燿華 (2367)-元富-中港券商分點個股進出

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
27.30
漲跌
▼0.70
漲幅
-2.50%
成交量
38,675張
產業
上市電子零組件類股
786人加入追蹤

立即追蹤
本地時間:14:30

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

燿華 (2367)籌碼相關－元富-中港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-中港券商分點個股進出
元富-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1.2	27.42	3	27.47	27.30	-1.8	39,362	0.00%
2024/04/18	25	28.62	8	28.67	28.00	17	38,768	0.04%
2024/04/17	15	27.98	12.1	27.93	28.15	2.9	37,813	0.01%
2024/04/16	3.1	26.50	5	26.31	26.40	-1.9	36,987	-0.01%
2024/04/15	12	28.68	6	28.31	28.20	6	36,113	0.02%
2024/04/12	17	29.09	33.2	28.67	29.20	-16.2	34,654	-0.05%
2024/04/11	0	0.00	4	26.55	26.70	-4	32,179	-0.01%
2024/04/10	10	26.37	5	27.25	26.30	5	32,044	0.02%
2024/04/09	0	0.00	2	26.95	26.60	-2	31,655	-0.01%
2024/04/08	5	26.60	4	26.83	26.70	1	31,151	0.00%
2024/04/03	2	26.05	2	26.05	26.05	0	30,870	0.00%
2024/04/02	0	27.05	7	27.01	26.35	-7	30,721	-0.02%
2024/04/01	2	26.87	0	0.00	26.85	2	30,286	0.01%
2024/03/29	8	26.89	1	27.15	26.65	7	29,881	0.02%
2024/03/28	8	26.85	6	27.22	26.65	2	29,151	0.01%
2024/03/27	13	26.92	57	26.64	26.65	-44	28,480	-0.15%
2024/03/26	12	27.00	7	26.78	26.75	5	27,767	0.02%
2024/03/25	74	27.43	29.1	27.43	27.55	44.9	26,903	0.17%
2024/03/22	9	26.63	7	26.59	27.15	2	25,543	0.01%
2024/03/21	6	26.52	7	26.50	26.30	-1	24,550	0.00%
2024/03/20	1	26.40	5	26.26	25.70	-4	23,762	-0.02%
2024/03/19	12	26.06	16	26.36	26.15	-4	23,273	-0.02%
2024/03/18	10	25.33	16	25.42	25.85	-6	22,308	-0.03%
2024/03/15	0	24.41	0	0.00	24.00	0	21,625	0.00%
2024/03/14	0	24.45	1	24.30	24.45	-1	21,437	0.00%
2024/03/13	0	25.55	10	25.08	25.10	-10	21,169	-0.05%
2024/03/12	25	26.37	20	26.71	25.60	5	21,050	0.02%
2024/03/11	15	25.90	3	26.07	25.90	12	19,966	0.06%
2024/03/08	3.1	25.55	3	24.97	24.30	0.1	19,221	0.00%
2024/03/07	32.2	26.68	30	26.85	25.80	2.2	19,211	0.01%
2024/03/06	37	25.96	37	26.55	26.65	0	18,035	0.00%
2024/03/05	23	24.06	44	24.20	24.30	-21	15,677	-0.13%
2024/03/04	24	23.81	32.2	22.96	23.90	-8.2	13,797	-0.06%
2024/03/01	1	21.65	1	22.10	21.75	0	12,757	0.00%
2024/02/29	1	21.25	1	21.20	21.30	0	12,214	0.00%
2024/02/26	0	0.00	3	21.15	21.15	-3	12,114	-0.02%
2024/02/23	0	0.00	1	21.15	20.75	-1	12,125	-0.01%
2024/02/22	3	21.00	0.5	21.25	21.25	2.5	12,947	0.02%
2024/02/21	0	0.00	2	20.75	20.65	-2	12,323	-0.02%
2024/02/20	5	20.66	4	20.83	20.95	1	12,271	0.01%
2024/02/19	1	20.20	0	0.00	20.15	1	12,021	0.01%
2024/02/16	6	19.88	5	19.75	20.60	1	11,932	0.01%
2024/02/15	2	18.85	0	0.00	19.00	2	11,520	0.02%
2024/02/05	2	18.70	2	18.55	18.55	0	11,444	0.00%
2024/02/02	0	19.01	0	0.00	18.80	0	11,437	0.00%
2024/01/31	0	0.00	2	19.00	19.00	-2	11,516	-0.02%
2024/01/25	2	19.25	0	0.00	19.20	2	12,019	0.02%
2024/01/24	0	0.00	0.1	19.40	19.35	-0.1	12,072	0.00%
2024/01/23	0	0.00	2	19.45	19.55	-2	12,360	-0.02%
2024/01/19	1	18.65	0	0.00	18.80	1	12,355	0.01%
2024/01/11	1	19.30	1	19.25	19.40	0	12,577	0.00%
2024/01/02	4.5	20.19	1	20.15	20.10	3.5	12,729	0.03%
2023/12/20	0	0.00	2	20.35	20.35	-2	13,775	-0.01%
2023/12/15	2	21.35	0	20.90	20.70	2	16,022	0.01%
2023/12/14	4	21.45	4	21.25	21.35	0	16,646	0.00%
2023/12/13	2	21.15	5	21.15	21.05	-3	16,834	-0.02%
2023/12/12	4	21.31	1	21.30	21.05	3	16,749	0.02%
2023/12/11	0	0.00	23	21.05	21.00	-23	16,634	-0.14%
2023/12/08	6	21.87	5	21.53	21.35	1	16,474	0.01%
2023/12/07	24	22.31	66	21.67	21.55	-42	16,322	-0.26%
2023/12/06	7	22.98	3	22.05	22.05	4	15,753	0.03%
2023/12/05	31	22.64	3	22.90	22.50	28	15,130	0.19%
2023/12/04	23	23.06	23	22.24	22.75	0	14,570	0.00%
2023/12/01	1	21.35	29	21.87	22.20	-28	13,353	-0.21%
2023/11/30	1	20.60	1	20.70	20.70	0	12,389	0.00%
2023/11/29	2	20.85	0	0.00	20.70	2	12,382	0.02%
2023/11/28	9	20.73	10	21.03	21.00	-1	12,395	-0.01%
2023/11/24	1	20.45	1	20.50	20.25	0	12,181	0.00%
2023/11/22	1	20.55	11.1	20.46	20.55	-10.1	11,833	-0.09%
2023/11/21	38	20.91	26.1	21.04	20.20	11.9	11,513	0.10%
2023/11/20	0	0.00	1	19.60	19.70	-1	10,467	-0.01%
2023/11/17	0	0.00	2	19.23	19.30	-2	10,393	-0.02%
2023/11/13	3	18.45	7	18.46	18.45	-4	9,981	-0.04%
2023/11/09	7.3	18.43	0	0.00	18.40	7.3	9,943	0.07%
2023/11/08	1.1	18.78	0	0.00	18.60	1.1	9,935	0.01%
2023/11/07	12	19.07	0	0.00	19.05	12	9,865	0.12%
2023/11/06	12.1	18.90	33	19.11	19.25	-20.9	9,894	-0.21%
2023/11/02	29	19.11	2	18.80	19.15	27	9,836	0.27%
2023/11/01	0	0.00	31	18.18	18.10	-31	9,591	-0.32%
2023/10/31	37	19.13	12	18.61	18.50	25	9,534	0.26%
2023/10/26	0	0.00	2	18.60	18.55	-2	9,223	-0.02%
2023/10/24	2	18.45	0	0.00	18.70	2	9,162	0.02%
2023/10/19	1	17.95	0	0.00	17.90	1	8,994	0.01%
2023/10/17	1	18.35	0	0.00	18.10	1	8,896	0.01%
2023/10/11	4	18.19	0	0.00	18.20	4	8,844	0.05%
2023/10/05	0	18.90	3	18.85	18.85	-3	8,848	-0.03%
2023/10/04	1	18.70	0	0.00	18.75	1	8,801	0.01%
2023/10/03	11	19.64	6	19.57	19.05	5	8,775	0.06%
2023/10/02	5	19.28	14	19.90	19.95	-9	8,684	-0.10%
2023/09/28	1	19.15	0	0.00	18.95	1	8,399	0.01%
2023/09/27	8	19.05	3	19.35	19.10	5	8,314	0.06%
2023/09/26	5.1	19.66	12	19.65	19.25	-6.9	8,185	-0.08%
2023/09/25	0	0.00	16	19.66	19.55	-16	8,026	-0.20%
2023/09/22	8	20.40	4	20.13	20.10	4	7,691	0.05%
2023/09/21	19	20.29	24	20.42	20.15	-5	7,290	-0.07%
2023/09/20	23	20.93	34	20.34	20.70	-11	6,749	-0.16%
2023/09/19	37	20.45	26	20.61	21.15	11	5,179	0.21%
2023/09/18	36	19.22	1	19.20	19.25	35	4,348	0.80%
2023/09/12	5	17.95	0	0.00	17.80	5	3,801	0.13%
2023/09/06	0	0.00	0.1	18.25	18.20	-0.1	3,654	0.00%
2023/09/04	0	0.00	1	18.25	18.20	-1	3,537	-0.03%
2023/09/01	1	18.45	1	18.10	18.10	0	3,443	0.00%
2023/08/31	0	0.00	2	18.03	18.25	-2	3,183	-0.06%
2023/08/30	2	17.70	0	0.00	17.65	2	2,909	0.07%
2023/08/24	3	16.95	5	17.30	17.00	-2	2,771	-0.07%
2023/08/22	0	0.00	0.1	16.60	16.45	-0.1	2,621	0.00%
2023/08/21	0	0.00	2	16.65	16.65	-2	2,670	-0.07%
2023/08/16	0	0.00	6	15.85	16.15	-6	2,635	-0.23%
2023/08/14	2	16.05	0	0.00	15.90	2	2,642	0.08%
2023/08/11	2	16.10	0	0.00	16.15	2	2,643	0.08%
2023/08/10	3.1	16.25	0	0.00	16.05	3.1	2,637	0.12%
2023/08/08	0	16.62	0	0.00	16.65	0	2,522	0.00%
2023/08/07	0	0.00	1	17.25	17.00	-1	2,426	-0.04%
2023/07/25	0	0.00	10	17.55	17.65	-10	2,394	-0.42%
2023/07/19	0	0.00	5	17.60	17.60	-5	2,411	-0.21%
2023/07/18	5	18.05	0	0.00	17.85	5	2,422	0.21%
2023/07/17	0	0.00	1	17.80	17.95	-1	2,451	-0.04%
2023/07/11	31	17.40	30	17.40	17.40	1	2,336	0.04%
2023/07/10	0	0.00	2	17.45	17.45	-2	2,446	-0.08%
2023/07/05	2	17.95	0	0.00	17.95	2	2,446	0.08%
2023/06/28	1	17.50	0	0.00	17.65	1	2,481	0.04%
2023/06/19	0	0.00	10	18.08	18.00	-10	2,619	-0.38%
2023/06/16	1	17.95	0	0.00	17.90	1	2,624	0.04%
2023/06/14	0	0.00	6	17.95	17.95	-6	2,609	-0.23%
2023/06/13	5	18.10	0	0.00	17.90	5	2,660	0.19%
2023/06/12	0	0.00	12	18.10	18.00	-12	2,675	-0.45%
2023/06/09	0	0.00	20	18.25	18.20	-20	2,712	-0.74%
2023/06/08	6	18.30	10	18.15	18.10	-4	2,736	-0.15%
2023/06/02	10	18.35	1	18.25	18.35	9	2,994	0.30%
2023/06/01	0	0.00	6	18.10	18.15	-6	3,027	-0.20%
2023/05/31	0	0.00	10	18.05	18.05	-10	3,040	-0.33%
