8	9,550	0.08%
2020/03/06	0	0.00	6	27.90	27.90	-6	9,745	-0.06%
2020/03/05	0	0.00	3	28.77	28.40	-3	10,562	-0.03%
2020/03/04	1	28.20	0	0.00	28.20	1	10,625	0.01%
2020/02/27	1	27.90	1	27.30	27.40	0	10,960	0.00%
2020/02/26	7	28.66	0	0.00	28.40	7	10,989	0.06%
2020/02/24	1	28.95	0	0.00	28.85	1	11,320	0.01%
2020/02/21	0	0.00	3	29.50	29.45	-3	11,506	-0.03%
2020/02/20	0	0.00	1	29.95	29.60	-1	11,902	-0.01%
2020/02/19	5	29.36	3	29.52	29.60	2	12,217	0.02%
2020/02/18	0	0.00	60	29.72	29.45	-60	12,692	-0.47%
2020/02/17	5	30.01	3	30.12	29.95	2	12,920	0.02%
2020/02/13	6	29.88	0	0.00	29.75	6	13,631	0.04%
2020/02/12	0	0.00	23	29.96	30.00	-23	13,844	-0.17%
2020/02/11	0	0.00	9	29.45	29.45	-9	14,246	-0.06%
2020/02/10	3	28.20	3	28.95	28.90	0	14,576	0.00%
2020/02/07	17	29.17	1	29.00	29.00	16	14,801	0.11%
2020/02/06	3	29.70	7	29.85	29.85	-4	14,956	-0.03%
2020/02/05	12	29.29	12	29.73	29.25	0	15,281	0.00%
2020/02/03	27	27.56	15	28.80	28.85	12	16,160	0.07%
2020/01/31	17	28.98	56	29.26	29.85	-39	16,805	-0.23%
2020/01/30	17	30.14	0	0.00	29.90	17	17,037	0.10%
2020/01/20	100	33.10	0	0.00	33.20	100	17,056	0.59%
2020/01/17	14	33.32	1	33.30	33.00	13	18,057	0.07%
2020/01/16	0	0.00	3	33.25	33.20	-3	18,342	-0.02%
2020/01/15	7	33.27	8	33.58	33.25	-1	18,725	-0.01%
2020/01/14	20	33.32	7	33.41	33.50	13	19,033	0.07%
2020/01/13	0	0.00	40	32.97	33.30	-40	19,214	-0.21%
2020/01/10	10	32.09	1	32.30	32.30	9	19,470	0.05%
2020/01/09	16	32.53	41	32.61	32.50	-25	19,916	-0.13%
2020/01/08	8	31.65	10	32.15	32.10	-2	20,708	-0.01%
2020/01/07	8	32.18	0	0.00	32.20	8	21,975	0.04%
2020/01/06	15	32.79	10	32.83	32.60	5	23,142	0.02%
2020/01/03	60	33.71	16	33.39	33.35	44	24,120	0.18%
2020/01/02	20	34.06	16	34.11	34.15	4	24,286	0.02%
2019/12/31	13	33.28	29	33.54	33.65	-16	24,495	-0.07%
2019/12/30	54	33.64	36	33.60	33.35	18	25,296	0.07%
2019/12/27	12	33.47	18	33.56	33.65	-6	25,610	-0.02%
2019/12/26	2	32.90	28	32.98	32.85	-26	25,814	-0.10%
2019/12/24	8	31.97	3	32.15	32.05	5	27,520	0.02%
2019/12/23	22	31.88	0	0.00	31.85	22	28,411	0.08%
2019/12/20	24	32.52	0	0.00	32.40	24	28,777	0.08%
2019/12/17	10	31.85	0	0.00	31.90	10	30,111	0.03%
2019/12/16	61	31.92	17	32.20	32.55	44	30,258	0.15%
2019/12/13	6	31.66	3	31.15	31.30	3	30,919	0.01%
2019/12/12	20	32.30	30	32.00	32.00	-10	31,859	-0.03%
2019/12/11	5	32.20	0	0.00	32.20	5	32,300	0.02%
2019/12/10	5	32.45	0	0.00	32.50	5	32,827	0.02%
2019/12/09	0	0.00	5	33.05	33.15	-5	33,295	-0.02%
2019/12/06	0	0.00	6	32.85	32.70	-6	33,982	-0.02%
2019/12/05	2	32.85	0	0.00	32.60	2	35,125	0.01%
2019/12/04	1	32.45	25	32.65	32.70	-24	36,277	-0.07%
2019/12/03	41	32.33	43	32.70	32.45	-2	38,147	-0.01%
2019/12/02	56	33.42	0	0.00	32.90	56	38,376	0.15%
2019/11/29	3	35.32	11	35.38	35.40	-8	38,173	-0.02%
2019/11/28	13	35.34	2	35.53	35.35	11	38,891	0.03%
2019/11/27	6	35.74	15	35.82	35.65	-9	40,430	-0.02%
