燿華 (2367)-國票-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
31.90
漲跌
▲1.50
漲幅
+4.93%
成交量
10,084張
產業
上市電子零組件類股
854人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

燿華 (2367)籌碼相關－國票-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

國票-中港券商分點個股進出
國票-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
2024/12/17	2	31.70	0	0.00	31.90	2	8,114	0.02%
2024/12/13	1	31.45	0	0.00	30.95	1	8,015	0.01%
2024/12/12	31.1	32.01	32	32.31	31.75	-0.9	8,043	-0.01%
2024/12/11	0	0.00	1	32.45	32.00	-1	7,965	-0.01%
2024/12/09	1	31.40	0	0.00	31.30	1	7,930	0.01%
2024/12/06	29	31.98	19	32.63	31.95	10	7,962	0.13%
2024/12/05	2	33.00	4	32.68	32.55	-2	7,973	-0.03%
2024/12/03	2	32.00	0	0.00	32.00	2	8,355	0.02%
2024/12/02	0	0.00	1	31.55	31.30	-1	8,700	-0.01%
2024/11/28	2	30.70	2	31.05	30.85	0	10,282	0.00%
2024/11/27	7	31.95	5	31.91	31.50	2	11,302	0.02%
2024/11/26	30	32.65	32	33.16	32.65	-2	11,935	-0.02%
2024/11/25	1	32.60	14	33.05	33.20	-13	11,937	-0.11%
2024/11/22	6	32.25	2	32.35	32.35	4	11,693	0.03%
2024/11/21	2	30.20	0	0.00	30.50	2	11,410	0.02%
2024/11/18	0	0.00	3	30.10	29.90	-3	11,705	-0.03%
2024/11/08	3	32.30	0	0.00	31.35	3	12,854	0.02%
2024/11/05	0	0.00	1	30.60	30.60	-1	13,267	-0.01%
2024/10/23	2	32.95	0	0.00	32.70	2	15,431	0.01%
2024/10/22	4.1	33.04	2	32.95	33.00	2.1	15,524	0.01%
2024/10/21	3	31.45	3	32.10	32.15	0	15,624	0.00%
2024/10/18	0.2	31.00	10	30.90	30.60	-9.8	15,710	-0.06%
2024/10/16	0	0.00	10	31.97	32.00	-10	15,869	-0.06%
2024/10/14	0	0.00	1	32.35	32.50	-1	16,380	-0.01%
2024/10/09	1	33.55	0	0.00	32.25	1	17,407	0.01%
2024/10/08	1	33.70	0	0.00	33.60	1	18,515	0.01%
2024/10/07	0	0.00	2	33.90	33.95	-2	22,151	-0.01%
2024/10/01	1.1	34.10	0	0.00	33.85	1.1	26,009	0.00%
2024/09/27	26	34.28	26	34.80	34.35	0	27,752	0.00%
2024/09/26	21	34.39	21	35.42	34.50	0	27,874	0.00%
2024/09/23	0	0.00	1	34.00	33.75	-1	28,693	0.00%
2024/09/20	5	33.83	4	33.90	33.85	1	28,825	0.00%
2024/09/19	1	33.30	0	0.00	33.35	1	29,084	0.00%
2024/09/18	1	33.80	2	33.55	33.10	-1	29,244	0.00%
2024/09/12	0	0.00	1	33.50	33.55	-1	29,797	0.00%
2024/09/11	31	32.29	27	32.59	32.05	4	29,902	0.01%
2024/09/10	0	0.00	1	33.85	32.70	-1	30,050	0.00%
2024/09/09	1	33.55	1	34.25	34.20	0	30,521	0.00%
2024/09/06	1	34.00	40	33.74	33.75	-39	31,476	-0.12%