2023/05/30	0	0.00	2	18.00	17.95	-2	3,045	-0.07%
2023/05/25	0	0.00	8	18.20	18.05	-8	3,112	-0.26%
2023/05/11	5	17.50	0	0.00	17.35	5	3,633	0.14%
2023/05/10	0	0.00	10	17.60	17.70	-10	3,884	-0.26%
2023/05/09	0	0.00	7	17.85	17.70	-7	3,898	-0.18%
2023/05/05	3	18.00	0	0.00	17.95	3	3,955	0.08%
2023/05/04	5	17.60	5	17.65	17.85	0	4,016	0.00%
2023/04/28	1	18.00	0	0.00	17.95	1	4,073	0.02%
2023/04/27	0	0.00	0	17.95	17.95	0	4,093	0.00%
2023/04/26	6	17.68	0	0.00	17.90	6	4,102	0.15%
2023/04/25	6	17.78	0	0.00	17.70	6	4,107	0.15%
2023/04/21	1	18.15	0	0.00	18.00	1	4,102	0.02%
2023/04/20	2	18.33	0	18.70	18.15	2	4,129	0.05%
2023/04/18	2	18.80	10	18.80	18.70	-8	4,229	-0.19%
2023/04/14	16	18.60	0	0.00	18.60	16	4,226	0.38%
2023/04/13	18	19.09	2	19.05	18.60	16	4,175	0.38%
2023/04/12	0	19.30	0	0.00	19.40	0	4,067	0.00%
2023/04/11	4	19.05	0	0.00	19.15	4	3,968	0.10%
2023/04/06	5	19.00	0	0.00	19.05	5	3,974	0.13%
2023/03/31	0	0.00	10	19.05	19.00	-10	3,977	-0.25%
2023/03/29	0	0.00	11	18.95	18.95	-11	3,985	-0.28%
2023/03/28	16	18.90	0	0.00	18.90	16	4,044	0.40%
2023/03/27	3	19.05	10	19.05	18.95	-7	4,036	-0.17%
2023/03/23	10	18.45	0	0.00	18.40	10	4,028	0.25%
2023/03/22	0	0.00	3	18.35	18.40	-3	4,105	-0.07%
2023/03/17	5	17.90	0	0.00	17.90	5	4,357	0.11%
2023/03/16	1	17.65	0	0.00	17.65	1	4,422	0.02%
2023/03/15	0	18.26	0	18.20	18.05	0	4,651	0.00%
2023/03/14	2	18.13	0	0.00	18.05	2	4,915	0.04%
2023/03/13	1	18.45	0	0.00	18.45	1	5,110	0.02%
2023/03/10	2	18.45	0	0.00	18.50	2	5,249	0.04%
2023/03/07	0	0.00	20	18.95	19.00	-20	5,695	-0.35%
2023/03/06	0	0.00	5	18.85	18.80	-5	5,711	-0.09%
2023/03/03	0	0.00	20	18.95	18.90	-20	5,799	-0.34%
2023/03/02	1	18.85	0	0.00	18.75	1	5,893	0.02%
2023/03/01	4	18.92	0	0.00	18.80	4	6,141	0.07%
2023/02/21	10	18.98	17	19.05	19.00	-7	6,676	-0.10%
2023/02/20	0	0.00	3	19.10	19.30	-3	6,915	-0.04%
2023/02/17	10	18.78	0	0.00	18.80	10	7,354	0.14%
2023/02/16	15	18.65	0	0.00	18.65	15	7,471	0.20%
2023/02/14	3	18.40	10	18.30	18.30	-7	7,803	-0.09%
2023/02/10	2	18.28	0	0.00	18.20	2	8,248	0.02%
2023/02/09	0	0.00	2	18.70	18.60	-2	8,429	-0.02%
2023/02/08	13	19.03	3	19.10	19.00	10	8,549	0.12%
2023/02/07	0	0.00	10	18.55	18.50	-10	8,427	-0.12%
2023/02/06	10	18.70	10	18.45	18.45	0	8,709	0.00%
2023/02/03	5	18.65	0	0.00	18.65	5	8,865	0.06%
2023/02/02	2	18.48	0	0.00	18.55	2	8,998	0.02%
2023/02/01	11	18.29	1	18.35	18.30	10	9,088	0.11%
2023/01/31	0	0.00	3	18.05	18.25	-3	9,270	-0.03%
2023/01/30	3	17.82	0	0.00	18.00	3	9,429	0.03%
2023/01/16	0	0.00	1	17.50	17.40	-1	9,761	-0.01%
2023/01/12	10	17.70	0	0.00	17.70	10	10,000	0.10%
2023/01/11	4	17.90	0	0.00	17.85	4	10,094	0.04%
2023/01/09	2	18.35	0	0.00	18.35	2	10,326	0.02%
2023/01/05	1	17.80	0	0.00	17.80	1	10,682	0.01%
2022/12/29	0	0.00	10	17.40	17.35	-10	11,448	-0.09%
2022/12/27	1	17.75	0	0.00	17.80	1	12,210	0.01%
2022/12/23	0	17.50	1	17.45	17.50	-1	12,833	-0.01%
2022/12/22	1	17.65	2	17.65	17.60	-1	13,181	-0.01%
2022/12/21	1	17.55	2	17.45	17.50	-1	13,734	-0.01%
2022/12/20	2	17.75	0	0.00	17.55	2	14,284	0.01%
2022/12/14	0	0.00	2	18.30	18.35	-2	16,302	-0.01%
2022/12/12	3	18.57	0	0.00	18.55	3	16,961	0.02%
2022/12/09	1	19.25	1	19.70	19.20	0	17,266	0.00%
2022/12/07	1	19.25	5	19.35	19.35	-4	18,690	-0.02%
2022/12/06	1	19.85	31	19.77	19.75	-30	19,013	-0.16%
2022/12/05	28	19.69	2	19.75	19.75	26	19,472	0.13%
2022/12/02	0	0.00	10	19.35	19.40	-10	19,877	-0.05%
2022/12/01	45	19.50	80	19.44	19.30	-35	20,346	-0.17%
2022/11/30	8	19.18	1	19.40	19.40	7	20,788	0.03%
2022/11/29	2	18.90	3	18.60	18.90	-1	21,370	0.00%
2022/11/24	21	19.09	26	18.95	18.95	-5	24,473	-0.02%
2022/11/23	47	19.12	14.1	19.08	19.05	32.9	25,316	0.13%
2022/11/22	15	18.57	10	18.60	18.80	5	25,868	0.02%
2022/11/21	6	18.63	0	0.00	18.50	6	27,331	0.02%
2022/11/18	10	18.90	0	0.00	18.65	10	27,777	0.04%
2022/11/17	10	18.55	11	18.70	18.65	-1	27,867	0.00%
2022/11/16	3	18.60	8	18.95	18.55	-5	28,145	-0.02%
2022/11/15	13	19.39	6	19.17	19.10	7	28,690	0.02%
2022/11/14	12	18.60	2	18.40	18.75	10	29,387	0.03%
2022/11/11	5	18.62	2	18.78	18.40	3	29,473	0.01%
2022/11/10	11	18.54	10	18.45	18.45	1	29,399	0.00%
2022/11/09	0	0.00	1	18.85	18.90	-1	29,751	0.00%
2022/11/08	3	18.97	1	18.75	18.65	2	30,093	0.01%
2022/11/04	1	18.50	20	18.75	18.85	-19	31,133	-0.06%
2022/11/03	6	18.15	3	18.35	18.50	3	31,320	0.01%
2022/11/02	14	18.36	15	18.41	18.25	-1	31,238	0.00%
2022/10/31	0	0.00	18	17.52	17.50	-18	30,890	-0.06%
2022/10/28	11	16.91	0	0.00	16.90	11	30,703	0.04%
2022/10/26	4.5	17.32	0	0.00	17.10	4.5	30,304	0.01%
2022/10/25	8	17.93	0	0.00	17.65	8	30,108	0.03%
2022/10/24	10	18.55	0	0.00	18.00	10	29,892	0.03%
2022/10/21	0.1	17.85	0	0.00	17.70	0.1	29,714	0.00%
2022/10/17	1.4	18.26	0	0.00	18.25	1.4	29,212	0.00%
2022/10/14	11	18.85	0	0.00	18.60	11	29,029	0.04%
2022/10/12	2	19.25	0	0.00	19.25	2	28,571	0.01%
2022/10/11	0	0.00	2	18.95	18.90	-2	28,444	-0.01%
2022/10/05	19	19.87	15	19.93	19.30	4	27,908	0.01%
2022/10/04	11	19.42	9	19.45	19.70	2	27,445	0.01%
2022/10/03	11	19.01	10	19.15	19.20	1	27,149	0.00%
2022/09/27	0	0.00	1	21.00	20.90	-1	25,770	0.00%
2022/09/23	2	22.78	0	0.00	22.25	2	24,404	0.01%
2022/09/22	0	0.00	1	23.40	23.35	-1	23,815	0.00%
2022/09/21	0	0.00	1	23.10	23.15	-1	23,462	0.00%
2022/09/20	0	0.00	2	23.70	23.55	-2	23,105	-0.01%
2022/09/16	3	23.55	1	23.00	23.15	2	22,338	0.01%
2022/09/15	18	24.08	13.1	24.24	23.65	4.9	21,926	0.02%
2022/09/14	5	23.49	4.1	23.65	23.60	0.9	21,045	0.00%
2022/09/13	17	23.49	20	23.53	23.30	-3	20,441	-0.01%
2022/09/12	2	23.75	0	0.00	23.30	2	19,850	0.01%
2022/09/08	5	23.71	4	23.75	23.75	1	19,123	0.01%
2022/09/07	3	23.28	1	23.60	23.80	2	18,514	0.01%
2022/09/06	7	23.39	2	23.25	23.55	5	17,944	0.03%
2022/09/05	0	0.00	4	24.40	23.45	-4	17,236	-0.02%
2022/09/02	3	23.93	6	24.14	23.75	-3	16,382	-0.02%
2022/09/01	0	0.00	4	23.50	23.15	-4	14,923	-0.03%
2022/08/31	2	23.05	26	23.15	23.20	-24	14,082	-0.17%
2022/08/30	22	22.55	25.8	22.72	23.00	-3.8	13,202	-0.03%
2022/08/29	6	22.24	13.3	22.41	22.60	-7.3	12,221	-0.06%
2022/08/26	24	22.11	52	22.18	22.15	-28	11,398	-0.25%
2022/08/25	6	21.50	6	21.65	21.25	0	9,735	0.00%
2022/08/24	6	21.03	0	0.00	21.40	6	9,201	0.07%
2022/08/23	0	0.00	8	21.07	21.35	-8	8,854	-0.09%
2022/08/22	6	21.54	1	21.05	21.15	5	8,438	0.06%
2022/08/19	7	21.48	11	21.39	21.60	-4	7,563	-0.05%
2022/08/17	3	19.72	1	19.95	19.65	2	5,960	0.03%
2022/08/16	12	20.01	20	20.03	20.10	-8	5,759	-0.14%
2022/08/15	26	20.15	26	20.33	20.15	0	5,241	0.00%
2022/08/12	10	20.10	47	20.07	19.90	-37	4,666	-0.79%
2022/08/11	14	19.23	15	19.07	19.05	-1	3,961	-0.03%
2022/08/10	10	18.15	60	18.77	18.90	-50	3,109	-1.61%
2022/08/09	10	17.30	0	0.00	17.20	10	2,725	0.37%
2022/08/08	7	17.21	8	17.22	17.10	-1	2,647	-0.04%
2022/08/04	0	0.00	2	16.15	16.25	-2	2,537	-0.08%
2022/08/02	0	0.00	4	16.89	16.95	-4	2,505	-0.16%
2022/07/29	2	16.85	2	16.90	17.00	0	2,486	0.00%
2022/07/20	0	0.00	10	17.30	17.00	-10	2,495	-0.40%
2022/07/19	4	17.30	0	0.00	17.30	4	2,439	0.16%
