燿華 (2367)-第一金-彰化券商分點個股進出

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
30.50
漲跌
▲0.55
漲幅
+1.84%
成交量
3,676張
產業
上市電子零組件類股
847人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

燿華 (2367)籌碼相關－第一金-彰化券商分點個股進出

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

第一金-彰化券商分點個股進出
第一金-彰化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
2024/11/21	0	0.00	2	30.23	30.50	-2	11,410	-0.02%
2024/11/20	21	29.98	0	0.00	29.95	21	11,470	0.18%
2024/11/19	1	30.45	0	0.00	30.25	1	11,549	0.01%
2024/11/14	0	0.00	1	30.45	30.20	-1	11,968	-0.01%
2024/11/12	0	0.00	1	30.50	30.40	-1	12,554	-0.01%
2024/11/11	0	0.00	0.2	31.40	31.25	-0.2	12,753	0.00%
2024/11/08	2	32.23	0.2	32.20	31.35	1.8	12,854	0.01%
2024/11/07	1	31.85	2	31.95	31.90	-1	12,941	-0.01%
2024/11/06	0	0.00	4	30.88	30.90	-4	13,034	-0.03%
2024/11/04	2	30.50	0	0.00	30.60	2	13,874	0.01%
2024/11/01	1	29.80	9	30.52	30.95	-8	14,091	-0.06%
2024/10/30	1	30.30	1	30.35	30.30	0	14,239	0.00%
2024/10/29	8	30.62	4	30.73	30.35	4	14,476	0.03%
2024/10/28	1	31.05	2	30.85	31.00	-1	14,533	-0.01%
2024/10/25	1	31.25	32	31.35	31.35	-31	14,662	-0.21%
2024/10/24	4	31.96	3	32.15	31.75	1	15,178	0.01%
2024/10/23	7	33.05	2	33.03	32.70	5	15,431	0.03%
2024/10/22	5	32.48	4	33.06	33.00	1	15,524	0.01%
2024/10/21	4	31.58	4	31.53	32.15	0	15,624	0.00%
2024/10/18	5	31.43	2	31.05	30.60	3	15,710	0.02%
2024/10/17	0	0.00	13	32.36	32.45	-13	15,702	-0.08%
2024/10/15	1	32.50	4	32.93	32.20	-3	16,097	-0.02%
2024/10/14	0	0.00	3	32.55	32.50	-3	16,380	-0.02%
2024/10/11	4	32.00	1.1	32.02	32.00	3	16,773	0.02%
2024/10/09	12	32.54	0	0.00	32.25	12	17,407	0.07%
2024/10/07	0	0.00	4	33.84	33.95	-4	22,151	-0.02%
2024/10/04	5	33.15	1	32.95	32.95	4	24,175	0.02%
2024/10/01	1	34.10	1	34.60	33.85	0	26,009	0.00%
2024/09/30	2	34.10	0	0.00	34.50	2	26,489	0.01%
2024/09/27	11	34.18	1	34.95	34.35	10	27,752	0.04%
2024/09/26	21	34.71	3	35.52	34.50	18	27,874	0.06%
2024/09/25	12.1	34.94	4	34.49	34.90	8.1	28,180	0.03%
2024/09/24	2	33.33	4	33.43	33.45	-2	28,536	-0.01%
2024/09/20	3	34.03	5	33.99	33.85	-2	28,825	-0.01%
2024/09/18	8	33.78	1	33.10	33.10	7	29,244	0.02%
2024/09/16	4	33.95	6	34.13	34.15	-2	29,315	-0.01%
2024/09/13	4	33.74	3	33.90	33.85	1	29,617	0.00%
2024/09/12	5	32.99	7	33.16	33.55	-2	29,797	-0.01%
2024/09/11	4	32.24	1	32.05	32.05	3	29,902	0.01%
2024/09/10	5	33.45	1	32.75	32.70	4	30,050	0.01%
2024/09/09	0	0.00	1	33.25	34.20	-1	30,521	0.00%
2024/09/06	1	33.80	6	33.80	33.75	-5	31,476	-0.02%
2024/09/05	6	34.35	6	35.38	33.70	0	32,701	0.00%
2024/09/04	10	35.14	7	35.43	34.90	3	33,299	0.01%
2024/09/03	2	38.33	3	37.35	37.20	-1	33,866	0.00%
2024/09/02	9.1	38.23	6	38.12	37.70	3.1	34,796	0.01%
2024/08/30	53	38.92	34	38.63	38.40	19	34,909	0.05%
2024/08/29	16	37.37	23.6	38.05	38.55	-7.6	34,854	-0.02%
2024/08/28	8	37.19	10	37.13	36.60	-2	34,285	-0.01%
2024/08/27	2	35.28	5.5	35.40	36.00	-3.5	34,841	-0.01%
2024/08/26	7	35.19	7	34.74	34.65	0	35,114	0.00%
2024/08/23	1	34.05	7	34.54	34.60	-6	35,763	-0.02%
2024/08/21	0	0.00	1	35.00	34.55	-1	37,060	0.00%
2024/08/20	9	35.46	4	35.31	35.10	5	38,260	0.01%
2024/08/19	3	35.53	7.1	35.78	35.70	-4.1	39,443	-0.01%
2024/08/16	8	35.35	7	35.50	35.30	1	41,038	0.00%
2024/08/15	0.1	34.70	28	35.35	35.40	-27.9	43,992	-0.06%
2024/08/14	5	35.31	1	35.90	35.10	4	46,054	0.01%
2024/08/13	3	34.50	3	34.58	34.70	0	49,015	0.00%
2024/08/12	0	0.00	2	33.35	33.50	-2	50,907	0.00%
2024/08/09	3	32.83	3	33.28	32.50	0	54,844	0.00%
2024/08/08	8	32.16	5	32.31	32.25	3	57,856	0.01%
2024/08/07	9	32.55	14	32.73	32.85	-5	59,889	-0.01%
2024/08/06	10.5	28.83	22	30.10	30.25	-11.5	61,017	-0.02%
2024/08/05	5	31.53	1	31.90	31.50	4	62,639	0.01%
2024/08/02	2	35.03	0	0.00	35.00	2	64,621	0.00%
2024/08/01	0	0.00	1	36.75	36.50	-1	64,941	0.00%
2024/07/31	3	35.37	1	35.30	35.40	2	65,654	0.00%
2024/07/30	2	34.68	13	34.35	35.10	-11	65,931	-0.02%
2024/07/29	29	35.92	3	34.58	34.25	26	66,054	0.04%
2024/07/26	1	36.20	2	36.40	36.80	-1	65,705	0.00%
2024/07/23	3	35.28	4	35.29	35.45	-1	65,553	0.00%
2024/07/22	1	34.05	16.6	34.41	34.30	-15.6	65,556	-0.02%
2024/07/19	22	35.72	1	35.95	35.30	21	65,391	0.03%
2024/07/18	12	36.05	1	36.10	36.10	11	65,444	0.02%
2024/07/17	2	37.08	6	37.09	37.20	-4	65,469	-0.01%
2024/07/16	4	37.39	12	37.08	36.90	-8	65,684	-0.01%
2024/07/15	25	37.37	19	37.51	37.25	6	65,990	0.01%
2024/07/12	20	38.28	11	38.47	38.10	9	66,626	0.01%
2024/07/11	31	39.06	24	39.09	38.85	7	67,029	0.01%
2024/07/10	35.7	38.77	15	38.60	38.45	20.7	67,210	0.03%
2024/07/09	106	42.02	123	41.57	39.90	-17	67,420	-0.03%	大買/大賣/
2024/07/08	26	40.33	47.1	40.70	42.50	-21.1	66,218	-0.03%
2024/07/05	36.2	39.34	41	38.99	38.65	-4.8	64,360	-0.01%
2024/07/04	12	37.47	7	37.31	37.70	5	62,828	0.01%
2024/07/03	19	37.62	42	37.95	37.30	-23	62,777	-0.04%
2024/07/02	9	36.25	7	36.29	36.25	2	61,738	0.00%
2024/07/01	34	36.58	2.2	36.69	36.15	31.8	61,718	0.05%
2024/06/28	7	36.53	7	36.47	36.90	0	61,573	0.00%
2024/06/27	30	35.59	4	35.80	35.35	26	61,365	0.04%
2024/06/26	3	35.90	1	35.95	35.60	2	61,886	0.00%
2024/06/25	6	34.83	8	34.86	35.30	-2	62,413	0.00%
2024/06/24	3	36.12	4	36.10	35.70	-1	62,809	0.00%
2024/06/21	2	35.98	0	0.00	35.80	2	63,533	0.00%
2024/06/20	0	0.00	4	36.44	36.20	-4	64,829	-0.01%
2024/06/19	17.1	35.64	2	35.85	35.50	15.1	65,576	0.02%
2024/06/18	14	35.89	4	36.13	35.85	10	66,286	0.02%
2024/06/17	3	36.03	8	35.95	35.85	-5	66,813	-0.01%
2024/06/14	17.2	36.44	0	0.00	36.00	17.2	67,651	0.03%
2024/06/13	6	37.26	4	37.38	37.20	2	67,765	0.00%
2024/06/12	12	37.75	20	37.33	37.75	-8	67,081	-0.01%
2024/06/11	14	35.55	12	35.49	35.70	2	66,234	0.00%
2024/06/07	19	37.70	28	37.15	36.95	-9	66,030	-0.01%
2024/06/06	30	37.40	33	37.65	37.50	-3	66,834	0.00%
2024/06/05	13	36.97	10	36.95	36.85	3	66,805	0.00%
2024/06/04	18	36.90	5	37.63	36.65	13	67,651	0.02%
2024/06/03	10.1	36.87	13	36.93	37.00	-2.9	68,545	0.00%
2024/05/31	51	36.92	8	36.59	36.65	43	70,450	0.06%
2024/05/30	13	35.78	3	35.98	35.50	10	71,294	0.01%
2024/05/29	13.1	36.47	14	36.62	36.30	-0.9	72,381	0.00%
2024/05/28	6	36.64	42	36.80	36.55	-36	72,279	-0.05%
2024/05/27	33.5	37.35	29	37.29	37.25	4.5	71,839	0.01%
2024/05/24	53.1	37.22	113	37.16	37.35	-59.9	71,246	-0.08%	大賣/
2024/05/23	49.6	38.84	61.5	38.70	38.25	-11.9	70,255	-0.02%
2024/05/22	43.2	38.81	23.1	38.32	38.20	20.1	69,132	0.03%
2024/05/21	70.4	39.64	43	40.01	39.15	27.4	68,215	0.04%
2024/05/20	47.5	38.64	39.3	38.29	38.00	8.2	65,230	0.01%
2024/05/17	48.2	37.70	30	37.94	38.40	18.2	63,520	0.03%
2024/05/16	41	35.33	34.1	35.65	35.95	7	60,227	0.01%
2024/05/15	59	34.89	47.2	35.06	35.00	11.8	58,488	0.02%
2024/05/14	13	32.03	63.1	32.52	33.00	-50.1	54,513	-0.09%
2024/05/13	31	29.99	50	30.03	30.00	-19	51,339	-0.04%
2024/05/10	15	29.23	24	29.29	29.80	-9	49,115	-0.02%
2024/05/09	54.3	29.82	24	29.24	28.70	30.3	47,714	0.06%
2024/05/08	12	29.50	32.3	29.16	30.05	-20.3	45,456	-0.04%
2024/05/07	10.2	27.30	49	27.29	27.35	-38.8	43,240	-0.09%
2024/05/06	17	27.49	55.1	27.87	27.70	-38.1	42,760	-0.09%
2024/05/03	41	26.70	11	26.97	26.90	30	41,768	0.07%
2024/05/02	26.1	25.92	0	0.00	26.30	26.1	41,388	0.06%
2024/04/30	1	26.35	2.4	26.46	26.20	-1.4	41,094	0.00%
2024/04/29	1	26.05	0	0.00	26.20	1	40,895	0.00%