2024/09/05	3.2	34.79	3	33.90	33.70	0.2	32,701	0.00%
2024/09/04	18	35.32	20	35.28	34.90	-2	33,299	-0.01%
2024/09/03	37	37.71	64	37.54	37.20	-27	33,866	-0.08%
2024/09/02	42	38.08	11	37.90	37.70	31	34,796	0.09%
2024/08/30	147.1	39.07	103	38.77	38.40	44.1	34,909	0.13%	大買/大賣/
2024/08/29	57	38.25	24	38.27	38.55	33	34,854	0.09%
2024/08/28	19	36.86	23	36.56	36.60	-4	34,285	-0.01%
2024/08/27	4	35.33	1	35.80	36.00	3	34,841	0.01%
2024/08/22	2	34.70	6	34.44	34.45	-4	36,337	-0.01%
2024/08/20	0	0.00	11.2	35.87	35.10	-11.2	38,260	-0.03%
2024/08/19	11	35.69	0	0.00	35.70	11	39,443	0.03%
2024/08/16	0	0.00	1	35.70	35.30	-1	41,038	0.00%
2024/08/15	10	35.27	13	34.94	35.40	-3	43,992	-0.01%
2024/08/14	3	35.60	1	35.80	35.10	2	46,054	0.00%
2024/08/13	0	0.00	1	34.27	34.70	-1	49,015	0.00%
2024/08/12	1	33.60	0	0.00	33.50	1	50,907	0.00%
2024/08/09	6	32.87	7.1	33.17	32.50	-1.1	54,844	0.00%
2024/08/08	11	32.46	11	32.25	32.25	0	57,856	0.00%
2024/08/07	0.2	32.45	0	0.00	32.85	0.2	59,889	0.00%
2024/08/06	8.1	28.52	4	30.51	30.25	4.1	61,017	0.01%
2024/08/05	6	31.72	0	0.00	31.50	6	62,639	0.01%
2024/08/02	2	35.30	0	0.00	35.00	2	64,621	0.00%
2024/08/01	3	36.42	2	36.65	36.50	1	64,941	0.00%
2024/07/30	11	34.99	11	34.50	35.10	0	65,931	0.00%
2024/07/29	21	34.94	15	37.35	34.25	6	66,054	0.01%
2024/07/26	6	36.02	0	0.00	36.80	6	65,705	0.01%
2024/07/23	2	34.90	2	35.33	35.45	0	65,553	0.00%
2024/07/22	16	34.49	25	35.02	34.30	-9	65,556	-0.01%
2024/07/19	13	35.61	13	35.83	35.30	0	65,391	0.00%
2024/07/18	1	36.30	4	36.11	36.10	-3	65,444	0.00%
2024/07/17	2	37.40	0	0.00	37.20	2	65,469	0.00%
2024/07/15	12	37.33	14	37.99	37.25	-2	65,990	0.00%
2024/07/12	4	38.41	8	38.68	38.10	-4	66,626	-0.01%
2024/07/11	1	39.30	9	39.06	38.85	-8	67,029	-0.01%
2024/07/10	6	39.13	5	38.59	38.45	1	67,210	0.00%
2024/07/09	53	44.00	41.2	43.11	39.90	11.8	67,420	0.02%
2024/07/08	47	41.29	93.2	40.91	42.50	-46.2	66,218	-0.07%
2024/07/05	14	39.41	31.9	39.13	38.65	-17.9	64,360	-0.03%
2024/07/04	5.2	37.19	16	37.77	37.70	-10.8	62,828	-0.02%
2024/07/03	54	37.61	29	37.47	37.30	25	62,777	0.04%
2024/07/02	0	0.00	1	36.45	36.25	-1	61,738	0.00%
2024/07/01	5	36.50	13	36.80	36.15	-8	61,718	-0.01%
2024/06/28	5	36.67	15.4	36.74	36.90	-10.4	61,573	-0.02%
2024/06/27	7	35.76	1	36.15	35.35	6	61,365	0.01%