2022/07/11	1	16.50	1	16.65	16.75	0	2,221	0.00%
2022/07/08	0	0.00	1	16.95	16.85	-1	2,189	-0.05%
2022/07/07	3	16.07	2	16.30	16.60	1	2,087	0.05%
2022/07/05	22	16.08	20	16.10	16.10	2	1,981	0.10%
2022/06/28	0	0.00	1	17.85	17.85	-1	1,824	-0.05%
2022/06/17	0	0.00	2	17.50	17.65	-2	1,630	-0.12%
2022/06/16	0	0.00	10	18.10	17.35	-10	1,617	-0.62%
2022/06/15	0	0.00	1	17.95	17.90	-1	1,578	-0.06%
2022/06/13	0	0.00	4	17.74	17.70	-4	1,507	-0.27%
2022/06/10	3	18.15	3	17.95	18.40	0	1,457	0.00%
2022/05/30	0	0.00	1	16.90	16.90	-1	1,299	-0.08%
2022/05/19	0	0.00	3	16.10	16.35	-3	1,409	-0.21%
2022/05/18	2	16.45	3	16.48	16.45	-1	1,443	-0.07%
2022/05/17	0	0.00	0	16.20	16.45	0	1,649	0.00%
2022/05/12	1	15.70	0	0.00	15.55	1	1,670	0.06%
2022/05/05	0	0.00	10	17.00	16.80	-10	1,708	-0.59%
2022/05/04	10	16.70	0	0.00	16.65	10	1,734	0.58%
2022/04/28	0	0.00	2	16.55	16.95	-2	1,782	-0.11%
2022/04/27	1	15.85	0	0.00	16.10	1	1,759	0.06%
2022/04/25	1	16.65	0	0.00	16.65	1	1,751	0.06%
2022/04/21	0	0.00	0	17.33	17.30	0	1,805	0.00%
2022/04/19	0	17.20	0	0.00	17.15	0	1,827	0.00%
2022/04/18	0	17.08	0	0.00	16.85	0	1,877	0.00%
2022/04/15	0	0.00	1	17.20	17.15	-1	1,895	-0.05%
2022/04/14	0	17.30	1	17.30	17.25	-1	1,972	-0.05%
2022/04/11	1	17.45	0	0.00	17.05	1	2,429	0.04%
2022/04/08	1	17.15	0	0.00	17.20	1	2,466	0.04%
2022/04/07	1	17.10	0	0.00	17.15	1	2,517	0.04%
2022/04/06	1	17.50	0	0.00	17.50	1	2,587	0.04%
2022/03/31	10	17.80	0	0.00	17.80	10	2,727	0.37%
2022/03/29	0	0.00	1	18.00	17.90	-1	3,154	-0.03%
2022/03/24	0	0.00	7	18.11	18.10	-7	3,320	-0.21%
2022/03/23	1	18.10	1	18.05	18.00	0	3,330	0.00%
2022/03/22	0	0.00	56	18.06	18.10	-56	3,357	-1.67%
2022/03/21	0	0.00	20	17.88	17.80	-20	3,353	-0.60%
2022/03/18	1	17.65	0	0.00	17.55	1	3,388	0.03%
2022/03/16	0	0.00	2	17.20	17.30	-2	3,443	-0.06%
2022/03/11	0	0.00	5	17.85	17.80	-5	3,618	-0.14%
2022/03/10	5	18.00	112	17.88	17.80	-107	3,647	-2.93%	大賣/鉅額交易
2022/03/09	0	0.00	59	17.50	17.55	-59	3,695	-1.60%
2022/03/08	2	17.45	0	0.00	17.20	2	3,767	0.05%
2022/03/07	0	0.00	5	17.75	17.75	-5	3,789	-0.13%
2022/02/22	2	18.35	0	0.00	18.45	2	4,899	0.04%
2022/02/18	1	18.95	0	0.00	18.95	1	6,402	0.02%
2022/02/17	2	19.43	5	19.61	19.30	-3	6,845	-0.04%
2022/02/16	0	0.00	3	18.90	18.90	-3	6,925	-0.04%
2022/02/14	2	18.25	10	18.25	18.40	-8	7,018	-0.11%
2022/02/11	11	18.70	2	18.85	18.80	9	7,016	0.13%
2022/02/10	1	18.75	5	18.81	18.80	-4	7,011	-0.06%
2022/02/09	3	18.80	0	0.00	18.90	3	7,010	0.04%
2022/02/07	5	17.85	0	0.00	18.20	5	7,003	0.07%
2022/01/25	1	17.70	0	0.00	17.70	1	6,986	0.01%
2022/01/20	4	18.50	0	0.00	18.50	4	6,965	0.06%
2022/01/18	0	0.00	2	18.85	18.70	-2	6,968	-0.03%
2022/01/17	0	0.00	1	18.75	18.75	-1	6,961	-0.01%
2022/01/14	5	18.30	0	0.00	18.45	5	6,945	0.07%
2022/01/13	10	18.78	0	0.00	18.70	10	6,939	0.14%
2022/01/12	1	18.65	0	0.00	18.75	1	6,940	0.01%
2022/01/11	40	18.82	0	0.00	18.85	40	6,964	0.57%
2022/01/10	30	19.10	30	19.05	19.00	0	6,920	0.00%
2022/01/07	9	19.15	0	0.00	19.15	9	6,910	0.13%
2022/01/06	1	19.75	2	19.95	19.75	-1	6,838	-0.01%
2022/01/05	4	20.44	12	20.81	20.25	-8	6,765	-0.12%
2022/01/04	1	20.20	0	0.00	20.15	1	6,471	0.02%
2022/01/03	0	0.00	45	20.04	20.10	-45	6,423	-0.70%
2021/12/29	4	20.35	0	0.00	20.15	4	6,342	0.06%
2021/12/27	1	20.20	0	0.00	20.05	1	6,242	0.02%
2021/12/23	0	0.00	6	20.15	20.20	-6	6,008	-0.10%
2021/12/20	0	0.00	7	18.71	18.75	-7	5,607	-0.12%
2021/12/17	20	18.55	0	0.00	18.55	20	5,615	0.36%
2021/12/16	10	18.80	0	0.00	18.75	10	5,646	0.18%
2021/12/15	0	0.00	2	18.70	18.65	-2	5,628	-0.04%
2021/12/14	7	18.63	0	0.00	18.45	7	5,628	0.12%
2021/12/13	8	18.88	0	0.00	18.85	8	5,585	0.14%
2021/12/09	1	19.25	20	19.23	19.35	-19	5,530	-0.34%
2021/12/08	1	18.65	0	0.00	18.65	1	5,403	0.02%
2021/12/06	2	18.50	0	0.00	18.50	2	5,365	0.04%
2021/12/03	17	18.83	0	0.00	18.50	17	5,370	0.32%
2021/12/02	8	18.37	15	18.48	18.35	-7	5,331	-0.13%
2021/12/01	15	19.00	0	0.00	18.85	15	5,290	0.28%
2021/11/30	2	19.10	2	19.10	18.75	0	5,254	0.00%
2021/11/29	0	0.00	1	18.55	18.65	-1	5,054	-0.02%
2021/11/25	5	19.80	0	0.00	19.55	5	4,902	0.10%
2021/11/24	5	19.76	0	0.00	19.70	5	4,936	0.10%
2021/11/23	3	20.53	3	20.23	20.10	0	4,789	0.00%
2021/11/22	9	20.16	20	20.30	20.20	-11	4,671	-0.24%
2021/11/19	4	20.63	1	20.80	20.80	3	4,573	0.07%
2021/11/18	1	22.55	14	21.58	21.25	-13	4,448	-0.29%
2021/11/17	61	22.74	54	22.56	22.25	7	4,181	0.17%
2021/11/16	15	21.32	22	21.42	21.65	-7	3,521	-0.20%
2021/11/15	2	19.35	12	19.24	19.70	-10	3,078	-0.32%
2021/11/12	10	17.90	0	0.00	17.95	10	2,850	0.35%
2021/11/11	2	18.35	0	0.00	18.45	2	2,825	0.07%
2021/11/01	0	0.00	2	18.50	18.45	-2	3,126	-0.06%
2021/10/29	1	18.10	0	0.00	18.10	1	3,122	0.03%
2021/10/28	2	18.10	0	0.00	18.05	2	3,128	0.06%
2021/10/26	0	0.00	5	17.99	17.80	-5	3,162	-0.16%
2021/10/25	0	0.00	1	17.80	17.85	-1	3,190	-0.03%
2021/10/22	0	0.00	9	17.70	17.60	-9	3,266	-0.28%
2021/10/21	0	0.00	1	17.45	17.40	-1	3,337	-0.03%
2021/10/19	2	17.60	0	0.00	17.80	2	3,403	0.06%
2021/10/15	1	16.95	0	0.00	16.90	1	3,584	0.03%
2021/10/13	1	16.45	0	0.00	16.50	1	3,721	0.03%
2021/10/12	4	16.84	0	0.00	17.00	4	3,835	0.10%
2021/10/08	1	17.45	0	0.00	17.45	1	3,910	0.03%
2021/09/29	0	0.00	1	17.85	17.85	-1	5,494	-0.02%
2021/09/24	5	18.10	0	0.00	18.30	5	5,660	0.09%
2021/09/22	4	18.04	0	0.00	18.00	4	5,811	0.07%
2021/09/15	2	18.30	0	0.00	18.40	2	6,177	0.03%
2021/09/10	1	18.85	0	0.00	18.80	1	6,704	0.01%
2021/09/06	1	19.55	0	0.00	19.25	1	6,829	0.01%
2021/09/03	1	20.00	0	0.00	20.00	1	6,810	0.01%
2021/09/01	0	0.00	4	20.05	20.10	-4	6,866	-0.06%
2021/08/31	0	0.00	10	19.80	20.10	-10	6,953	-0.14%
2021/08/30	10	20.10	0	0.00	19.85	10	7,003	0.14%
2021/08/26	0	0.00	2	19.45	19.60	-2	6,992	-0.03%
2021/08/25	2	19.25	0	0.00	19.35	2	7,017	0.03%
2021/08/24	2	19.45	2	19.30	19.40	0	7,073	0.00%
2021/08/20	21	18.79	20	18.66	18.90	1	6,967	0.01%
2021/08/16	3	18.52	0	0.00	18.60	3	6,445	0.05%
2021/08/13	0	0.00	12	19.40	19.10	-12	6,376	-0.19%
2021/08/10	2	20.40	0	0.00	20.35	2	6,408	0.03%
2021/08/09	2	20.60	0	0.00	20.55	2	6,518	0.03%
2021/08/02	0	0.00	10	20.95	21.05	-10	7,350	-0.14%
2021/07/28	11	20.64	0	0.00	21.00	11	7,439	0.15%
2021/07/22	4	20.94	0	0.00	20.95	4	7,579	0.05%
2021/07/21	4	21.24	0	0.00	20.95	4	7,542	0.05%
2021/07/20	11	21.65	0	0.00	21.65	11	7,507	0.15%
2021/07/15	4	22.33	0	0.00	22.10	4	7,601	0.05%
2021/07/14	16	22.48	8	22.70	22.25	8	7,788	0.10%
2021/07/13	49	23.77	11	23.98	23.20	38	7,622	0.50%
2021/07/12	2	22.23	0	0.00	23.00	2	6,863	0.03%
2021/07/07	1	21.80	0	0.00	21.80	1	6,793	0.01%
2021/06/29	3	22.25	0	0.00	22.15	3	6,909	0.04%
2021/06/24	0	0.00	20	22.60	22.65	-20	6,771	-0.30%
2021/06/23	20	23.69	0	0.00	22.65	20	6,746	0.30%
2021/06/21	0	0.00	1	21.80	21.85	-1	6,288	-0.02%
2021/06/18	0	0.00	6	22.50	22.15	-6	6,287	-0.10%
2021/06/15	0	0.00	5	21.85	21.90	-5	6,310	-0.08%
2021/06/11	5	22.20	5	22.20	21.80	0	6,386	0.00%
2021/06/08	8	22.18	0	0.00	21.80	8	6,625	0.12%
2021/06/07	0	0.00	1	22.00	22.10	-1	6,539	-0.02%
