燿華 (2367)-統一-嘉義券商分點個股進出

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
29.80
漲跌
▲1.10
漲幅
+3.83%
成交量
86,161張
產業
上市電子零組件類股
796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－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	238	28.28	19	29.23	29.80	219	49,115	0.45%	大買/鉅額交易
2024/05/09	56	29.53	47.2	30.15	28.70	8.8	47,714	0.02%
2024/05/08	23	29.67	271	29.37	30.05	-248	45,456	-0.55%	大賣/鉅額交易
2024/05/07	12	27.28	7	27.68	27.35	5	43,240	0.01%
2024/05/06	16	27.88	121	27.90	27.70	-105	42,760	-0.25%	大賣/鉅額交易
2024/05/03	0	0.00	5	26.87	26.90	-5	41,768	-0.01%
2024/05/02	18	25.99	12	25.76	26.30	6	41,388	0.01%
2024/04/30	4	26.43	0	0.00	26.20	4	41,094	0.01%
2024/04/29	23	26.36	17	26.55	26.20	6	40,895	0.01%
2024/04/26	20	26.68	4	26.63	26.15	16	40,733	0.04%
2024/04/25	6	26.17	1	26.10	26.00	5	40,520	0.01%
2024/04/24	37	26.68	2	26.65	26.55	35	40,370	0.09%
2024/04/23	20	26.31	7	25.79	26.00	13	40,107	0.03%
2024/04/22	18	26.65	5	26.84	26.05	13	39,786	0.03%
2024/04/19	52	27.19	7	27.19	27.30	45	39,362	0.11%
2024/04/18	49	28.51	49	28.87	28.00	0	38,768	0.00%
2024/04/17	20	27.96	52	27.78	28.15	-32	37,813	-0.08%
2024/04/16	74	26.56	2	26.65	26.40	72	36,987	0.19%
2024/04/15	33	28.39	44	28.24	28.20	-11	36,113	-0.03%
2024/04/12	28	28.73	47	29.12	29.20	-19	34,654	-0.05%
2024/04/11	11	26.47	0	0.00	26.70	11	32,179	0.03%
2024/04/10	3	26.58	0	0.00	26.30	3	32,044	0.01%
2024/04/09	1	27.10	2	26.85	26.60	-1	31,655	0.00%
2024/04/03	0	0.00	16	26.12	26.05	-16	30,870	-0.05%
2024/04/02	13	26.68	3	26.92	26.35	10	30,721	0.03%
2024/04/01	12	27.10	5	26.98	26.85	7	30,286	0.02%
2024/03/29	3	26.93	3	27.23	26.65	0	29,881	0.00%
2024/03/28	4	26.95	7	27.07	26.65	-3	29,151	-0.01%
2024/03/27	180	27.04	12	26.86	26.65	168	28,480	0.59%	大買/鉅額交易
2024/03/26	25	26.57	32	26.41	26.75	-7	27,767	-0.03%
2024/03/25	19	27.15	25	27.78	27.55	-6	26,903	-0.02%
2024/03/22	27	27.05	12	27.00	27.15	15	25,543	0.06%
2024/03/21	43	26.74	11	26.45	26.30	32	24,550	0.13%
2024/03/20	15	26.39	13	26.06	25.70	2	23,762	0.01%
2024/03/19	9	26.39	5	26.47	26.15	4	23,273	0.02%
2024/03/18	41	25.10	9	25.20	25.85	32	22,308	0.14%
2024/03/15	11	24.55	8	24.53	24.00	3	21,625	0.01%
2024/03/14	0	0.00	4	24.51	24.45	-4	21,437	-0.02%
2024/03/13	1	24.85	7	25.16	25.10	-6	21,169	-0.03%
2024/03/12	19	26.22	20	26.03	25.60	-1	21,050	0.00%
2024/03/11	55	25.91	46	25.69	25.90	9	19,966	0.05%
2024/03/08	26	24.76	21	25.19	24.30	5	19,221	0.03%
2024/03/07	73	26.58	83	26.49	25.80	-10	19,211	-0.05%
2024/03/06	28	26.09	32	26.16	26.65	-4	18,035	-0.02%
2024/03/05	32	24.08	17	24.38	24.30	15	15,677	0.10%
2024/03/04	13	23.86	11	23.68	23.90	2	13,797	0.01%
2024/03/01	0	0.00	4	21.98	21.75	-4	12,757	-0.03%
2024/02/29	1	20.85	5	20.99	21.30	-4	12,214	-0.03%
2024/02/27	4	21.20	10	20.82	20.75	-6	12,143	-0.05%
2024/02/26	2	21.10	9	21.25	21.15	-7	12,114	-0.06%
2024/02/22	9	21.19	2	21.30	21.25	7	12,947	0.05%
2024/02/21	2	20.73	0	0.00	20.65	2	12,323	0.02%
2024/02/20	6	20.89	0	0.00	20.95	6	12,271	0.05%
2024/02/19	2	20.25	1	20.40	20.15	1	12,021	0.01%
2024/01/31	1	19.00	0	0.00	19.00	1	11,516	0.01%
2024/01/29	3	19.30	0	0.00	19.30	3	11,652	0.03%
2024/01/12	2	19.15	5	19.10	19.00	-3	12,593	-0.02%
2024/01/10	3	18.95	0	0.00	18.90	3	12,618	0.02%
2024/01/04	0	0.00	1	19.50	19.40	-1	12,693	-0.01%
2023/12/27	2	20.10	0	0.00	20.15	2	12,906	0.02%
2023/12/26	0	0.00	4	20.08	20.05	-4	13,187	-0.03%
2023/12/22	1	20.05	0	0.00	20.05	1	13,376	0.01%
2023/12/20	1	20.15	0	0.00	20.35	1	13,775	0.01%
2023/12/19	1	20.10	1	20.10	20.10	0	14,094	0.00%
2023/12/15	0	0.00	2	20.80	20.70	-2	16,022	-0.01%
2023/12/14	1	21.50	0	0.00	21.35	1	16,646	0.01%
2023/12/13	0	0.00	2	21.00	21.05	-2	16,834	-0.01%
2023/12/12	1	21.05	1	21.25	21.05	0	16,749	0.00%
2023/12/08	5	21.65	0	0.00	21.35	5	16,474	0.03%
2023/12/07	0	0.00	32	21.58	21.55	-32	16,322	-0.20%
2023/12/06	7	22.33	4	22.05	22.05	3	15,753	0.02%
2023/12/05	1	22.65	14	22.62	22.50	-13	15,130	-0.09%
2023/12/04	8.1	22.48	75	22.43	22.75	-66.9	14,570	-0.46%
2023/12/01	60	22.02	10	22.05	22.20	50	13,353	0.37%
2023/11/30	0	0.00	1	20.80	20.70	-1	12,389	-0.01%
2023/11/29	0	0.00	1	20.90	20.70	-1	12,382	-0.01%
2023/11/28	23	20.91	6	20.93	21.00	17	12,395	0.14%
2023/11/27	1	20.25	0	0.00	20.20	1	12,100	0.01%
2023/11/24	0	0.00	1	20.50	20.25	-1	12,181	-0.01%
2023/11/22	2	20.40	3	20.37	20.55	-1	11,833	-0.01%
2023/11/21	13	20.77	3	21.13	20.20	10	11,513	0.09%
2023/11/20	0	0.00	4	19.48	19.70	-4	10,467	-0.04%
2023/11/16	2	19.35	4	19.10	19.40	-2	10,273	-0.02%
2023/11/14	1	18.30	5	18.30	18.40	-4	9,945	-0.04%
2023/11/10	0	0.00	10	18.45	18.45	-10	9,958	-0.10%
2023/11/09	0	0.00	1	18.50	18.40	-1	9,943	-0.01%
2023/11/08	0	0.00	20	18.55	18.60	-20	9,935	-0.20%
2023/11/06	0	0.00	1	19.25	19.25	-1	9,894	-0.01%
2023/11/03	3	18.97	0	0.00	19.05	3	9,819	0.03%
2023/11/02	24	19.07	3	18.85	19.15	21	9,836	0.21%
2023/11/01	2	18.10	10	18.20	18.10	-8	9,591	-0.08%
2023/10/31	21	19.16	1	19.25	18.50	20	9,534	0.21%
2023/10/24	0	0.00	1	18.55	18.70	-1	9,162	-0.01%
2023/10/20	2	17.40	2	17.70	17.70	0	9,016	0.00%
2023/10/18	3	17.90	8	17.79	18.00	-5	8,985	-0.06%
2023/10/17	0	0.00	1	18.10	18.10	-1	8,896	-0.01%
2023/10/16	1	18.55	0	0.00	18.30	1	8,863	0.01%
2023/10/11	5	18.21	8	18.17	18.20	-3	8,844	-0.03%
2023/10/06	0	0.00	5	18.70	18.70	-5	8,864	-0.06%
2023/10/05	5	19.10	0	0.00	18.85	5	8,848	0.06%
2023/10/04	4	18.74	14	18.66	18.75	-10	8,801	-0.11%
2023/10/03	1	19.20	0	0.00	19.05	1	8,775	0.01%
2023/10/02	15	19.87	5	19.95	19.95	10	8,684	0.12%
2023/09/28	1	19.10	0	0.00	18.95	1	8,399	0.01%
2023/09/27	1	19.15	0	0.00	19.10	1	8,314	0.01%
2023/09/26	7	19.74	5	19.45	19.25	2	8,185	0.02%
2023/09/25	7	19.74	8	19.69	19.55	-1	8,026	-0.01%
2023/09/22	15	20.24	4	20.14	20.10	11	7,691	0.14%
2023/09/21	6	20.32	12	20.52	20.15	-6	7,290	-0.08%
2023/09/20	24	20.23	75	20.95	20.70	-51	6,749	-0.76%
2023/09/19	282	20.98	227.2	21.05	21.15	54.8	5,179	1.06%	大買/大賣/
2023/09/18	40	19.18	10	19.25	19.25	30	4,348	0.69%
2023/09/06	1	18.15	0	0.00	18.20	1	3,654	0.03%
2023/09/01	2	18.30	2	18.25	18.10	0	3,443	0.00%
2023/08/31	32	18.19	5	18.04	18.25	27	3,183	0.85%
2023/08/30	6	17.79	0	0.00	17.65	6	2,909	0.21%
2023/08/17	0	0.00	2	16.35	16.45	-2	2,673	-0.07%
2023/07/27	0	0.00	4	17.50	17.55	-4	2,405	-0.17%
2023/07/26	0	0.00	4	17.50	17.40	-4	2,395	-0.17%
2023/07/12	0	0.00	7	17.35	17.40	-7	2,304	-0.30%
2023/07/06	0	0.00	1	17.80	17.80	-1	2,458	-0.04%
2023/07/04	10	17.70	0	0.00	17.65	10	2,430	0.41%
2023/07/03	3	17.75	0	0.00	17.75	3	2,444	0.12%
2023/06/28	10	17.50	0	0.00	17.65	10	2,481	0.40%
2023/06/27	0	17.65	0	0.00	17.50	0	2,511	0.00%
2023/06/19	0	0.00	10	17.90	18.00	-10	2,619	-0.38%
2023/06/13	0	0.00	2	18.00	17.90	-2	2,660	-0.08%