2024/04/26	16	26.25	1	26.65	26.15	15	40,733	0.04%
2024/04/25	17	26.15	0	0.00	26.00	17	40,520	0.04%
2024/04/24	12	26.71	8	26.60	26.55	4	40,370	0.01%
2024/04/23	7	26.04	0	0.00	26.00	7	40,107	0.02%
2024/04/22	4	27.31	1	27.50	26.05	3	39,786	0.01%
2024/04/19	10	27.11	2	26.93	27.30	8	39,362	0.02%
2024/04/18	26	28.36	16	28.53	28.00	10	38,768	0.03%
2024/04/17	32	27.61	47	28.10	28.15	-15	37,813	-0.04%
2024/04/16	44	26.83	3	26.53	26.40	41	36,987	0.11%
2024/04/15	40	28.40	14	28.42	28.20	26	36,113	0.07%
2024/04/12	23	28.64	54	29.19	29.20	-31	34,654	-0.09%
2024/04/11	2	26.60	0	0.00	26.70	2	32,179	0.01%
2024/04/10	1	26.65	4	27.11	26.30	-3	32,044	-0.01%
2024/04/09	2.1	26.63	0	0.00	26.60	2.1	31,655	0.01%
2024/04/08	0	0.00	5	26.61	26.70	-5	31,151	-0.02%
2024/04/03	58	26.06	1.2	26.07	26.05	56.8	30,870	0.18%
2024/04/02	4.2	26.33	2	26.40	26.35	2.2	30,721	0.01%
2024/04/01	17	26.94	1	27.20	26.85	16	30,286	0.05%
2024/03/29	10	26.72	3	27.38	26.65	7	29,881	0.02%
2024/03/28	0	0.00	7	26.95	26.65	-7	29,151	-0.02%
2024/03/27	10	26.87	3	26.80	26.65	7	28,480	0.02%
2024/03/26	5.2	26.57	10	26.46	26.75	-4.8	27,767	-0.02%
2024/03/25	14.1	27.11	9	27.35	27.55	5.1	26,903	0.02%
2024/03/22	13.2	26.90	8	26.92	27.15	5.2	25,543	0.02%
2024/03/21	7	26.40	17.5	26.48	26.30	-10.5	24,550	-0.04%
2024/03/20	7.5	26.36	6	26.13	25.70	1.5	23,762	0.01%
2024/03/19	1	26.50	0	26.40	26.15	1	23,273	0.00%
2024/03/18	6	25.27	6	25.53	25.85	0	22,308	0.00%
2024/03/15	3.1	24.51	1	24.85	24.00	2.1	21,625	0.01%
2024/03/14	1	24.30	0	0.00	24.45	1	21,437	0.00%
2024/03/13	2	24.90	48	25.02	25.10	-46	21,169	-0.22%
2024/03/12	67	25.94	28	25.86	25.60	39	21,050	0.19%
2024/03/11	20	25.82	11	25.81	25.90	9	19,966	0.05%
2024/03/08	31	24.58	7	24.73	24.30	24	19,221	0.12%
2024/03/07	22	26.83	17	26.54	25.80	5	19,211	0.03%
2024/03/06	44	26.21	71.1	26.54	26.65	-27.1	18,035	-0.15%
2024/03/05	90	24.20	89	24.22	24.30	1	15,677	0.01%
2024/03/04	71	22.68	89.1	23.51	23.90	-18.1	13,797	-0.13%
2024/03/01	0	0.00	5	21.94	21.75	-5	12,757	-0.04%
2024/02/29	0	0.00	2	20.98	21.30	-2	12,214	-0.02%
2024/02/27	1	21.00	0	0.00	20.75	1	12,143	0.01%
2024/02/26	0	0.00	3	21.22	21.15	-3	12,114	-0.02%
2024/02/23	2	20.98	0	0.00	20.75	2	12,125	0.02%
2024/02/22	24	21.15	8	20.73	21.25	16	12,947	0.12%
2024/02/21	1	20.80	0	0.00	20.65	1	12,323	0.01%
2024/02/20	4	20.85	4	20.80	20.95	0	12,271	0.00%
2024/02/19	20	20.25	18	20.16	20.15	2	12,021	0.02%
2024/02/16	1.1	20.47	1	20.60	20.60	0.1	11,932	0.00%
2024/02/15	1	19.00	5	19.00	19.00	-4	11,520	-0.03%
2024/02/01	1	18.90	0	0.00	18.95	1	11,450	0.01%
2024/01/26	1	19.10	0	0.00	19.20	1	11,733	0.01%
2024/01/17	1	18.95	1	18.90	18.85	0	12,420	0.00%
2024/01/12	0	0.00	5	19.10	19.00	-5	12,593	-0.04%
2024/01/10	2	18.90	0	0.00	18.90	2	12,618	0.02%
2024/01/09	1	19.00	3	19.20	19.05	-2	12,650	-0.02%
2024/01/03	1	19.90	0	0.00	19.90	1	12,702	0.01%
2023/12/28	1	20.05	1	20.25	20.00	0	12,821	0.00%
2023/12/25	1	20.00	0	0.00	19.95	1	13,273	0.01%
2023/12/20	1	20.10	0	0.00	20.35	1	13,775	0.01%
2023/12/18	12	20.34	1	20.35	20.30	11	14,546	0.08%
2023/12/15	7	21.03	0	0.00	20.70	7	16,022	0.04%
2023/12/14	40	21.30	3	21.45	21.35	37	16,646	0.22%
2023/12/13	3	21.05	9	21.18	21.05	-6	16,834	-0.04%
2023/12/12	4	21.20	0	0.00	21.05	4	16,749	0.02%
2023/12/08	1	21.45	0	0.00	21.35	1	16,474	0.01%
2023/12/07	2	22.08	2	22.58	21.55	0	16,322	0.00%
2023/12/06	14	22.57	5	22.41	22.05	9	15,753	0.06%
2023/12/05	4	22.45	8	22.51	22.50	-4	15,130	-0.03%
2023/12/04	9	22.48	10.1	22.97	22.75	-1.1	14,570	-0.01%
2023/12/01	5.1	21.56	9.1	21.77	22.20	-4	13,353	-0.03%
2023/11/30	2	20.60	0	0.00	20.70	2	12,389	0.02%
2023/11/29	3.1	20.71	2	20.75	20.70	1.1	12,382	0.01%
2023/11/28	6	20.88	2	20.93	21.00	4	12,395	0.03%
2023/11/24	1	20.30	10	20.30	20.25	-9	12,181	-0.07%
2023/11/22	0	0.00	0.1	20.25	20.55	-0.1	11,833	0.00%
2023/11/21	20.5	20.84	8.4	20.84	20.20	12.1	11,513	0.11%
2023/11/20	2	19.43	3	19.67	19.70	-1	10,467	-0.01%
2023/11/17	4	19.16	6	19.18	19.30	-2	10,393	-0.02%
2023/11/16	0	0.00	2	19.30	19.40	-2	10,273	-0.02%
2023/11/15	0.1	18.60	0	0.00	18.55	0.1	9,972	0.00%
2023/11/08	1	18.65	0	0.00	18.60	1	9,935	0.01%
2023/11/07	3	19.05	0	0.00	19.05	3	9,865	0.03%
2023/11/06	0	0.00	1	19.30	19.25	-1	9,894	-0.01%
2023/11/03	0	0.00	1	19.00	19.05	-1	9,819	-0.01%
2023/11/02	0	0.00	1	18.85	19.15	-1	9,836	-0.01%
2023/11/01	0.1	18.60	0	0.00	18.10	0.1	9,591	0.00%
2023/10/31	2	18.88	5.1	19.00	18.50	-3.1	9,534	-0.03%
2023/10/27	2	18.50	0	0.00	18.40	2	9,239	0.02%
2023/10/25	1	18.60	1	18.90	18.70	0	9,200	0.00%
2023/10/24	0	0.00	5	18.55	18.70	-5	9,162	-0.05%
2023/10/20	2	17.75	0	0.00	17.70	2	9,016	0.02%
2023/10/19	3	17.95	0	0.00	17.90	3	8,994	0.03%
2023/10/16	1	18.45	0	0.00	18.30	1	8,863	0.01%
2023/10/13	1	18.70	0	0.00	18.55	1	8,845	0.01%
2023/10/12	0	0.00	1	18.60	18.60	-1	8,850	-0.01%
2023/10/11	1	18.15	0	0.00	18.20	1	8,844	0.01%
2023/10/06	1	18.70	0	0.00	18.70	1	8,864	0.01%
2023/10/05	1	18.95	1	19.10	18.85	0	8,848	0.00%
2023/10/04	1.1	18.74	0	0.00	18.75	1.1	8,801	0.01%
2023/10/03	5	19.44	5	19.40	19.05	0	8,775	0.00%
2023/10/02	2	20.00	1.6	19.95	19.95	0.4	8,684	0.00%
2023/09/27	0	0.00	5	19.15	19.10	-5	8,314	-0.06%
2023/09/26	5	19.50	6	19.50	19.25	-1	8,185	-0.01%
2023/09/25	18	19.78	38	19.69	19.55	-20	8,026	-0.25%
2023/09/22	3	20.07	2	20.30	20.10	1	7,691	0.01%
2023/09/21	24	20.38	27	20.19	20.15	-3	7,290	-0.04%
2023/09/20	24	20.32	11	20.32	20.70	13	6,749	0.19%
2023/09/19	11	20.39	14	20.94	21.15	-3	5,179	-0.06%
2023/09/18	12	19.25	22	19.22	19.25	-10	4,348	-0.23%
2023/09/05	5	18.20	0	0.00	18.10	5	3,567	0.14%
2023/09/04	2	18.33	1	18.25	18.20	1	3,537	0.03%
2023/09/01	3	18.18	0	0.00	18.10	3	3,443	0.09%
2023/08/31	20	18.09	0	0.00	18.25	20	3,183	0.63%
2023/08/14	1	15.90	0	0.00	15.90	1	2,642	0.04%
2023/08/08	2	16.95	0	0.00	16.65	2	2,522	0.08%
2023/08/04	2	17.20	0	0.00	17.20	2	2,381	0.08%
2023/07/31	6	17.64	1	17.60	17.65	5	2,373	0.21%
2023/07/13	0	0.00	1	17.90	17.95	-1	2,436	-0.04%
2023/07/03	0.1	17.80	0	0.00	17.75	0.1	2,444	0.00%
2023/06/29	0	0.00	2	17.73	17.75	-2	2,465	-0.08%
2023/06/08	0	0.00	1	18.15	18.10	-1	2,736	-0.04%
2023/05/19	0	0.00	5	18.00	18.00	-5	3,385	-0.15%
2023/05/16	0	0.00	0.4	17.80	17.90	-0.4	3,450	-0.01%
2023/05/09	0	0.00	0.2	17.87	17.70	-0.2	3,898	0.00%
2023/05/08	0	0.00	0.5	17.90	17.85	-0.5	3,889	-0.01%
2023/05/05	0	0.00	4	18.05	17.95	-4	3,955	-0.10%
2023/05/02	0	0.00	1	17.90	17.90	-1	4,043	-0.02%
2023/04/26	1	17.70	0	0.00	17.90	1	4,102	0.02%
2023/04/25	2	17.80	0	0.00	17.70	2	4,107	0.05%
2023/04/21	5	17.90	1	17.95	18.00	4	4,102	0.10%
2023/04/20	1.1	18.30	0	0.00	18.15	1.1	4,129	0.03%
2023/04/19	0	0.00	1	18.65	18.65	-1	4,202	-0.02%
2023/04/14	0.5	18.75	0	0.00	18.60	0.5	4,226	0.01%
2023/04/13	0	0.00	8	19.40	18.60	-8	4,175	-0.19%
2023/04/12	7	19.27	1	19.25	19.40	6	4,067	0.15%
2023/03/29	0	0.00	3	19.02	18.95	-3	3,985	-0.08%
2023/03/28	0	0.00	1	19.05	18.90	-1	4,044	-0.02%
2023/03/27	0	0.00	3	18.97	18.95	-3	4,036	-0.07%
2023/03/22	3	18.50	0	0.00	18.40	3	4,105	0.07%
2023/03/21	0	0.00	1	18.35	18.30	-1	4,158	-0.02%
2023/03/16	2	17.65	0	0.00	17.65	2	4,422	0.05%
2023/03/15	1	18.20	0	0.00	18.05	1	4,651	0.02%