2021/06/04	0	0.00	8	21.69	21.80	-8	6,477	-0.12%
2021/06/03	0	0.00	5	21.60	21.75	-5	6,459	-0.08%
2021/06/02	3	21.50	3	21.75	21.35	0	6,436	0.00%
2021/06/01	5	21.30	0	0.00	21.75	5	6,435	0.08%
2021/05/31	0	0.00	1	20.90	20.95	-1	6,431	-0.02%
2021/05/28	5	20.48	0	0.00	20.60	5	6,715	0.07%
2021/05/27	7	20.14	5	20.10	20.10	2	6,843	0.03%
2021/05/26	0	0.00	0	20.40	20.55	0	6,840	0.00%
2021/05/25	0	0.00	0	19.80	20.20	0	6,834	0.00%
2021/05/24	0	0.00	0	19.15	19.80	0	6,813	0.00%
2021/05/21	0	0.00	0	19.25	19.45	0	6,822	0.00%
2021/05/20	1	19.15	0	19.60	19.25	1	6,858	0.01%
2021/05/19	2	19.10	0	18.75	19.15	2	6,864	0.03%
2021/05/18	0	0.00	0	18.05	18.85	0	6,899	0.00%
2021/05/17	8	18.60	2	18.10	18.05	6	6,849	0.09%
2021/05/14	2	20.30	0	20.38	20.05	2	6,742	0.03%
2021/05/13	5	20.66	16	20.49	20.45	-11	6,628	-0.17%
2021/05/12	22	22.55	2	22.05	21.60	20	6,485	0.31%
2021/05/11	8	22.03	5	22.50	22.00	3	6,182	0.05%
2021/05/04	0	0.00	1	20.10	20.80	-1	5,805	-0.02%
2021/05/03	4	21.01	0	0.00	20.80	4	5,724	0.07%
2021/04/29	2	21.65	0	0.00	21.60	2	5,663	0.04%
2021/04/28	5	22.05	0	0.00	22.10	5	5,630	0.09%
2021/04/26	0	0.00	4	22.20	22.00	-4	5,651	-0.07%
2021/04/23	0	0.00	12	22.16	22.20	-12	5,621	-0.21%
2021/04/22	3	22.42	5	23.25	22.10	-2	5,737	-0.03%
2021/04/21	5	23.13	11	23.24	23.10	-6	5,635	-0.11%
2021/04/20	5	22.95	0	0.00	23.05	5	5,533	0.09%
2021/04/19	0	0.00	1	22.55	22.40	-1	5,363	-0.02%
2021/04/16	14	22.41	0	0.00	22.50	14	5,357	0.26%
2021/04/15	0	22.20	0	0.00	22.25	0	5,179	0.00%
2021/04/14	1	21.90	0	0.00	21.65	1	5,202	0.02%
2021/04/13	6	22.30	0	0.00	21.80	6	5,359	0.11%
2021/04/12	0	0.00	2	22.05	22.05	-2	5,752	-0.03%
2021/04/09	2	22.20	5	22.20	22.20	-3	5,823	-0.05%
2021/04/01	10	21.90	0	0.00	21.80	10	5,695	0.18%
2021/03/31	3	22.00	0	0.00	21.85	3	5,630	0.05%
2021/03/30	2	22.30	0	0.00	22.35	2	5,578	0.04%
2021/03/26	2	22.70	0	0.00	22.60	2	5,584	0.04%
2021/03/23	2	22.30	0	0.00	22.40	2	5,539	0.04%
2021/03/22	5	22.56	0	0.00	22.45	5	5,553	0.09%
2021/03/19	0	0.00	10	22.00	22.15	-10	5,527	-0.18%
2021/03/18	2	22.15	0	0.00	22.20	2	5,561	0.04%
2021/03/17	4	22.38	0	0.00	22.30	4	5,750	0.07%
2021/03/16	8	22.39	0	0.00	22.50	8	5,920	0.14%
2021/03/15	0	0.00	2	21.80	22.25	-2	5,873	-0.03%
2021/03/11	1	21.30	0	0.00	21.35	1	5,972	0.02%
2021/03/04	2	21.80	0	0.00	21.85	2	6,456	0.03%
2021/03/03	29	22.32	189	22.36	22.30	-160	6,632	-2.41%	大賣/鉅額交易
2021/03/02	4	21.49	4	21.60	21.70	0	6,402	0.00%
2021/02/24	0	21.20	0	0.00	21.05	0	6,825	0.00%
2021/02/23	4	21.28	0	0.00	21.25	4	6,872	0.06%
2021/02/22	0	21.40	1	21.35	21.35	-1	6,989	-0.01%
2021/02/18	0	21.25	0	0.00	21.25	0	7,393	0.00%
2021/02/17	4	20.58	0	0.00	20.45	4	7,346	0.05%
2021/02/04	1	19.90	0	0.00	19.90	1	7,351	0.01%
2021/02/02	12	19.92	0	0.00	20.00	12	7,435	0.16%
2021/02/01	13	19.68	12	19.69	19.60	1	7,536	0.01%
2021/01/28	12	20.03	0	0.00	20.15	12	7,546	0.16%
2021/01/27	42	20.47	0	0.00	20.40	42	7,535	0.56%
2021/01/26	0	0.00	1	20.55	20.55	-1	7,552	-0.01%
2021/01/22	1	20.25	1	20.40	20.40	0	7,586	0.00%
2021/01/21	51	20.50	1	20.00	20.10	50	7,598	0.66%
2021/01/20	3	20.45	0	0.00	20.35	3	7,624	0.04%
2021/01/19	1	21.55	7	21.30	21.20	-6	7,570	-0.08%
2021/01/18	22	21.11	5	21.05	21.05	17	7,595	0.22%
2021/01/15	45	21.82	0	0.00	21.40	45	7,691	0.59%
2021/01/12	4	22.36	22	22.17	22.15	-18	7,684	-0.23%
2021/01/11	2	22.75	51	23.00	22.80	-49	8,025	-0.61%
2021/01/07	0	0.00	5	23.40	23.70	-5	8,032	-0.06%
2021/01/06	2	23.70	6	23.38	23.45	-4	8,046	-0.05%
2021/01/05	42	23.94	16	23.84	23.95	26	7,819	0.33%
2021/01/04	4	22.91	3	23.15	23.00	1	7,410	0.01%
2020/12/31	2	22.15	8	22.10	22.20	-6	7,343	-0.08%
2020/12/30	0	0.00	20	22.45	22.30	-20	7,332	-0.27%
2020/12/29	2	22.35	1	22.40	22.40	1	7,401	0.01%
2020/12/28	1	22.45	25	22.45	22.45	-24	7,385	-0.32%
2020/12/24	0	0.00	3	22.50	22.60	-3	7,373	-0.04%
2020/12/23	1	22.00	0	0.00	22.25	1	7,376	0.01%
2020/12/22	6	22.08	0	0.00	22.00	6	7,496	0.08%
2020/12/21	4	22.39	0	0.00	22.50	4	7,514	0.05%
2020/12/16	1	22.80	0	0.00	22.90	1	7,663	0.01%
2020/12/15	21	22.89	0	0.00	22.40	21	7,706	0.27%
2020/12/14	6	23.20	0	0.00	23.20	6	7,682	0.08%
2020/12/11	48	23.69	0	0.00	23.50	48	7,684	0.62%
2020/12/10	45	23.93	6	23.50	24.00	39	7,522	0.52%
2020/12/09	3	23.65	0	0.00	23.60	3	7,333	0.04%
2020/12/08	3	23.10	15	23.10	22.85	-12	7,255	-0.17%
2020/12/07	4	23.33	11	23.30	23.25	-7	7,380	-0.09%
2020/12/04	1	23.60	0	0.00	23.45	1	7,713	0.01%
2020/12/03	5	23.40	1	23.55	23.25	4	7,684	0.05%
2020/12/02	2	23.70	0	0.00	23.70	2	7,683	0.03%
2020/12/01	0	0.00	1	23.30	23.50	-1	7,659	-0.01%
2020/11/30	4	23.28	5	23.25	23.45	-1	7,653	-0.01%
2020/11/27	9	23.51	71	23.50	23.30	-62	7,636	-0.81%
2020/11/26	2	22.83	0	0.00	22.95	2	7,482	0.03%
2020/11/25	0	0.00	5	22.85	22.85	-5	7,471	-0.07%
2020/11/24	3	22.82	41	22.85	22.70	-38	7,479	-0.51%
2020/11/23	2	22.73	19	22.76	22.65	-17	7,541	-0.23%
2020/11/20	1	22.20	10	22.25	22.20	-9	7,583	-0.12%
2020/11/19	5	22.10	0	0.00	22.40	5	7,670	0.07%
2020/11/18	11	22.35	4	22.01	22.30	7	7,771	0.09%
2020/11/16	3	20.95	1	21.00	20.90	2	7,991	0.03%
2020/11/11	1	21.15	1	21.10	21.15	0	8,567	0.00%
2020/11/03	0	0.00	3	21.15	21.40	-3	9,337	-0.03%
2020/11/02	3	20.75	0	0.00	20.80	3	9,571	0.03%
2020/10/30	2	21.10	0	0.00	21.05	2	10,216	0.02%
2020/10/28	3	21.80	0	0.00	21.70	3	10,638	0.03%
2020/10/27	1	22.25	10	22.30	22.20	-9	10,627	-0.08%
2020/10/26	10	22.60	3	22.75	22.55	7	10,721	0.07%
2020/10/22	5	21.95	0	0.00	22.20	5	10,909	0.05%
2020/10/21	20	22.15	1	22.10	22.15	19	10,993	0.17%
2020/10/20	40	22.38	0	0.00	22.35	40	11,236	0.36%
2020/10/19	1	22.80	3	22.58	22.65	-2	11,519	-0.02%
2020/10/16	2	21.85	0	0.00	21.60	2	11,993	0.02%
2020/10/15	1	22.30	0	0.00	22.20	1	12,365	0.01%
2020/10/08	2	21.80	0	0.00	21.75	2	12,958	0.02%
2020/10/06	0	0.00	19	21.95	21.95	-19	13,252	-0.14%
2020/10/05	0	0.00	16	21.45	21.45	-16	13,760	-0.12%
2020/09/30	0	0.00	0.1	21.15	21.15	-0.1	14,354	0.00%
2020/09/28	0	0.00	2	20.85	20.85	-2	14,754	-0.01%
2020/09/25	3	20.15	1	20.35	20.35	2	15,140	0.01%
2020/09/24	38	20.95	6	21.10	21.00	32	15,416	0.21%
2020/09/22	2	21.20	10	21.30	21.25	-8	15,677	-0.05%
2020/09/21	0	0.00	1	21.85	21.70	-1	16,063	-0.01%
2020/09/18	0	0.00	9	22.13	21.95	-9	16,488	-0.05%
2020/09/17	8	22.23	0	0.00	22.25	8	16,690	0.05%
2020/09/16	2	22.05	15	22.35	22.00	-13	17,052	-0.08%
2020/09/15	10	22.40	0	0.00	22.25	10	17,420	0.06%
2020/09/14	2	22.30	4	22.25	22.30	-2	18,079	-0.01%
2020/09/11	161	22.20	146	21.94	21.90	15	19,933	0.08%	大買/大賣/
2020/09/10	7	22.31	3	22.23	22.20	4	20,537	0.02%
2020/09/09	1	21.50	5	22.66	22.75	-4	20,908	-0.02%
2020/09/07	1	21.75	2	21.57	21.40	-1	23,149	0.00%
2020/09/03	1	21.35	0	0.00	21.15	1	25,461	0.00%
2020/09/02	2	21.30	5	21.30	21.35	-3	25,521	-0.01%
2020/09/01	38	21.04	2	21.00	21.05	36	25,604	0.14%
2020/08/31	4	20.69	5	20.65	20.70	-1	25,725	0.00%
2020/08/28	15	21.08	1	20.85	20.80	14	25,857	0.05%
2020/08/27	7	21.23	3	21.35	21.40	4	25,842	0.02%
2020/08/26	24	20.80	21	20.74	20.70	3	25,856	0.01%