2023/06/09	2	18.15	0	0.00	18.20	2	2,712	0.07%
2023/06/07	0	0.00	2	18.40	18.30	-2	2,798	-0.07%
2023/06/05	1	18.40	0	0.00	18.45	1	2,948	0.03%
2023/06/01	3	18.15	0	0.00	18.15	3	3,027	0.10%
2023/05/29	0	0.00	5	17.95	18.05	-5	3,075	-0.16%
2023/05/23	0	0.00	0	18.10	18.10	0	3,151	0.00%
2023/05/22	0	0.00	2	18.10	18.15	-2	3,361	-0.06%
2023/05/19	0	18.05	0	0.00	18.00	0	3,385	0.00%
2023/05/12	0	0.00	4	17.45	17.60	-4	3,554	-0.11%
2023/05/02	1	17.85	0	0.00	17.90	1	4,043	0.02%
2023/04/27	1	17.85	0	0.00	17.95	1	4,093	0.02%
2023/04/21	2	17.93	0	0.00	18.00	2	4,102	0.05%
2023/04/17	0	0.00	1	18.65	18.70	-1	4,227	-0.02%
2023/04/12	3	19.15	0	0.00	19.40	3	4,067	0.07%
2023/04/06	1	19.05	0	0.00	19.05	1	3,974	0.03%
2023/03/31	1	19.00	0	0.00	19.00	1	3,977	0.03%
2023/03/27	0	18.85	0	0.00	18.95	0	4,036	0.00%
2023/03/24	1	18.60	0	0.00	18.85	1	4,076	0.02%
2023/03/14	0	0.00	1	18.30	18.05	-1	4,915	-0.02%
2023/03/10	0	0.00	2	18.80	18.50	-2	5,249	-0.04%
2023/03/09	2	19.08	0	0.00	19.00	2	5,465	0.04%
2023/03/06	0	0.00	2	18.80	18.80	-2	5,711	-0.04%
2023/03/02	0	0.00	5	18.75	18.75	-5	5,893	-0.08%
2023/02/24	0	0.00	1	18.95	18.75	-1	6,298	-0.02%
2023/02/23	3	18.95	8	19.05	18.95	-5	6,358	-0.08%
2023/02/22	0	0.00	11	18.85	18.90	-11	6,567	-0.17%
2023/02/21	0	0.00	1	18.95	19.00	-1	6,676	-0.01%
2023/02/20	35	19.27	2	18.85	19.30	33	6,915	0.48%
2023/02/17	2	18.75	0	0.00	18.80	2	7,354	0.03%
2023/02/16	3	18.68	0	0.00	18.65	3	7,471	0.04%
2023/02/15	6	18.60	0	0.00	18.55	6	7,700	0.08%
2023/02/13	0	0.00	3	18.07	18.10	-3	8,018	-0.04%
2023/02/10	0	0.00	65	18.20	18.20	-65	8,248	-0.79%
2023/02/09	0	0.00	9	18.64	18.60	-9	8,429	-0.11%
2023/02/08	4	19.08	1	18.90	19.00	3	8,549	0.04%
2023/02/06	64	18.45	2	18.63	18.45	62	8,709	0.71%
2023/01/31	2	18.25	2	18.25	18.25	0	9,270	0.00%
2023/01/17	1	17.70	0	0.00	17.65	1	9,610	0.01%
2023/01/09	10	18.40	0	0.00	18.35	10	10,326	0.10%
2023/01/03	0	0.00	1	17.50	17.60	-1	11,172	-0.01%
2022/12/23	0	0.00	1	17.40	17.50	-1	12,833	-0.01%
2022/12/22	1	17.65	0	0.00	17.60	1	13,181	0.01%
2022/12/14	1	18.30	0	0.00	18.35	1	16,302	0.01%
2022/12/12	2	18.50	0	0.00	18.55	2	16,961	0.01%
2022/12/09	2	19.35	0	0.00	19.20	2	17,266	0.01%
2022/12/08	0	0.00	1	19.40	19.45	-1	18,094	-0.01%
2022/12/07	2	19.93	0	0.00	19.35	2	18,690	0.01%
2022/12/02	1	19.35	13	19.42	19.40	-12	19,877	-0.06%
2022/12/01	180	19.40	260	19.33	19.30	-80	20,346	-0.39%	大買/大賣/
2022/11/30	7	19.40	2	19.10	19.40	5	20,788	0.02%
2022/11/29	6	18.90	5	18.70	18.90	1	21,370	0.00%
2022/11/25	20	18.80	0	0.00	18.65	20	23,755	0.08%
2022/11/24	0	0.00	8	18.95	18.95	-8	24,473	-0.03%
2022/11/23	5	19.09	3	19.12	19.05	2	25,316	0.01%
2022/11/22	1	18.80	10	18.30	18.80	-9	25,868	-0.03%
2022/11/18	260	18.95	191	18.68	18.65	69	27,777	0.25%	大買/大賣/
2022/11/17	0	0.00	20	18.50	18.65	-20	27,867	-0.07%
2022/11/16	260	18.90	370	18.53	18.55	-110	28,145	-0.39%	大買/大賣/鉅額交易
2022/11/15	292	19.01	260	19.09	19.10	32	28,690	0.11%	大買/大賣/
2022/11/14	10	18.75	0	0.00	18.75	10	29,387	0.03%
2022/11/11	21	18.73	20	18.40	18.40	1	29,473	0.00%
2022/11/10	230	18.50	234	18.47	18.45	-4	29,399	-0.01%	大買/大賣/
2022/11/08	102	18.85	100	18.65	18.65	2	30,093	0.01%	大買/
2022/11/07	0	0.00	5	18.60	18.75	-5	30,538	-0.02%
2022/11/04	252	18.54	250	18.72	18.85	2	31,133	0.01%	大買/大賣/
2022/11/03	3	18.35	0	0.00	18.50	3	31,320	0.01%
2022/11/02	4	18.35	0	0.00	18.25	4	31,238	0.01%
2022/11/01	0	0.00	1	17.85	18.00	-1	31,051	0.00%
2022/10/27	1	17.65	0	0.00	17.55	1	30,528	0.00%
2022/10/25	276	17.96	276	17.69	17.65	0	30,108	0.00%	大買/大賣/
2022/10/24	204	18.21	204	18.14	18.00	0	29,892	0.00%	大買/大賣/
2022/10/19	150	18.58	160	18.10	18.10	-10	29,439	-0.03%	大買/大賣/
2022/10/18	268	18.53	257	18.47	18.35	11	29,312	0.04%	大買/大賣/
2022/10/14	10	18.85	10.3	18.70	18.60	-0.3	29,029	0.00%
2022/10/13	250	19.00	271	18.27	18.00	-21	28,914	-0.07%	大買/大賣/
2022/10/12	250	19.23	250	19.21	19.25	0	28,571	0.00%	大買/大賣/
2022/10/11	266	18.64	259	18.81	18.90	7	28,444	0.02%	大買/大賣/
2022/10/07	210	19.55	90	19.55	19.55	120	28,126	0.43%	大買/鉅額交易
2022/10/06	20	19.25	20	19.40	19.40	0	28,002	0.00%
2022/10/05	13	19.89	13	19.52	19.30	0	27,908	0.00%
2022/10/04	35	19.46	35	19.69	19.70	0	27,445	0.00%
2022/10/03	19	19.06	19	19.26	19.20	0	27,149	0.00%
2022/09/29	1	19.75	0	0.00	19.65	1	26,673	0.00%
2022/09/28	0	0.00	1	19.90	19.40	-1	26,333	0.00%
2022/09/27	6	21.46	5	21.55	20.90	1	25,770	0.00%
2022/09/26	1	21.45	0	0.00	20.90	1	25,216	0.00%
2022/09/23	26	22.46	10	22.52	22.25	16	24,404	0.07%
2022/09/22	2	23.25	3	23.20	23.35	-1	23,815	0.00%
2022/09/21	5	23.20	0	0.00	23.15	5	23,462	0.02%
2022/09/20	0	0.00	34.2	23.50	23.55	-34.2	23,105	-0.15%
2022/09/19	20	22.55	24	23.19	22.85	-4	22,601	-0.02%
2022/09/15	22	24.02	6	24.28	23.65	16	21,926	0.07%
2022/09/14	7	23.64	12	23.50	23.60	-5	21,045	-0.02%
2022/09/13	6	23.41	13	23.53	23.30	-7	20,441	-0.03%
2022/09/08	13	23.83	1	23.75	23.75	12	19,123	0.06%
2022/09/06	16	23.43	9	23.51	23.55	7	17,944	0.04%
2022/09/05	22	23.62	15	24.35	23.45	7	17,236	0.04%
2022/09/02	1	23.60	1	23.70	23.75	0	16,382	0.00%
2022/09/01	5	22.70	1	22.90	23.15	4	14,923	0.03%
2022/08/31	11	22.68	31	23.15	23.20	-20	14,082	-0.14%
2022/08/30	28	22.75	58	22.86	23.00	-30	13,202	-0.23%
2022/08/29	38	22.29	26	22.57	22.60	12	12,221	0.10%
2022/08/26	23	22.05	25	22.27	22.15	-2	11,398	-0.02%
2022/08/25	8	21.44	1	21.55	21.25	7	9,735	0.07%
2022/08/24	15	21.29	2	21.30	21.40	13	9,201	0.14%
2022/08/23	8	20.84	4	21.18	21.35	4	8,854	0.05%
2022/08/22	20.5	21.17	0	0.00	21.15	20.5	8,438	0.24%
2022/08/19	0	0.00	22.1	21.27	21.60	-22.1	7,563	-0.29%
2022/08/17	2	19.80	0.6	19.70	19.65	1.4	5,960	0.02%
2022/08/16	7	19.74	1	20.05	20.10	6	5,759	0.10%
2022/08/15	2	20.20	6	20.37	20.15	-4	5,241	-0.08%
2022/08/12	6	19.92	3	20.00	19.90	3	4,666	0.06%
2022/08/11	1	18.90	0.1	19.30	19.05	0.9	3,961	0.02%
2022/08/10	0	0.00	10	18.90	18.90	-10	3,109	-0.32%
2022/07/20	20	17.40	22	17.05	17.00	-2	2,495	-0.08%
2022/07/18	0	0.00	1	17.05	17.20	-1	2,412	-0.04%
2022/07/15	10	16.65	10	16.68	16.60	0	2,336	0.00%
2022/07/13	11	16.64	11	16.50	16.50	0	2,307	0.00%
2022/07/11	12	16.48	12	16.75	16.75	0	2,221	0.00%
2022/07/08	0.1	16.80	2	16.95	16.85	-1.9	2,189	-0.09%
2022/07/05	3	15.98	0	0.00	16.10	3	1,981	0.15%
2022/07/04	2	15.80	2	15.65	15.80	0	1,963	0.00%
2022/06/29	2	17.80	2	17.60	17.75	0	1,859	0.00%
2022/06/22	0	0.00	1	17.90	17.60	-1	1,738	-0.06%
2022/06/20	0	0.00	3	17.25	16.90	-3	1,640	-0.18%
2022/06/10	3	18.20	0	0.00	18.40	3	1,457	0.21%
2022/06/09	0	0.00	1	17.70	17.70	-1	1,309	-0.08%
2022/05/13	0	0.00	3	15.75	15.75	-3	1,660	-0.18%
2022/05/12	0	0.00	3	15.80	15.55	-3	1,670	-0.18%
2022/05/06	0	0.00	30	16.45	16.50	-30	1,688	-1.78%
2022/05/03	0	0.00	2	16.55	16.55	-2	1,752	-0.11%