2023/03/14	1	18.10	0	0.00	18.05	1	4,915	0.02%
2023/03/09	0	0.00	1	19.05	19.00	-1	5,465	-0.02%
2023/03/07	0	0.00	1	18.85	19.00	-1	5,695	-0.02%
2023/03/06	1	18.80	0	0.00	18.80	1	5,711	0.02%
2023/03/03	0	0.00	0	19.00	18.90	0	5,799	0.00%
2023/02/21	2.4	19.00	0	0.00	19.00	2.4	6,676	0.04%
2023/02/20	0	0.00	4	19.10	19.30	-4	6,915	-0.06%
2023/02/16	0	0.00	0.1	18.55	18.65	-0.1	7,471	0.00%
2023/02/13	0	0.00	2	18.00	18.10	-2	8,018	-0.02%
2023/02/10	0.1	18.20	2	18.30	18.20	-1.9	8,248	-0.02%
2023/02/03	4	18.60	0	0.00	18.65	4	8,865	0.05%
2023/02/02	13	18.54	12	18.50	18.55	1	8,998	0.01%
2023/01/17	8	17.72	8	17.65	17.65	0	9,610	0.00%
2023/01/13	0	17.70	15	17.50	17.50	-15	9,893	-0.15%
2023/01/06	0	0.00	1	17.75	18.00	-1	10,369	-0.01%
2023/01/04	1	17.80	0	0.00	17.75	1	10,856	0.01%
2022/12/28	0	0.00	1	17.60	17.45	-1	11,912	-0.01%
2022/12/23	1	17.40	0	0.00	17.50	1	12,833	0.01%
2022/12/22	1	17.65	0	0.00	17.60	1	13,181	0.01%
2022/12/21	0	0.00	10	17.65	17.50	-10	13,734	-0.07%
2022/12/16	0	0.00	2	18.10	18.00	-2	15,662	-0.01%
2022/12/13	1	18.60	5	18.43	18.35	-4	16,741	-0.02%
2022/12/12	1.1	18.60	4	18.55	18.55	-2.9	16,961	-0.02%
2022/12/09	0.1	19.20	0	0.00	19.20	0.1	17,266	0.00%
2022/12/07	5	19.70	1	19.10	19.35	4	18,690	0.02%
2022/12/06	1	19.70	5	20.05	19.75	-4	19,013	-0.02%
2022/12/05	2	19.75	8	19.80	19.75	-6	19,472	-0.03%
2022/12/02	11	19.49	14	19.46	19.40	-3	19,877	-0.02%
2022/12/01	3	19.37	0	0.00	19.30	3	20,346	0.01%
2022/11/30	1	19.00	2	19.08	19.40	-1	20,788	0.00%
2022/11/29	0	0.00	6	18.65	18.90	-6	21,370	-0.03%
2022/11/25	19	18.94	1	18.65	18.65	18	23,755	0.08%
2022/11/24	2	19.20	2	18.93	18.95	0	24,473	0.00%
2022/11/23	14	19.11	21	19.05	19.05	-7	25,316	-0.03%
2022/11/22	1	18.75	0	0.00	18.80	1	25,868	0.00%
2022/11/21	1	18.65	0	0.00	18.50	1	27,331	0.00%
2022/11/18	2	18.65	2	18.83	18.65	0	27,777	0.00%
2022/11/16	3	18.50	1	18.45	18.55	2	28,145	0.01%
2022/11/15	16	19.37	10	19.10	19.10	6	28,690	0.02%
2022/11/14	1	18.85	0	0.00	18.75	1	29,387	0.00%
2022/11/11	6	18.88	2	18.80	18.40	4	29,473	0.01%
2022/11/10	1	18.50	0	0.00	18.45	1	29,399	0.00%
2022/11/09	30	18.95	0	0.00	18.90	30	29,751	0.10%
2022/11/08	2	18.95	9	19.05	18.65	-7	30,093	-0.02%
2022/11/04	1	18.75	0	0.00	18.85	1	31,133	0.00%
2022/11/02	0	0.00	20	18.23	18.25	-20	31,238	-0.06%
2022/11/01	0	0.00	1	17.80	18.00	-1	31,051	0.00%
2022/10/31	6	17.49	1	17.75	17.50	5	30,890	0.02%
2022/10/28	5	16.95	0	0.00	16.90	5	30,703	0.02%
2022/10/27	2	17.45	2	17.55	17.55	0	30,528	0.00%
2022/10/26	6	17.58	0	0.00	17.10	6	30,304	0.02%
2022/10/25	5	17.60	0	0.00	17.65	5	30,108	0.02%
2022/10/19	0	0.00	5	18.60	18.10	-5	29,439	-0.02%
2022/10/17	7	17.79	0	0.00	18.25	7	29,212	0.02%
2022/10/13	0	0.00	5	18.50	18.00	-5	28,914	-0.02%
2022/10/12	0	0.00	5	19.00	19.25	-5	28,571	-0.02%
2022/10/07	5	19.61	9	19.47	19.55	-4	28,126	-0.01%
2022/10/06	4	19.40	4	19.40	19.40	0	28,002	0.00%
2022/10/05	13	19.91	11	19.67	19.30	2	27,908	0.01%
2022/10/04	14	19.68	12	19.68	19.70	2	27,445	0.01%
2022/10/03	2	19.05	2	19.15	19.20	0	27,149	0.00%
2022/09/30	0.2	19.65	1	18.95	19.55	-0.8	26,887	0.00%
2022/09/29	9	19.95	3	20.25	19.65	6	26,673	0.02%
2022/09/28	8.1	19.93	2	20.00	19.40	6.1	26,333	0.02%
2022/09/27	1	21.50	0	0.00	20.90	1	25,770	0.00%
2022/09/26	11.1	21.16	3	21.32	20.90	8.1	25,216	0.03%
2022/09/23	10.1	22.86	19	22.59	22.25	-8.9	24,404	-0.04%
2022/09/22	2	23.23	6	23.27	23.35	-4	23,815	-0.02%
2022/09/21	1	23.70	19	23.14	23.15	-18	23,462	-0.08%
2022/09/20	7	23.66	5	23.63	23.55	2	23,105	0.01%
2022/09/19	4.1	23.07	8	22.94	22.85	-3.9	22,601	-0.02%
2022/09/16	2	23.55	4.1	23.31	23.15	-2.1	22,338	-0.01%
2022/09/15	39	24.08	16	23.95	23.65	23	21,926	0.10%
2022/09/14	1	23.15	1	23.60	23.60	0	21,045	0.00%
2022/09/13	6	23.53	10	23.65	23.30	-4	20,441	-0.02%
2022/09/12	13	23.65	7	23.37	23.30	6	19,850	0.03%
2022/09/08	12	23.70	7.1	23.74	23.75	4.9	19,123	0.03%
2022/09/07	4.1	23.31	8	23.46	23.80	-3.9	18,514	-0.02%
2022/09/06	7	23.41	33	22.99	23.55	-26	17,944	-0.14%
2022/09/05	80	24.00	53.1	23.64	23.45	26.9	17,236	0.16%
2022/09/02	34.1	23.56	28.1	23.80	23.75	6	16,382	0.04%
2022/09/01	280.2	23.30	8	23.49	23.15	272.2	14,923	1.82%	大買/鉅額交易
2022/08/31	5	23.05	5	23.09	23.20	0	14,082	0.00%
2022/08/30	11	22.77	29	22.94	23.00	-18	13,202	-0.14%
2022/08/29	8	22.50	28	22.02	22.60	-20	12,221	-0.16%
2022/08/26	52	22.13	71	22.39	22.15	-19	11,398	-0.17%
2022/08/25	6	21.51	5	21.25	21.25	1	9,735	0.01%
2022/08/24	2	21.30	2	21.50	21.40	0	9,201	0.00%
2022/08/23	5	21.12	1	21.35	21.35	4	8,854	0.05%
2022/08/22	11	21.53	5	21.20	21.15	6	8,438	0.07%
2022/08/19	6	21.16	27.3	21.64	21.60	-21.3	7,563	-0.28%
2022/08/18	11	19.85	3	20.02	20.00	8	6,203	0.13%
2022/08/17	0	0.00	6.6	19.72	19.65	-6.6	5,960	-0.11%
2022/08/16	9	19.74	12.1	19.96	20.10	-3.1	5,759	-0.05%
2022/08/15	6	20.50	19	20.33	20.15	-13	5,241	-0.25%
2022/08/12	14	20.11	14	20.00	19.90	0	4,666	0.00%
2022/08/11	1	19.00	3	19.32	19.05	-2	3,961	-0.05%
2022/08/10	15	18.30	3	18.22	18.90	12	3,109	0.39%
2022/08/09	1	17.55	4	17.50	17.20	-3	2,725	-0.11%
2022/08/08	0	0.00	1	17.10	17.10	-1	2,647	-0.04%
2022/08/01	0	0.00	3	17.00	17.10	-3	2,496	-0.12%
2022/07/26	0	0.00	2	16.80	16.65	-2	2,472	-0.08%
2022/07/22	3	17.00	0	0.00	17.00	3	2,514	0.12%
2022/07/20	1	17.00	1	17.55	17.00	0	2,495	0.00%
2022/07/19	0	0.00	3	17.35	17.30	-3	2,439	-0.12%
2022/07/08	1	17.00	1	16.70	16.85	0	2,189	0.00%
2022/07/06	4	15.20	0	0.00	15.10	4	2,000	0.20%
2022/07/05	1	16.00	0	0.00	16.10	1	1,981	0.05%
2022/06/28	0	0.00	1	17.45	17.85	-1	1,824	-0.05%
2022/06/22	1	18.10	0	0.00	17.60	1	1,738	0.06%
2022/06/21	1	17.90	1	18.15	18.10	0	1,707	0.00%
2022/06/17	0	0.00	6	17.48	17.65	-6	1,630	-0.37%
2022/06/15	0	0.00	1	18.00	17.90	-1	1,578	-0.06%
2022/06/10	0	0.00	5	18.15	18.40	-5	1,457	-0.34%
2022/06/09	1	17.50	2	17.68	17.70	-1	1,309	-0.08%
2022/06/08	5	17.00	0	0.00	16.85	5	1,193	0.42%
2022/05/17	1	16.25	0	0.00	16.45	1	1,649	0.06%
2022/05/16	0	0.00	1	15.95	15.90	-1	1,661	-0.06%
2022/05/12	6	15.60	0	0.00	15.55	6	1,670	0.36%
2022/05/06	0	0.00	10	16.45	16.50	-10	1,688	-0.59%
2022/04/28	2	16.10	0	0.00	16.95	2	1,782	0.11%
2022/04/27	2	16.00	0	0.00	16.10	2	1,759	0.11%
2022/04/18	1	17.05	0	0.00	16.85	1	1,877	0.05%
2022/04/15	0	0.00	5	17.15	17.15	-5	1,895	-0.26%
2022/04/14	2	17.23	0	0.00	17.25	2	1,972	0.10%
2022/03/24	0	0.00	1	18.10	18.10	-1	3,320	-0.03%
2022/03/23	0	0.00	81	18.05	18.00	-81	3,330	-2.43%
2022/03/15	1	17.55	2	17.30	17.30	-1	3,564	-0.03%
2022/03/10	0	0.00	2	17.90	17.80	-2	3,647	-0.05%
2022/03/09	1	17.40	0	0.00	17.55	1	3,695	0.03%
2022/03/08	1	17.75	5	17.60	17.20	-4	3,767	-0.11%
2022/03/07	1	17.75	2	17.75	17.75	-1	3,789	-0.03%
2022/03/04	0	0.00	3	18.33	18.20	-3	4,013	-0.07%
2022/03/03	0	0.00	1	18.55	18.50	-1	4,100	-0.02%
2022/02/25	1	18.20	0	0.00	18.00	1	4,423	0.02%
2022/02/24	2	18.30	2	18.25	17.95	0	4,559	0.00%
2022/02/23	0	0.00	1	18.55	18.60	-1	4,662	-0.02%
2022/02/17	2	19.40	1	19.55	19.30	1	6,845	0.01%
2022/02/11	2	18.70	0	0.00	18.80	2	7,016	0.03%
2022/02/07	1	18.30	0	0.00	18.20	1	7,003	0.01%
2022/01/25	4	17.70	1	17.95	17.70	3	6,986	0.04%
2022/01/11	5	18.79	1	18.80	18.85	4	6,964	0.06%
2022/01/10	1	19.05	157	19.13	19.00	-156	6,920	-2.25%	大賣/鉅額交易