2020/08/25	5	21.27	2	21.55	21.20	3	25,703	0.01%
2020/08/21	3	21.67	3	22.00	21.80	0	25,541	0.00%
2020/08/20	8	21.82	1	21.75	21.70	7	25,444	0.03%
2020/08/19	6	24.47	0	0.00	24.05	6	25,408	0.02%
2020/08/18	11	25.34	2.6	25.37	25.20	8.4	25,459	0.03%
2020/08/17	3	25.90	5	25.90	25.85	-2	25,525	-0.01%
2020/08/14	27	25.91	5	25.90	26.00	22	25,873	0.09%
2020/08/13	5	26.07	1	26.10	26.00	4	26,259	0.02%
2020/08/12	14	26.22	10	26.35	26.25	4	26,242	0.02%
2020/08/11	10	25.83	7	25.98	25.95	3	26,179	0.01%
2020/08/10	9	26.03	5	26.10	25.80	4	26,233	0.02%
2020/08/07	21	26.30	0	0.00	26.45	21	26,418	0.08%
2020/08/06	10	26.49	26	26.25	26.30	-16	26,396	-0.06%
2020/08/05	12	27.03	10	27.00	26.70	2	26,301	0.01%
2020/08/04	1	26.65	12	26.55	26.20	-11	25,938	-0.04%
2020/08/03	1	25.35	21	25.84	25.65	-20	25,798	-0.08%
2020/07/31	3	25.20	0	0.00	25.30	3	26,011	0.01%
2020/07/30	1	25.50	0	0.00	25.50	1	26,362	0.00%
2020/07/29	20	25.08	0	0.00	25.00	20	27,189	0.07%
2020/07/28	14	25.00	14	24.65	24.65	0	27,250	0.00%
2020/07/27	0	0.00	1	25.40	25.60	-1	27,336	0.00%
2020/07/24	10	25.50	3	25.48	25.40	7	27,550	0.03%
2020/07/23	22	26.26	0	0.00	26.25	22	27,431	0.08%
2020/07/22	37	26.77	33	27.01	27.00	4	27,231	0.01%
2020/07/21	1	26.10	4	26.34	26.15	-3	26,544	-0.01%
2020/07/20	14	24.59	21	24.69	25.25	-7	26,378	-0.03%
2020/07/17	10	26.00	0	0.00	25.25	10	26,333	0.04%
2020/07/15	3	25.85	9	26.28	25.85	-6	26,461	-0.02%
2020/07/14	6	26.08	2	25.90	25.85	4	26,748	0.01%
2020/07/10	23	25.94	1	25.80	25.70	22	27,700	0.08%
2020/07/09	3	26.78	3	26.72	27.00	0	27,289	0.00%
2020/07/08	1	26.00	14	25.86	25.80	-13	26,795	-0.05%
2020/07/07	1	25.95	0	0.00	25.75	1	26,948	0.00%
2020/07/06	5	26.88	5	26.83	26.45	0	26,857	0.00%
2020/07/03	8	26.42	4	26.33	26.45	4	26,641	0.02%
2020/07/02	8	25.88	4	25.94	26.30	4	26,516	0.02%
2020/07/01	4	25.63	20	26.15	25.45	-16	26,370	-0.06%
2020/06/30	23	25.81	2	26.23	25.70	21	26,225	0.08%
2020/06/29	2	25.05	3	25.28	25.10	-1	25,976	0.00%
2020/06/24	1	26.40	4	26.19	26.15	-3	25,758	-0.01%
2020/06/23	3	26.27	3	26.53	26.35	0	25,783	0.00%
2020/06/22	11	27.03	4	27.30	26.90	7	25,535	0.03%
2020/06/19	28	27.45	50	27.66	27.45	-22	25,339	-0.09%
2020/06/18	39	27.27	40	26.89	27.45	-1	24,752	0.00%
2020/06/17	21	25.63	32	25.89	25.75	-11	22,949	-0.05%
2020/06/16	16	25.47	7	25.42	25.25	9	22,413	0.04%
2020/06/15	86	25.72	60	25.52	25.20	26	22,085	0.12%
2020/06/12	66	25.12	163	25.68	26.20	-97	21,027	-0.46%	大賣/
2020/06/11	95	25.43	66	25.48	25.25	29	19,770	0.15%
2020/06/10	0	0.00	15	23.83	23.80	-15	17,884	-0.08%
2020/06/09	8	23.47	20	23.11	23.05	-12	17,912	-0.07%
2020/06/08	17	23.96	3	23.65	23.55	14	18,032	0.08%
2020/06/05	14	23.62	15	23.78	23.75	-1	17,983	-0.01%
2020/06/04	15	23.48	12	23.86	23.40	3	17,911	0.02%
2020/06/03	6	23.41	1	23.45	23.40	5	17,882	0.03%
2020/06/02	8	23.40	19	23.51	23.55	-11	17,753	-0.06%
2020/05/29	0	0.00	4	22.80	22.65	-4	17,485	-0.02%
2020/05/28	6	22.97	2	23.05	22.85	4	17,526	0.02%
2020/05/27	26	23.00	1	23.15	23.10	25	17,472	0.14%
2020/05/26	11	23.23	2	23.45	23.00	9	17,458	0.05%
2020/05/25	4	22.49	3	22.55	23.25	1	17,109	0.01%
2020/05/22	11	22.50	17	22.66	22.20	-6	16,853	-0.04%
2020/05/21	13	23.10	13	23.34	23.10	0	16,637	0.00%
2020/05/20	4	22.89	8	22.56	23.30	-4	16,153	-0.02%
2020/05/19	1	21.60	6	21.93	21.80	-5	15,685	-0.03%
2020/05/18	7	21.31	2	21.90	21.55	5	15,547	0.03%
2020/05/15	7	21.74	0	0.00	21.70	7	15,420	0.05%
2020/05/14	26	22.28	10	22.19	21.70	16	15,345	0.10%
2020/05/13	23	23.28	0	0.00	23.30	23	14,962	0.15%
2020/05/12	2	23.55	0	0.00	23.60	2	14,933	0.01%
2020/05/11	1	23.30	45	23.42	23.50	-44	14,936	-0.29%
2020/05/08	6	23.76	2	23.80	23.65	4	14,647	0.03%
2020/05/07	7	24.06	3	23.98	24.05	4	14,487	0.03%
2020/05/06	19	23.70	0	0.00	23.60	19	14,185	0.13%
2020/05/05	27	23.43	11	24.18	24.15	16	13,839	0.12%
2020/05/04	5	22.40	0	0.00	22.40	5	12,956	0.04%
2020/04/30	0	0.00	14	22.88	22.75	-14	12,880	-0.11%
2020/04/29	2	22.20	10	22.10	22.20	-8	12,673	-0.06%
2020/04/28	8	21.99	0	0.00	22.00	8	12,496	0.06%
2020/04/27	0	0.00	4	22.28	22.25	-4	12,622	-0.03%
2020/04/24	8	22.36	2	22.55	22.10	6	12,448	0.05%
2020/04/23	7	22.44	2	22.53	22.45	5	12,261	0.04%
2020/04/22	2	21.45	1	21.40	22.10	1	12,018	0.01%
2020/04/21	2	22.35	8	22.46	21.95	-6	11,924	-0.05%
2020/04/20	16	22.40	7	22.25	22.60	9	11,801	0.08%
2020/04/17	28	22.85	58	23.00	22.20	-30	11,757	-0.26%
2020/04/16	81	23.23	3	23.13	23.00	78	11,207	0.70%
2020/04/15	10	22.95	17	22.10	23.10	-7	10,390	-0.07%
2020/04/14	2	20.95	7	20.86	21.00	-5	10,076	-0.05%
2020/04/10	17	20.43	11	20.43	20.40	6	10,054	0.06%
2020/04/09	7	21.47	7	21.56	21.25	0	9,977	0.00%
2020/04/08	9	20.86	8	21.24	21.30	1	10,021	0.01%
2020/04/07	4	20.80	4	20.96	20.90	0	9,914	0.00%
2020/04/06	3	19.70	0	0.00	19.70	3	9,822	0.03%
2020/04/01	1	19.55	2	19.50	19.65	-1	10,046	-0.01%
2020/03/31	3	19.60	8	19.89	19.50	-5	10,147	-0.05%
2020/03/30	17	19.42	1	19.20	19.50	16	10,101	0.16%
2020/03/27	3	18.98	6	19.59	18.55	-3	9,882	-0.03%
2020/03/25	5	18.95	9	19.08	19.05	-4	9,844	-0.04%
2020/03/23	1	16.35	14	16.34	16.70	-13	9,638	-0.13%
2020/03/20	25	16.72	14	16.20	16.90	11	9,860	0.11%
2020/03/19	8	16.13	9	15.98	15.40	-1	9,917	-0.01%
2020/03/18	17	17.37	19	17.75	17.10	-2	9,941	-0.02%
2020/03/17	18	18.02	14	18.25	17.40	4	9,921	0.04%
2020/03/16	14	20.23	0	0.00	18.90	14	9,828	0.14%
2020/03/13	9	20.84	14	20.74	21.00	-5	9,790	-0.05%
2020/03/11	3	25.80	1	26.10	25.40	2	9,381	0.02%
2020/03/09	4	26.78	0	0.00	26.20	4	9,414	0.04%
2020/03/05	0	28.50	0	0.00	28.40	0	10,562	0.00%
2020/03/03	7	28.53	6	28.70	28.50	1	10,738	0.01%
2020/03/02	7	27.29	1	26.95	27.45	6	10,829	0.06%
2020/02/24	1	28.85	0	0.00	28.85	1	11,320	0.01%
2020/02/20	2	29.70	2	29.90	29.60	0	11,902	0.00%
2020/02/19	0	0.00	1	29.55	29.60	-1	12,217	-0.01%
2020/02/18	2	29.65	12	29.55	29.45	-10	12,692	-0.08%
2020/02/17	10	30.05	10	30.40	29.95	0	12,920	0.00%
2020/02/14	10	29.95	1	29.90	29.85	9	13,385	0.07%
2020/02/13	1	30.00	0	0.00	29.75	1	13,631	0.01%
2020/02/12	1	30.00	0	0.00	30.00	1	13,844	0.01%
2020/02/11	2	29.20	0	0.00	29.45	2	14,246	0.01%
2020/02/10	3	28.97	0	0.00	28.90	3	14,576	0.02%
2020/02/07	3	28.98	0	0.00	29.00	3	14,801	0.02%
2020/02/06	0	0.00	1	29.75	29.85	-1	14,956	-0.01%
2020/02/05	11	29.38	22	29.39	29.25	-11	15,281	-0.07%
2020/02/04	17	29.63	6	29.33	29.65	11	15,616	0.07%
2020/02/03	1	28.85	0	0.00	28.85	1	16,160	0.01%
2020/01/31	12	29.83	24	29.24	29.85	-12	16,805	-0.07%
2020/01/30	1	29.90	0	0.00	29.90	1	17,037	0.01%
2020/01/20	0	0.00	5	33.07	33.20	-5	17,056	-0.03%
2020/01/17	0	0.00	1	33.20	33.00	-1	18,057	-0.01%
2020/01/16	10	33.15	60	33.28	33.20	-50	18,342	-0.27%
2020/01/15	3	33.43	8	33.25	33.25	-5	18,725	-0.03%
2020/01/14	5	33.38	1	33.50	33.50	4	19,033	0.02%
2020/01/13	0	0.00	8	32.80	33.30	-8	19,214	-0.04%
2020/01/10	15	32.12	10	32.30	32.30	5	19,470	0.03%
2020/01/09	5	32.54	30	32.55	32.50	-25	19,916	-0.13%
2020/01/08	0	0.00	17	32.18	32.10	-17	20,708	-0.08%