2019/11/26	0	0.00	12.1	35.58	35.70	-12.1	42,717	-0.03%
2019/11/25	11	35.37	4	35.49	35.30	7	43,392	0.02%
2019/11/22	19	35.59	6	35.88	35.45	13	43,791	0.03%
2019/11/21	21	35.20	18	35.52	35.60	3	43,777	0.01%
2019/11/20	2	35.15	17	35.51	35.65	-15	44,128	-0.03%
2019/11/19	24	35.57	16	35.93	35.35	8	44,515	0.02%
2019/11/18	4	35.34	18	35.59	35.60	-14	44,441	-0.03%
2019/11/15	61	35.28	54	35.42	35.00	7	44,210	0.02%
2019/11/14	6	34.62	29	34.84	35.00	-23	43,968	-0.05%
2019/11/13	26	35.01	15	35.20	34.60	11	43,961	0.03%
2019/11/12	56	34.48	56	34.45	34.80	0	43,651	0.00%
2019/11/11	6	34.11	7	34.17	33.90	-1	43,782	0.00%
2019/11/08	21	34.78	21	34.89	34.60	0	43,583	0.00%
2019/11/07	23	34.27	25	34.44	34.55	-2	43,096	0.00%
2019/11/06	12	34.00	99	34.21	34.20	-87	42,862	-0.20%
2019/11/05	0	0.00	18	34.05	34.10	-18	42,801	-0.04%
2019/11/04	20	34.21	18	34.44	33.80	2	42,789	0.00%
2019/11/01	48	33.69	56	33.77	33.95	-8	42,608	-0.02%
2019/10/31	83	33.82	26	33.80	33.25	57	42,551	0.13%
2019/10/30	53	33.04	21	33.28	32.95	32	42,971	0.07%
2019/10/29	19	34.30	10	34.86	34.40	9	42,379	0.02%
2019/10/28	3	34.27	6	34.58	34.55	-3	42,230	-0.01%
2019/10/25	50	34.20	14	33.78	34.40	36	42,002	0.09%
2019/10/24	19	35.67	8	35.99	35.40	11	41,089	0.03%
2019/10/23	21	35.66	21.2	36.05	35.85	-0.2	40,993	0.00%
2019/10/22	11	36.00	0.7	35.55	35.60	10.3	40,960	0.03%
2019/10/21	4	35.43	14	35.55	35.75	-10	41,037	-0.02%
2019/10/18	17	35.16	17	35.28	35.00	0	40,967	0.00%
2019/10/17	7	34.99	3	34.90	34.85	4	40,947	0.01%
2019/10/16	19	35.63	12	35.98	35.30	7	40,839	0.02%
2019/10/15	15	37.58	25.4	37.55	36.75	-10.4	40,244	-0.03%
2019/10/14	16	37.23	42	37.13	37.50	-26	39,174	-0.07%
2019/10/09	67	36.05	61	36.01	35.10	6	38,441	0.02%
2019/10/08	2	35.38	0	0.00	35.15	2	38,018	0.01%
2019/10/07	4	35.19	3	35.25	35.15	1	37,849	0.00%
2019/10/04	10.7	35.68	26	35.53	35.45	-15.3	37,505	-0.04%
2019/10/03	15	35.35	4	35.50	35.30	11	36,755	0.03%
2019/10/02	20	35.79	8	35.18	36.00	12	36,533	0.03%
2019/10/01	36	35.78	39	35.73	35.30	-3	36,064	-0.01%
2019/09/27	49	34.99	36	35.00	35.35	13	35,253	0.04%
2019/09/26	10	34.54	3	35.13	34.80	7	34,236	0.02%
2019/09/25	3	34.17	90.8	34.20	34.90	-87.8	33,396	-0.26%
2019/09/24	2	34.20	11	34.03	33.90	-9	33,099	-0.03%
2019/09/23	5	34.63	8	34.74	34.55	-3	32,730	-0.01%
2019/09/20	10	34.52	4	34.45	34.75	6	32,282	0.02%
2019/09/19	11.7	33.46	2	34.08	33.50	9.7	31,538	0.03%
2019/09/18	12	35.10	26	34.58	33.60	-14	31,149	-0.04%
2019/09/17	14	35.04	27	34.59	34.65	-13	30,336	-0.04%
2019/09/16	0	0.00	61	32.82	33.55	-61	29,508	-0.21%
2019/09/12	26	33.01	23	32.93	32.90	3	29,256	0.01%
2019/09/11	7	31.50	66	32.01	32.50	-59	28,875	-0.20%
2019/09/10	58	32.28	6	31.90	31.65	52	28,316	0.18%
2019/09/09	247.7	32.30	169	31.98	31.60	78.7	27,735	0.28%	大買/大賣/
2019/09/06	83	33.99	80	33.97	34.30	3	26,597	0.01%
2019/09/05	67	34.57	54	34.94	35.50	13	25,345	0.05%