2022/01/07	4	19.35	2	19.30	19.15	2	6,910	0.03%
2022/01/06	5	19.77	3	19.90	19.75	2	6,838	0.03%
2022/01/05	16	20.94	30	20.97	20.25	-14	6,765	-0.21%
2022/01/03	0	0.00	1	20.15	20.10	-1	6,423	-0.02%
2021/12/30	5	20.05	0	0.00	20.10	5	6,380	0.08%
2021/12/29	5	20.25	6	20.28	20.15	-1	6,342	-0.02%
2021/12/28	1	19.95	3	20.27	19.95	-2	6,272	-0.03%
2021/12/27	6	20.05	10	20.20	20.05	-4	6,242	-0.06%
2021/12/24	10	20.15	4	20.09	20.25	6	6,192	0.10%
2021/12/23	17	20.24	2	20.20	20.20	15	6,008	0.25%
2021/12/22	12	19.44	5	19.65	19.65	7	5,758	0.12%
2021/12/20	0	0.00	1	18.75	18.75	-1	5,607	-0.02%
2021/12/16	2	18.85	2	18.73	18.75	0	5,646	0.00%
2021/12/09	3	19.18	3	19.08	19.35	0	5,530	0.00%
2021/12/07	1	18.75	0	0.00	18.55	1	5,403	0.02%
2021/12/02	0	0.00	12	18.47	18.35	-12	5,331	-0.23%
2021/12/01	3	18.85	1	19.00	18.85	2	5,290	0.04%
2021/11/29	4	18.63	3	18.65	18.65	1	5,054	0.02%
2021/11/26	6	19.23	26	18.96	18.80	-20	4,985	-0.40%
2021/11/25	14	19.74	3	19.55	19.55	11	4,902	0.22%
2021/11/24	5	19.89	3	19.70	19.70	2	4,936	0.04%
2021/11/23	21	20.40	0	0.00	20.10	21	4,789	0.44%
2021/11/22	4	20.23	1	20.20	20.20	3	4,671	0.06%
2021/11/19	26	20.76	107	20.64	20.80	-81	4,573	-1.77%	大賣/
2021/11/18	21	21.51	17	21.28	21.25	4	4,448	0.09%
2021/11/17	30	22.69	37	22.61	22.25	-7	4,181	-0.17%
2021/11/16	12	21.19	5	21.47	21.65	7	3,521	0.20%
2021/11/15	2	18.50	0	0.00	19.70	2	3,078	0.06%
2021/11/12	2	18.00	12	18.08	17.95	-10	2,850	-0.35%
2021/11/11	10	18.60	0	0.00	18.45	10	2,825	0.35%
2021/11/05	0	0.00	10	18.30	18.30	-10	3,003	-0.33%
2021/11/02	1	18.50	0	0.00	18.20	1	3,062	0.03%
2021/11/01	1	18.45	2	18.45	18.45	-1	3,126	-0.03%
2021/10/19	0	0.00	12	17.43	17.80	-12	3,403	-0.35%
2021/10/13	2	16.70	2	16.50	16.50	0	3,721	0.00%
2021/10/12	2	16.98	0	0.00	17.00	2	3,835	0.05%
2021/10/05	22	16.58	0	0.00	16.95	22	5,358	0.41%
2021/10/04	5	17.14	1	16.75	16.75	4	5,378	0.07%
2021/09/29	3	17.90	0	0.00	17.85	3	5,494	0.05%
2021/09/28	1	18.20	4	18.20	18.25	-3	5,527	-0.05%
2021/09/23	5	17.95	0	0.00	17.75	5	5,733	0.09%
2021/09/22	7	18.05	0	0.00	18.00	7	5,811	0.12%
2021/09/16	10	18.40	0	0.00	18.30	10	6,031	0.17%
2021/09/15	2	18.30	0	0.00	18.40	2	6,177	0.03%
2021/09/13	0	0.00	1	18.80	18.80	-1	6,664	-0.02%
2021/09/10	1	18.90	0	0.00	18.80	1	6,704	0.01%
2021/09/07	0	0.00	5	19.50	19.65	-5	6,834	-0.07%
2021/09/06	13	19.26	1	19.25	19.25	12	6,829	0.18%
2021/09/03	2	20.20	2	20.00	20.00	0	6,810	0.00%
2021/09/02	2	20.30	0	0.00	20.00	2	6,852	0.03%
2021/08/31	1	19.95	0	0.00	20.10	1	6,953	0.01%
2021/08/27	1	19.55	1	19.35	19.35	0	6,956	0.00%
2021/08/26	0	0.00	1	19.60	19.60	-1	6,992	-0.01%
2021/08/25	1	19.35	0	0.00	19.35	1	7,017	0.01%
2021/08/24	2	19.50	0	0.00	19.40	2	7,073	0.03%
2021/08/23	2	18.85	1	18.80	18.80	1	7,005	0.01%
2021/08/20	1	18.80	0	0.00	18.90	1	6,967	0.01%
2021/08/19	0	0.00	7	18.06	18.05	-7	6,468	-0.11%
2021/08/16	9	18.83	0	0.00	18.60	9	6,445	0.14%
2021/08/13	3	19.52	0	0.00	19.10	3	6,376	0.05%
2021/08/10	0	0.00	1	20.35	20.35	-1	6,408	-0.02%
2021/08/03	1	21.10	0	0.00	20.95	1	7,193	0.01%
2021/08/02	0	0.00	1	21.00	21.05	-1	7,350	-0.01%
2021/07/30	3	21.13	2	20.80	20.80	1	7,384	0.01%
2021/07/26	2	21.58	1	21.55	21.55	1	7,521	0.01%
2021/07/22	0	0.00	2	20.80	20.95	-2	7,579	-0.03%
2021/07/20	2	21.88	0	0.00	21.65	2	7,507	0.03%
2021/07/16	1	22.10	1	22.30	22.60	0	7,580	0.00%
2021/07/15	15	22.15	0	0.00	22.10	15	7,601	0.20%
2021/07/14	1	22.50	0	0.00	22.25	1	7,788	0.01%
2021/07/13	14	23.60	14	23.57	23.20	0	7,622	0.00%
2021/07/12	1	22.30	1	22.55	23.00	0	6,863	0.00%
2021/07/08	1	22.50	1	22.50	22.55	0	6,838	0.00%
2021/07/06	0	0.00	4	22.03	22.00	-4	6,807	-0.06%
2021/07/05	1	21.90	10	22.10	22.05	-9	6,842	-0.13%
2021/07/02	0	0.00	1	21.70	21.90	-1	6,895	-0.01%
2021/07/01	1	22.00	1	21.75	21.75	0	6,922	0.00%
2021/06/30	45	22.10	40	22.00	22.05	5	6,892	0.07%
2021/06/28	10	23.35	41	22.85	22.90	-31	6,894	-0.45%
2021/06/25	2	22.90	1	22.65	22.65	1	6,786	0.01%
2021/06/24	3	22.83	9	22.69	22.65	-6	6,771	-0.09%
2021/06/23	60	22.66	13	22.76	22.65	47	6,746	0.70%
2021/06/22	4	22.23	5	22.19	22.25	-1	6,375	-0.02%
2021/06/21	1	21.90	0	0.00	21.85	1	6,288	0.02%
2021/06/18	3	22.40	8	22.28	22.15	-5	6,287	-0.08%
2021/06/17	1	21.90	2	22.00	22.25	-1	6,335	-0.02%
2021/06/16	0	0.00	15	21.93	21.85	-15	6,302	-0.24%
2021/06/10	0	0.00	1	22.10	22.00	-1	6,604	-0.02%
2021/06/09	5	22.00	0	0.00	21.50	5	6,663	0.08%
2021/06/08	5	22.00	0	0.00	21.80	5	6,625	0.08%
2021/06/07	1	22.10	0	0.00	22.10	1	6,539	0.02%
2021/06/04	0	0.00	1	21.80	21.80	-1	6,477	-0.02%
2021/06/03	0	0.00	1	21.75	21.75	-1	6,459	-0.02%
2021/06/02	8	21.39	0	0.00	21.35	8	6,436	0.12%
2021/05/31	2	20.98	0	0.00	20.95	2	6,431	0.03%
2021/05/27	1	20.30	1	20.10	20.10	0	6,843	0.00%
2021/05/25	1	20.30	15	20.25	20.20	-14	6,834	-0.20%
2021/05/21	15	19.40	0	0.00	19.45	15	6,822	0.22%
2021/05/19	1	18.80	5	18.71	19.15	-4	6,864	-0.06%
2021/05/18	7	18.54	5.5	18.78	18.85	1.5	6,899	0.02%
2021/05/17	7.5	18.42	0	0.00	18.05	7.5	6,849	0.11%
2021/05/14	4	20.75	4	20.10	20.05	0	6,742	0.00%
2021/05/13	4	20.94	0	0.00	20.45	4	6,628	0.06%
2021/05/12	0	0.00	2	22.33	21.60	-2	6,485	-0.03%
2021/05/11	3	22.28	5	22.20	22.00	-2	6,182	-0.03%
2021/05/10	0	0.00	2	22.20	22.20	-2	5,988	-0.03%
2021/05/07	2	21.38	11	21.35	21.55	-9	5,871	-0.15%
2021/05/06	6	21.00	8	20.89	20.95	-2	5,870	-0.03%
2021/05/05	6	20.68	0	0.00	20.35	6	5,829	0.10%
2021/05/04	5	20.50	50	20.15	20.80	-45	5,805	-0.78%
2021/05/03	6	21.07	44	21.00	20.80	-38	5,724	-0.66%
2021/04/29	1	21.70	0	0.00	21.60	1	5,663	0.02%
2021/04/28	10	22.20	0	0.00	22.10	10	5,630	0.18%
2021/04/27	11	22.13	5	22.10	22.10	6	5,659	0.11%
2021/04/26	1	22.30	8	22.15	22.00	-7	5,651	-0.12%
2021/04/23	30	22.20	0	0.00	22.20	30	5,621	0.53%
2021/04/22	9	22.81	11	22.42	22.10	-2	5,737	-0.03%
2021/04/21	12	23.13	0	0.00	23.10	12	5,635	0.21%
2021/04/20	17	22.99	11	23.00	23.05	6	5,533	0.11%
2021/04/19	5	22.56	0.1	22.52	22.40	4.9	5,363	0.09%
2021/04/16	9	22.40	0	0.00	22.50	9	5,357	0.17%
2021/04/15	10	21.65	0	0.00	22.25	10	5,179	0.19%
2021/04/14	1	21.65	0	0.00	21.65	1	5,202	0.02%
2021/04/13	0	0.00	7	22.09	21.80	-7	5,359	-0.13%
2021/04/12	1	22.05	8	22.05	22.05	-7	5,752	-0.12%
2021/04/09	0	0.00	30	22.25	22.20	-30	5,823	-0.52%
2021/04/01	10	21.80	0	0.00	21.80	10	5,695	0.18%
2021/03/29	1	22.40	0	0.00	22.40	1	5,586	0.02%
2021/03/26	6	22.65	1	22.65	22.60	5	5,584	0.09%
2021/03/22	41	22.50	0	0.00	22.45	41	5,553	0.74%
2021/03/19	0	0.00	5	21.90	22.15	-5	5,527	-0.09%
2021/03/18	0	0.00	1	22.25	22.20	-1	5,561	-0.02%
2021/03/17	0	0.00	2	22.35	22.30	-2	5,750	-0.03%
2021/03/16	47	22.45	6	22.33	22.50	41	5,920	0.69%
2021/03/15	3	22.30	12	22.36	22.25	-9	5,873	-0.15%
2021/03/12	1	21.20	1	21.25	21.15	0	5,876	0.00%
2021/03/09	0	0.00	4	21.04	21.20	-4	6,202	-0.06%
2021/03/04	1	21.95	0	0.00	21.85	1	6,456	0.02%
2021/03/03	13	22.36	4	22.38	22.30	9	6,632	0.14%
2021/02/26	0	0.00	2	20.85	20.80	-2	6,436	-0.03%
2021/02/24	8	21.28	0	0.00	21.05	8	6,825	0.12%
2021/02/23	0	0.00	11	21.11	21.25	-11	6,872	-0.16%
2021/02/19	0	0.00	3	21.25	21.35	-3	7,332	-0.04%
2021/02/18	2	21.13	0	0.00	21.25	2	7,393	0.03%
2021/02/05	0	0.00	1	20.00	19.95	-1	7,330	-0.01%
2021/02/01	0	0.00	3	19.65	19.60	-3	7,536	-0.04%