2024/06/26	1	35.80	0	0.00	35.60	1	61,886	0.00%
2024/06/25	3	34.67	2	35.08	35.30	1	62,413	0.00%
2024/06/24	1	35.75	1	36.20	35.70	0	62,809	0.00%
2024/06/21	5	35.86	19	35.96	35.80	-14	63,533	-0.02%
2024/06/20	20	36.27	2	36.33	36.20	18	64,829	0.03%
2024/06/19	19	35.67	17	36.00	35.50	2	65,576	0.00%
2024/06/18	5	35.90	0.2	36.10	35.85	4.8	66,286	0.01%
2024/06/17	3	36.10	3	35.85	35.85	0	66,813	0.00%
2024/06/14	16.1	36.52	0	0.00	36.00	16.1	67,651	0.02%
2024/06/13	10	37.59	25	38.06	37.20	-15	67,765	-0.02%
2024/06/12	34	37.85	37	37.42	37.75	-3	67,081	0.00%
2024/06/11	32	35.74	55	35.82	35.70	-23	66,234	-0.03%
2024/06/07	57	37.21	32	37.81	36.95	25	66,030	0.04%
2024/06/06	49	37.52	64	37.88	37.50	-15	66,834	-0.02%
2024/06/05	25	37.01	19	36.77	36.85	6	66,805	0.01%
2024/06/04	51	37.38	84	37.31	36.65	-33	67,651	-0.05%
2024/06/03	51	36.96	8	36.99	37.00	43	68,545	0.06%
2024/05/31	8	36.87	25	36.99	36.65	-17	70,450	-0.02%
2024/05/30	8	35.87	3	35.88	35.50	5	71,294	0.01%
2024/05/29	39	36.50	23	36.53	36.30	16	72,381	0.02%
2024/05/28	30	36.74	15	36.80	36.55	15	72,279	0.02%
2024/05/27	10	37.24	1	37.10	37.25	9	71,839	0.01%
2024/05/24	32	37.54	19	37.77	37.35	13	71,246	0.02%
2024/05/23	11	38.70	17	39.08	38.25	-6	70,255	-0.01%
2024/05/22	89	38.76	23	39.61	38.20	66	69,132	0.10%
2024/05/21	35.1	39.69	119.3	39.91	39.15	-84.2	68,215	-0.12%	大賣/
2024/05/20	109	38.48	39	38.46	38.00	70	65,230	0.11%	大買/
2024/05/17	118	36.95	41	37.52	38.40	77	63,520	0.12%	大買/
2024/05/16	24	35.74	28	35.45	35.95	-4	60,227	-0.01%
2024/05/15	41.3	34.85	97	34.62	35.00	-55.7	58,488	-0.10%
2024/05/14	96	32.55	147.1	31.97	33.00	-51.1	54,513	-0.09%	大賣/
2024/05/13	100	29.69	65	30.37	30.00	35	51,339	0.07%
2024/05/10	80	29.24	50	29.35	29.80	30	49,115	0.06%
2024/05/09	13.1	29.85	67	30.08	28.70	-53.9	47,714	-0.11%
2024/05/08	54	29.71	87.2	29.47	30.05	-33.2	45,456	-0.07%
2024/05/07	11	27.51	13	27.91	27.35	-2	43,240	0.00%
2024/05/06	14	27.99	20	27.77	27.70	-6	42,760	-0.01%
2024/05/03	6	26.53	12	27.09	26.90	-6	41,768	-0.01%
2024/05/02	8	25.65	9	26.31	26.30	-1	41,388	0.00%
2024/04/26	20	26.53	18	26.15	26.15	2	40,733	0.00%
2024/04/25	1	26.15	0	0.00	26.00	1	40,520	0.00%
2024/04/24	2	26.40	0	0.00	26.55	2	40,370	0.00%
2024/04/22	4.1	26.41	0	0.00	26.05	4.1	39,786	0.01%