2019/09/04	34.8	31.81	22	31.81	32.30	12.8	23,391	0.05%
2019/09/03	11	30.92	36	31.42	31.70	-25	22,950	-0.11%
2019/09/02	26	29.97	32	30.26	31.10	-6	22,463	-0.03%
2019/08/30	51	29.31	68	29.48	29.90	-17	21,640	-0.08%
2019/08/29	18	26.96	43	27.53	27.65	-25	19,978	-0.13%
2019/08/28	53	24.96	72	25.14	25.65	-19	17,564	-0.11%
2019/08/27	1	23.95	5	24.00	24.35	-4	16,773	-0.02%
2019/08/26	5	23.30	0	0.00	23.20	5	16,338	0.03%
2019/08/23	6	24.42	6	24.15	24.15	0	16,118	0.00%
2019/08/22	1	23.70	2	23.88	23.90	-1	15,612	-0.01%
2019/08/21	1	23.20	3	23.30	23.35	-2	15,004	-0.01%
2019/08/20	5	23.10	1	23.25	23.20	4	14,776	0.03%
2019/08/16	0	0.00	8	23.00	23.00	-8	14,587	-0.05%
2019/08/14	0	0.00	24	22.95	22.20	-24	14,213	-0.17%
2019/08/13	2	22.13	3	22.25	22.05	-1	14,012	-0.01%
2019/08/08	2	22.63	2	22.50	22.65	0	14,141	0.00%
2019/08/07	19	22.20	0	0.00	22.15	19	14,130	0.13%
2019/08/06	1	21.40	10	22.35	22.55	-9	13,988	-0.06%
2019/08/05	12	22.10	0	0.00	22.00	12	13,866	0.09%
2019/08/02	3	22.40	2	22.35	22.55	1	13,739	0.01%
2019/08/01	10	23.58	6	23.95	23.00	4	13,540	0.03%
2019/07/31	1	23.50	1	23.60	23.90	0	12,650	0.00%
2019/07/30	3	22.82	0	0.00	22.80	3	12,481	0.02%
2019/07/29	2	23.63	3	23.60	23.60	-1	12,345	-0.01%
2019/07/26	2	24.00	1	24.15	23.95	1	12,309	0.01%
2019/07/25	3	24.00	0	0.00	24.10	3	12,264	0.02%
2019/07/24	22	23.66	5	23.65	23.35	17	12,173	0.14%
2019/07/23	1	24.45	0	0.00	24.50	1	12,200	0.01%
2019/07/19	3	24.10	0	0.00	23.90	3	12,213	0.02%
2019/07/17	1	23.95	10	24.15	24.05	-9	12,317	-0.07%
2019/07/16	2	23.55	0	0.00	23.70	2	12,118	0.02%
2019/07/15	9	24.33	2	23.80	23.75	7	11,919	0.06%
2019/07/12	39	23.04	47	23.05	23.60	-8	11,650	-0.07%
2019/07/11	7	22.35	11	22.31	22.30	-4	11,115	-0.04%
2019/07/10	1	21.95	0	0.00	22.00	1	11,247	0.01%
2019/07/09	0	0.00	2	21.85	21.85	-2	11,396	-0.02%
2019/07/08	2	22.20	6	21.77	21.65	-4	11,333	-0.04%
2019/07/05	2	21.40	1	21.45	21.50	1	11,089	0.01%
2019/07/04	0	0.00	10.2	21.60	21.50	-10.2	11,057	-0.09%
2019/07/03	2	21.35	8	21.65	21.35	-6	11,077	-0.05%
2019/07/02	2	21.33	0	0.00	21.30	2	11,053	0.02%
2019/07/01	0	0.00	21	21.51	21.45	-21	11,106	-0.19%
2019/06/28	0	0.00	5	21.05	20.90	-5	11,130	-0.04%
2019/06/27	2	20.95	2	20.95	21.00	0	11,436	0.00%
2019/06/26	1	20.55	0	0.00	20.70	1	11,514	0.01%
2019/06/25	8	20.73	1	20.80	20.50	7	11,538	0.06%
2019/06/24	9	20.94	2	21.05	20.95	7	11,548	0.06%
2019/06/21	21	21.17	30	21.08	20.95	-9	11,581	-0.08%
2019/06/20	0	0.00	16	20.62	20.90	-16	11,339	-0.14%
2019/06/19	0	0.00	30	20.25	20.40	-30	11,273	-0.27%
2019/06/18	0	0.00	10	19.75	19.75	-10	11,454	-0.09%
2019/06/17	10	19.45	12	19.83	19.45	-2	11,477	-0.02%
2019/06/13	0	0.00	1	19.10	19.25	-1	11,608	-0.01%
2019/06/11	11	19.51	1	19.40	19.45	10	12,210	0.08%
2019/06/10	0	0.00	20	19.23	19.30	-20	12,724	-0.16%
2019/06/04	0	0.00	1	18.90	18.85	-1	12,951	-0.01%
2019/06/03	3	18.77	11	18.63	19.00	-8	13,150	-0.06%