2021/01/29	2	20.20	0	0.00	19.95	2	7,578	0.03%
2021/01/25	2	20.28	0	0.00	21.00	2	7,569	0.03%
2021/01/22	2	20.40	2	20.40	20.40	0	7,586	0.00%
2021/01/21	2	20.10	0	0.00	20.10	2	7,598	0.03%
2021/01/20	0	0.00	2	20.25	20.35	-2	7,624	-0.03%
2021/01/19	1	21.30	0	0.00	21.20	1	7,570	0.01%
2021/01/18	0	0.00	1	20.90	21.05	-1	7,595	-0.01%
2021/01/14	0	0.00	1	22.20	22.25	-1	7,603	-0.01%
2021/01/12	2	22.43	0	0.00	22.15	2	7,684	0.03%
2021/01/11	1	22.90	0	0.00	22.80	1	8,025	0.01%
2021/01/08	17	23.79	10	23.35	23.35	7	8,016	0.09%
2021/01/07	1	23.75	9	23.55	23.70	-8	8,032	-0.10%
2021/01/06	17	23.66	12	23.45	23.45	5	8,046	0.06%
2021/01/05	15	23.33	2	24.05	23.95	13	7,819	0.17%
2021/01/04	2	22.95	0	0.00	23.00	2	7,410	0.03%
2020/12/24	0	0.00	2	22.80	22.60	-2	7,373	-0.03%
2020/12/23	5	22.25	0	0.00	22.25	5	7,376	0.07%
2020/12/22	13	22.17	0	0.00	22.00	13	7,496	0.17%
2020/12/15	2	22.60	0	0.00	22.40	2	7,706	0.03%
2020/12/14	1	23.25	0	0.00	23.20	1	7,682	0.01%
2020/12/11	1	24.30	0	0.00	23.50	1	7,684	0.01%
2020/12/09	1	23.25	4	23.63	23.60	-3	7,333	-0.04%
2020/12/07	0	0.00	15	23.44	23.25	-15	7,380	-0.20%
2020/12/04	0	0.00	5	23.70	23.45	-5	7,713	-0.06%
2020/12/03	1	23.65	8	23.41	23.25	-7	7,684	-0.09%
2020/12/02	0	0.00	2	23.65	23.70	-2	7,683	-0.03%
2020/12/01	0	0.00	1	23.25	23.50	-1	7,659	-0.01%
2020/11/30	0	0.00	15	23.33	23.45	-15	7,653	-0.20%
2020/11/27	12	23.42	0	0.00	23.30	12	7,636	0.16%
2020/11/26	0	0.00	13	22.87	22.95	-13	7,482	-0.17%
2020/11/25	1	22.95	8	22.83	22.85	-7	7,471	-0.09%
2020/11/24	0	0.00	1	23.00	22.70	-1	7,479	-0.01%
2020/11/23	0	0.00	4	22.43	22.65	-4	7,541	-0.05%
2020/11/20	10	22.35	0	0.00	22.20	10	7,583	0.13%
2020/11/19	3	22.28	0	0.00	22.40	3	7,670	0.04%
2020/11/18	13	22.15	6	22.33	22.30	7	7,771	0.09%
2020/11/17	1	21.45	0	0.00	21.35	1	7,629	0.01%
2020/11/16	2	20.98	0	0.00	20.90	2	7,991	0.03%
2020/11/09	0	0.00	2	21.23	21.15	-2	8,793	-0.02%
2020/10/30	3	21.10	0	0.00	21.05	3	10,216	0.03%
2020/10/29	1	21.35	1	21.35	21.40	0	10,522	0.00%
2020/10/26	5	22.62	2	22.55	22.55	3	10,721	0.03%
2020/10/23	4	22.30	5	22.51	22.50	-1	10,756	-0.01%
2020/10/22	1	22.05	1	21.85	22.20	0	10,909	0.00%
2020/10/21	1	22.15	1	22.25	22.15	0	10,993	0.00%
2020/10/20	1	22.15	1	22.30	22.35	0	11,236	0.00%
2020/10/19	3	22.65	22	22.37	22.65	-19	11,519	-0.16%
2020/10/16	0	0.00	2	22.10	21.60	-2	11,993	-0.02%
2020/10/15	1	22.15	0	0.00	22.20	1	12,365	0.01%
2020/10/14	1	22.05	0	0.00	22.00	1	12,471	0.01%
2020/10/12	1	21.50	0	0.00	21.25	1	12,656	0.01%
2020/10/08	2	21.90	0	0.00	21.75	2	12,958	0.02%
2020/10/06	4	21.99	0	0.00	21.95	4	13,252	0.03%
2020/09/23	0	0.00	1	21.80	21.50	-1	15,591	-0.01%
2020/09/22	0	0.00	5	21.30	21.25	-5	15,677	-0.03%
2020/09/21	1	21.85	0	0.00	21.70	1	16,063	0.01%
2020/09/16	0	0.00	1	22.20	22.00	-1	17,052	-0.01%
2020/09/15	5	22.25	0	0.00	22.25	5	17,420	0.03%
2020/09/14	1	22.20	0	0.00	22.30	1	18,079	0.01%
2020/09/11	2	21.90	0	0.00	21.90	2	19,933	0.01%
2020/09/10	3	22.33	45	22.39	22.20	-42	20,537	-0.20%
2020/09/09	20	22.00	8	22.53	22.75	12	20,908	0.06%
2020/09/08	1	21.35	0	0.00	21.35	1	21,701	0.00%
2020/09/07	3	21.67	0	0.00	21.40	3	23,149	0.01%
2020/09/04	1	21.35	3	21.40	21.40	-2	25,203	-0.01%
2020/09/03	0	0.00	1	21.45	21.15	-1	25,461	0.00%
2020/09/02	20	21.20	0	0.00	21.35	20	25,521	0.08%
2020/09/01	1	20.80	0	0.00	21.05	1	25,604	0.00%
2020/08/28	1	20.90	0	0.00	20.80	1	25,857	0.00%
2020/08/27	4	21.40	0	0.00	21.40	4	25,842	0.02%
2020/08/26	1	20.75	0	0.00	20.70	1	25,856	0.00%
2020/08/25	35	21.30	0	0.00	21.20	35	25,703	0.14%
2020/08/24	1	21.10	2	21.50	21.05	-1	25,625	0.00%
2020/08/21	9	21.79	0	0.00	21.80	9	25,541	0.04%
2020/08/20	9	22.31	0	0.00	21.70	9	25,444	0.04%
2020/08/19	6	24.78	10	24.67	24.05	-4	25,408	-0.02%
2020/08/18	6	25.23	0	0.00	25.20	6	25,459	0.02%
2020/08/17	8	25.96	0	0.00	25.85	8	25,525	0.03%
2020/08/14	6	25.98	3	25.93	26.00	3	25,873	0.01%
2020/08/13	3	26.78	8	26.13	26.00	-5	26,259	-0.02%
2020/08/12	4	26.38	6	26.25	26.25	-2	26,242	-0.01%
2020/08/11	3	26.12	2	26.25	25.95	1	26,179	0.00%
2020/08/10	5	25.92	0	0.00	25.80	5	26,233	0.02%
2020/08/06	7	26.66	5	26.36	26.30	2	26,396	0.01%
2020/08/05	30	26.59	15	26.98	26.70	15	26,301	0.06%
2020/08/04	0	0.00	1	26.30	26.20	-1	25,938	0.00%
2020/08/03	1	25.85	4	25.83	25.65	-3	25,798	-0.01%
2020/07/29	4	25.00	2	25.10	25.00	2	27,189	0.01%
2020/07/28	11	24.90	3	25.53	24.65	8	27,250	0.03%
2020/07/23	4	26.28	8	26.36	26.25	-4	27,431	-0.01%
2020/07/22	14	26.92	16	26.92	27.00	-2	27,231	-0.01%
2020/07/21	17	26.14	7	26.40	26.15	10	26,544	0.04%
2020/07/20	4	24.90	3	24.55	25.25	1	26,378	0.00%
2020/07/17	2	25.25	0	0.00	25.25	2	26,333	0.01%
2020/07/15	4	25.90	4	26.05	25.85	0	26,461	0.00%
2020/07/13	4	26.03	10	26.20	26.05	-6	27,438	-0.02%
2020/07/10	219	26.66	12	26.18	25.70	207	27,700	0.75%	大買/鉅額交易
2020/07/09	15	26.20	13	26.33	27.00	2	27,289	0.01%
2020/07/08	16	25.78	0	0.00	25.80	16	26,795	0.06%
2020/07/07	6	25.89	6	26.05	25.75	0	26,948	0.00%
2020/07/06	15	26.77	7	26.84	26.45	8	26,857	0.03%
2020/07/03	5	26.52	23	26.27	26.45	-18	26,641	-0.07%
2020/07/02	2	26.05	5	25.83	26.30	-3	26,516	-0.01%
2020/07/01	9	25.73	0	0.00	25.45	9	26,370	0.03%
2020/06/30	5	25.94	9	25.82	25.70	-4	26,225	-0.02%
2020/06/29	16	25.20	3	25.35	25.10	13	25,976	0.05%
2020/06/24	5	26.27	1	26.15	26.15	4	25,758	0.02%
2020/06/23	6	26.38	0	0.00	26.35	6	25,783	0.02%
2020/06/22	6	26.97	2	26.90	26.90	4	25,535	0.02%
2020/06/19	7	27.49	11	27.56	27.45	-4	25,339	-0.02%
2020/06/18	42	27.17	62	27.42	27.45	-20	24,752	-0.08%
2020/06/17	4	25.65	10	25.93	25.75	-6	22,949	-0.03%
2020/06/16	3	25.45	10	25.62	25.25	-7	22,413	-0.03%
2020/06/15	8	25.68	283	25.65	25.20	-275	22,085	-1.25%	大賣/鉅額交易
2020/06/12	50	24.99	21	25.62	26.20	29	21,027	0.14%
2020/06/11	42	25.36	58	25.46	25.25	-16	19,770	-0.08%
2020/06/10	1	23.80	50	23.44	23.80	-49	17,884	-0.27%
2020/06/08	13	23.93	97	23.83	23.55	-84	18,032	-0.47%
2020/06/05	45	23.78	4	23.75	23.75	41	17,983	0.23%
2020/06/04	17	23.72	5	23.45	23.40	12	17,911	0.07%
2020/06/03	1	23.40	1	23.50	23.40	0	17,882	0.00%
2020/06/02	11	23.16	2	23.50	23.55	9	17,753	0.05%
2020/05/28	4	23.16	0	0.00	22.85	4	17,526	0.02%
2020/05/27	5	23.20	4	23.10	23.10	1	17,472	0.01%
2020/05/26	23	23.23	17	23.37	23.00	6	17,458	0.03%
2020/05/25	69	22.84	14	22.60	23.25	55	17,109	0.32%
2020/05/22	6	22.35	2	22.40	22.20	4	16,853	0.02%
2020/05/21	11	23.30	4	23.53	23.10	7	16,637	0.04%
2020/05/20	8	23.14	29	22.69	23.30	-21	16,153	-0.13%
2020/05/19	0	0.00	2	21.95	21.80	-2	15,685	-0.01%
2020/05/18	0	0.00	2	21.85	21.55	-2	15,547	-0.01%
2020/05/15	7	21.78	2	21.80	21.70	5	15,420	0.03%
2020/05/14	23	22.22	4	23.05	21.70	19	15,345	0.12%
2020/05/13	4	23.30	0	0.00	23.30	4	14,962	0.03%
2020/05/12	0	0.00	2	23.60	23.60	-2	14,933	-0.01%
2020/05/11	9	23.47	7	23.83	23.50	2	14,936	0.01%
2020/05/08	113	23.80	2	23.80	23.65	111	14,647	0.76%	大買/鉅額交易
2020/05/07	2	24.10	8	24.26	24.05	-6	14,487	-0.04%
2020/05/06	133	23.69	17	23.84	23.60	116	14,185	0.82%	大買/鉅額交易
2020/05/05	29	23.64	25	24.03	24.15	4	13,839	0.03%
2020/05/04	3	22.45	1	22.50	22.40	2	12,956	0.02%
2020/04/30	1	22.85	54	22.84	22.75	-53	12,880	-0.41%
2020/04/29	4	22.15	2	22.30	22.20	2	12,673	0.02%
2020/04/28	1	22.10	1	22.05	22.00	0	12,496	0.00%