2022/04/19	0	0.00	3	17.15	17.15	-3	1,827	-0.16%
2022/04/14	0	17.33	1	17.35	17.25	-1	1,972	-0.05%
2022/04/07	3	17.23	0	0.00	17.15	3	2,517	0.12%
2022/03/23	0	0.00	2	18.13	18.00	-2	3,330	-0.06%
2022/03/22	1	18.05	0	0.00	18.10	1	3,357	0.03%
2022/03/17	0	0.00	1	17.60	17.70	-1	3,411	-0.03%
2022/03/15	2	17.30	0	0.00	17.30	2	3,564	0.06%
2022/03/08	0	0.00	1	17.35	17.20	-1	3,767	-0.03%
2022/03/04	1	18.30	0	0.00	18.20	1	4,013	0.02%
2022/03/01	1	18.30	1	18.45	18.50	0	4,272	0.00%
2022/02/25	0	0.00	1	18.15	18.00	-1	4,423	-0.02%
2022/02/24	2	17.95	0	0.00	17.95	2	4,559	0.04%
2022/02/23	5	18.65	0	0.00	18.60	5	4,662	0.11%
2022/02/18	0	0.00	10	18.95	18.95	-10	6,402	-0.16%
2022/01/24	0	0.00	1	18.00	17.90	-1	6,997	-0.01%
2022/01/14	0	0.00	4	18.23	18.45	-4	6,945	-0.06%
2022/01/13	1	18.70	0	0.00	18.70	1	6,939	0.01%
2022/01/11	0	0.00	1	18.85	18.85	-1	6,964	-0.01%
2022/01/10	1	19.05	0	0.00	19.00	1	6,920	0.01%
2022/01/07	1	19.30	1	19.25	19.15	0	6,910	0.00%
2022/01/05	0	0.00	1	21.10	20.25	-1	6,765	-0.01%
2022/01/04	1	20.20	0	0.00	20.15	1	6,471	0.02%
2021/12/28	0	0.00	1	20.20	19.95	-1	6,272	-0.02%
2021/12/27	0	0.00	0	20.05	20.05	0	6,242	0.00%
2021/12/24	1	20.10	2	20.08	20.25	-1	6,192	-0.02%
2021/12/23	2	20.20	2	19.85	20.20	0	6,008	0.00%
2021/12/22	3	19.40	5	19.15	19.65	-2	5,758	-0.03%
2021/12/17	5	18.65	0	0.00	18.55	5	5,615	0.09%
2021/12/16	0	0.00	5	19.05	18.75	-5	5,646	-0.09%
2021/12/14	5	18.60	0	0.00	18.45	5	5,628	0.09%
2021/12/10	1	19.05	0	0.00	19.00	1	5,569	0.02%
2021/12/09	0	0.00	6	19.07	19.35	-6	5,530	-0.11%
2021/12/07	5	18.55	0	0.00	18.55	5	5,403	0.09%
2021/12/03	20	18.61	20	18.50	18.50	0	5,370	0.00%
2021/12/02	11	18.72	10	18.40	18.35	1	5,331	0.02%
2021/12/01	10	18.75	10	18.95	18.85	0	5,290	0.00%
2021/11/30	0	0.00	0.1	19.13	18.75	-0.1	5,254	0.00%
2021/11/29	20	18.40	20	18.68	18.65	0	5,054	0.00%
2021/11/26	13.1	19.37	10	18.90	18.80	3.1	4,985	0.06%
2021/11/25	10	19.85	10	19.55	19.55	0	4,902	0.00%
2021/11/24	20	19.63	20	19.70	19.70	0	4,936	0.00%
2021/11/23	40	20.56	40	20.10	20.10	0	4,789	0.00%
2021/11/19	2	21.00	2	20.80	20.80	0	4,573	0.00%
2021/11/18	0	0.00	7	21.64	21.25	-7	4,448	-0.16%
2021/11/17	10	22.69	16	22.65	22.25	-6	4,181	-0.14%
2021/11/16	4	21.31	4	21.65	21.65	0	3,521	0.00%
2021/11/15	0	0.00	10	18.45	19.70	-10	3,078	-0.32%
2021/11/12	0	0.00	2	18.10	17.95	-2	2,850	-0.07%
2021/11/10	1	18.10	0	0.00	18.05	1	2,859	0.03%
2021/11/09	2	18.20	0	0.00	18.25	2	2,954	0.07%
2021/11/05	6	18.24	0	0.00	18.30	6	3,003	0.20%
2021/11/04	1	18.45	0	0.00	18.30	1	3,026	0.03%
2021/11/02	3	18.50	0	0.00	18.20	3	3,062	0.10%
2021/11/01	2	18.35	4	18.50	18.45	-2	3,126	-0.06%
2021/10/28	1	18.00	0	0.00	18.05	1	3,128	0.03%
2021/10/26	0	0.00	1	18.00	17.80	-1	3,162	-0.03%
2021/10/25	2	17.65	0	0.00	17.85	2	3,190	0.06%
2021/10/21	1	17.50	0	0.00	17.40	1	3,337	0.03%
2021/10/12	0.1	16.95	0	0.00	17.00	0.1	3,835	0.00%
2021/10/08	3	17.50	0	0.00	17.45	3	3,910	0.08%
2021/10/05	0	0.00	1	16.85	16.95	-1	5,358	-0.02%
2021/09/15	0	0.00	3	18.30	18.40	-3	6,177	-0.05%
2021/09/10	0.2	18.80	0	0.00	18.80	0.2	6,704	0.00%
2021/09/02	1	20.15	5	20.20	20.00	-4	6,852	-0.06%
2021/08/30	10	19.75	5	19.95	19.85	5	7,003	0.07%
2021/08/24	5	19.70	0	0.00	19.40	5	7,073	0.07%
2021/08/20	20	18.85	10	18.95	18.90	10	6,967	0.14%
2021/08/11	0	0.00	2	20.30	20.00	-2	6,357	-0.03%
2021/08/10	1	20.40	2	20.45	20.35	-1	6,408	-0.02%
2021/08/05	25	21.16	0	0.00	21.15	25	6,740	0.37%
2021/08/04	4	21.03	0	0.00	20.95	4	6,984	0.06%
2021/08/02	0	0.00	2	20.90	21.05	-2	7,350	-0.03%
2021/07/30	0	0.00	12	21.30	20.80	-12	7,384	-0.16%
2021/07/28	3	20.78	1	21.00	21.00	2	7,439	0.03%
2021/07/22	0	0.00	5	21.25	20.95	-5	7,579	-0.07%
2021/07/21	4	21.28	0	0.00	20.95	4	7,542	0.05%
2021/07/20	2	21.88	0	0.00	21.65	2	7,507	0.03%
2021/07/16	0	0.00	1	22.40	22.60	-1	7,580	-0.01%
2021/07/15	0	0.00	10	22.05	22.10	-10	7,601	-0.13%
2021/07/14	0	0.00	4	22.65	22.25	-4	7,788	-0.05%
2021/07/13	10	23.40	7	23.61	23.20	3	7,622	0.04%
2021/07/08	10	22.45	1	22.60	22.55	9	6,838	0.13%
2021/07/07	1	21.90	0	0.00	21.80	1	6,793	0.01%
2021/07/06	1	22.05	0	0.00	22.00	1	6,807	0.01%
2021/07/02	1	21.55	9	21.96	21.90	-8	6,895	-0.12%
2021/07/01	8	22.36	0	0.00	21.75	8	6,922	0.12%
2021/06/30	1	22.05	5	21.85	22.05	-4	6,892	-0.06%
2021/06/29	0	0.00	6	22.20	22.15	-6	6,909	-0.09%
2021/06/28	0	0.00	20	22.89	22.90	-20	6,894	-0.29%
2021/06/25	12	22.88	0	0.00	22.65	12	6,786	0.18%
2021/06/24	5	22.65	5	23.05	22.65	0	6,771	0.00%
2021/06/23	15	22.59	23	22.82	22.65	-8	6,746	-0.12%
2021/06/22	28	22.40	2	22.30	22.25	26	6,375	0.41%
2021/06/21	4	21.80	10	21.80	21.85	-6	6,288	-0.10%
2021/06/18	4	22.50	0	0.00	22.15	4	6,287	0.06%
2021/06/17	2	21.98	0	0.00	22.25	2	6,335	0.03%
2021/06/16	2	21.88	10	21.90	21.85	-8	6,302	-0.13%
2021/06/10	0	0.00	6	22.03	22.00	-6	6,604	-0.09%
2021/06/09	0	0.00	15	21.71	21.50	-15	6,663	-0.23%
2021/06/08	0	0.00	2	22.08	21.80	-2	6,625	-0.03%
2021/06/07	0	0.00	15	21.45	22.10	-15	6,539	-0.23%
2021/06/04	10	21.90	10	21.80	21.80	0	6,477	0.00%
2021/06/03	2	21.58	1.8	21.68	21.75	0.2	6,459	0.00%
2021/06/02	1	21.55	0	0.00	21.35	1	6,436	0.02%
2021/06/01	1	21.35	0	0.00	21.75	1	6,435	0.02%
2021/05/26	3	20.30	1	20.60	20.55	2	6,840	0.03%
2021/05/25	0	0.00	3	20.20	20.20	-3	6,834	-0.04%
2021/05/21	1	19.50	0	0.00	19.45	1	6,822	0.01%
2021/05/18	0	0.00	1	18.80	18.85	-1	6,899	-0.01%
2021/05/17	2	18.70	0	0.00	18.05	2	6,849	0.03%
2021/05/14	1	20.15	3	20.05	20.05	-2	6,742	-0.03%
2021/05/13	1	20.45	0	0.00	20.45	1	6,628	0.02%
2021/05/12	15	21.30	24	22.49	21.60	-9	6,485	-0.14%
2021/05/11	5	22.10	1	22.30	22.00	4	6,182	0.06%
2021/05/10	4	22.25	1	22.25	22.20	3	5,988	0.05%
2021/05/07	0	0.00	1	21.50	21.55	-1	5,871	-0.02%
2021/05/05	7	20.44	1	20.30	20.35	6	5,829	0.10%
2021/05/04	0	0.00	20	20.40	20.80	-20	5,805	-0.34%
2021/05/03	2.9	21.05	0	0.00	20.80	2.9	5,724	0.05%
2021/04/29	2	21.80	2	21.65	21.60	0	5,663	0.00%
2021/04/26	2	22.20	5	22.15	22.00	-3	5,651	-0.05%
2021/04/23	5	22.30	0	0.00	22.20	5	5,621	0.09%
2021/04/22	0	0.00	29	22.89	22.10	-29	5,737	-0.51%
2021/04/21	30	23.09	12	22.90	23.10	18	5,635	0.32%
2021/04/20	2	22.75	5	23.25	23.05	-3	5,533	-0.05%
2021/04/19	0	0.00	2	22.35	22.40	-2	5,363	-0.04%
2021/04/16	20	22.44	25	22.58	22.50	-5	5,357	-0.09%
2021/04/15	3	22.23	1	22.20	22.25	2	5,179	0.04%
2021/04/14	12	21.42	5	21.65	21.65	7	5,202	0.13%
2021/04/12	0	0.00	0.4	22.05	22.05	-0.4	5,752	-0.01%
2021/04/08	2	22.30	16	22.21	22.30	-14	5,805	-0.24%
2021/04/07	2	21.68	1	21.95	21.95	1	5,741	0.02%
2021/04/06	0	0.00	5	22.05	21.65	-5	5,705	-0.09%
2021/04/01	10	21.98	2	21.85	21.80	8	5,695	0.14%
2021/03/31	1	21.90	0	0.00	21.85	1	5,630	0.02%
2021/03/30	1	22.50	5	22.35	22.35	-4	5,578	-0.07%
2021/03/29	5	22.65	11	22.54	22.40	-6	5,586	-0.11%