2020/01/07	16	32.27	6.1	32.22	32.20	9.9	21,975	0.05%
2020/01/06	4	32.70	0	0.00	32.60	4	23,142	0.02%
2020/01/03	13	33.38	7	33.57	33.35	6	24,120	0.02%
2020/01/02	32	34.03	8	33.92	34.15	24	24,286	0.10%
2019/12/31	8	33.49	0	0.00	33.65	8	24,495	0.03%
2019/12/30	11	33.73	1	33.35	33.35	10	25,296	0.04%
2019/12/27	1	33.60	3	33.55	33.65	-2	25,610	-0.01%
2019/12/26	3	33.15	3	32.85	32.85	0	25,814	0.00%
2019/12/25	2	32.20	7	32.24	32.60	-5	26,512	-0.02%
2019/12/24	8	31.96	10	31.97	32.05	-2	27,520	-0.01%
2019/12/23	7	31.87	16	31.95	31.85	-9	28,411	-0.03%
2019/12/20	29	32.57	18	32.50	32.40	11	28,777	0.04%
2019/12/19	11	31.83	7	31.93	31.85	4	28,860	0.01%
2019/12/18	0	0.00	2	31.75	31.75	-2	29,378	-0.01%
2019/12/17	22	31.95	17	31.97	31.90	5	30,111	0.02%
2019/12/16	2	32.45	2	31.30	32.55	0	30,258	0.00%
2019/12/13	8	31.67	16	31.68	31.30	-8	30,919	-0.03%
2019/12/12	23	32.27	15	32.29	32.00	8	31,859	0.03%
2019/12/11	9	32.26	8	32.46	32.20	1	32,300	0.00%
2019/12/10	35	32.43	8	32.44	32.50	27	32,827	0.08%
2019/12/09	36	33.07	2	32.90	33.15	34	33,295	0.10%
2019/12/06	7	32.79	1	32.80	32.70	6	33,982	0.02%
2019/12/05	14	32.74	8	32.73	32.60	6	35,125	0.02%
2019/12/04	4	32.50	2	32.80	32.70	2	36,277	0.01%
2019/12/03	16	32.29	8	32.76	32.45	8	38,147	0.02%
2019/12/02	36	33.73	32	32.90	32.90	4	38,376	0.01%
2019/11/27	7	35.66	5	35.75	35.65	2	40,430	0.00%
2019/11/26	0	0.00	7	35.64	35.70	-7	42,717	-0.02%
2019/11/25	15	35.37	0	0.00	35.30	15	43,392	0.03%
2019/11/22	1	35.85	0	0.00	35.45	1	43,791	0.00%
2019/11/21	2	35.30	1	35.55	35.60	1	43,777	0.00%
2019/11/20	2	35.23	14	35.56	35.65	-12	44,128	-0.03%
2019/11/19	2	35.73	0	0.00	35.35	2	44,515	0.00%
2019/11/18	0	0.00	1	35.45	35.60	-1	44,441	0.00%
2019/11/15	1	35.60	2	35.58	35.00	-1	44,210	0.00%
2019/11/14	0	0.00	9	34.73	35.00	-9	43,968	-0.02%
2019/11/13	0	0.00	13	35.22	34.60	-13	43,961	-0.03%
2019/11/12	5	34.37	1	34.45	34.80	4	43,651	0.01%
2019/11/11	19	34.08	13	34.34	33.90	6	43,782	0.01%
2019/11/08	12	34.87	12	34.83	34.60	0	43,583	0.00%
2019/11/07	11	34.30	13	34.28	34.55	-2	43,096	0.00%
2019/11/06	16	34.21	8	34.16	34.20	8	42,862	0.02%
2019/11/05	10	33.80	14	34.08	34.10	-4	42,801	-0.01%
2019/11/04	7	34.12	36	34.11	33.80	-29	42,789	-0.07%
2019/11/01	28	33.53	28	33.78	33.95	0	42,608	0.00%
2019/10/31	21	33.80	11	33.81	33.25	10	42,551	0.02%
2019/10/30	95	33.27	137	33.04	32.95	-42	42,971	-0.10%	大賣/
2019/10/29	6	34.75	9	34.73	34.40	-3	42,379	-0.01%
2019/10/28	16	34.69	3	34.72	34.55	13	42,230	0.03%
2019/10/25	11	34.51	63	33.94	34.40	-52	42,002	-0.12%
2019/10/24	21	35.80	29	35.53	35.40	-8	41,089	-0.02%
2019/10/23	15	35.63	31	35.86	35.85	-16	40,993	-0.04%
2019/10/22	4	36.19	13	35.98	35.60	-9	40,960	-0.02%
2019/10/21	9	35.68	31	35.38	35.75	-22	41,037	-0.05%
2019/10/18	46	35.01	4	35.30	35.00	42	40,967	0.10%
2019/10/17	12	35.12	1	34.85	34.85	11	40,947	0.03%
2019/10/16	43	36.31	16	35.91	35.30	27	40,839	0.07%
2019/10/15	97	37.62	86	37.35	36.75	11	40,244	0.03%
2019/10/14	2.3	36.79	15	37.01	37.50	-12.7	39,174	-0.03%
2019/10/09	19	35.80	54	35.48	35.10	-35	38,441	-0.09%
2019/10/08	6	35.38	2	35.35	35.15	4	38,018	0.01%
2019/10/07	3	35.35	10	35.28	35.15	-7	37,849	-0.02%
2019/10/04	7	35.76	41	35.78	35.45	-34	37,505	-0.09%
2019/10/03	1	35.30	1	35.50	35.30	0	36,755	0.00%
2019/10/02	2	36.00	3	35.52	36.00	-1	36,533	0.00%
2019/10/01	13	35.42	5	35.34	35.30	8	36,064	0.02%
2019/09/27	25	34.92	23	35.18	35.35	2	35,253	0.01%
2019/09/26	47	34.56	52	34.50	34.80	-5	34,236	-0.01%
2019/09/25	32	34.46	10	34.45	34.90	22	33,396	0.07%
2019/09/24	30	34.11	56	34.29	33.90	-26	33,099	-0.08%
2019/09/23	32	34.73	20	34.77	34.55	12	32,730	0.04%
2019/09/20	33	34.45	32	34.32	34.75	1	32,282	0.00%
2019/09/19	33	33.64	16	33.64	33.50	17	31,538	0.05%
2019/09/18	2.6	34.58	1	34.00	33.60	1.6	31,149	0.01%
2019/09/17	15	34.03	15	34.58	34.65	0	30,336	0.00%
2019/09/16	0	0.00	10	33.58	33.55	-10	29,508	-0.03%
2019/09/12	1	33.15	0	0.00	32.90	1	29,256	0.00%
2019/09/11	5	31.80	8	32.03	32.50	-3	28,875	-0.01%
2019/09/10	19	32.04	22	32.20	31.65	-3	28,316	-0.01%
2019/09/09	20	32.72	11	32.93	31.60	9	27,735	0.03%
2019/09/06	21	34.23	11	34.08	34.30	10	26,597	0.04%
2019/09/05	98	34.37	67	34.78	35.50	31	25,345	0.12%
2019/09/04	9	31.54	6	31.73	32.30	3	23,391	0.01%
2019/09/03	23	30.84	11	30.95	31.70	12	22,950	0.05%
2019/09/02	146	30.25	56	30.28	31.10	90	22,463	0.40%	大買/
2019/08/30	119	29.65	135	29.15	29.90	-16	21,640	-0.07%	大買/大賣/
2019/08/29	29	27.19	47	27.25	27.65	-18	19,978	-0.09%
2019/08/28	4	24.83	5	25.07	25.65	-1	17,564	-0.01%
2019/08/27	3	24.13	5	24.28	24.35	-2	16,773	-0.01%
2019/08/26	0	0.00	50	23.20	23.20	-50	16,338	-0.31%
2019/08/23	107	24.29	4	24.11	24.15	103	16,118	0.64%	大買/鉅額交易
2019/08/22	0	0.00	3	24.00	23.90	-3	15,612	-0.02%
2019/08/20	0	0.00	1	23.20	23.20	-1	14,776	-0.01%
2019/08/19	0	0.00	1	23.45	23.10	-1	14,785	-0.01%
2019/08/16	1	22.75	4	22.90	23.00	-3	14,587	-0.02%
2019/08/15	3	21.60	6	22.23	22.55	-3	14,367	-0.02%
2019/08/14	0	0.00	4	22.83	22.20	-4	14,213	-0.03%
2019/08/13	10	22.30	10	22.15	22.05	0	14,012	0.00%
2019/08/08	1	22.55	1	22.60	22.65	0	14,141	0.00%
2019/08/07	0	0.00	4	22.64	22.15	-4	14,130	-0.03%
2019/08/06	0	0.00	2	22.35	22.55	-2	13,988	-0.01%
2019/08/05	21	22.55	27	22.13	22.00	-6	13,866	-0.04%
2019/08/02	13	22.42	10	22.50	22.55	3	13,739	0.02%
2019/08/01	36	24.40	12	23.61	23.00	24	13,540	0.18%
2019/07/31	2	23.65	1	23.85	23.90	1	12,650	0.01%
2019/07/30	2	22.80	1	23.60	22.80	1	12,481	0.01%
2019/07/29	4	23.65	0	0.00	23.60	4	12,345	0.03%
2019/07/26	2	23.98	0	0.00	23.95	2	12,309	0.02%
2019/07/25	1	23.70	1	23.90	24.10	0	12,264	0.00%
2019/07/24	20	23.95	15	23.70	23.35	5	12,173	0.04%
2019/07/23	1	24.80	0	0.00	24.50	1	12,200	0.01%
2019/07/22	0	0.00	1	23.95	24.10	-1	12,097	-0.01%
2019/07/19	3	24.10	1.1	24.35	23.90	1.9	12,213	0.02%
2019/07/17	0	0.00	2	23.90	24.05	-2	12,317	-0.02%
2019/07/16	0	0.00	3	23.60	23.70	-3	12,118	-0.02%
2019/07/15	10	23.70	5	24.50	23.75	5	11,919	0.04%
2019/07/12	5	23.21	6	23.38	23.60	-1	11,650	-0.01%
2019/07/11	0	0.00	4	22.45	22.30	-4	11,115	-0.04%
2019/07/09	2	21.93	1	21.90	21.85	1	11,396	0.01%
2019/07/05	3	21.50	0	0.00	21.50	3	11,089	0.03%
2019/07/01	0	0.00	21	21.69	21.45	-21	11,106	-0.19%
2019/06/27	0	0.00	21	21.00	21.00	-21	11,436	-0.18%
2019/06/25	0	0.00	4	20.90	20.50	-4	11,538	-0.03%
2019/06/21	33	21.23	25	21.25	20.95	8	11,581	0.07%
2019/06/20	21	20.75	3	20.75	20.90	18	11,339	0.16%
2019/06/19	4	20.33	25	20.25	20.40	-21	11,273	-0.19%
2019/06/18	0	0.00	1	19.70	19.75	-1	11,454	-0.01%
2019/06/17	7	19.88	28	19.91	19.45	-21	11,477	-0.18%
2019/06/11	20	19.80	0	0.00	19.45	20	12,210	0.16%
2019/06/10	1	19.20	3	19.25	19.30	-2	12,724	-0.02%
2019/06/05	1	19.15	30	19.05	18.70	-29	12,845	-0.23%
2019/05/31	0	0.00	1	18.65	18.80	-1	13,712	-0.01%
2019/05/28	1	17.90	0	0.00	18.15	1	14,014	0.01%
2019/05/24	0	0.00	1	17.75	17.95	-1	14,250	-0.01%
2019/05/23	6	17.41	1	17.50	17.40	5	14,612	0.03%