2020/04/27	12	22.24	5	22.25	22.25	7	12,622	0.06%
2020/04/24	1	22.60	0	0.00	22.10	1	12,448	0.01%
2020/04/23	50	22.45	1	22.80	22.45	49	12,261	0.40%
2020/04/22	2	21.73	3	21.88	22.10	-1	12,018	-0.01%
2020/04/21	8	22.27	0	0.00	21.95	8	11,924	0.07%
2020/04/20	2	22.10	2	22.30	22.60	0	11,801	0.00%
2020/04/17	13	23.18	12	22.83	22.20	1	11,757	0.01%
2020/04/16	19	23.11	8	23.32	23.00	11	11,207	0.10%
2020/04/15	3	21.55	5	22.89	23.10	-2	10,390	-0.02%
2020/04/14	0	0.00	2	20.78	21.00	-2	10,076	-0.02%
2020/04/10	4	20.41	20	20.55	20.40	-16	10,054	-0.16%
2020/04/09	7	21.26	4	21.75	21.25	3	9,977	0.03%
2020/04/08	5	20.98	1	21.30	21.30	4	10,021	0.04%
2020/04/07	0	0.00	14	20.72	20.90	-14	9,914	-0.14%
2020/03/31	20	20.00	0	0.00	19.50	20	10,147	0.20%
2020/03/30	0	0.00	24	18.80	19.50	-24	10,101	-0.24%
2020/03/27	10	19.12	7	19.99	18.55	3	9,882	0.03%
2020/03/26	2	18.75	8	18.74	18.90	-6	9,691	-0.06%
2020/03/25	9	19.02	0	0.00	19.05	9	9,844	0.09%
2020/03/23	0	0.00	10	15.80	16.70	-10	9,638	-0.10%
2020/03/20	10	16.65	4	16.65	16.90	6	9,860	0.06%
2020/03/19	11	15.79	4	15.74	15.40	7	9,917	0.07%
2020/03/17	6	17.70	0	0.00	17.40	6	9,921	0.06%
2020/03/16	24	20.01	0	0.00	18.90	24	9,828	0.24%
2020/03/13	21	20.74	3	21.03	21.00	18	9,790	0.18%
2020/03/12	4	23.85	11	23.37	22.95	-7	9,550	-0.07%
2020/03/10	2	25.15	4	25.78	26.00	-2	9,389	-0.02%
2020/03/09	8	27.16	5	26.75	26.20	3	9,414	0.03%
2020/03/06	5	27.88	2	27.95	27.90	3	9,745	0.03%
2020/03/05	10	28.60	6	28.80	28.40	4	10,562	0.04%
2020/03/04	2	28.05	0	0.00	28.20	2	10,625	0.02%
2020/03/03	0	0.00	3	28.37	28.50	-3	10,738	-0.03%
2020/03/02	0	0.00	6	27.17	27.45	-6	10,829	-0.06%
2020/02/27	1	27.80	0	0.00	27.40	1	10,960	0.01%
2020/02/26	1	28.50	1	28.70	28.40	0	10,989	0.00%
2020/02/25	5	28.34	6	28.48	28.65	-1	11,210	-0.01%
2020/02/24	2	28.85	0	0.00	28.85	2	11,320	0.02%
2020/02/21	2	29.35	2	29.45	29.45	0	11,506	0.00%
2020/02/20	2	29.70	2	29.95	29.60	0	11,902	0.00%
2020/02/18	4	29.70	0	0.00	29.45	4	12,692	0.03%
2020/02/17	2	30.15	14	30.36	29.95	-12	12,920	-0.09%
2020/02/14	0	0.00	2	29.90	29.85	-2	13,385	-0.01%
2020/02/13	1	30.00	0	0.00	29.75	1	13,631	0.01%
2020/02/12	8	29.85	2	29.90	30.00	6	13,844	0.04%
2020/02/11	1	29.20	0	0.00	29.45	1	14,246	0.01%
2020/02/10	2	28.20	2	28.90	28.90	0	14,576	0.00%
2020/02/05	2	29.30	0	0.00	29.25	2	15,281	0.01%
2020/02/04	4	29.18	2	29.65	29.65	2	15,616	0.01%
2020/02/03	4	28.18	6	28.70	28.85	-2	16,160	-0.01%
2020/01/31	2	29.50	4	28.75	29.85	-2	16,805	-0.01%
2020/01/30	5	30.11	2	30.65	29.90	3	17,037	0.02%
2020/01/20	4	33.05	0	0.00	33.20	4	17,056	0.02%
2020/01/17	1	33.00	0	0.00	33.00	1	18,057	0.01%
2020/01/15	10	33.34	1	33.50	33.25	9	18,725	0.05%
2020/01/14	0	0.00	4	33.50	33.50	-4	19,033	-0.02%
2020/01/13	0	0.00	4	33.16	33.30	-4	19,214	-0.02%
2020/01/10	2	31.95	2	32.30	32.30	0	19,470	0.00%
2020/01/09	0	0.00	2	32.55	32.50	-2	19,916	-0.01%
2020/01/07	45	32.19	42	32.10	32.20	3	21,975	0.01%
2020/01/06	11	32.94	0	0.00	32.60	11	23,142	0.05%
2020/01/03	12	33.32	2	33.35	33.35	10	24,120	0.04%
2020/01/02	38	34.05	7	34.10	34.15	31	24,286	0.13%
2019/12/30	2	33.60	12	33.48	33.35	-10	25,296	-0.04%
2019/12/27	0	0.00	60	33.59	33.65	-60	25,610	-0.23%
2019/12/26	10	32.92	5	32.85	32.85	5	25,814	0.02%
2019/12/25	2	32.60	2	32.65	32.60	0	26,512	0.00%
2019/12/24	10	32.05	2	32.10	32.05	8	27,520	0.03%
2019/12/23	2	32.15	0	0.00	31.85	2	28,411	0.01%
2019/12/20	18	32.47	4	32.55	32.40	14	28,777	0.05%
2019/12/19	0	0.00	2	32.05	31.85	-2	28,860	-0.01%
2019/12/17	1	31.80	0	0.00	31.90	1	30,111	0.00%
2019/12/16	14	32.44	7	32.27	32.55	7	30,258	0.02%
2019/12/13	7	31.54	0	31.30	31.30	7	30,919	0.02%
2019/12/12	1	32.05	0	0.00	32.00	1	31,859	0.00%
2019/12/11	4	32.26	0	0.00	32.20	4	32,300	0.01%
2019/12/10	4	32.20	2	32.45	32.50	2	32,827	0.01%
2019/12/09	0	0.00	12	33.11	33.15	-12	33,295	-0.04%
2019/12/06	2	32.85	1	32.85	32.70	1	33,982	0.00%
2019/12/05	1	32.60	0	0.00	32.60	1	35,125	0.00%
2019/12/04	3	32.67	2	32.75	32.70	1	36,277	0.00%
2019/12/03	12	32.49	9	32.62	32.45	3	38,147	0.01%
2019/12/02	62	33.14	98	34.33	32.90	-36	38,376	-0.09%
2019/11/29	0	0.00	1	35.40	35.40	-1	38,173	0.00%
2019/11/27	3	35.77	1	35.80	35.65	2	40,430	0.00%
2019/11/26	96	35.55	1	35.70	35.70	95	42,717	0.22%
2019/11/25	0	0.00	2	35.55	35.30	-2	43,392	0.00%
2019/11/22	5	35.68	18	35.70	35.45	-13	43,791	-0.03%
2019/11/21	1	35.25	99	35.29	35.60	-98	43,777	-0.22%
2019/11/20	1	35.45	4	35.53	35.65	-3	44,128	-0.01%
2019/11/19	3	35.77	0	0.00	35.35	3	44,515	0.01%
2019/11/18	1	35.60	0	0.00	35.60	1	44,441	0.00%
2019/11/15	8	35.27	22	35.36	35.00	-14	44,210	-0.03%
2019/11/14	1	35.00	9	34.79	35.00	-8	43,968	-0.02%
2019/11/13	140	35.08	123	34.72	34.60	17	43,961	0.04%	大買/大賣/
2019/11/12	10	34.40	5	34.46	34.80	5	43,651	0.01%
2019/11/11	25	34.16	13	34.23	33.90	12	43,782	0.03%
2019/11/08	13	34.82	5	34.84	34.60	8	43,583	0.02%
2019/11/07	80	34.52	2	34.45	34.55	78	43,096	0.18%
2019/11/06	1	34.30	74	33.99	34.20	-73	42,862	-0.17%
2019/11/05	1	33.90	35	33.90	34.10	-34	42,801	-0.08%
2019/11/04	111	34.40	7	34.59	33.80	104	42,789	0.24%	大買/鉅額交易
2019/11/01	2	33.50	7	33.79	33.95	-5	42,608	-0.01%
2019/10/31	14	33.70	5	34.15	33.25	9	42,551	0.02%
2019/10/30	20	33.36	9	33.31	32.95	11	42,971	0.03%
2019/10/29	3	34.43	11	34.80	34.40	-8	42,379	-0.02%
2019/10/28	2	34.60	11	34.59	34.55	-9	42,230	-0.02%
2019/10/25	33	34.05	5	34.00	34.40	28	42,002	0.07%
2019/10/23	1	36.00	2	35.95	35.85	-1	40,993	0.00%
2019/10/22	2	35.75	2	36.08	35.60	0	40,960	0.00%
2019/10/21	8	35.52	4	35.55	35.75	4	41,037	0.01%
2019/10/18	1	35.45	1	35.30	35.00	0	40,967	0.00%
2019/10/17	3	35.35	0	0.00	34.85	3	40,947	0.01%
2019/10/16	9	35.82	152	35.62	35.30	-143	40,839	-0.35%	大賣/鉅額交易
2019/10/15	51	38.21	23.1	37.68	36.75	27.9	40,244	0.07%
2019/10/14	4	37.36	27	37.30	37.50	-23	39,174	-0.06%
2019/10/09	12	35.30	1	36.10	35.10	11	38,441	0.03%
2019/10/08	6	35.49	1	35.35	35.15	5	38,018	0.01%
2019/10/07	4	35.33	4	35.23	35.15	0	37,849	0.00%
2019/10/04	4	35.78	6	35.73	35.45	-2	37,505	-0.01%
2019/10/03	3	35.47	5	35.39	35.30	-2	36,755	-0.01%
2019/10/02	77	35.48	5	35.46	36.00	72	36,533	0.20%
2019/10/01	49	35.61	12	35.53	35.30	37	36,064	0.10%
2019/09/27	8	34.63	5	35.10	35.35	3	35,253	0.01%
2019/09/26	63	35.41	100	34.29	34.80	-37	34,236	-0.11%
2019/09/25	174	34.53	112	34.55	34.90	62	33,396	0.19%	大買/大賣/
2019/09/24	30	34.55	112	34.06	33.90	-82	33,099	-0.25%	大賣/
2019/09/23	18	34.83	43	34.76	34.55	-25	32,730	-0.08%
2019/09/20	0	0.00	2	34.75	34.75	-2	32,282	-0.01%
2019/09/19	107	34.20	2	33.85	33.50	105	31,538	0.33%	大買/鉅額交易
2019/09/18	1	33.60	131	33.73	33.60	-130	31,149	-0.42%	大賣/鉅額交易
2019/09/17	5	34.48	9	34.92	34.65	-4	30,336	-0.01%
2019/09/16	6	33.28	4	33.20	33.55	2	29,508	0.01%
2019/09/12	2	33.00	3	32.92	32.90	-1	29,256	0.00%
2019/09/11	1	31.80	2	31.88	32.50	-1	28,875	0.00%
2019/09/10	142	32.27	32	32.31	31.65	110	28,316	0.39%	大買/鉅額交易
2019/09/09	13	33.64	14	33.30	31.60	-1	27,735	0.00%
2019/09/06	42	34.52	160	33.92	34.30	-118	26,597	-0.44%	大賣/鉅額交易
2019/09/05	5	34.43	3.6	34.79	35.50	1.4	25,345	0.01%
2019/09/04	5	31.79	12	31.94	32.30	-7	23,391	-0.03%
2019/09/03	8	31.29	10	31.36	31.70	-2	22,950	-0.01%