2021/03/26	20	22.63	0	0.00	22.60	20	5,584	0.36%
2021/03/25	0	0.00	2	22.30	22.30	-2	5,503	-0.04%
2021/03/24	0	0.00	12	22.35	22.30	-12	5,507	-0.22%
2021/03/23	8	22.40	0	0.00	22.40	8	5,539	0.14%
2021/03/22	2	22.58	6	22.48	22.45	-4	5,553	-0.07%
2021/03/19	5	22.15	0	0.00	22.15	5	5,527	0.09%
2021/03/18	0	0.00	10	22.20	22.20	-10	5,561	-0.18%
2021/03/17	3	22.33	2	22.35	22.30	1	5,750	0.02%
2021/03/16	4	22.43	1	22.40	22.50	3	5,920	0.05%
2021/03/15	0	0.00	1	22.20	22.25	-1	5,873	-0.02%
2021/03/12	2	21.30	0	0.00	21.15	2	5,876	0.03%
2021/03/10	1	21.20	0	0.00	21.15	1	6,086	0.02%
2021/03/05	1	21.40	0	0.00	21.50	1	6,378	0.02%
2021/03/04	0	0.00	3	21.82	21.85	-3	6,456	-0.05%
2021/03/03	5	22.27	6	22.43	22.30	-1	6,632	-0.02%
2021/03/02	5	21.40	0	0.00	21.70	5	6,402	0.08%
2021/02/26	6	20.77	0	0.00	20.80	6	6,436	0.09%
2021/02/25	2	21.00	1	21.05	21.00	1	6,631	0.02%
2021/02/24	3	21.03	2	21.40	21.05	1	6,825	0.01%
2021/02/23	1	21.15	0	0.00	21.25	1	6,872	0.01%
2021/02/22	1	21.25	0	0.00	21.35	1	6,989	0.01%
2021/02/19	3	21.05	5	21.05	21.35	-2	7,332	-0.03%
2021/02/17	0	0.00	2	20.40	20.45	-2	7,346	-0.03%
2021/02/05	2	20.05	2	20.25	19.95	0	7,330	0.00%
2021/02/03	1	20.05	1	20.15	19.90	0	7,379	0.00%
2021/02/02	2	19.95	2	20.15	20.00	0	7,435	0.00%
2021/01/29	2	20.05	1	19.90	19.95	1	7,578	0.01%
2021/01/26	1	20.55	0	0.00	20.55	1	7,552	0.01%
2021/01/25	0	0.00	1	20.80	21.00	-1	7,569	-0.01%
2021/01/22	1	20.40	0	0.00	20.40	1	7,586	0.01%
2021/01/20	0	0.00	2	20.30	20.35	-2	7,624	-0.03%
2021/01/15	1	21.70	2	22.05	21.40	-1	7,691	-0.01%
2021/01/13	22	22.44	1	22.35	22.30	21	7,589	0.28%
2021/01/12	1	22.35	1	22.50	22.15	0	7,684	0.00%
2021/01/11	6	22.75	0	0.00	22.80	6	8,025	0.07%
2021/01/07	1	23.65	0	0.00	23.70	1	8,032	0.01%
2021/01/06	10	23.20	1	23.30	23.45	9	8,046	0.11%
2021/01/05	5	23.86	14	23.89	23.95	-9	7,819	-0.12%
2021/01/04	0	0.00	1	23.00	23.00	-1	7,410	-0.01%
2020/12/31	1	22.35	0	0.00	22.20	1	7,343	0.01%
2020/12/28	1	22.45	0	0.00	22.45	1	7,385	0.01%
2020/12/25	10	22.65	0	0.00	22.40	10	7,379	0.14%
2020/12/24	10	22.75	0	0.00	22.60	10	7,373	0.14%
2020/12/21	0	0.00	1	22.40	22.50	-1	7,514	-0.01%
2020/12/17	2	22.63	3	22.55	22.65	-1	7,659	-0.01%
2020/12/15	0	0.00	61	22.90	22.40	-61	7,706	-0.79%
2020/12/14	10	23.20	11	23.21	23.20	-1	7,682	-0.01%
2020/12/11	5	23.96	0	0.00	23.50	5	7,684	0.07%
2020/12/10	0	0.00	1	23.80	24.00	-1	7,522	-0.01%
2020/12/09	0	0.00	2	23.58	23.60	-2	7,333	-0.03%
2020/12/08	1	22.80	1	22.85	22.85	0	7,255	0.00%
2020/12/07	11	23.50	0	0.00	23.25	11	7,380	0.15%
2020/12/04	0	0.00	10	23.48	23.45	-10	7,713	-0.13%
2020/12/03	1	23.45	0	0.00	23.25	1	7,684	0.01%
2020/12/02	0	0.00	11	23.71	23.70	-11	7,683	-0.14%
2020/11/30	1	23.25	0	0.00	23.45	1	7,653	0.01%
2020/11/27	10	23.50	7	23.61	23.30	3	7,636	0.04%
2020/11/26	3	22.87	0	0.00	22.95	3	7,482	0.04%
2020/11/25	6	23.02	0	0.00	22.85	6	7,471	0.08%
2020/11/24	6	22.87	0	0.00	22.70	6	7,479	0.08%
2020/11/23	10	22.45	5	22.55	22.65	5	7,541	0.07%
2020/11/18	21	22.07	11	22.29	22.30	10	7,771	0.13%
2020/11/17	0	0.00	1	21.45	21.35	-1	7,629	-0.01%
2020/11/13	0	0.00	5	21.00	20.95	-5	8,249	-0.06%
2020/11/12	1	20.95	0	0.00	20.95	1	8,439	0.01%
2020/11/10	1	21.20	0	0.00	21.05	1	8,651	0.01%
2020/11/09	1	21.50	0	0.00	21.15	1	8,793	0.01%
2020/11/06	1	22.05	0	0.00	21.55	1	8,932	0.01%
2020/11/04	0	0.00	1	21.60	21.60	-1	9,223	-0.01%
2020/11/03	1	21.20	1	21.45	21.40	0	9,337	0.00%
2020/11/02	1	20.80	0	0.00	20.80	1	9,571	0.01%
2020/10/28	0	0.00	1	21.85	21.70	-1	10,638	-0.01%
2020/10/22	0	0.00	1	21.90	22.20	-1	10,909	-0.01%
2020/10/21	2	22.30	0	0.00	22.15	2	10,993	0.02%
2020/10/20	10	22.35	3	22.25	22.35	7	11,236	0.06%
2020/10/19	3	22.55	5	22.47	22.65	-2	11,519	-0.02%
2020/10/15	3	22.25	11	22.25	22.20	-8	12,365	-0.06%
2020/10/14	5	22.25	5	22.00	22.00	0	12,471	0.00%
2020/10/06	0	0.00	43	21.91	21.95	-43	13,252	-0.32%
2020/09/30	0	0.00	20	21.08	21.15	-20	14,354	-0.14%
2020/09/29	0	0.00	18	20.98	20.65	-18	14,487	-0.12%
2020/09/28	0	0.00	2	20.95	20.85	-2	14,754	-0.01%
2020/09/25	27	20.34	3	21.15	20.35	24	15,140	0.16%
2020/09/24	22	21.09	0	0.00	21.00	22	15,416	0.14%
2020/09/23	34	21.66	1	21.90	21.50	33	15,591	0.21%
2020/09/22	0	0.00	5	21.30	21.25	-5	15,677	-0.03%
2020/09/17	0	0.00	1	22.25	22.25	-1	16,690	-0.01%
2020/09/16	3	22.15	0	0.00	22.00	3	17,052	0.02%
2020/09/15	1	22.30	0	0.00	22.25	1	17,420	0.01%
2020/09/14	1	22.20	2	22.35	22.30	-1	18,079	-0.01%
2020/09/09	2	21.85	7	22.36	22.75	-5	20,908	-0.02%
2020/09/08	6	21.52	1	21.85	21.35	5	21,701	0.02%
2020/09/07	7	21.51	6	21.48	21.40	1	23,149	0.00%
2020/09/04	1	21.00	10	21.29	21.40	-9	25,203	-0.04%
2020/09/03	0	0.00	5	21.35	21.15	-5	25,461	-0.02%
2020/09/02	2	21.25	2	21.33	21.35	0	25,521	0.00%
2020/09/01	1	20.70	0	0.00	21.05	1	25,604	0.00%
2020/08/31	3	20.73	1	21.05	20.70	2	25,725	0.01%
2020/08/28	2	20.95	0	0.00	20.80	2	25,857	0.01%
2020/08/27	3	20.50	6	21.05	21.40	-3	25,842	-0.01%
2020/08/26	6	20.71	15	20.74	20.70	-9	25,856	-0.03%
2020/08/25	0	0.00	8	21.47	21.20	-8	25,703	-0.03%
2020/08/24	8	21.29	0	0.00	21.05	8	25,625	0.03%
2020/08/21	2	21.45	1	21.85	21.80	1	25,541	0.00%
2020/08/20	8	22.07	1	22.20	21.70	7	25,444	0.03%
2020/08/19	0	0.00	1	24.10	24.05	-1	25,408	0.00%
2020/08/18	22	25.34	1	25.35	25.20	21	25,459	0.08%
2020/08/17	12	25.92	0	0.00	25.85	12	25,525	0.05%
2020/08/13	211	26.45	1	26.75	26.00	210	26,259	0.80%	大買/鉅額交易
2020/08/12	16	26.19	24	26.44	26.25	-8	26,242	-0.03%
2020/08/11	12	25.98	0	0.00	25.95	12	26,179	0.05%
2020/08/10	10	26.10	6	26.14	25.80	4	26,233	0.02%
2020/08/07	0	0.00	7	26.36	26.45	-7	26,418	-0.03%
2020/08/06	20	26.79	4	26.43	26.30	16	26,396	0.06%
2020/08/05	9	26.98	38	26.85	26.70	-29	26,301	-0.11%
2020/08/04	29	26.45	14	26.27	26.20	15	25,938	0.06%
2020/08/03	13	25.80	6	25.94	25.65	7	25,798	0.03%
2020/07/30	0	0.00	6	25.55	25.50	-6	26,362	-0.02%
2020/07/29	7	25.03	4	24.86	25.00	3	27,189	0.01%
2020/07/28	11	24.88	3	25.62	24.65	8	27,250	0.03%
2020/07/27	9	25.55	4	25.79	25.60	5	27,336	0.02%
2020/07/24	4	25.50	4	25.91	25.40	0	27,550	0.00%
2020/07/23	10	26.33	0	0.00	26.25	10	27,431	0.04%
2020/07/22	14	26.91	13	26.75	27.00	1	27,231	0.00%
2020/07/21	7	26.24	5	26.38	26.15	2	26,544	0.01%
2020/07/20	12	24.57	11	24.84	25.25	1	26,378	0.00%
2020/07/16	3	26.07	4	25.85	25.85	-1	26,396	0.00%
2020/07/15	3	26.13	5	26.30	25.85	-2	26,461	-0.01%
2020/07/14	16	26.19	12	26.31	25.85	4	26,748	0.01%
2020/07/13	4	26.10	0	0.00	26.05	4	27,438	0.01%
2020/07/10	10	26.07	1	25.90	25.70	9	27,700	0.03%
2020/07/09	10	26.56	6	26.83	27.00	4	27,289	0.01%
2020/07/08	6	25.82	0	0.00	25.80	6	26,795	0.02%
2020/07/07	0	0.00	2	26.05	25.75	-2	26,948	-0.01%
2020/07/06	2	26.60	15	26.79	26.45	-13	26,857	-0.05%