2024/04/19	23.1	27.30	2	27.40	27.30	21.1	39,362	0.05%
2024/04/18	22	28.62	31	28.51	28.00	-9	38,768	-0.02%
2024/04/17	25	27.85	24	28.07	28.15	1	37,813	0.00%
2024/04/16	22	26.52	10	26.69	26.40	12	36,987	0.03%
2024/04/15	76	28.62	37	28.52	28.20	39	36,113	0.11%
2024/04/12	47	29.32	21	28.51	29.20	26	34,654	0.08%
2024/04/11	12	26.40	15	26.34	26.70	-3	32,179	-0.01%
2024/04/10	6	26.61	8	26.68	26.30	-2	32,044	-0.01%
2024/04/09	21	26.88	28	26.81	26.60	-7	31,655	-0.02%
2024/04/08	17	26.39	24	26.76	26.70	-7	31,151	-0.02%
2024/04/03	27	26.27	20	26.10	26.05	7	30,870	0.02%
2024/04/02	46	26.75	33	26.60	26.35	13	30,721	0.04%
2024/04/01	20	27.05	18	26.93	26.85	2	30,286	0.01%
2024/03/29	12	26.80	11	27.05	26.65	1	29,881	0.00%
2024/03/28	30	26.76	34	27.01	26.65	-4	29,151	-0.01%
2024/03/27	21	26.82	14	26.79	26.65	7	28,480	0.02%
2024/03/26	14	26.90	15	26.69	26.75	-1	27,767	0.00%
2024/03/25	39	27.31	55	27.51	27.55	-16	26,903	-0.06%
2024/03/22	43.9	26.93	30	27.10	27.15	13.9	25,543	0.05%
2024/03/21	25.6	26.37	47	26.48	26.30	-21.4	24,550	-0.09%
2024/03/20	60.3	26.09	35.5	26.29	25.70	24.8	23,762	0.10%
2024/03/19	48.7	25.96	74	25.99	26.15	-25.3	23,273	-0.11%
2024/03/18	74	25.40	72	24.55	25.85	2	22,308	0.01%
2024/03/15	30	24.36	6	24.18	24.00	24	21,625	0.11%
2024/03/14	23	24.56	26	24.63	24.45	-3	21,437	-0.01%
2024/03/13	5	25.04	0	0.00	25.10	5	21,169	0.02%
2024/03/12	9	26.06	53	26.47	25.60	-44	21,050	-0.21%
2024/03/11	28	25.65	15	25.88	25.90	13	19,966	0.07%
2024/03/08	64	25.42	13	24.78	24.30	51	19,221	0.27%
2024/03/07	17.5	27.30	56	26.45	25.80	-38.5	19,211	-0.20%
2024/03/06	56	26.24	58	26.37	26.65	-2	18,035	-0.01%
2024/03/05	37	23.66	52	24.00	24.30	-15	15,677	-0.10%
2024/03/04	76.5	23.51	48	22.80	23.90	28.5	13,797	0.21%
2024/03/01	6	21.70	1	21.75	21.75	5	12,757	0.04%
2024/02/27	1.3	21.19	5	20.98	20.75	-3.7	12,143	-0.03%
2024/02/26	5.7	21.24	0	0.00	21.15	5.7	12,114	0.05%
2024/02/23	26	20.80	27	21.26	20.75	-1	12,125	-0.01%
2024/02/22	5	21.21	13	21.08	21.25	-8	12,947	-0.06%
2024/02/20	1	20.75	11	20.77	20.95	-10	12,271	-0.08%
2024/02/19	21	20.25	24	20.23	20.15	-3	12,021	-0.02%
2024/02/16	25	20.37	0	0.00	20.60	25	11,932	0.21%
2024/01/31	1	19.00	20	18.98	19.00	-19	11,516	-0.16%
2024/01/18	0	0.00	20	18.75	18.65	-20	12,378	-0.16%