2019/09/02	145	30.02	25.2	30.32	31.10	119.8	22,463	0.53%	大買/鉅額交易
2019/08/30	15	29.17	19	29.74	29.90	-4	21,640	-0.02%
2019/08/29	6	27.05	81	26.73	27.65	-75	19,978	-0.38%
2019/08/28	23	25.55	24.2	25.37	25.65	-1.2	17,564	-0.01%
2019/08/22	64	23.79	65	23.84	23.90	-1	15,612	-0.01%
2019/08/21	2	23.10	1	23.70	23.35	1	15,004	0.01%
2019/08/20	0	0.00	15	23.30	23.20	-15	14,776	-0.10%
2019/08/19	40	23.35	19	23.40	23.10	21	14,785	0.14%
2019/08/16	0	0.00	10	22.80	23.00	-10	14,587	-0.07%
2019/08/15	12	22.45	10	22.45	22.55	2	14,367	0.01%
2019/08/14	10	22.82	0	0.00	22.20	10	14,213	0.07%
2019/08/13	3	22.05	0	0.00	22.05	3	14,012	0.02%
2019/08/08	0	0.00	3	22.65	22.65	-3	14,141	-0.02%
2019/08/02	11	22.30	5	22.41	22.55	6	13,739	0.04%
2019/08/01	21	23.03	0	0.00	23.00	21	13,540	0.16%
2019/07/30	0	0.00	1	22.80	22.80	-1	12,481	-0.01%
2019/07/26	7	23.95	0	0.00	23.95	7	12,309	0.06%
2019/07/25	0	0.00	5	24.15	24.10	-5	12,264	-0.04%
2019/07/24	16	24.28	11	24.00	23.35	5	12,173	0.04%
2019/07/23	3	25.00	0	0.00	24.50	3	12,200	0.02%
2019/07/22	0	0.00	10	24.20	24.10	-10	12,097	-0.08%
2019/07/19	0	0.00	13	24.46	23.90	-13	12,213	-0.11%
2019/07/18	14	23.91	0	0.00	24.25	14	12,614	0.11%
2019/07/17	0	0.00	35	23.99	24.05	-35	12,317	-0.28%
2019/07/16	0	0.00	1	23.95	23.70	-1	12,118	-0.01%
2019/07/15	39	23.93	23	23.60	23.75	16	11,919	0.13%
2019/07/12	0	0.00	2.2	23.17	23.60	-2.2	11,650	-0.02%
2019/07/09	0	0.00	7	21.90	21.85	-7	11,396	-0.06%
2019/07/03	0	0.00	10	21.50	21.35	-10	11,077	-0.09%
2019/07/02	10	21.30	2	21.43	21.30	8	11,053	0.07%
2019/07/01	0	0.00	1	21.45	21.45	-1	11,106	-0.01%
2019/06/27	0	0.00	7	21.04	21.00	-7	11,436	-0.06%
2019/06/26	0	0.00	3	20.70	20.70	-3	11,514	-0.03%
2019/06/21	4	21.25	21	20.96	20.95	-17	11,581	-0.15%
2019/06/20	0	0.00	10	20.80	20.90	-10	11,339	-0.09%
2019/06/19	10	20.20	0	0.00	20.40	10	11,273	0.09%
2019/06/18	0	0.00	1	19.50	19.75	-1	11,454	-0.01%
2019/06/14	0	0.00	1	19.35	19.35	-1	11,437	-0.01%
2019/06/13	5	19.10	0	0.00	19.25	5	11,608	0.04%
2019/06/11	1	19.45	18	19.45	19.45	-17	12,210	-0.14%
2019/06/10	0	0.00	5	19.25	19.30	-5	12,724	-0.04%
2019/06/06	0	0.00	5	18.80	18.65	-5	12,660	-0.04%
2019/05/31	6	18.54	4	18.71	18.80	2	13,712	0.01%
2019/05/21	1	17.85	0	0.00	18.20	1	14,856	0.01%
2019/05/20	17	18.02	0	0.00	17.65	17	14,938	0.11%
2019/05/17	0	0.00	1	18.85	18.80	-1	15,176	-0.01%
2019/05/16	18	18.41	5	18.40	18.40	13	15,822	0.08%
2019/05/15	0.9	19.10	27	18.92	19.10	-26.1	16,236	-0.16%
2019/05/14	0	0.00	5	18.22	18.45	-5	16,240	-0.03%
2019/05/13	1	18.60	1	18.30	18.15	0	16,369	0.00%
2019/05/10	4	18.13	5	18.67	18.10	-1	16,399	-0.01%
2019/05/09	3	18.95	0	0.00	18.35	3	16,339	0.02%
2019/05/08	5	19.05	0	0.00	19.05	5	16,209	0.03%
2019/05/07	1	19.00	1	19.10	19.00	0	16,152	0.00%
2019/05/06	8	19.00	9	18.86	19.00	-1	16,110	-0.01%
2019/05/03	0	0.00	0.1	18.95	18.95	-0.1	15,984	0.00%
2019/04/29	26	19.03	7	18.76	18.40	19	15,747	0.12%
2019/04/26	1	18.10	0	0.00	18.10	1	15,355	0.01%
2019/04/24	24	19.10	5	19.05	19.10	19	14,680	0.13%
2019/04/18	0	0.00	1	22.05	20.95	-1	13,803	-0.01%
2019/04/17	1	21.65	0	0.00	21.40	1	13,582	0.01%
2019/04/16	5	21.96	41	21.86	21.80	-36	13,492	-0.27%
2019/04/15	1	21.25	1	21.50	21.50	0	13,166	0.00%
2019/04/12	0	0.00	1	20.30	20.25	-1	12,939	-0.01%
2019/04/11	1	20.90	0	0.00	20.70	1	12,864	0.01%
2019/04/08	0	0.00	2	21.43	21.20	-2	12,709	-0.02%
2019/04/02	1	21.40	0	0.00	20.90	1	12,473	0.01%
2019/04/01	5	21.43	5	21.55	21.45	0	12,252	0.00%
2019/03/29	0	0.00	1	20.05	20.80	-1	11,888	-0.01%
2019/03/26	2	20.88	7	20.94	20.90	-5	11,586	-0.04%
2019/03/25	22	20.65	24	20.76	20.65	-2	11,499	-0.02%
2019/03/21	20	22.11	23	22.11	21.65	-3	11,154	-0.03%
2019/03/20	10	22.14	14	21.98	21.95	-4	10,723	-0.04%
2019/03/19	10	21.75	11	21.97	21.75	-1	10,601	-0.01%
2019/03/18	8	21.77	2	21.85	21.85	6	10,493	0.06%
2019/03/14	10	21.88	14	22.03	21.90	-4	10,451	-0.04%
2019/03/13	3	21.15	15	21.44	21.80	-12	10,482	-0.11%
2019/03/12	1	20.70	1	20.35	20.35	0	9,842	0.00%
2019/03/07	10	20.53	6	20.77	20.55	4	10,168	0.04%
2019/03/06	11	20.96	19	20.65	20.95	-8	10,080	-0.08%
2019/03/05	0	0.00	1	19.75	19.75	-1	9,628	-0.01%
2019/03/04	5	20.50	5	20.10	20.00	0	9,714	0.00%
2019/02/27	5	20.10	1	20.05	20.25	4	9,728	0.04%
2019/02/26	4	20.00	1	20.40	20.00	3	9,658	0.03%
2019/02/25	0	0.00	5	19.95	20.00	-5	9,573	-0.05%
2019/02/22	0	0.00	6	20.08	20.30	-6	9,536	-0.06%
2019/02/21	15	19.38	6	19.38	19.45	9	9,119	0.10%
2019/02/20	5	19.15	6	19.22	19.20	-1	8,937	-0.01%
2019/02/19	2	18.80	4	19.13	19.30	-2	8,910	-0.02%
2019/02/18	5	19.11	20	19.09	19.10	-15	8,914	-0.17%
2019/02/15	3	18.32	1.1	18.59	18.60	1.9	8,557	0.02%
2019/02/14	14	17.99	21	17.70	17.70	-7	7,864	-0.09%
2019/02/13	0	0.00	2	16.20	16.65	-2	7,294	-0.03%
2019/02/12	1	16.55	0	0.00	16.15	1	7,206	0.01%
2019/02/11	0	0.00	1	15.40	15.75	-1	7,041	-0.01%
2019/01/30	1	15.10	1	15.25	15.10	0	6,989	0.00%
2019/01/29	0	0.00	4	14.95	15.05	-4	7,001	-0.06%
2019/01/28	0	0.00	0	15.10	15.10	0	7,019	0.00%
2019/01/25	1	14.55	1	14.65	14.70	0	7,018	0.00%
2019/01/22	0	0.00	1	14.40	14.20	-1	7,246	-0.01%
2019/01/18	2	14.65	17	14.59	14.55	-15	7,378	-0.20%
2019/01/15	1	14.85	0	0.00	14.75	1	7,672	0.01%
2019/01/11	9	14.92	6.2	14.50	14.50	2.8	7,687	0.04%
2019/01/10	4	14.83	2	14.90	15.00	2	7,668	0.03%
2019/01/09	15	14.45	0	0.00	14.50	15	7,584	0.20%
2018/12/21	0	0.00	4	13.60	14.10	-4	8,201	-0.05%
2018/12/20	1	14.30	0	0.00	13.95	1	8,212	0.01%
2018/12/13	0	0.00	1	15.50	15.25	-1	8,323	-0.01%
2018/12/12	1	15.45	0	0.00	15.50	1	8,566	0.01%
2018/12/11	1	15.25	0	0.00	15.25	1	8,566	0.01%
2018/12/10	1	15.25	0	0.00	15.25	1	8,592	0.01%
2018/12/06	1	15.60	0	0.00	15.60	1	8,293	0.01%
2018/12/05	3	16.53	9	16.07	16.70	-6	7,894	-0.08%
2018/12/04	5	16.94	0	0.00	16.60	5	7,951	0.06%
2018/12/03	3	16.68	4	16.58	16.95	-1	8,005	-0.01%
2018/11/30	0.1	15.45	0	0.00	15.45	0.1	7,967	0.00%
2018/11/29	2	14.95	0	0.00	15.00	2	7,752	0.03%
2018/11/28	1	14.65	2	14.60	14.65	-1	7,577	-0.01%
2018/11/26	0	0.00	1	13.80	13.90	-1	7,232	-0.01%
2018/11/23	3	13.65	5	13.71	13.60	-2	7,115	-0.03%
2018/11/16	2	13.58	1	13.70	13.35	1	7,288	0.01%
2018/11/15	1	13.30	2	13.35	13.30	-1	7,320	-0.01%
2018/11/14	2	13.03	1	13.25	13.00	1	7,168	0.01%
2018/11/12	1	13.00	0	0.00	12.90	1	7,440	0.01%
2018/11/05	2	13.58	2	13.78	13.65	0	7,737	0.00%
2018/11/02	5	13.56	3	13.65	13.60	2	7,835	0.03%
2018/11/01	2	13.23	5	13.24	13.35	-3	7,777	-0.04%
2018/10/31	6	12.84	6	12.93	12.95	0	7,735	0.00%
2018/10/30	0	0.00	1	12.35	12.45	-1	7,697	-0.01%
2018/10/25	1	12.05	1	12.70	12.15	0	7,998	0.00%
2018/10/23	7	13.95	9	13.96	13.50	-2	8,236	-0.02%
2018/10/19	0	0.00	2	13.60	13.60	-2	8,617	-0.02%
2018/10/16	5	13.65	0	0.00	13.60	5	8,997	0.06%
2018/10/15	1	13.60	1	13.75	13.60	0	9,128	0.00%
2018/10/11	1	13.15	3	13.15	13.15	-2	9,302	-0.02%
2018/10/08	1	14.60	0	0.00	14.60	1	9,763	0.01%
2018/10/05	0	0.00	21	14.73	14.70	-21	9,902	-0.21%
2018/10/04	1	16.20	0	0.00	16.15	1	9,888	0.01%
2018/10/01	1	16.50	1	16.60	16.70	0	10,270	0.00%
2018/09/28	1	16.40	2	16.65	16.45	-1	10,786	-0.01%
2018/09/27	1	16.55	0	0.00	16.55	1	10,851	0.01%
2018/09/20	3	16.27	0	0.00	16.15	3	11,118	0.03%
2018/09/19	0	0.00	1	16.75	16.65	-1	11,135	-0.01%