2019/05/22	1	18.05	1	18.15	18.00	0	14,769	0.00%
2019/05/21	1	17.40	3	17.93	18.20	-2	14,856	-0.01%
2019/05/20	1	17.65	7	18.00	17.65	-6	14,938	-0.04%
2019/05/16	31	18.69	8	18.81	18.40	23	15,822	0.15%
2019/05/13	6	18.58	11	18.37	18.15	-5	16,369	-0.03%
2019/05/10	21	18.48	15	18.30	18.10	6	16,399	0.04%
2019/05/09	8	18.82	7	18.52	18.35	1	16,339	0.01%
2019/05/08	3	19.13	4	19.19	19.05	-1	16,209	-0.01%
2019/05/07	0	0.00	8	19.18	19.00	-8	16,152	-0.05%
2019/05/06	4	18.75	1	18.70	19.00	3	16,110	0.02%
2019/05/03	7	18.95	0	0.00	18.95	7	15,984	0.04%
2019/05/02	5	19.05	1	19.05	19.00	4	15,932	0.03%
2019/04/30	2	18.55	0	0.00	18.90	2	15,862	0.01%
2019/04/29	43	18.82	62	18.64	18.40	-19	15,747	-0.12%
2019/04/26	2	18.13	2	18.45	18.10	0	15,355	0.00%
2019/04/25	23	18.64	11	18.68	18.70	12	15,026	0.08%
2019/04/24	34	19.29	45	19.07	19.10	-11	14,680	-0.07%
2019/04/22	5	21.45	5	21.35	21.40	0	13,817	0.00%
2019/04/19	20	21.33	0	0.00	21.40	20	13,794	0.14%
2019/04/18	1	21.10	3	21.67	20.95	-2	13,803	-0.01%
2019/04/16	7	22.04	6	21.84	21.80	1	13,492	0.01%
2019/04/15	30	21.14	2	20.98	21.50	28	13,166	0.21%
2019/04/12	1	20.25	0	0.00	20.25	1	12,939	0.01%
2019/04/11	1	20.70	0	0.00	20.70	1	12,864	0.01%
2019/04/09	0	0.00	1	21.50	21.20	-1	12,778	-0.01%
2019/04/03	1	20.95	0	0.00	21.25	1	12,608	0.01%
2019/04/02	1	21.15	0	0.00	20.90	1	12,473	0.01%
2019/04/01	8	21.73	1	21.45	21.45	7	12,252	0.06%
2019/03/29	7	20.41	0	0.00	20.80	7	11,888	0.06%
2019/03/28	2	20.60	0	0.00	20.50	2	11,733	0.02%
2019/03/27	10	21.25	0	0.00	21.05	10	11,659	0.09%
2019/03/26	0	0.00	1	21.00	20.90	-1	11,586	-0.01%
2019/03/25	2	20.80	0	0.00	20.65	2	11,499	0.02%
2019/03/22	2	21.80	1	21.50	21.40	1	11,360	0.01%
2019/03/21	6	21.89	1	21.70	21.65	5	11,154	0.04%
2019/03/20	1	22.10	1	22.05	21.95	0	10,723	0.00%
2019/03/19	1	21.80	7	21.88	21.75	-6	10,601	-0.06%
2019/03/18	4	21.69	12	21.58	21.85	-8	10,493	-0.08%
2019/03/15	9	21.66	1	21.50	21.50	8	10,429	0.08%
2019/03/14	21	21.77	24	22.14	21.90	-3	10,451	-0.03%
2019/03/13	5	21.46	14	21.34	21.80	-9	10,482	-0.09%
2019/03/12	4	20.30	10	20.35	20.35	-6	9,842	-0.06%
2019/03/11	3	20.72	2	20.63	20.45	1	9,950	0.01%
2019/03/07	0	0.00	1	20.60	20.55	-1	10,168	-0.01%
2019/03/06	2	20.53	9	21.04	20.95	-7	10,080	-0.07%
2019/03/05	8	19.78	1	19.70	19.75	7	9,628	0.07%
2019/03/04	7	20.17	6	20.43	20.00	1	9,714	0.01%
2019/02/27	17	20.15	20	19.97	20.25	-3	9,728	-0.03%
2019/02/26	5	20.05	3	20.40	20.00	2	9,658	0.02%
2019/02/25	1	20.15	1	19.95	20.00	0	9,573	0.00%
2019/02/22	13	20.20	14	19.93	20.30	-1	9,536	-0.01%
2019/02/21	1	19.45	5	19.31	19.45	-4	9,119	-0.04%
2019/02/20	7	19.24	8	19.41	19.20	-1	8,937	-0.01%
2019/02/19	1	18.90	1	19.15	19.30	0	8,910	0.00%
2019/02/18	9	18.97	19	19.25	19.10	-10	8,914	-0.11%
2019/02/15	14	18.11	19	18.44	18.60	-5	8,557	-0.06%
2019/02/14	9	17.81	7	17.71	17.70	2	7,864	0.03%
2019/02/13	0	0.00	1	16.35	16.65	-1	7,294	-0.01%
2019/02/12	1	16.40	0	0.00	16.15	1	7,206	0.01%
2019/02/11	1	15.70	1	15.70	15.75	0	7,041	0.00%
2019/01/30	0	0.00	4	15.20	15.10	-4	6,989	-0.06%
2019/01/28	6	15.15	7	15.11	15.10	-1	7,019	-0.01%
2019/01/25	0	0.00	1	14.70	14.70	-1	7,018	-0.01%
2019/01/24	0	14.60	0	0.00	14.50	0	7,092	0.00%
2019/01/23	0	0.00	3	14.50	14.55	-3	7,209	-0.04%
2019/01/22	0	0.00	0.1	14.30	14.20	-0.1	7,246	0.00%
2019/01/18	3	14.65	5	14.65	14.55	-2	7,378	-0.03%
2019/01/10	0	0.00	6	14.58	15.00	-6	7,668	-0.08%
2019/01/09	11	14.50	23	14.60	14.50	-12	7,584	-0.16%
2019/01/08	5	13.93	10	14.07	14.20	-5	7,509	-0.07%
2019/01/07	15	13.72	0	0.00	13.70	15	7,521	0.20%
2018/12/26	3	14.00	0	0.00	13.75	3	8,101	0.04%
2018/12/22	1	14.00	0	0.00	14.00	1	8,152	0.01%
2018/12/18	5	14.41	0	0.00	14.40	5	8,206	0.06%
2018/12/14	0	0.00	5	14.70	14.90	-5	8,301	-0.06%
2018/12/13	0	0.00	2	15.60	15.25	-2	8,323	-0.02%
2018/12/12	4	15.38	0	0.00	15.50	4	8,566	0.05%
2018/12/11	10	15.50	10	15.60	15.25	0	8,566	0.00%
2018/12/10	2	15.50	6	15.48	15.25	-4	8,592	-0.05%
2018/12/07	3	16.23	1	16.10	16.30	2	8,490	0.02%
2018/12/06	0	0.00	1	15.65	15.60	-1	8,293	-0.01%
2018/12/05	5	16.35	0	0.00	16.70	5	7,894	0.06%
2018/12/04	0	0.00	5	16.75	16.60	-5	7,951	-0.06%
2018/12/03	5	16.05	0	0.00	16.95	5	8,005	0.06%
2018/11/30	1	15.45	1	15.25	15.45	0	7,967	0.00%
2018/11/29	0	0.00	6	15.11	15.00	-6	7,752	-0.08%
2018/11/28	9	14.63	0	0.00	14.65	9	7,577	0.12%
2018/11/27	0	0.00	1	14.00	14.00	-1	7,433	-0.01%
2018/11/26	0	0.00	15	13.77	13.90	-15	7,232	-0.21%
2018/11/23	0	0.00	1	13.60	13.60	-1	7,115	-0.01%
2018/11/22	16	13.53	0	0.00	13.55	16	7,026	0.23%
2018/11/21	0	0.00	20	13.50	13.55	-20	7,007	-0.29%
2018/11/20	20	13.40	0	0.00	13.40	20	6,891	0.29%
2018/11/19	0.4	13.55	0	0.00	13.55	0.4	7,012	0.01%
2018/11/16	5.2	13.40	7	13.60	13.35	-1.8	7,288	-0.02%
2018/11/15	1	13.35	8	13.30	13.30	-7	7,320	-0.10%
2018/11/14	2	13.05	5	13.15	13.00	-3	7,168	-0.04%
2018/11/12	3	13.10	0	0.00	12.90	3	7,440	0.04%
2018/11/08	10	13.70	0	0.00	13.45	10	7,502	0.13%
2018/11/07	0	0.00	1	13.60	13.65	-1	7,519	-0.01%
2018/11/05	0	0.00	5	13.75	13.65	-5	7,737	-0.06%
2018/10/31	6	12.61	10	12.91	12.95	-4	7,735	-0.05%
2018/10/30	0	0.00	1	12.35	12.45	-1	7,697	-0.01%
2018/10/29	1	12.30	0	0.00	12.35	1	7,888	0.01%
2018/10/25	1	12.65	0	0.00	12.15	1	7,998	0.01%
2018/10/24	1	13.35	0	0.00	13.35	1	8,099	0.01%
2018/10/19	3	13.48	0	0.00	13.60	3	8,617	0.03%
2018/10/16	4	13.78	1	13.40	13.60	3	8,997	0.03%
2018/10/12	0	0.00	8	13.10	13.35	-8	9,196	-0.09%
2018/10/11	2	13.15	3	13.15	13.15	-1	9,302	-0.01%
2018/10/09	0	0.00	4	14.83	14.60	-4	9,473	-0.04%
2018/10/08	2	14.65	6.2	14.41	14.60	-4.2	9,763	-0.04%
2018/10/05	2	14.60	0	0.00	14.70	2	9,902	0.02%
2018/10/04	2	16.15	0	0.00	16.15	2	9,888	0.02%
2018/10/03	1	16.45	1	16.55	16.45	0	9,956	0.00%
2018/10/01	1	16.70	1	16.65	16.70	0	10,270	0.00%
2018/09/28	1	16.40	0	0.00	16.45	1	10,786	0.01%
2018/09/26	1	16.50	0	0.00	16.60	1	10,935	0.01%
2018/09/21	7	16.24	0	0.00	16.40	7	11,124	0.06%
2018/09/20	101	16.35	83	16.34	16.15	18	11,118	0.16%	大買/
2018/09/19	4	16.74	23	16.67	16.65	-19	11,135	-0.17%
2018/09/18	28	17.00	3	17.35	16.65	25	11,260	0.22%
2018/09/17	0	0.00	1	16.70	17.00	-1	11,368	-0.01%
2018/09/14	0	0.00	5	16.80	17.00	-5	11,470	-0.04%
2018/09/12	1	15.90	1	15.90	15.95	0	11,460	0.00%
2018/09/11	0	0.00	3	15.75	16.20	-3	11,623	-0.03%
2018/09/10	7	15.70	2	16.30	15.40	5	11,744	0.04%
2018/09/07	1	16.60	5	16.80	16.55	-4	11,986	-0.03%
2018/09/06	0	0.00	7	17.71	17.40	-7	12,842	-0.05%
2018/09/04	1	18.65	0	0.00	18.55	1	13,163	0.01%
2018/09/03	2	18.60	0	0.00	18.40	2	13,309	0.02%
2018/08/31	4	19.00	0	0.00	19.00	4	13,537	0.03%
2018/08/28	0	0.00	2	19.20	19.15	-2	14,122	-0.01%
2018/08/24	2	18.95	10	18.88	18.95	-8	14,592	-0.05%
2018/08/23	23	19.18	25	19.40	19.55	-2	16,021	-0.01%
2018/08/17	6	19.28	1	19.20	19.15	5	16,654	0.03%
2018/08/15	15	19.20	15	19.50	19.00	0	17,033	0.00%
2018/08/09	0	0.00	4	20.95	21.00	-4	17,843	-0.02%
2018/08/08	0	0.00	1	20.60	20.55	-1	18,631	-0.01%
2018/08/01	0	0.00	2	21.55	21.35	-2	21,318	-0.01%