2024/01/12	0	0.00	1	19.15	19.00	-1	12,593	-0.01%
2024/01/10	22	18.95	0	0.00	18.90	22	12,618	0.17%
2024/01/09	3	19.05	1	19.05	19.05	2	12,650	0.02%
2024/01/05	0	0.00	0.4	19.45	19.40	-0.4	12,676	0.00%
2024/01/04	2	19.50	0	0.00	19.40	2	12,693	0.02%
2024/01/03	0.1	20.05	0	0.00	19.90	0.1	12,702	0.00%
2023/12/29	1	19.95	0	0.00	20.00	1	12,756	0.01%
2023/12/26	5	20.05	0	0.00	20.05	5	13,187	0.04%
2023/12/22	2	20.30	0	0.00	20.05	2	13,376	0.01%
2023/12/20	0	0.00	3	20.10	20.35	-3	13,775	-0.02%
2023/12/19	4	20.13	0	0.00	20.10	4	14,094	0.03%
2023/12/15	1	20.75	9	21.21	20.70	-8	16,022	-0.05%
2023/12/14	13	21.45	1	21.25	21.35	12	16,646	0.07%
2023/12/13	11	21.21	2	21.00	21.05	9	16,834	0.05%
2023/12/12	5	21.10	2	21.15	21.05	3	16,749	0.02%
2023/12/11	4	21.23	3	21.05	21.00	1	16,634	0.01%
2023/12/08	10	21.55	10	21.75	21.35	0	16,474	0.00%
2023/12/07	18.3	21.95	37	22.16	21.55	-18.7	16,322	-0.11%
2023/12/06	12	22.20	6	22.29	22.05	6	15,753	0.04%
2023/12/05	1	22.30	17	22.69	22.50	-16	15,130	-0.11%
2023/12/04	48	22.73	29	22.83	22.75	19	14,570	0.13%
2023/12/01	21	21.77	3	21.57	22.20	18	13,353	0.13%
2023/11/30	0	0.00	3	20.65	20.70	-3	12,389	-0.02%
2023/11/29	17	20.74	20	21.12	20.70	-3	12,382	-0.02%
2023/11/28	11	20.96	1	21.00	21.00	10	12,395	0.08%
2023/11/27	2	20.50	3.2	20.27	20.20	-1.2	12,100	-0.01%
2023/11/24	0	0.00	11	20.41	20.25	-11	12,181	-0.09%
2023/11/22	28.2	20.54	29	20.35	20.55	-0.8	11,833	-0.01%
2023/11/21	22	20.74	16	20.88	20.20	6	11,513	0.05%
2023/11/17	7	19.28	3	19.15	19.30	4	10,393	0.04%
2023/11/16	1	19.35	0	0.00	19.40	1	10,273	0.01%
2023/11/06	3	19.25	1	19.25	19.25	2	9,894	0.02%
2023/11/03	2	19.00	1	19.05	19.05	1	9,819	0.01%
2023/11/01	0	0.00	6	17.99	18.10	-6	9,591	-0.06%
2023/10/31	10	18.77	3	18.80	18.50	7	9,534	0.07%
2023/10/24	11	18.60	12	18.48	18.70	-1	9,162	-0.01%
2023/10/19	3	17.93	0	0.00	17.90	3	8,994	0.03%
2023/10/18	5	17.85	0	0.00	18.00	5	8,985	0.06%
2023/10/11	0	0.00	9	18.25	18.20	-9	8,844	-0.10%
2023/10/06	10	18.80	0	0.00	18.70	10	8,864	0.11%
2023/10/04	1	18.75	0	0.00	18.75	1	8,801	0.01%
2023/10/03	1	19.55	1	19.40	19.05	0	8,775	0.00%
2023/10/02	4	19.80	0	0.00	19.95	4	8,684	0.05%
2023/09/28	1	19.00	1	19.15	18.95	0	8,399	0.00%
2023/09/27	0	0.00	13	19.11	19.10	-13	8,314	-0.16%