2019/05/31	1	18.55	1	18.70	18.80	0	13,712	0.00%
2019/05/30	0	0.00	1	18.25	18.25	-1	13,741	-0.01%
2019/05/29	0	0.00	1	18.10	18.15	-1	13,835	-0.01%
2019/05/28	0	0.00	1	17.85	18.15	-1	14,014	-0.01%
2019/05/27	0	0.00	1	17.75	17.70	-1	14,160	-0.01%
2019/05/24	0	0.00	1	17.75	17.95	-1	14,250	-0.01%
2019/05/23	0	0.00	6	17.40	17.40	-6	14,612	-0.04%
2019/05/22	1	18.10	0	0.00	18.00	1	14,769	0.01%
2019/05/21	0	0.00	4	17.95	18.20	-4	14,856	-0.03%
2019/05/20	10	17.90	0	0.00	17.65	10	14,938	0.07%
2019/05/16	1	18.75	0	0.00	18.40	1	15,822	0.01%
2019/05/14	2	17.90	0	0.00	18.45	2	16,240	0.01%
2019/05/10	2	18.00	0	0.00	18.10	2	16,399	0.01%
2019/05/09	2	18.60	0	0.00	18.35	2	16,339	0.01%
2019/05/08	2	19.13	4	19.23	19.05	-2	16,209	-0.01%
2019/05/07	5	19.00	0	0.00	19.00	5	16,152	0.03%
2019/05/06	14	18.82	3	18.98	19.00	11	16,110	0.07%
2019/05/03	2	18.95	1	19.00	18.95	1	15,984	0.01%
2019/05/02	0	0.00	10	18.90	19.00	-10	15,932	-0.06%
2019/04/30	20	18.47	16	18.51	18.90	4	15,862	0.03%
2019/04/29	44	18.69	34	18.76	18.40	10	15,747	0.06%
2019/04/26	10	18.45	5	18.55	18.10	5	15,355	0.03%
2019/04/25	41	18.69	37	18.80	18.70	4	15,026	0.03%
2019/04/24	39	19.07	1	18.85	19.10	38	14,680	0.26%
2019/04/23	11	21.00	0	0.00	20.90	11	13,926	0.08%
2019/04/19	10	21.40	0	0.00	21.40	10	13,794	0.07%
2019/04/18	0	0.00	97	21.61	20.95	-97	13,803	-0.70%
2019/04/17	0	0.00	1	21.60	21.40	-1	13,582	-0.01%
2019/04/16	34	21.96	15	22.15	21.80	19	13,492	0.14%
2019/04/15	78	21.54	32	20.72	21.50	46	13,166	0.35%
2019/04/11	1	20.75	0	0.00	20.70	1	12,864	0.01%
2019/04/10	11	20.95	0	0.00	21.00	11	12,816	0.09%
2019/04/09	10	21.25	0	0.00	21.20	10	12,778	0.08%
2019/04/08	10	21.25	0	0.00	21.20	10	12,709	0.08%
2019/04/03	0	0.00	1	21.20	21.25	-1	12,608	-0.01%
2019/04/02	2	21.18	0	0.00	20.90	2	12,473	0.02%
2019/03/29	2	20.10	5	20.52	20.80	-3	11,888	-0.03%
2019/03/28	2	20.70	4	20.73	20.50	-2	11,733	-0.02%
2019/03/27	5	21.21	0	0.00	21.05	5	11,659	0.04%
2019/03/26	0	0.00	10	21.05	20.90	-10	11,586	-0.09%
2019/03/25	2	20.68	0	0.00	20.65	2	11,499	0.02%
2019/03/22	0	0.00	4	21.59	21.40	-4	11,360	-0.04%
2019/03/21	26	21.78	3	22.20	21.65	23	11,154	0.21%
2019/03/20	1	21.95	11.2	22.30	21.95	-10.2	10,723	-0.10%
2019/03/19	6	21.75	2	21.75	21.75	4	10,601	0.04%
2019/03/18	5	21.70	2	22.00	21.85	3	10,493	0.03%
2019/03/15	6	21.63	3	21.72	21.50	3	10,429	0.03%
2019/03/14	21	21.94	1	22.30	21.90	20	10,451	0.19%
2019/03/13	2	21.33	14	21.57	21.80	-12	10,482	-0.11%
2019/03/12	1	20.35	6	20.40	20.35	-5	9,842	-0.05%
2019/03/11	3	20.45	5	20.50	20.45	-2	9,950	-0.02%
2019/03/08	1	20.10	5	20.57	20.55	-4	10,062	-0.04%
2019/03/07	12	20.77	11	20.92	20.55	1	10,168	0.01%
2019/03/06	10	20.15	12	20.99	20.95	-2	10,080	-0.02%
2019/03/05	11	19.87	0	0.00	19.75	11	9,628	0.11%
2019/03/04	8	20.00	1	20.50	20.00	7	9,714	0.07%
2019/02/27	1	19.55	8	20.08	20.25	-7	9,728	-0.07%