2020/07/03	9	26.58	1	26.40	26.45	8	26,641	0.03%
2020/07/02	1	25.75	1	26.30	26.30	0	26,516	0.00%
2020/07/01	10	25.80	4	25.80	25.45	6	26,370	0.02%
2020/06/30	6	26.34	8	26.10	25.70	-2	26,225	-0.01%
2020/06/29	11	25.24	48	25.08	25.10	-37	25,976	-0.14%
2020/06/24	3	26.25	3	26.37	26.15	0	25,758	0.00%
2020/06/23	1	27.15	0	0.00	26.35	1	25,783	0.00%
2020/06/22	0	0.00	17	26.80	26.90	-17	25,535	-0.07%
2020/06/19	22	27.67	4	27.66	27.45	18	25,339	0.07%
2020/06/18	72	27.91	89	27.63	27.45	-17	24,752	-0.07%
2020/06/17	4	25.93	7	25.93	25.75	-3	22,949	-0.01%
2020/06/16	13	25.56	19	25.49	25.25	-6	22,413	-0.03%
2020/06/15	10	25.87	15	26.33	25.20	-5	22,085	-0.02%
2020/06/12	11	25.80	31	25.67	26.20	-20	21,027	-0.10%
2020/06/11	224	25.91	278	25.80	25.25	-54	19,770	-0.27%	大買/大賣/
2020/06/10	9	23.68	57	23.40	23.80	-48	17,884	-0.27%
2020/06/09	3	23.25	16	23.32	23.05	-13	17,912	-0.07%
2020/06/08	17	23.79	2	23.70	23.55	15	18,032	0.08%
2020/06/05	5	23.74	36	23.78	23.75	-31	17,983	-0.17%
2020/06/04	12	23.48	12	23.78	23.40	0	17,911	0.00%
2020/06/03	23	23.50	5	23.54	23.40	18	17,882	0.10%
2020/06/02	8	23.58	20	23.43	23.55	-12	17,753	-0.07%
2020/06/01	0	0.00	10	23.25	23.05	-10	17,533	-0.06%
2020/05/29	2	22.80	0	0.00	22.65	2	17,485	0.01%
2020/05/28	20	23.05	10	23.35	22.85	10	17,526	0.06%
2020/05/27	3	23.18	0	0.00	23.10	3	17,472	0.02%
2020/05/26	18	23.17	33	23.34	23.00	-15	17,458	-0.09%
2020/05/25	4	22.48	17	23.16	23.25	-13	17,109	-0.08%
2020/05/22	10	22.40	1	22.40	22.20	9	16,853	0.05%
2020/05/21	8	23.60	2	23.25	23.10	6	16,637	0.04%
2020/05/20	6	22.68	61	22.65	23.30	-55	16,153	-0.34%
2020/05/19	0	0.00	2	21.83	21.80	-2	15,685	-0.01%
2020/05/18	9	21.32	12	21.39	21.55	-3	15,547	-0.02%
2020/05/14	25	22.51	8	21.93	21.70	17	15,345	0.11%
2020/05/13	24	23.33	12	23.35	23.30	12	14,962	0.08%
2020/05/12	9	23.74	1	23.85	23.60	8	14,933	0.05%
2020/05/11	5	23.25	10	23.93	23.50	-5	14,936	-0.03%
2020/05/08	11	23.70	7	23.78	23.65	4	14,647	0.03%
2020/05/07	8	24.05	44	24.07	24.05	-36	14,487	-0.25%
2020/05/06	45	23.61	27	23.66	23.60	18	14,185	0.13%
2020/05/05	21	24.07	15	23.91	24.15	6	13,839	0.04%
2020/04/30	23	22.78	20	22.76	22.75	3	12,880	0.02%
2020/04/29	7	22.24	21	22.01	22.20	-14	12,673	-0.11%
2020/04/28	3	22.25	2	22.00	22.00	1	12,496	0.01%
2020/04/27	4	22.28	3	22.25	22.25	1	12,622	0.01%
2020/04/24	6	22.33	0	0.00	22.10	6	12,448	0.05%
2020/04/23	12	22.71	28	22.45	22.45	-16	12,261	-0.13%
2020/04/22	2	21.68	7	21.76	22.10	-5	12,018	-0.04%
2020/04/21	12	22.73	15	22.02	21.95	-3	11,924	-0.03%
2020/04/20	10	22.35	0	0.00	22.60	10	11,801	0.08%
2020/04/17	3	23.30	2	23.35	22.20	1	11,757	0.01%
2020/04/16	19	23.06	368	22.96	23.00	-349	11,207	-3.11%	大賣/鉅額交易
2020/04/15	356	23.00	7	22.76	23.10	349	10,390	3.36%	大買/鉅額交易
2020/04/14	0	0.00	1	20.80	21.00	-1	10,076	-0.01%
2020/04/13	1	20.20	10	20.50	20.35	-9	10,066	-0.09%
2020/04/10	1	20.40	1	20.25	20.40	0	10,054	0.00%
2020/04/09	5	21.40	1	21.45	21.25	4	9,977	0.04%
2020/04/08	10	21.08	13	20.99	21.30	-3	10,021	-0.03%
2020/04/07	36	20.28	27	20.77	20.90	9	9,914	0.09%
2020/04/06	5	19.60	6	19.94	19.70	-1	9,822	-0.01%
2020/04/01	0	0.00	6	19.44	19.65	-6	10,046	-0.06%
2020/03/31	5	19.45	7	19.87	19.50	-2	10,147	-0.02%
2020/03/30	1	18.65	11	19.14	19.50	-10	10,101	-0.10%
2020/03/27	35	19.39	15	20.03	18.55	20	9,882	0.20%
2020/03/26	5	18.80	1	18.65	18.90	4	9,691	0.04%
2020/03/25	3	19.08	43	18.97	19.05	-40	9,844	-0.41%
2020/03/24	9	17.67	0	0.00	17.70	9	9,655	0.09%
2020/03/20	11	16.67	40	16.87	16.90	-29	9,860	-0.29%
2020/03/19	34	16.13	2	16.00	15.40	32	9,917	0.32%
2020/03/18	5	17.90	11	17.80	17.10	-6	9,941	-0.06%
2020/03/17	50	17.67	1	17.20	17.40	49	9,921	0.49%
2020/03/16	4	20.90	10	19.67	18.90	-6	9,828	-0.06%
2020/03/13	13	20.71	0	0.00	21.00	13	9,790	0.13%
2020/03/12	31	24.45	2	23.35	22.95	29	9,550	0.30%
2020/03/11	17	26.50	44	26.52	25.40	-27	9,381	-0.29%
2020/03/10	20.8	25.28	1	25.65	26.00	19.8	9,389	0.21%
2020/03/09	28	26.70	7	26.30	26.20	21	9,414	0.22%
2020/03/03	0	0.00	4.4	28.50	28.50	-4.4	10,738	-0.04%
2020/03/02	0	0.00	1	27.70	27.45	-1	10,829	-0.01%
2020/02/27	93	27.91	7	27.70	27.40	86	10,960	0.78%
2020/02/26	60	28.38	60	28.53	28.40	0	10,989	0.00%
2020/02/25	27	28.21	27	28.61	28.65	0	11,210	0.00%
2020/02/24	20	28.85	0	0.00	28.85	20	11,320	0.18%
2020/02/21	8	29.55	10	29.60	29.45	-2	11,506	-0.02%
2020/02/19	7	29.40	1	29.20	29.60	6	12,217	0.05%
2020/02/18	20	29.45	20	29.95	29.45	0	12,692	0.00%
2020/02/17	60	30.05	68	30.28	29.95	-8	12,920	-0.06%
2020/02/13	38	30.09	33	30.33	29.75	5	13,631	0.04%
2020/02/12	3	29.95	27	29.75	30.00	-24	13,844	-0.17%
2020/02/10	0	0.00	1	29.00	28.90	-1	14,576	-0.01%
2020/02/07	2	29.35	0	0.00	29.00	2	14,801	0.01%
2020/02/06	1	29.60	50	29.85	29.85	-49	14,956	-0.33%
2020/02/05	7	29.75	7	29.20	29.25	0	15,281	0.00%
2020/02/04	8	29.08	7	29.60	29.65	1	15,616	0.01%
2020/02/03	0	0.00	32	28.86	28.85	-32	16,160	-0.20%
2020/01/31	1	30.00	0	0.00	29.85	1	16,805	0.01%
2020/01/30	0	0.00	25	30.46	29.90	-25	17,037	-0.15%
2020/01/20	7	33.06	3	33.20	33.20	4	17,056	0.02%
2020/01/17	0	0.00	1	33.20	33.00	-1	18,057	-0.01%
2020/01/15	0	0.00	4	33.54	33.25	-4	18,725	-0.02%
2020/01/13	1	33.30	2	33.20	33.30	-1	19,214	-0.01%
2020/01/08	0	0.00	2	32.10	32.10	-2	20,708	-0.01%
2020/01/07	7	32.30	10	32.18	32.20	-3	21,975	-0.01%
2020/01/06	17	32.86	0	0.00	32.60	17	23,142	0.07%
2020/01/02	6	33.98	3	34.05	34.15	3	24,286	0.01%
2019/12/31	2	33.40	2	33.50	33.65	0	24,495	0.00%
2019/12/30	5	33.63	11	33.37	33.35	-6	25,296	-0.02%
2019/12/27	4	33.59	10	33.52	33.65	-6	25,610	-0.02%
2019/12/26	7	32.85	0	0.00	32.85	7	25,814	0.03%
2019/12/25	1	32.60	1	32.65	32.60	0	26,512	0.00%
2019/12/23	3	31.98	6	31.75	31.85	-3	28,411	-0.01%
2019/12/20	3	32.45	2	32.58	32.40	1	28,777	0.00%
2019/12/19	0	0.00	9	31.80	31.85	-9	28,860	-0.03%
2019/12/18	3	31.80	0	0.00	31.75	3	29,378	0.01%
2019/12/17	18	32.01	17	31.93	31.90	1	30,111	0.00%
2019/12/13	1	31.70	6	31.35	31.30	-5	30,919	-0.02%
2019/12/12	2	32.05	0	0.00	32.00	2	31,859	0.01%
2019/12/11	8	32.30	3	32.18	32.20	5	32,300	0.02%
2019/12/10	7	32.27	9	32.47	32.50	-2	32,827	-0.01%
2019/12/09	11	33.10	2	33.20	33.15	9	33,295	0.03%
2019/12/06	0	0.00	1	32.80	32.70	-1	33,982	0.00%
2019/12/05	1	32.80	9	32.63	32.60	-8	35,125	-0.02%
2019/12/04	5	32.70	0	0.00	32.70	5	36,277	0.01%
2019/12/03	6	32.29	9	32.54	32.45	-3	38,147	-0.01%
2019/12/02	29	33.41	29	34.06	32.90	0	38,376	0.00%
2019/11/29	10	35.43	3	35.45	35.40	7	38,173	0.02%
2019/11/28	5	35.40	12	35.30	35.35	-7	38,891	-0.02%
2019/11/27	6	35.73	1	35.75	35.65	5	40,430	0.01%
2019/11/26	8	35.38	10	35.57	35.70	-2	42,717	0.00%
2019/11/25	15	35.53	1	35.30	35.30	14	43,392	0.03%
2019/11/22	5	35.57	15	35.54	35.45	-10	43,791	-0.02%