2018/07/30	3	21.50	0	0.00	21.50	3	21,792	0.01%
2018/07/27	25	22.66	0	0.00	22.35	25	21,878	0.11%
2018/07/24	3	21.53	6	21.15	22.00	-3	22,197	-0.01%
2018/07/23	0	0.00	4	21.90	21.50	-4	22,426	-0.02%
2018/07/20	1	22.00	30	22.02	22.15	-29	23,061	-0.13%
2018/07/19	0	0.00	1	22.00	22.00	-1	23,775	0.00%
2018/07/18	0	0.00	5	22.00	21.50	-5	24,135	-0.02%
2018/07/17	7	22.07	6	21.91	21.85	1	24,341	0.00%
2018/07/16	36	21.91	0	0.00	22.00	36	24,570	0.15%
2018/07/13	12	21.15	12	21.35	21.35	0	24,964	0.00%
2018/07/12	0	0.00	1	21.10	21.10	-1	25,779	0.00%
2018/07/11	21	20.09	20	19.75	20.00	1	26,186	0.00%
2018/07/10	0	0.00	19	19.64	20.25	-19	28,011	-0.07%
2018/07/09	0	0.00	5	18.85	19.30	-5	28,979	-0.02%
2018/07/06	22	18.85	5	18.49	18.70	17	29,651	0.06%
2018/07/04	1	20.55	1	20.30	20.15	0	29,283	0.00%
2018/07/03	1	20.40	0	0.00	20.40	1	29,293	0.00%
2018/07/02	0	0.00	10	20.95	20.95	-10	29,290	-0.03%
2018/06/29	10	20.40	20	20.43	20.70	-10	29,371	-0.03%
2018/06/28	20	20.20	0	0.00	20.20	20	29,475	0.07%
2018/06/27	15	20.77	25	20.72	20.60	-10	29,673	-0.03%
2018/06/26	4	20.40	2	20.15	20.40	2	29,872	0.01%
2018/06/25	0	0.00	40	22.20	21.90	-40	30,503	-0.13%
2018/06/22	40	21.95	30	22.07	21.95	10	30,755	0.03%
2018/06/21	10	22.55	20	22.50	22.40	-10	30,699	-0.03%
2018/06/20	40	22.30	20	22.28	22.30	20	30,840	0.06%
2018/06/15	3	24.25	1	23.40	23.75	2	30,742	0.01%
2018/06/14	20	24.31	12	24.20	23.90	8	30,398	0.03%
2018/06/13	1	23.45	12	23.47	23.35	-11	29,383	-0.04%
2018/06/12	10	23.50	5	23.45	23.20	5	29,452	0.02%
2018/06/11	0	0.00	10	23.20	23.20	-10	29,697	-0.03%
2018/06/08	14	23.50	18	23.82	23.35	-4	30,196	-0.01%
2018/06/07	15	23.18	0	0.00	23.00	15	30,524	0.05%
2018/06/06	1	23.40	0	0.00	23.25	1	30,564	0.00%
2018/06/05	0	0.00	36	23.39	23.20	-36	30,551	-0.12%
2018/06/04	0	0.00	5	23.25	23.30	-5	30,368	-0.02%
2018/06/01	7	23.22	5	23.00	23.00	2	30,490	0.01%
2018/05/31	19	24.09	20	24.18	23.75	-1	30,182	0.00%
2018/05/30	0	0.00	1	22.85	23.45	-1	28,729	0.00%
2018/05/29	10	23.45	0	0.00	23.30	10	28,594	0.03%
2018/05/28	0	0.00	8	22.99	23.35	-8	28,234	-0.03%
2018/05/25	12	22.29	0	0.00	22.30	12	27,833	0.04%
2018/05/24	25	22.97	11	23.00	22.55	14	27,816	0.05%
2018/05/23	2	21.95	5	21.95	22.20	-3	27,447	-0.01%
2018/05/22	0	0.00	30	22.08	22.00	-30	27,554	-0.11%
2018/05/21	31	22.22	65	22.45	22.20	-34	27,526	-0.12%
2018/05/18	70	22.06	86	22.13	22.10	-16	27,482	-0.06%
2018/05/17	11	22.81	0	0.00	22.65	11	27,562	0.04%
2018/05/16	6	23.84	10	23.93	23.35	-4	27,578	-0.01%
2018/05/15	120	23.81	41	23.47	23.10	79	27,029	0.29%	大買/
2018/05/14	0	0.00	1	22.20	22.00	-1	26,056	0.00%
2018/05/11	2	21.85	1	21.85	21.75	1	25,919	0.00%
2018/05/10	6	22.38	25	22.53	22.30	-19	25,483	-0.07%
2018/05/08	47	21.97	56	22.01	21.80	-9	25,432	-0.04%
2018/05/07	25	20.84	35	20.81	21.30	-10	25,012	-0.04%
2018/05/04	40	21.04	25	21.09	20.55	15	25,049	0.06%
2018/05/03	10	21.25	10	20.93	20.95	0	25,117	0.00%
2018/05/02	4	20.38	14	20.62	20.80	-10	25,110	-0.04%
2018/04/30	8	20.44	18	20.36	20.30	-10	25,099	-0.04%
2018/04/27	10	20.20	10	20.48	20.00	0	25,545	0.00%
2018/04/26	41	21.07	45	20.31	19.95	-4	26,164	-0.02%
2018/04/25	57	21.37	47	21.61	22.05	10	25,807	0.04%
2018/04/24	5	21.75	7	21.84	21.70	-2	25,468	-0.01%
2018/04/23	5	23.10	6	23.60	22.60	-1	25,916	0.00%
2018/04/20	47	23.51	30	23.75	23.80	17	27,183	0.06%
2018/04/19	27	23.65	33	24.05	23.45	-6	26,946	-0.02%
2018/04/18	5	23.06	38	23.25	23.70	-33	26,684	-0.12%
2018/04/17	6	22.35	13	22.76	22.05	-7	26,070	-0.03%
2018/04/16	36	23.14	31	23.16	23.10	5	25,980	0.02%
2018/04/13	23	22.28	38	22.30	22.85	-15	24,725	-0.06%
2018/04/12	10	20.65	4	21.00	20.80	6	24,081	0.02%
2018/04/11	25	19.80	40	20.03	19.65	-15	23,996	-0.06%
2018/04/10	44	19.68	61	19.73	19.65	-17	25,343	-0.07%
2018/04/09	0	0.00	1	19.15	19.10	-1	25,989	0.00%
2018/04/03	30	20.00	3	19.92	20.00	27	26,993	0.10%
2018/04/02	13	20.30	20	20.45	20.20	-7	27,673	-0.03%
2018/03/31	0	0.00	40	20.05	20.10	-40	28,432	-0.14%
2018/03/30	50	19.80	2	20.15	19.80	48	29,273	0.16%
2018/03/29	5	21.05	4	20.73	20.30	1	30,334	0.00%
2018/03/28	134	20.71	186	20.62	20.80	-52	31,963	-0.16%	大買/大賣/
2018/03/27	0	0.00	110	19.37	20.50	-110	31,562	-0.35%	大賣/鉅額交易
2018/03/26	41	18.65	0	0.00	18.65	41	32,395	0.13%
2018/03/23	11	18.65	50	18.55	18.55	-39	33,797	-0.12%
2018/03/22	60	19.63	31	19.73	19.40	29	34,208	0.08%
2018/03/21	30	19.50	1	19.40	19.50	29	34,834	0.08%
2018/03/20	1	19.75	0	0.00	19.45	1	35,331	0.00%
2018/03/19	1	19.95	1	19.75	19.85	0	36,016	0.00%
2018/03/16	58	20.03	32	20.17	19.95	26	37,208	0.07%
2018/03/15	142	20.76	87	20.91	20.60	55	38,591	0.14%	大買/
2018/03/14	48	20.06	36	20.57	20.55	12	39,018	0.03%
2018/03/13	23	18.88	10	19.50	20.50	13	40,369	0.03%
2018/03/12	5	18.80	0	0.00	18.65	5	40,215	0.01%
2018/03/09	6	19.05	5	19.10	19.10	1	40,804	0.00%
2018/03/08	5	18.70	1	18.50	18.70	4	42,474	0.01%
2018/03/07	1	18.75	12	18.80	18.40	-11	42,465	-0.03%
2018/03/06	3	19.35	27	19.61	19.40	-24	42,997	-0.06%
2018/03/05	4	19.20	18	19.51	19.10	-14	44,959	-0.03%
2018/03/02	3	20.25	0	0.00	20.10	3	46,858	0.01%
2018/03/01	0	0.00	30	20.42	20.50	-30	47,317	-0.06%
2018/02/27	20	20.35	20	20.40	20.45	0	47,356	0.00%
2018/02/26	15	20.15	30	20.87	20.05	-15	47,406	-0.03%
2018/02/23	50	20.70	0	0.00	20.50	50	47,540	0.11%
2018/02/22	20	20.73	4	20.90	20.70	16	47,678	0.03%
2018/02/21	3	20.35	27	20.28	20.40	-24	47,794	-0.05%
2018/02/12	46	20.15	95	19.73	19.55	-49	47,750	-0.10%
2018/02/09	28	18.98	80	19.54	19.70	-52	47,673	-0.11%
2018/02/08	164	20.75	88	20.41	20.05	76	47,460	0.16%	大買/
2018/02/07	20.2	21.06	46	21.24	20.50	-25.8	47,206	-0.05%
2018/02/06	47	21.15	57	20.76	20.70	-10	47,153	-0.02%
2018/02/05	0	0.00	2	22.50	23.00	-2	47,023	0.00%
2018/02/01	26	24.10	26	23.98	23.70	0	47,553	0.00%
2018/01/31	15	23.00	9	23.02	23.25	6	47,954	0.01%
2018/01/30	6	23.34	37	23.14	22.90	-31	48,148	-0.06%
2018/01/29	46	23.24	67	23.30	23.20	-21	48,478	-0.04%
2018/01/26	30	22.47	25	22.52	22.60	5	49,161	0.01%
2018/01/25	52	23.01	82	22.94	22.80	-30	49,927	-0.06%
2018/01/24	30	23.42	25	23.32	23.40	5	50,392	0.01%
2018/01/23	74	23.03	205	22.54	23.05	-131	50,406	-0.26%	大賣/鉅額交易
2018/01/22	185	23.65	158	23.08	22.90	27	50,073	0.05%	大買/大賣/
2018/01/19	31	24.53	1	24.55	24.50	30	49,837	0.06%
2018/01/18	26	25.31	6	25.40	24.80	20	49,864	0.04%
2018/01/17	28	25.53	35	25.83	25.25	-7	50,522	-0.01%
2018/01/16	23	25.33	29	25.56	25.60	-6	50,434	-0.01%
2018/01/15	1	24.70	2	24.43	24.35	-1	48,807	0.00%
2018/01/12	22	24.78	52	24.78	24.75	-30	48,577	-0.06%
2018/01/11	12	24.14	11	24.40	24.45	1	48,110	0.00%
2018/01/10	28	24.37	49	24.67	23.90	-21	47,698	-0.04%
2018/01/09	95	24.50	37	24.43	24.70	58	47,180	0.12%
2018/01/08	17	24.85	66	24.71	24.10	-49	46,517	-0.11%
2018/01/05	26	24.92	46	24.43	24.95	-20	46,005	-0.04%
2018/01/04	51	25.33	14	25.02	24.80	37	45,290	0.08%
2018/01/03	32	24.91	32	24.80	24.20	0	43,981	0.00%
2018/01/02	68	24.24	123	23.90	24.60	-55	43,148	-0.13%	大賣/