2019/02/26	2	20.25	9	20.20	20.00	-7	9,658	-0.07%
2019/02/25	4	20.30	0	0.00	20.00	4	9,573	0.04%
2019/02/22	10	20.01	8	19.94	20.30	2	9,536	0.02%
2019/02/21	4	19.30	2	19.50	19.45	2	9,119	0.02%
2019/02/19	5	19.19	17	19.11	19.30	-12	8,910	-0.13%
2019/02/18	2	18.92	3	19.08	19.10	-1	8,914	-0.01%
2019/02/15	13	18.18	19	18.42	18.60	-6	8,557	-0.07%
2019/02/14	5	17.68	17	17.90	17.70	-12	7,864	-0.15%
2019/02/13	0	0.00	1	16.50	16.65	-1	7,294	-0.01%
2019/02/12	1	16.15	1	16.45	16.15	0	7,206	0.00%
2019/02/11	0	0.00	2	15.58	15.75	-2	7,041	-0.03%
2019/01/30	0	0.00	1	15.10	15.10	-1	6,989	-0.01%
2019/01/28	14	14.93	15	15.07	15.10	-1	7,019	-0.01%
2019/01/22	0	0.00	10	14.20	14.20	-10	7,246	-0.14%
2019/01/17	0	0.00	1	14.70	14.60	-1	7,525	-0.01%
2019/01/14	0	0.00	3	14.63	14.75	-3	7,656	-0.04%
2019/01/10	2	14.70	3	14.98	15.00	-1	7,668	-0.01%
2019/01/09	1	14.60	1	14.55	14.50	0	7,584	0.00%
2018/12/27	10	14.10	10	13.75	13.75	0	8,084	0.00%
2018/12/25	0	0.00	10	13.85	13.85	-10	8,116	-0.12%
2018/12/24	10	14.10	0	0.00	14.10	10	8,122	0.12%
2018/12/20	1	13.95	0	0.00	13.95	1	8,212	0.01%
2018/12/18	2	14.45	0	0.00	14.40	2	8,206	0.02%
2018/12/17	0	0.00	20	14.65	14.65	-20	8,241	-0.24%
2018/12/14	1	14.70	0	0.00	14.90	1	8,301	0.01%
2018/12/10	3	15.25	0	0.00	15.25	3	8,592	0.03%
2018/12/07	10	16.55	10	16.30	16.30	0	8,490	0.00%
2018/12/06	31	16.55	11	15.68	15.60	20	8,293	0.24%
2018/12/05	10	16.55	0	0.00	16.70	10	7,894	0.13%
2018/12/04	4	16.70	11	16.50	16.60	-7	7,951	-0.09%
2018/12/03	16	16.79	18	16.40	16.95	-2	8,005	-0.02%
2018/11/30	10	15.35	2	15.30	15.45	8	7,967	0.10%
2018/11/29	1	15.00	11	15.00	15.00	-10	7,752	-0.13%
2018/11/28	0	0.00	3	14.50	14.65	-3	7,577	-0.04%
2018/11/27	20	13.95	10	14.00	14.00	10	7,433	0.13%
2018/11/26	2	13.90	0	0.00	13.90	2	7,232	0.03%
2018/11/22	0	0.00	10	13.70	13.55	-10	7,026	-0.14%
2018/11/19	0	0.00	2	13.55	13.55	-2	7,012	-0.03%
2018/11/15	1	13.30	4	13.30	13.30	-3	7,320	-0.04%
2018/11/14	11.9	13.08	10	13.35	13.00	1.9	7,168	0.03%
2018/11/12	3	13.10	0	0.00	12.90	3	7,440	0.04%
2018/11/07	1	13.25	1	13.55	13.65	0	7,519	0.00%
2018/11/06	1	13.25	3	13.70	13.10	-2	7,691	-0.03%
2018/11/05	13	13.60	0	0.00	13.65	13	7,737	0.17%
2018/11/02	0	0.00	3	13.65	13.60	-3	7,835	-0.04%
2018/11/01	0	0.00	2	13.33	13.35	-2	7,777	-0.03%
2018/10/31	0	0.00	3	12.87	12.95	-3	7,735	-0.04%
2018/10/29	0	0.00	4	12.18	12.35	-4	7,888	-0.05%
2018/10/26	1	11.95	0	0.00	11.85	1	7,968	0.01%
2018/10/25	1	12.75	1	12.60	12.15	0	7,998	0.00%
2018/10/24	1	13.30	0	0.00	13.35	1	8,099	0.01%
2018/10/23	3	13.87	3	14.15	13.50	0	8,236	0.00%
2018/10/22	0	0.00	11	13.85	13.85	-11	8,484	-0.13%
2018/10/16	10	13.75	2	13.55	13.60	8	8,997	0.09%
2018/10/15	0	0.00	1	13.55	13.60	-1	9,128	-0.01%
2018/10/12	1	13.35	2	13.00	13.35	-1	9,196	-0.01%
2018/10/09	10	14.90	4	14.78	14.60	6	9,473	0.06%
2018/10/08	4	14.65	0	0.00	14.60	4	9,763	0.04%