2023/09/26	8	19.39	1	19.65	19.25	7	8,185	0.09%
2023/09/25	36	19.68	30	19.98	19.55	6	8,026	0.07%
2023/09/22	76	20.21	76	20.05	20.10	0	7,691	0.00%
2023/09/21	57	20.36	61	20.49	20.15	-4	7,290	-0.05%
2023/09/20	30	20.24	15	20.41	20.70	15	6,749	0.22%
2023/09/19	2	20.60	7	20.93	21.15	-5	5,179	-0.10%
2023/09/18	0	0.00	2	19.30	19.25	-2	4,348	-0.05%
2023/09/14	0	0.00	2	18.00	18.00	-2	3,836	-0.05%
2023/09/13	2	18.00	3	18.00	17.90	-1	3,824	-0.03%
2023/09/11	2	17.75	0	0.00	17.75	2	3,750	0.05%
2023/09/08	2	17.95	0	0.00	17.80	2	3,701	0.05%
2023/09/07	3	18.00	0	0.00	18.00	3	3,690	0.08%
2023/09/06	2	18.35	0	0.00	18.20	2	3,654	0.05%
2023/09/05	7	18.21	0	0.00	18.10	7	3,567	0.20%
2023/09/04	1	18.30	0	0.00	18.20	1	3,537	0.03%
2023/09/01	7	18.29	0	0.00	18.10	7	3,443	0.20%
2023/08/31	0	0.00	1	18.25	18.25	-1	3,183	-0.03%
2023/08/29	0	17.10	0	0.00	17.10	0	2,759	0.00%
2023/08/17	10	16.35	0	0.00	16.45	10	2,673	0.37%
2023/08/14	0	16.05	0	0.00	15.90	0	2,642	0.00%
2023/08/10	3	16.20	0	0.00	16.05	3	2,637	0.11%
2023/08/09	0	16.70	0	0.00	16.70	0	2,560	0.00%
2023/08/04	1	17.25	1	17.20	17.20	0	2,381	0.00%
2023/07/28	0	0.00	1	17.65	17.65	-1	2,411	-0.04%
2023/07/18	0	0.00	1	17.85	17.85	-1	2,422	-0.04%
2023/07/13	2	18.08	0	0.00	17.95	2	2,436	0.08%
2023/07/04	0	17.80	0	0.00	17.65	0	2,430	0.00%
2023/07/03	0	0.00	50	17.75	17.75	-50	2,444	-2.05%
2023/06/26	0	0.00	1	17.70	17.70	-1	2,529	-0.04%
2023/06/16	0	0.00	2	17.95	17.90	-2	2,624	-0.08%
2023/06/13	0	0.00	1	18.00	17.90	-1	2,660	-0.04%
2023/06/09	1	18.20	0	0.00	18.20	1	2,712	0.04%
2023/06/07	1	18.45	0	0.00	18.30	1	2,798	0.04%
2023/05/25	2	18.20	10	18.25	18.05	-8	3,112	-0.26%
2023/05/22	0	0.00	5	18.10	18.15	-5	3,361	-0.15%
2023/05/19	10	18.03	5	18.00	18.00	5	3,385	0.15%
2023/05/08	0	0.00	1	17.90	17.85	-1	3,889	-0.03%
2023/05/04	1	17.65	0	0.00	17.85	1	4,016	0.02%
2023/05/02	0	17.95	0	0.00	17.90	0	4,043	0.00%
2023/04/17	0	18.60	1	18.65	18.70	-1	4,227	-0.02%
2023/04/14	1	18.65	0	0.00	18.60	1	4,226	0.02%
2023/04/12	0	0.00	0.3	19.40	19.40	-0.3	4,067	-0.01%
2023/03/29	0	0.00	20	19.00	18.95	-20	3,985	-0.50%
2023/03/28	5	19.05	7	19.00	18.90	-2	4,044	-0.05%
2023/03/27	4	18.85	2	18.90	18.95	2	4,036	0.05%
2023/03/09	1	19.40	0	0.00	19.00	1	5,465	0.02%
2023/03/06	0	0.00	2	18.80	18.80	-2	5,711	-0.04%