2019/11/21	1	35.15	4	35.40	35.60	-3	43,777	-0.01%
2019/11/20	4	35.18	24	35.55	35.65	-20	44,128	-0.05%
2019/11/19	20	35.66	17	35.49	35.35	3	44,515	0.01%
2019/11/18	20	35.53	12	35.58	35.60	8	44,441	0.02%
2019/11/15	14	35.26	10	35.31	35.00	4	44,210	0.01%
2019/11/14	14	34.86	8	34.84	35.00	6	43,968	0.01%
2019/11/13	12	35.09	10	34.84	34.60	2	43,961	0.00%
2019/11/12	8	34.28	8	34.69	34.80	0	43,651	0.00%
2019/11/11	1	34.05	1	34.40	33.90	0	43,782	0.00%
2019/11/08	7	34.83	20	34.89	34.60	-13	43,583	-0.03%
2019/11/07	6	34.19	5	34.33	34.55	1	43,096	0.00%
2019/11/06	3	34.13	4	34.13	34.20	-1	42,862	0.00%
2019/11/05	13	34.05	6	34.03	34.10	7	42,801	0.02%
2019/11/04	9	34.07	27	33.96	33.80	-18	42,789	-0.04%
2019/11/01	10	33.59	13	33.89	33.95	-3	42,608	-0.01%
2019/10/31	18	33.69	11	33.88	33.25	7	42,551	0.02%
2019/10/30	9	33.04	22	33.10	32.95	-13	42,971	-0.03%
2019/10/29	10	34.74	13	34.62	34.40	-3	42,379	-0.01%
2019/10/28	12	34.36	24	34.40	34.55	-12	42,230	-0.03%
2019/10/25	44	34.27	49	34.14	34.40	-5	42,002	-0.01%
2019/10/24	4	35.78	7	35.57	35.40	-3	41,089	-0.01%
2019/10/23	11	35.99	8	35.88	35.85	3	40,993	0.01%
2019/10/22	5	36.00	1	36.25	35.60	4	40,960	0.01%
2019/10/21	11	35.59	5	35.53	35.75	6	41,037	0.01%
2019/10/18	9	35.26	35	35.32	35.00	-26	40,967	-0.06%
2019/10/17	11	34.99	4	35.26	34.85	7	40,947	0.02%
2019/10/16	34	36.34	20	35.60	35.30	14	40,839	0.03%
2019/10/15	34	37.70	35	38.09	36.75	-1	40,244	0.00%
2019/10/14	29	36.86	32	36.63	37.50	-3	39,174	-0.01%
2019/10/09	48	35.89	56	35.31	35.10	-8	38,441	-0.02%
2019/10/08	13	35.46	9	35.51	35.15	4	38,018	0.01%
2019/10/07	5	35.19	4	35.33	35.15	1	37,849	0.00%
2019/10/04	30	35.62	11	35.89	35.45	19	37,505	0.05%
2019/10/03	21	35.48	11	35.46	35.30	10	36,755	0.03%
2019/10/02	19	35.51	20	35.17	36.00	-1	36,533	0.00%
2019/10/01	31	35.78	33	35.48	35.30	-2	36,064	-0.01%
2019/09/27	22	34.96	25	35.02	35.35	-3	35,253	-0.01%
2019/09/26	24	34.77	11	35.09	34.80	13	34,236	0.04%
2019/09/25	19	34.31	18	34.29	34.90	1	33,396	0.00%
2019/09/24	4	33.99	39	34.08	33.90	-35	33,099	-0.11%
2019/09/23	26	34.68	63.1	34.66	34.55	-37.1	32,730	-0.11%
2019/09/20	14	34.42	19	34.35	34.75	-5	32,282	-0.02%
2019/09/19	8	33.48	8	33.80	33.50	0	31,538	0.00%
2019/09/18	39	34.38	56	34.66	33.60	-17	31,149	-0.05%
2019/09/17	23	34.42	20	34.75	34.65	3	30,336	0.01%
2019/09/16	35	33.22	24	33.37	33.55	11	29,508	0.04%
2019/09/12	8	32.83	6	33.11	32.90	2	29,256	0.01%
2019/09/11	12	31.64	18	32.09	32.50	-6	28,875	-0.02%
2019/09/10	152	32.27	77	32.42	31.65	75	28,316	0.26%	大買/
2019/09/09	4	32.16	16	32.57	31.60	-12	27,735	-0.04%
2019/09/06	45	33.98	45	34.29	34.30	0	26,597	0.00%
2019/09/05	166	35.34	176	35.17	35.50	-10	25,345	-0.04%	大買/大賣/
2019/09/04	8	31.75	8	32.03	32.30	0	23,391	0.00%
2019/09/03	39	31.42	10	31.10	31.70	29	22,950	0.13%
2019/09/02	29	30.56	33	30.28	31.10	-4	22,463	-0.02%
2019/08/30	22	29.29	45	29.47	29.90	-23	21,640	-0.11%
2019/08/29	109	28.06	143	27.59	27.65	-34	19,978	-0.17%	大買/大賣/
2019/08/28	10	24.94	22.4	24.82	25.65	-12.4	17,564	-0.07%
2019/08/27	0	0.00	82	24.29	24.35	-82	16,773	-0.49%
2019/08/26	28	23.43	0	0.00	23.20	28	16,338	0.17%
2019/08/23	19	24.18	4	24.31	24.15	15	16,118	0.09%
2019/08/22	5	23.76	51	23.81	23.90	-46	15,612	-0.29%
2019/08/21	13	23.32	6	23.43	23.35	7	15,004	0.05%
2019/08/20	30	23.28	11	23.21	23.20	19	14,776	0.13%
2019/08/19	16	23.25	2	23.55	23.10	14	14,785	0.09%
2019/08/16	16	22.67	19	22.91	23.00	-3	14,587	-0.02%
2019/08/15	5	22.22	7	22.41	22.55	-2	14,367	-0.01%
2019/08/14	1	22.60	16	22.80	22.20	-15	14,213	-0.11%
2019/08/13	0	0.00	2	22.25	22.05	-2	14,012	-0.01%
2019/08/12	2	22.63	41	22.70	22.65	-39	14,011	-0.28%
2019/08/08	13	22.60	122	22.61	22.65	-109	14,141	-0.77%	大賣/鉅額交易
2019/08/07	32	22.27	33	22.80	22.15	-1	14,130	-0.01%
2019/08/06	39	21.63	228	21.82	22.55	-189	13,988	-1.35%	大賣/鉅額交易
2019/08/05	6	22.18	0	0.00	22.00	6	13,866	0.04%
2019/08/02	53	22.21	45	22.52	22.55	8	13,739	0.06%
2019/08/01	183	23.33	32	23.16	23.00	151	13,540	1.12%	大買/鉅額交易
2019/07/31	28	23.32	66	23.58	23.90	-38	12,650	-0.30%
2019/07/30	92	23.23	48	22.82	22.80	44	12,481	0.35%
2019/07/29	25	23.74	33	23.65	23.60	-8	12,345	-0.06%
2019/07/26	35	23.99	25	24.09	23.95	10	12,309	0.08%
2019/07/25	12	23.85	19	24.01	24.10	-7	12,264	-0.06%
2019/07/24	200	24.01	2	24.20	23.35	198	12,173	1.63%	大買/鉅額交易
2019/07/23	125	24.42	105	24.81	24.50	20	12,200	0.16%	大買/大賣/
2019/07/22	32	23.88	34	24.25	24.10	-2	12,097	-0.02%
2019/07/19	84	24.00	44	24.48	23.90	40	12,213	0.33%
2019/07/18	53	23.77	66	24.19	24.25	-13	12,614	-0.10%
2019/07/17	34	23.90	77	24.14	24.05	-43	12,317	-0.35%
2019/07/16	12	23.68	53	23.90	23.70	-41	12,118	-0.34%
2019/07/15	113	23.77	4	23.79	23.75	109	11,919	0.91%	大買/鉅額交易
2019/07/12	6	23.11	133	23.08	23.60	-127	11,650	-1.09%	大賣/鉅額交易
2019/07/11	1	22.40	8	22.30	22.30	-7	11,115	-0.06%
2019/07/10	4	21.94	4	22.00	22.00	0	11,247	0.00%
2019/07/09	6	21.81	5	21.95	21.85	1	11,396	0.01%
2019/07/08	1	22.10	1	21.85	21.65	0	11,333	0.00%
2019/07/03	0	0.00	10	21.55	21.35	-10	11,077	-0.09%
2019/07/02	0	0.00	7	21.50	21.30	-7	11,053	-0.06%
2019/07/01	0	0.00	6	21.43	21.45	-6	11,106	-0.05%
2019/06/28	0	0.00	1	21.00	20.90	-1	11,130	-0.01%
2019/06/27	4	21.00	0	0.00	21.00	4	11,436	0.03%
2019/06/26	0	0.00	6	20.72	20.70	-6	11,514	-0.05%
2019/06/25	0	0.00	20	20.65	20.50	-20	11,538	-0.17%
2019/06/21	29	21.24	0	0.00	20.95	29	11,581	0.25%
2019/06/20	3	20.75	0	0.00	20.90	3	11,339	0.03%
2019/06/19	7	20.14	16	20.33	20.40	-9	11,273	-0.08%
2019/06/18	1	19.80	6	19.66	19.75	-5	11,454	-0.04%
2019/06/17	6	19.57	15	19.92	19.45	-9	11,477	-0.08%
2019/06/14	22	19.36	6	19.38	19.35	16	11,437	0.14%
2019/06/13	4	19.15	0	0.00	19.25	4	11,608	0.03%
2019/06/12	3	19.13	0	0.00	19.25	3	11,813	0.03%
2019/06/11	0	0.00	1	19.75	19.45	-1	12,210	-0.01%
2019/06/10	1	19.20	16	19.23	19.30	-15	12,724	-0.12%
2019/06/06	10	18.65	0	0.00	18.65	10	12,660	0.08%
2019/06/05	13	18.93	0	0.00	18.70	13	12,845	0.10%
2019/06/04	12	18.80	12	18.90	18.85	0	12,951	0.00%
2019/05/24	2	17.60	0	0.00	17.95	2	14,250	0.01%
2019/05/21	10	17.80	0	0.00	18.20	10	14,856	0.07%
2019/05/20	10	18.00	10	17.70	17.65	0	14,938	0.00%
2019/05/17	0.9	18.80	0	0.00	18.80	0.9	15,176	0.01%
2019/05/15	1	18.70	1	19.00	19.10	0	16,236	0.00%
2019/05/13	5	18.32	18	18.40	18.15	-13	16,369	-0.08%
2019/05/10	13	18.55	0	0.00	18.10	13	16,399	0.08%
2019/05/09	0	0.00	11	18.20	18.35	-11	16,339	-0.07%
2019/05/08	1	19.20	1	19.20	19.05	0	16,209	0.00%
2019/05/06	5	18.50	8	19.05	19.00	-3	16,110	-0.02%
2019/05/03	5	18.95	0	0.00	18.95	5	15,984	0.03%
2019/04/30	0	0.00	1	18.15	18.90	-1	15,862	-0.01%
2019/04/29	3	18.80	14	18.60	18.40	-11	15,747	-0.07%
2019/04/26	3	18.15	3	18.23	18.10	0	15,355	0.00%