2018/10/05	0	0.00	3.1	14.80	14.70	-3.1	9,902	-0.03%
2018/10/03	0	0.00	10	16.65	16.45	-10	9,956	-0.10%
2018/10/02	1	16.50	0	0.00	16.65	1	10,144	0.01%
2018/09/28	10	16.40	0	0.00	16.45	10	10,786	0.09%
2018/09/25	0	0.00	3	16.55	16.50	-3	11,041	-0.03%
2018/09/21	0	0.00	25	16.15	16.40	-25	11,124	-0.22%
2018/09/20	9	16.37	0	0.00	16.15	9	11,118	0.08%
2018/09/19	15	16.68	0	0.00	16.65	15	11,135	0.13%
2018/09/18	5	16.86	6	17.43	16.65	-1	11,260	-0.01%
2018/09/17	1	16.70	11	16.91	17.00	-10	11,368	-0.09%
2018/09/14	3	16.70	16.1	16.80	17.00	-13.1	11,470	-0.11%
2018/09/11	25	16.10	3	16.05	16.20	22	11,623	0.19%
2018/09/10	1	16.20	0	0.00	15.40	1	11,744	0.01%
2018/09/07	11	16.50	10	16.65	16.55	1	11,986	0.01%
2018/09/06	18	17.66	0	0.00	17.40	18	12,842	0.14%
2018/09/05	9	18.66	4	18.61	18.45	5	12,914	0.04%
2018/09/04	12	18.61	0	0.00	18.55	12	13,163	0.09%
2018/09/03	2	18.45	0	0.00	18.40	2	13,309	0.02%
2018/08/31	5	18.88	2	19.05	19.00	3	13,537	0.02%
2018/08/30	0	0.00	13	19.33	19.05	-13	13,677	-0.10%
2018/08/29	4	19.30	0	0.00	19.30	4	13,811	0.03%
2018/08/27	0	0.00	3	19.10	19.35	-3	14,250	-0.02%
2018/08/24	15	18.86	42	19.38	18.95	-27	14,592	-0.19%
2018/08/23	42	19.51	20	19.35	19.55	22	16,021	0.14%
2018/08/22	7	18.39	0	0.00	18.45	7	15,912	0.04%
2018/08/21	1	18.65	0	0.00	18.80	1	16,192	0.01%
2018/08/20	6	18.87	0	0.00	18.55	6	16,684	0.04%
2018/08/17	0	0.00	1	19.40	19.15	-1	16,654	-0.01%
2018/08/16	4	18.89	2	19.20	19.10	2	16,964	0.01%
2018/08/15	3	19.20	1	19.00	19.00	2	17,033	0.01%
2018/08/13	17	19.28	10	19.50	19.20	7	17,350	0.04%
2018/08/10	6	20.33	2	20.60	20.15	4	17,479	0.02%
2018/08/09	1	20.90	1	21.10	21.00	0	17,843	0.00%
2018/08/08	1	20.85	10	20.60	20.55	-9	18,631	-0.05%
2018/08/07	1	21.30	0	0.00	20.90	1	20,060	0.00%
2018/08/06	0	0.00	14	20.86	21.20	-14	20,353	-0.07%
2018/08/03	3	20.52	0	0.00	20.45	3	20,888	0.01%
2018/08/02	3	21.12	2	21.65	21.05	1	21,139	0.00%
2018/08/01	10	21.60	1	21.55	21.35	9	21,318	0.04%
2018/07/31	2	21.30	0	0.00	21.20	2	21,788	0.01%
2018/07/30	5	21.64	2	22.30	21.50	3	21,792	0.01%
2018/07/27	3	22.43	2	22.55	22.35	1	21,878	0.00%
2018/07/24	3	21.32	4	21.90	22.00	-1	22,197	0.00%
2018/07/23	10	21.57	7	21.80	21.50	3	22,426	0.01%
2018/07/20	0	0.00	4	22.13	22.15	-4	23,061	-0.02%
2018/07/19	2	21.73	4	21.78	22.00	-2	23,775	-0.01%
2018/07/18	10	21.87	11	21.84	21.50	-1	24,135	0.00%
2018/07/17	3	21.82	2	22.05	21.85	1	24,341	0.00%
2018/07/16	3	22.00	4	21.99	22.00	-1	24,570	0.00%
2018/07/13	2	21.30	1	21.30	21.35	1	24,964	0.00%
2018/07/12	4	20.45	7	20.62	21.10	-3	25,779	-0.01%
2018/07/11	1	19.70	0	0.00	20.00	1	26,186	0.00%
2018/07/10	0	0.00	4	19.65	20.25	-4	28,011	-0.01%
2018/07/09	2	18.70	3	19.03	19.30	-1	28,979	0.00%
2018/07/06	36	18.50	33	18.64	18.70	3	29,651	0.01%
2018/07/05	3	19.93	0	0.00	19.80	3	29,189	0.01%
2018/07/03	1	20.35	3	20.63	20.40	-2	29,293	-0.01%
2018/07/02	6	21.21	6	21.04	20.95	0	29,290	0.00%