2018/09/17	0	0.00	0	17.00	17.00	0	11,368	0.00%
2018/09/14	0	0.00	2	16.60	17.00	-2	11,470	-0.02%
2018/09/13	1	16.50	1	16.60	16.45	0	11,477	0.00%
2018/09/12	1	15.80	0	0.00	15.95	1	11,460	0.01%
2018/09/11	0	0.00	1	16.20	16.20	-1	11,623	-0.01%
2018/09/10	1	16.05	0	0.00	15.40	1	11,744	0.01%
2018/09/07	5	16.83	0	0.00	16.55	5	11,986	0.04%
2018/09/06	3	17.83	10	17.55	17.40	-7	12,842	-0.05%
2018/09/04	0	0.00	1	18.65	18.55	-1	13,163	-0.01%
2018/09/03	2	18.53	0	0.00	18.40	2	13,309	0.02%
2018/08/30	2	19.08	0	0.00	19.05	2	13,677	0.01%
2018/08/29	1	19.25	3	19.40	19.30	-2	13,811	-0.01%
2018/08/28	13	19.32	2	19.40	19.15	11	14,122	0.08%
2018/08/23	2	18.65	4	19.20	19.55	-2	16,021	-0.01%
2018/08/20	2	18.75	9	18.47	18.55	-7	16,684	-0.04%
2018/08/17	10	19.30	0	0.00	19.15	10	16,654	0.06%
2018/08/16	2	19.10	0	0.00	19.10	2	16,964	0.01%
2018/08/15	1	18.90	0	0.00	19.00	1	17,033	0.01%
2018/08/13	1	19.20	2	18.95	19.20	-1	17,350	-0.01%
2018/08/10	3	20.32	0	0.00	20.15	3	17,479	0.02%
2018/08/08	10	20.90	0	0.00	20.55	10	18,631	0.05%
2018/08/07	3	20.92	0	0.00	20.90	3	20,060	0.01%
2018/08/03	13	20.89	0	0.00	20.45	13	20,888	0.06%
2018/08/01	1	21.60	1	21.55	21.35	0	21,318	0.00%
2018/07/31	5	21.20	0	0.00	21.20	5	21,788	0.02%
2018/07/27	1	22.30	5	22.55	22.35	-4	21,878	-0.02%
2018/07/26	1	22.15	4	22.08	21.95	-3	21,874	-0.01%
2018/07/25	2	22.03	0	0.00	21.85	2	22,090	0.01%
2018/07/24	0	0.00	3	21.75	22.00	-3	22,197	-0.01%
2018/07/23	0	0.00	14	21.74	21.50	-14	22,426	-0.06%
2018/07/20	14	21.90	0	0.00	22.15	14	23,061	0.06%
2018/07/18	3	21.83	0	0.00	21.50	3	24,135	0.01%
2018/07/16	5	21.97	0	0.00	22.00	5	24,570	0.02%
2018/07/13	3	21.30	0	0.00	21.35	3	24,964	0.01%
2018/07/10	1	19.90	0	0.00	20.25	1	28,011	0.00%
2018/07/09	1	19.25	0	0.00	19.30	1	28,979	0.00%
2018/07/06	1	18.05	0	0.00	18.70	1	29,651	0.00%
2018/07/04	0	0.00	5	20.55	20.15	-5	29,283	-0.02%
2018/07/03	6	20.40	0	0.00	20.40	6	29,293	0.02%
2018/07/02	0	0.00	9	20.85	20.95	-9	29,290	-0.03%
2018/06/29	10	20.45	1	20.55	20.70	9	29,371	0.03%
2018/06/27	0	0.00	60	20.79	20.60	-60	29,673	-0.20%
2018/06/26	14	20.52	4	21.15	20.40	10	29,872	0.03%
2018/06/22	2	22.03	1	22.10	21.95	1	30,755	0.00%
2018/06/21	1	22.30	0	0.00	22.40	1	30,699	0.00%
2018/06/20	10	22.48	10	22.75	22.30	0	30,840	0.00%
2018/06/19	14	23.14	0	0.00	22.85	14	30,825	0.05%
2018/06/15	4	23.65	28	23.71	23.75	-24	30,742	-0.08%
2018/06/14	47	24.47	40	24.15	23.90	7	30,398	0.02%
2018/06/13	1	23.60	0	0.00	23.35	1	29,383	0.00%
2018/06/12	2	23.33	10	23.55	23.20	-8	29,452	-0.03%
2018/06/11	10	23.15	19	23.19	23.20	-9	29,697	-0.03%
2018/06/08	4	23.46	10	23.95	23.35	-6	30,196	-0.02%
2018/06/07	15	23.08	6	23.00	23.00	9	30,524	0.03%
2018/06/06	1	23.20	1	23.50	23.25	0	30,564	0.00%
2018/06/05	5	23.21	2	23.63	23.20	3	30,551	0.01%
2018/06/04	7	23.30	1	23.20	23.30	6	30,368	0.02%
2018/06/01	2	23.40	0	0.00	23.00	2	30,490	0.01%
2018/05/31	13	24.35	65	24.53	23.75	-52	30,182	-0.17%
2018/05/30	5	23.53	11	22.90	23.45	-6	28,729	-0.02%
2018/05/29	51	23.64	13	23.62	23.30	38	28,594	0.13%
2018/05/28	26	23.30	8	23.20	23.35	18	28,234	0.06%
2018/05/25	0	0.00	1	22.25	22.30	-1	27,833	0.00%
2018/05/24	6	22.93	1	23.10	22.55	5	27,816	0.02%
2018/05/23	2	22.05	4	22.10	22.20	-2	27,447	-0.01%
2018/05/22	1	22.30	0	0.00	22.00	1	27,554	0.00%
2018/05/21	0	0.00	5	22.55	22.20	-5	27,526	-0.02%
2018/05/18	17	22.37	10	22.68	22.10	7	27,482	0.03%
2018/05/17	26	22.76	33	22.79	22.65	-7	27,562	-0.03%
2018/05/16	4	23.74	70	23.81	23.35	-66	27,578	-0.24%
2018/05/15	13	22.80	33	23.20	23.10	-20	27,029	-0.07%
2018/05/14	5	22.20	4	22.20	22.00	1	26,056	0.00%
2018/05/11	211	21.94	5	21.95	21.75	206	25,919	0.79%	大買/鉅額交易
2018/05/10	62	22.61	29	22.57	22.30	33	25,483	0.13%
2018/05/09	0	0.00	4	21.95	21.50	-4	25,599	-0.02%
2018/05/08	8	21.75	47	22.05	21.80	-39	25,432	-0.15%
2018/05/07	2	21.20	1	21.30	21.30	1	25,012	0.00%
2018/05/04	10	21.16	44	21.27	20.55	-34	25,049	-0.14%
2018/05/03	13	21.24	66	21.11	20.95	-53	25,117	-0.21%
2018/05/02	2	20.90	32	21.08	20.80	-30	25,110	-0.12%
2018/04/30	31	20.30	31	20.69	20.30	0	25,099	0.00%
2018/04/27	13	20.25	31	20.08	20.00	-18	25,545	-0.07%
2018/04/26	8	21.36	1	19.90	19.95	7	26,164	0.03%
2018/04/25	19	21.04	0	0.00	22.05	19	25,807	0.07%
2018/04/24	4	21.78	0	0.00	21.70	4	25,468	0.02%
2018/04/23	13	22.90	55	22.82	22.60	-42	25,916	-0.16%
2018/04/20	28	23.13	1	23.80	23.80	27	27,183	0.10%
2018/04/19	3	24.20	77	23.94	23.45	-74	26,946	-0.27%
2018/04/18	22	23.24	75	23.34	23.70	-53	26,684	-0.20%
2018/04/17	10	22.37	19	22.51	22.05	-9	26,070	-0.03%
2018/04/16	114	23.10	9	23.08	23.10	105	25,980	0.40%	大買/鉅額交易
2018/04/13	110	22.14	143	22.49	22.85	-33	24,725	-0.13%	大買/大賣/
2018/04/12	57	20.69	35	20.75	20.80	22	24,081	0.09%
2018/04/11	0	0.00	2	19.95	19.65	-2	23,996	-0.01%
2018/04/10	4	19.65	1	19.95	19.65	3	25,343	0.01%
2018/04/09	1	19.10	0	0.00	19.10	1	25,989	0.00%
2018/04/03	10	19.90	0	0.00	20.00	10	26,993	0.04%
2018/04/02	4	20.46	11	20.68	20.20	-7	27,673	-0.03%
2018/03/31	8	19.84	2	20.40	20.10	6	28,432	0.02%
2018/03/30	0	0.00	10	19.95	19.80	-10	29,273	-0.03%
2018/03/29	10	20.60	2	21.10	20.30	8	30,334	0.03%
2018/03/28	49	20.75	40	20.77	20.80	9	31,963	0.03%
2018/03/23	6	18.60	1	18.80	18.55	5	33,797	0.01%
2018/03/22	1	19.45	1	19.45	19.40	0	34,208	0.00%
2018/03/21	2	19.65	0	0.00	19.50	2	34,834	0.01%
2018/03/19	5	19.79	3	19.75	19.85	2	36,016	0.01%
2018/03/16	7	20.08	1	20.05	19.95	6	37,208	0.02%
2018/03/15	3	20.73	0	0.00	20.60	3	38,591	0.01%
2018/03/13	2	19.10	0	0.00	20.50	2	40,369	0.00%
2018/03/12	1	18.80	0	0.00	18.65	1	40,215	0.00%
2018/03/09	0	19.05	0	0.00	19.10	0	40,804	0.00%
2018/03/07	1	18.35	1	19.10	18.40	0	42,465	0.00%
2018/03/06	1	19.40	0	0.00	19.40	1	42,997	0.00%
2018/03/02	10	20.10	0	0.00	20.10	10	46,858	0.02%
2018/02/26	13	20.10	0	0.00	20.05	13	47,406	0.03%
2018/02/12	0	0.00	31	19.80	19.55	-31	47,750	-0.06%
2018/02/09	2	18.90	1	19.65	19.70	1	47,673	0.00%
2018/02/08	0	0.00	1	20.30	20.05	-1	47,460	0.00%
2018/02/05	1	22.30	0	0.00	23.00	1	47,023	0.00%
2018/02/02	11	23.31	0	0.00	23.20	11	47,164	0.02%
2018/02/01	3	24.03	11	24.06	23.70	-8	47,553	-0.02%
2018/01/30	11	22.90	0	0.00	22.90	11	48,148	0.02%
2018/01/29	0	0.00	1	23.10	23.20	-1	48,478	0.00%
2018/01/26	3	22.47	0	0.00	22.60	3	49,161	0.01%
2018/01/25	0	0.00	1	23.35	22.80	-1	49,927	0.00%
2018/01/24	1	23.45	3	23.47	23.40	-2	50,392	0.00%
2018/01/23	11	22.20	10	22.25	23.05	1	50,406	0.00%
2018/01/22	1	22.95	1	22.85	22.90	0	50,073	0.00%
2018/01/19	23	24.56	7	24.64	24.50	16	49,837	0.03%
2018/01/18	11	24.99	8	25.45	24.80	3	49,864	0.01%
2018/01/17	9	25.27	8	25.91	25.25	1	50,522	0.00%
2018/01/16	23	25.52	39	25.36	25.60	-16	50,434	-0.03%
2018/01/15	5	24.40	5	24.80	24.35	0	48,807	0.00%
2018/01/12	6	24.78	2	24.65	24.75	4	48,577	0.01%
2018/01/11	0	0.00	2	24.30	24.45	-2	48,110	0.00%
2018/01/10	1	24.70	0	0.00	23.90	1	47,698	0.00%
2018/01/09	10	23.85	10	23.95	24.70	0	47,180	0.00%
2018/01/08	51	24.68	30	25.22	24.10	21	46,517	0.05%
2018/01/05	2	24.95	0	0.00	24.95	2	46,005	0.00%
2018/01/04	30	25.00	20	25.42	24.80	10	45,290	0.02%
2018/01/03	19	24.64	44	24.77	24.20	-25	43,981	-0.06%
2018/01/02	10	24.65	15	24.55	24.60	-5	43,148	-0.01%