2019/04/25	11	19.00	3	18.72	18.70	8	15,026	0.05%
2019/04/24	69	19.14	7	19.13	19.10	62	14,680	0.42%
2019/04/23	12	21.50	0	0.00	20.90	12	13,926	0.09%
2019/04/22	17	21.42	12	21.48	21.40	5	13,817	0.04%
2019/04/19	2	21.08	1	21.40	21.40	1	13,794	0.01%
2019/04/18	3	21.40	2	21.98	20.95	1	13,803	0.01%
2019/04/17	1	21.65	11	21.34	21.40	-10	13,582	-0.07%
2019/04/16	24	22.11	1	21.90	21.80	23	13,492	0.17%
2019/04/15	4	21.33	4	21.20	21.50	0	13,166	0.00%
2019/04/12	1	20.30	2	20.63	20.25	-1	12,939	-0.01%
2019/04/11	2	20.75	1	21.10	20.70	1	12,864	0.01%
2019/04/09	13	21.30	3	21.20	21.20	10	12,778	0.08%
2019/04/08	3	21.43	1	21.20	21.20	2	12,709	0.02%
2019/04/03	1	21.35	10	21.25	21.25	-9	12,608	-0.07%
2019/04/02	12	21.46	17	21.02	20.90	-5	12,473	-0.04%
2019/04/01	23	21.24	15	21.41	21.45	8	12,252	0.07%
2019/03/27	1	21.30	1	21.00	21.05	0	11,659	0.00%
2019/03/26	4	20.90	8	20.96	20.90	-4	11,586	-0.03%
2019/03/25	4	20.68	5	20.79	20.65	-1	11,499	-0.01%
2019/03/22	12	21.41	14	21.57	21.40	-2	11,360	-0.02%
2019/03/21	0	0.00	3	22.45	21.65	-3	11,154	-0.03%
2019/03/20	7	22.07	39	22.04	21.95	-32	10,723	-0.30%
2019/03/19	1	21.85	1	22.00	21.75	0	10,601	0.00%
2019/03/18	4	21.56	0	0.00	21.85	4	10,493	0.04%
2019/03/15	44	21.73	4	21.70	21.50	40	10,429	0.38%
2019/03/14	0	0.00	13	22.30	21.90	-13	10,451	-0.12%
2019/03/13	37	21.45	54.1	21.43	21.80	-17.1	10,482	-0.16%
2019/03/12	5	20.60	1	20.55	20.35	4	9,842	0.04%
2019/03/08	24	20.30	0	0.00	20.55	24	10,062	0.24%
2019/03/07	0	0.00	1	20.95	20.55	-1	10,168	-0.01%
2019/03/06	2	20.80	32	20.82	20.95	-30	10,080	-0.30%
2019/03/05	3	19.93	0	0.00	19.75	3	9,628	0.03%
2019/03/04	4	19.99	1	20.50	20.00	3	9,714	0.03%
2019/02/27	1	20.25	4	20.06	20.25	-3	9,728	-0.03%
2019/02/26	8	20.14	5	20.30	20.00	3	9,658	0.03%
2019/02/25	17	20.06	1	20.15	20.00	16	9,573	0.17%
2019/02/22	23	19.89	42	19.91	20.30	-19	9,536	-0.20%
2019/02/21	1	19.50	4	19.35	19.45	-3	9,119	-0.03%
2019/02/20	0	0.00	54	19.11	19.20	-54	8,937	-0.60%
2019/02/19	1	18.90	0	0.00	19.30	1	8,910	0.01%
2019/02/18	55	19.10	50	19.00	19.10	5	8,914	0.06%
2019/02/15	27	18.43	11.1	18.50	18.60	15.9	8,557	0.19%
2019/02/14	30	18.25	46	18.16	17.70	-16	7,864	-0.20%
2019/02/13	1	16.35	6	16.31	16.65	-5	7,294	-0.07%
2019/02/12	3	16.23	20	16.50	16.15	-17	7,206	-0.24%
2019/01/30	11	15.25	10	15.15	15.10	1	6,989	0.01%
2019/01/29	1	14.90	1	14.90	15.05	0	7,001	0.00%
2019/01/28	3	14.90	1	15.10	15.10	2	7,019	0.03%
2019/01/24	10	14.60	0	0.00	14.50	10	7,092	0.14%
2019/01/21	1	14.65	2	14.53	14.50	-1	7,307	-0.01%
2019/01/17	1	14.80	0	0.00	14.60	1	7,525	0.01%
2019/01/11	0	0.00	2	14.90	14.50	-2	7,687	-0.03%
2019/01/08	0	0.00	11	14.19	14.20	-11	7,509	-0.15%
2019/01/04	0	0.00	4	13.40	13.40	-4	7,636	-0.05%
2019/01/03	0	0.00	1	13.60	13.65	-1	7,723	-0.01%
2019/01/02	5	13.65	0	0.00	13.60	5	7,787	0.06%
2018/12/28	0	0.00	3	13.75	13.65	-3	7,864	-0.04%
2018/12/26	5	13.95	0	0.00	13.75	5	8,101	0.06%
2018/12/25	10	13.80	0	0.00	13.85	10	8,116	0.12%
2018/12/21	0	0.00	1	13.55	14.10	-1	8,201	-0.01%
2018/12/20	1	14.25	1	14.20	13.95	0	8,212	0.00%
2018/12/17	2	14.73	2	14.75	14.65	0	8,241	0.00%
2018/12/14	2	15.13	152	15.02	14.90	-150	8,301	-1.81%	大賣/鉅額交易
2018/12/13	0	0.00	12	15.28	15.25	-12	8,323	-0.14%
2018/12/12	153	15.60	2	15.50	15.50	151	8,566	1.76%	大買/鉅額交易
2018/12/11	5	15.42	1	15.25	15.25	4	8,566	0.05%
2018/12/10	2	15.60	0	0.00	15.25	2	8,592	0.02%
2018/12/07	2	16.45	0	0.00	16.30	2	8,490	0.02%
2018/12/06	13	16.68	1	16.20	15.60	12	8,293	0.14%
2018/12/04	3	16.47	0	0.00	16.60	3	7,951	0.04%
2018/12/03	80	16.93	91	16.92	16.95	-11	8,005	-0.14%
2018/11/30	4	15.25	2	15.35	15.45	2	7,967	0.03%
2018/11/29	0	0.00	2	14.90	15.00	-2	7,752	-0.03%
2018/11/28	2	14.70	0	0.00	14.65	2	7,577	0.03%
2018/11/27	1	13.90	1	14.05	14.00	0	7,433	0.00%
2018/11/26	0	0.00	12	13.58	13.90	-12	7,232	-0.17%
2018/11/23	0	0.00	1	13.55	13.60	-1	7,115	-0.01%
2018/11/22	11	13.56	0	0.00	13.55	11	7,026	0.16%
2018/11/21	14	13.53	0	0.00	13.55	14	7,007	0.20%
2018/11/20	2	13.45	0	0.00	13.40	2	6,891	0.03%
2018/11/19	1	13.55	1	13.45	13.55	0	7,012	0.00%
2018/11/16	1	13.50	1	13.70	13.35	0	7,288	0.00%
2018/11/15	0	0.00	3	13.18	13.30	-3	7,320	-0.04%
2018/11/14	2	13.05	10	13.00	13.00	-8	7,168	-0.11%
2018/11/12	0	0.00	21	12.90	12.90	-21	7,440	-0.28%
2018/11/09	1	13.30	0	0.00	13.35	1	7,446	0.01%
2018/11/06	0	0.00	2	13.25	13.10	-2	7,691	-0.03%
2018/11/05	2	13.70	2	13.70	13.65	0	7,737	0.00%
2018/11/02	0	0.00	10	13.65	13.60	-10	7,835	-0.13%
2018/11/01	13	13.16	1	13.05	13.35	12	7,777	0.15%
2018/10/29	1	11.85	1	11.90	12.35	0	7,888	0.00%
2018/10/26	1	12.20	1	11.95	11.85	0	7,968	0.00%
2018/10/25	1	12.55	12	12.28	12.15	-11	7,998	-0.14%
2018/10/24	2	13.48	2	13.38	13.35	0	8,099	0.00%
2018/10/18	1	13.75	1	13.85	13.85	0	8,700	0.00%
2018/10/16	2	13.25	0	0.00	13.60	2	8,997	0.02%
2018/10/15	1	13.40	3	13.73	13.60	-2	9,128	-0.02%
2018/10/12	0	0.00	1	12.35	13.35	-1	9,196	-0.01%
2018/10/11	1	13.20	2	13.15	13.15	-1	9,302	-0.01%
2018/10/09	1	14.65	1	14.75	14.60	0	9,473	0.00%
2018/10/08	1	14.40	11	14.61	14.60	-10	9,763	-0.10%
2018/10/05	8	15.30	25	15.65	14.70	-17	9,902	-0.17%
2018/10/04	0	0.00	1	16.25	16.15	-1	9,888	-0.01%
2018/10/02	1	16.65	0	0.00	16.65	1	10,144	0.01%
2018/09/27	0	0.00	12	16.60	16.55	-12	10,851	-0.11%
2018/09/26	1	16.40	1	16.50	16.60	0	10,935	0.00%
2018/09/25	2	16.50	0	0.00	16.50	2	11,041	0.02%
2018/09/21	0	0.00	5	16.30	16.40	-5	11,124	-0.04%
2018/09/20	8.2	16.32	1	16.20	16.15	7.2	11,118	0.06%
2018/09/19	5	16.80	5	16.80	16.65	0	11,135	0.00%
2018/09/18	99	17.39	0	0.00	16.65	99	11,260	0.88%
2018/09/17	0	0.00	2	16.85	17.00	-2	11,368	-0.02%
2018/09/14	3	16.83	1	16.80	17.00	2	11,470	0.02%
2018/09/13	1	16.40	3	16.42	16.45	-2	11,477	-0.02%
2018/09/12	2	16.20	0	0.00	15.95	2	11,460	0.02%
2018/09/11	1	15.85	1	15.65	16.20	0	11,623	0.00%
2018/09/07	1	17.50	4	17.38	16.55	-3	11,986	-0.03%
2018/09/06	2	18.20	0	0.00	17.40	2	12,842	0.02%
2018/09/05	3	18.80	0	0.00	18.45	3	12,914	0.02%
2018/09/04	1	18.55	7	18.65	18.55	-6	13,163	-0.05%
2018/09/03	1	18.70	1	18.55	18.40	0	13,309	0.00%
2018/08/29	2	19.20	1	19.10	19.30	1	13,811	0.01%
2018/08/28	13	19.28	0	0.00	19.15	13	14,122	0.09%
2018/08/24	4	18.93	4	18.86	18.95	0	14,592	0.00%
2018/08/23	9	18.96	9	19.04	19.55	0	16,021	0.00%
2018/08/22	3	18.50	0	0.00	18.45	3	15,912	0.02%
2018/08/21	1	18.55	1	18.65	18.80	0	16,192	0.00%
2018/08/20	3	18.57	3	18.72	18.55	0	16,684	0.00%
2018/08/17	7	19.39	2	19.58	19.15	5	16,654	0.03%
2018/08/16	5	19.08	1	19.15	19.10	4	16,964	0.02%
2018/08/15	1	19.20	1	18.90	19.00	0	17,033	0.00%
2018/08/14	0	0.00	2	19.15	19.70	-2	17,155	-0.01%
2018/08/13	2	19.60	3	19.30	19.20	-1	17,350	-0.01%
2018/08/08	0	0.00	15	20.90	20.55	-15	18,631	-0.08%