2018/06/28	3	20.30	2	20.45	20.20	1	29,475	0.00%
2018/06/27	20	21.01	18	20.78	20.60	2	29,673	0.01%
2018/06/26	12	20.28	10	20.57	20.40	2	29,872	0.01%
2018/06/25	3	22.15	3	22.15	21.90	0	30,503	0.00%
2018/06/22	12	21.95	7	22.22	21.95	5	30,755	0.02%
2018/06/21	3	22.40	7	22.41	22.40	-4	30,699	-0.01%
2018/06/20	14	22.48	19	22.53	22.30	-5	30,840	-0.02%
2018/06/19	17	22.93	16	23.18	22.85	1	30,825	0.00%
2018/06/15	3	23.83	0	0.00	23.75	3	30,742	0.01%
2018/06/14	46	24.12	63	24.38	23.90	-17	30,398	-0.06%
2018/06/13	25	23.54	20	23.33	23.35	5	29,383	0.02%
2018/06/12	3	23.40	15	23.58	23.20	-12	29,452	-0.04%
2018/06/11	10	23.35	0	0.00	23.20	10	29,697	0.03%
2018/06/08	5	23.80	6	23.62	23.35	-1	30,196	0.00%
2018/06/07	1	23.15	5	23.50	23.00	-4	30,524	-0.01%
2018/06/06	10	23.27	15	23.42	23.25	-5	30,564	-0.02%
2018/06/05	14	23.64	15	23.57	23.20	-1	30,551	0.00%
2018/06/04	26	23.24	13	23.30	23.30	13	30,368	0.04%
2018/06/01	25	23.33	19	23.52	23.00	6	30,490	0.02%
2018/05/31	35	24.20	150	24.39	23.75	-115	30,182	-0.38%	大賣/鉅額交易
2018/05/30	112	23.13	9	22.98	23.45	103	28,729	0.36%	大買/鉅額交易
2018/05/29	27	23.36	22	23.45	23.30	5	28,594	0.02%
2018/05/28	19	23.04	9	23.20	23.35	10	28,234	0.04%
2018/05/24	14	22.77	10	23.07	22.55	4	27,816	0.01%
2018/05/23	1	21.90	5	22.12	22.20	-4	27,447	-0.01%
2018/05/22	7	22.01	7	21.90	22.00	0	27,554	0.00%
2018/05/21	12	22.35	10	22.48	22.20	2	27,526	0.01%
2018/05/18	14	22.14	4	22.15	22.10	10	27,482	0.04%
2018/05/17	18	22.87	14	22.95	22.65	4	27,562	0.01%
2018/05/16	16	23.59	19	23.66	23.35	-3	27,578	-0.01%
2018/05/15	25	23.36	24	23.44	23.10	1	27,029	0.00%
2018/05/14	6	22.13	4	22.10	22.00	2	26,056	0.01%
2018/05/11	0	0.00	10	21.70	21.75	-10	25,919	-0.04%
2018/05/10	4	22.38	5	22.43	22.30	-1	25,483	0.00%
2018/05/09	1	21.90	10	21.75	21.50	-9	25,599	-0.04%
2018/05/08	25	21.95	17	22.05	21.80	8	25,432	0.03%
2018/05/07	2	21.25	2	21.35	21.30	0	25,012	0.00%
2018/05/03	2	20.80	4	21.15	20.95	-2	25,117	-0.01%
2018/05/02	4	20.85	4	20.60	20.80	0	25,110	0.00%
2018/04/30	7	20.34	10	20.40	20.30	-3	25,099	-0.01%
2018/04/27	5	19.99	2	20.15	20.00	3	25,545	0.01%
2018/04/26	17	21.07	9	20.79	19.95	8	26,164	0.03%
2018/04/25	4	21.55	29	21.08	22.05	-25	25,807	-0.10%
2018/04/24	0	0.00	4	22.30	21.70	-4	25,468	-0.02%
2018/04/23	12	22.94	16	22.87	22.60	-4	25,916	-0.02%
2018/04/20	20	23.47	23	23.85	23.80	-3	27,183	-0.01%
2018/04/19	21	23.91	12	23.86	23.45	9	26,946	0.03%
2018/04/18	15	23.24	37	23.19	23.70	-22	26,684	-0.08%
2018/04/17	29	22.39	13	22.32	22.05	16	26,070	0.06%
2018/04/16	72	23.14	131	22.96	23.10	-59	25,980	-0.23%	大賣/
2018/04/13	34	22.04	23	22.16	22.85	11	24,725	0.04%
2018/04/12	9	20.86	13	20.72	20.80	-4	24,081	-0.02%
2018/04/11	1	19.65	1	19.95	19.65	0	23,996	0.00%
2018/04/10	10	19.92	3	19.68	19.65	7	25,343	0.03%
2018/04/09	7	19.76	1	19.10	19.10	6	25,989	0.02%
2018/04/03	4	19.91	1	20.10	20.00	3	26,993	0.01%
2018/04/02	1	20.15	11	20.67	20.20	-10	27,673	-0.04%
2018/03/31	7	19.93	8	20.11	20.10	-1	28,432	0.00%
2018/03/30	14	19.98	18	20.13	19.80	-4	29,273	-0.01%
2018/03/29	11	20.76	20	20.73	20.30	-9	30,334	-0.03%
2018/03/28	16	20.64	1	20.80	20.80	15	31,963	0.05%
2018/03/27	0	0.00	26	20.21	20.50	-26	31,562	-0.08%
2018/03/26	3	18.55	7	18.61	18.65	-4	32,395	-0.01%
2018/03/23	7	18.58	4	18.70	18.55	3	33,797	0.01%
2018/03/22	6	19.53	2	19.90	19.40	4	34,208	0.01%
2018/03/21	0	0.00	5	19.50	19.50	-5	34,834	-0.01%
2018/03/20	3	19.63	2	19.60	19.45	1	35,331	0.00%
2018/03/19	13	19.84	13	19.87	19.85	0	36,016	0.00%
2018/03/16	14	20.28	3	20.32	19.95	11	37,208	0.03%
2018/03/15	21	20.82	70	20.96	20.60	-49	38,591	-0.13%
2018/03/14	32	20.24	26	20.36	20.55	6	39,018	0.02%
2018/03/13	1	20.00	6	20.33	20.50	-5	40,369	-0.01%
2018/03/12	2	18.80	1	18.70	18.65	1	40,215	0.00%
2018/03/09	8	18.95	21	19.15	19.10	-13	40,804	-0.03%
2018/03/08	2	18.70	2	18.70	18.70	0	42,474	0.00%
2018/03/07	24	18.55	5	18.50	18.40	19	42,465	0.04%
2018/03/06	1	19.45	0	0.00	19.40	1	42,997	0.00%
2018/03/01	5	20.30	0	0.00	20.50	5	47,317	0.01%
2018/02/26	5	20.50	0	0.00	20.05	5	47,406	0.01%
2018/02/23	8	20.92	1	20.90	20.50	7	47,540	0.01%
2018/02/22	0	0.00	1	20.20	20.70	-1	47,678	0.00%
2018/02/21	4	20.25	6	20.17	20.40	-2	47,794	0.00%
2018/02/12	3	19.95	3	19.70	19.55	0	47,750	0.00%
2018/02/09	26	18.56	4	19.38	19.70	22	47,673	0.05%
2018/02/08	18	21.13	0	0.00	20.05	18	47,460	0.04%
2018/02/07	15	21.22	2	21.38	20.50	13	47,206	0.03%
2018/02/06	26	20.99	20	21.30	20.70	6	47,153	0.01%
2018/02/05	0	0.00	20	22.11	23.00	-20	47,023	-0.04%
2018/02/02	2	23.30	5	23.40	23.20	-3	47,164	-0.01%
2018/02/01	8	23.80	21	24.27	23.70	-13	47,553	-0.03%
2018/01/31	5	22.62	0	0.00	23.25	5	47,954	0.01%
2018/01/30	14	23.16	9	23.06	22.90	5	48,148	0.01%
2018/01/29	25	23.18	12	23.33	23.20	13	48,478	0.03%
2018/01/26	5	22.53	13	22.35	22.60	-8	49,161	-0.02%
2018/01/25	3	22.83	10	23.00	22.80	-7	49,927	-0.01%
2018/01/24	2	23.70	26	23.44	23.40	-24	50,392	-0.05%
2018/01/23	16	22.87	50	22.78	23.05	-34	50,406	-0.07%
2018/01/22	58	23.05	32	23.44	22.90	26	50,073	0.05%
2018/01/19	38	24.53	25	24.52	24.50	13	49,837	0.03%
2018/01/18	15	25.15	11	25.51	24.80	4	49,864	0.01%
2018/01/17	55	25.83	25	25.59	25.25	30	50,522	0.06%
2018/01/16	33	25.34	112	25.66	25.60	-79	50,434	-0.16%	大賣/
2018/01/15	3	24.55	0	0.00	24.35	3	48,807	0.01%
2018/01/12	3	24.60	11	24.90	24.75	-8	48,577	-0.02%
2018/01/11	7	24.14	7	24.18	24.45	0	48,110	0.00%
2018/01/10	7	24.11	12	24.60	23.90	-5	47,698	-0.01%
2018/01/09	64	24.76	6	24.44	24.70	58	47,180	0.12%
2018/01/08	9	24.43	7	24.86	24.10	2	46,517	0.00%
2018/01/05	36	24.73	15	24.55	24.95	21	46,005	0.05%
2018/01/04	44	25.15	61	25.32	24.80	-17	45,290	-0.04%
2018/01/03	8	24.66	2	24.20	24.20	6	43,981	0.01%
2018/01/02	24	23.57	33.9	24.28	24.60	-9.9	43,148	-0.02%