2018/08/06	3	20.95	0	0.00	21.20	3	20,353	0.01%
2018/08/03	1	20.95	1	21.30	20.45	0	20,888	0.00%
2018/08/02	3	21.75	4	21.15	21.05	-1	21,139	0.00%
2018/08/01	4	21.63	1	21.35	21.35	3	21,318	0.01%
2018/07/31	1	21.35	1	21.15	21.20	0	21,788	0.00%
2018/07/30	0	0.00	1	21.50	21.50	-1	21,792	0.00%
2018/07/27	2	22.43	2	22.60	22.35	0	21,878	0.00%
2018/07/25	1	21.95	1	21.85	21.85	0	22,090	0.00%
2018/07/24	16	21.53	6	21.28	22.00	10	22,197	0.05%
2018/07/23	1	22.15	1	21.45	21.50	0	22,426	0.00%
2018/07/20	5	21.89	4	21.98	22.15	1	23,061	0.00%
2018/07/19	2	21.70	2	21.63	22.00	0	23,775	0.00%
2018/07/18	3	21.90	3	21.72	21.50	0	24,135	0.00%
2018/07/17	1	21.65	1	21.90	21.85	0	24,341	0.00%
2018/07/16	1	21.90	3	22.02	22.00	-2	24,570	-0.01%
2018/07/13	1	21.15	1	21.35	21.35	0	24,964	0.00%
2018/07/12	0	0.00	3	20.95	21.10	-3	25,779	-0.01%
2018/07/11	31	19.99	1	19.85	20.00	30	26,186	0.11%
2018/07/10	2	19.53	2	19.60	20.25	0	28,011	0.00%
2018/07/09	3	18.83	22	18.73	19.30	-19	28,979	-0.07%
2018/07/06	17	18.66	30	19.09	18.70	-13	29,651	-0.04%
2018/07/05	0	0.00	1	20.40	19.80	-1	29,189	0.00%
2018/07/04	2	20.28	1	20.40	20.15	1	29,283	0.00%
2018/07/02	1	20.75	1	20.95	20.95	0	29,290	0.00%
2018/06/29	2	20.40	2	20.50	20.70	0	29,371	0.00%
2018/06/26	3	20.23	2	20.35	20.40	1	29,872	0.00%
2018/06/25	3	22.38	3	22.25	21.90	0	30,503	0.00%
2018/06/22	1	22.00	0	0.00	21.95	1	30,755	0.00%
2018/06/21	1	22.40	1	22.40	22.40	0	30,699	0.00%
2018/06/20	15	22.40	12	22.26	22.30	3	30,840	0.01%
2018/06/19	7	23.11	24	23.43	22.85	-17	30,825	-0.06%
2018/06/15	37	23.76	9	23.99	23.75	28	30,742	0.09%
2018/06/14	55	24.21	71	24.21	23.90	-16	30,398	-0.05%
2018/06/13	11	23.14	5	23.42	23.35	6	29,383	0.02%
2018/06/12	5	23.58	16	23.57	23.20	-11	29,452	-0.04%
2018/06/11	1	23.25	3	23.28	23.20	-2	29,697	-0.01%
2018/06/08	2	23.40	7	23.69	23.35	-5	30,196	-0.02%
2018/06/07	2	23.20	1	23.00	23.00	1	30,524	0.00%
2018/06/06	4	23.33	23	23.26	23.25	-19	30,564	-0.06%
2018/06/05	9	23.49	33	23.52	23.20	-24	30,551	-0.08%
2018/06/04	1	23.25	2	23.25	23.30	-1	30,368	0.00%
2018/06/01	40	23.61	1	23.80	23.00	39	30,490	0.13%
2018/05/31	119	24.43	140	24.69	23.75	-21	30,182	-0.07%	大買/大賣/
2018/05/30	12	23.00	6	22.99	23.45	6	28,729	0.02%
2018/05/29	28	23.59	1	23.65	23.30	27	28,594	0.09%
2018/05/28	6	23.18	24	23.34	23.35	-18	28,234	-0.06%
2018/05/25	9	22.40	2	22.40	22.30	7	27,833	0.03%
2018/05/24	12	22.63	19	22.98	22.55	-7	27,816	-0.03%
2018/05/23	1	22.10	1	22.25	22.20	0	27,447	0.00%
2018/05/22	6	22.29	2	22.10	22.00	4	27,554	0.01%
2018/05/21	2	22.23	1	22.45	22.20	1	27,526	0.00%
2018/05/18	33	22.16	2	22.10	22.10	31	27,482	0.11%
2018/05/17	12	22.96	11	22.81	22.65	1	27,562	0.00%
2018/05/16	9	23.84	11	23.61	23.35	-2	27,578	-0.01%
2018/05/15	114	24.03	125	23.88	23.10	-11	27,029	-0.04%	大買/大賣/
2018/05/14	11	22.23	1	22.10	22.00	10	26,056	0.04%
2018/05/11	13	21.80	3	21.92	21.75	10	25,919	0.04%
2018/05/10	1	22.50	1	22.65	22.30	0	25,483	0.00%
2018/05/09	3	21.70	16	21.68	21.50	-13	25,599	-0.05%
2018/05/08	5	21.70	5	22.35	21.80	0	25,432	0.00%
2018/05/07	1	21.40	3	21.05	21.30	-2	25,012	-0.01%
2018/05/04	4	20.99	1	21.35	20.55	3	25,049	0.01%
2018/05/03	1	20.95	2	21.18	20.95	-1	25,117	0.00%
2018/05/02	17	20.85	8	21.11	20.80	9	25,110	0.04%
2018/04/30	9	20.31	9	20.37	20.30	0	25,099	0.00%
2018/04/27	9	20.08	4	20.29	20.00	5	25,545	0.02%
2018/04/26	84	20.73	96	20.97	19.95	-12	26,164	-0.05%
2018/04/25	6	21.53	2	21.65	22.05	4	25,807	0.02%
2018/04/23	1	23.55	1	23.65	22.60	0	25,916	0.00%
2018/04/20	16	23.60	0	0.00	23.80	16	27,183	0.06%
2018/04/19	10	23.50	15	23.77	23.45	-5	26,946	-0.02%
2018/04/18	3	22.97	35	23.18	23.70	-32	26,684	-0.12%
2018/04/17	10	23.05	2	22.33	22.05	8	26,070	0.03%
2018/04/16	23	23.11	171	23.29	23.10	-148	25,980	-0.57%	大賣/鉅額交易
2018/04/13	223	22.63	96	22.29	22.85	127	24,725	0.51%	大買/鉅額交易
2018/04/12	3	20.50	32	20.84	20.80	-29	24,081	-0.12%
2018/04/11	1	19.75	0	0.00	19.65	1	23,996	0.00%
2018/04/10	7	19.81	5	19.95	19.65	2	25,343	0.01%
2018/04/03	0	0.00	10	19.70	20.00	-10	26,993	-0.04%
2018/04/02	31	20.55	1	20.80	20.20	30	27,673	0.11%
2018/03/30	20	20.60	5	20.45	19.80	15	29,273	0.05%
2018/03/29	32	20.93	2	21.00	20.30	30	30,334	0.10%
2018/03/28	23	20.74	381	20.70	20.80	-358	31,963	-1.12%	大賣/鉅額交易
2018/03/27	190	20.38	83	20.20	20.50	107	31,562	0.34%	大買/鉅額交易
2018/03/26	0	0.00	5	18.55	18.65	-5	32,395	-0.02%
2018/03/23	17	18.64	5	18.70	18.55	12	33,797	0.04%
2018/03/22	132	19.71	0	0.00	19.40	132	34,208	0.39%	大買/鉅額交易
2018/03/21	10	19.75	0	0.00	19.50	10	34,834	0.03%
2018/03/20	35	19.46	17	19.68	19.45	18	35,331	0.05%
2018/03/19	116	19.93	6	19.83	19.85	110	36,016	0.31%	大買/鉅額交易
2018/03/16	65	20.25	10	20.10	19.95	55	37,208	0.15%
2018/03/15	16	20.80	15	20.78	20.60	1	38,591	0.00%
2018/03/14	2	20.50	140	19.98	20.55	-138	39,018	-0.35%	大賣/鉅額交易
2018/03/13	490	20.29	377	20.28	20.50	113	40,369	0.28%	大買/大賣/鉅額交易
2018/03/12	2	18.80	1	18.70	18.65	1	40,215	0.00%
2018/03/09	1	18.85	0	0.00	19.10	1	40,804	0.00%
2018/03/07	6	19.15	0	0.00	18.40	6	42,465	0.01%
2018/03/06	20	19.40	10	19.40	19.40	10	42,997	0.02%
2018/03/05	12	19.95	0	0.00	19.10	12	44,959	0.03%
2018/03/02	3	20.13	0	0.00	20.10	3	46,858	0.01%
2018/03/01	5	20.50	0	0.00	20.50	5	47,317	0.01%
2018/02/27	0	0.00	1	20.50	20.45	-1	47,356	0.00%
2018/02/26	5	20.30	0	0.00	20.05	5	47,406	0.01%
2018/02/23	6	20.90	26	20.92	20.50	-20	47,540	-0.04%
2018/02/22	10	20.75	85	20.87	20.70	-75	47,678	-0.16%
2018/02/21	7	20.19	0	0.00	20.40	7	47,794	0.01%
2018/02/12	10	19.95	0	0.00	19.55	10	47,750	0.02%
2018/02/06	95	20.89	0	0.00	20.70	95	47,153	0.20%
2018/02/02	29	23.34	2	23.28	23.20	27	47,164	0.06%
2018/02/01	1	24.30	36	24.06	23.70	-35	47,553	-0.07%
2018/01/30	0	0.00	10	23.25	22.90	-10	48,148	-0.02%
2018/01/29	10	23.20	19	23.27	23.20	-9	48,478	-0.02%
2018/01/26	11	22.45	15	22.35	22.60	-4	49,161	-0.01%
2018/01/25	23	23.05	0	0.00	22.80	23	49,927	0.05%
2018/01/23	23	22.61	18	23.01	23.05	5	50,406	0.01%
2018/01/22	40	23.47	17	23.66	22.90	23	50,073	0.05%
2018/01/19	0	0.00	1	24.50	24.50	-1	49,837	0.00%
2018/01/18	75	25.42	70	25.46	24.80	5	49,864	0.01%
2018/01/17	27	25.64	15	25.78	25.25	12	50,522	0.02%
2018/01/16	17	25.75	23	25.53	25.60	-6	50,434	-0.01%
2018/01/12	12	24.76	16	24.83	24.75	-4	48,577	-0.01%
2018/01/11	9	24.24	18	24.12	24.45	-9	48,110	-0.02%
2018/01/10	8	24.26	2	24.90	23.90	6	47,698	0.01%
2018/01/09	37	24.59	24	24.70	24.70	13	47,180	0.03%
2018/01/08	5	24.20	5	24.50	24.10	0	46,517	0.00%
2018/01/05	21	24.68	16	24.40	24.95	5	46,005	0.01%
2018/01/04	16	24.85	101	24.84	24.80	-85	45,290	-0.19%	大賣/
2018/01/03	85	24.74	77	24.79	24.20	8	43,981	0.02%
2018/01/02	76	23.96	59	24.39	24.60	17	43,148	0.04%