2023/03/03	2	18.90	0	0.00	18.90	2	5,799	0.03%
2023/02/24	0	18.85	0	0.00	18.75	0	6,298	0.00%
2023/02/21	1	19.00	0	0.00	19.00	1	6,676	0.01%
2023/02/17	0	0.00	1	18.75	18.80	-1	7,354	-0.01%
2023/02/03	0	0.00	1	18.60	18.65	-1	8,865	-0.01%
2023/01/09	0	0.00	10	18.25	18.35	-10	10,326	-0.10%
2022/12/21	10	17.71	0	0.00	17.50	10	13,734	0.07%
2022/12/16	0	18.45	0	0.00	18.00	0	15,662	0.00%
2022/12/14	0	0.00	0	18.40	18.35	0	16,302	0.00%
2022/12/12	1	18.60	1	18.55	18.55	0	16,961	0.00%
2022/12/08	5	19.25	5	19.55	19.45	0	18,094	0.00%
2022/12/07	15	19.60	5	19.30	19.35	10	18,690	0.05%
2022/12/06	0	0.00	5	20.05	19.75	-5	19,013	-0.03%
2022/12/05	0	0.00	10	19.65	19.75	-10	19,472	-0.05%
2022/12/02	11	19.54	10	19.40	19.40	1	19,877	0.01%
2022/12/01	0	0.00	13	19.53	19.30	-13	20,346	-0.06%
2022/11/30	12	19.03	0	0.00	19.40	12	20,788	0.06%
2022/11/29	1	18.60	1	18.75	18.90	0	21,370	0.00%
2022/11/28	1	18.50	1	18.80	18.65	0	22,888	0.00%
2022/11/25	1	19.15	1	18.65	18.65	0	23,755	0.00%
2022/11/18	0	0.00	6	18.65	18.65	-6	27,777	-0.02%
2022/11/16	8	18.55	8	18.95	18.55	0	28,145	0.00%
2022/11/15	7	19.30	0	0.00	19.10	7	28,690	0.02%
2022/11/14	2	18.50	2	18.70	18.75	0	29,387	0.00%
2022/11/11	0	0.00	1	19.00	18.40	-1	29,473	0.00%
2022/11/10	2	18.55	2	18.58	18.45	0	29,399	0.00%
2022/11/09	1	18.90	0	0.00	18.90	1	29,751	0.00%
2022/11/08	2	18.88	2	18.90	18.65	0	30,093	0.00%
2022/11/07	1	18.95	1	18.75	18.75	0	30,538	0.00%
2022/11/04	1	18.45	1	18.65	18.85	0	31,133	0.00%
2022/11/03	1	17.90	1	18.20	18.50	0	31,320	0.00%
2022/11/02	3	18.20	1	18.20	18.25	2	31,238	0.01%
2022/11/01	1	17.50	1	17.75	18.00	0	31,051	0.00%
2022/10/31	66	17.55	66	17.23	17.50	0	30,890	0.00%
2022/10/28	1	17.30	1	16.90	16.90	0	30,703	0.00%
2022/10/27	1	17.30	1	17.50	17.55	0	30,528	0.00%
2022/10/26	1	17.35	2	17.23	17.10	-1	30,304	0.00%
2022/10/19	2	18.35	2	18.20	18.10	0	29,439	0.00%
2022/10/17	0	0.00	1	18.10	18.25	-1	29,212	0.00%
2022/10/13	1	19.05	0	0.00	18.00	1	28,914	0.00%
2022/10/11	10	19.05	0	0.00	18.90	10	28,444	0.04%
2022/10/07	0	0.00	11	19.37	19.55	-11	28,126	-0.04%
2022/10/06	58	19.40	57	19.44	19.40	1	28,002	0.00%
2022/10/05	20	19.46	20	19.97	19.30	0	27,908	0.00%
2022/10/04	45	19.75	46	19.45	19.70	-1	27,445	0.00%
2022/10/03	1	19.40	13	19.10	19.20	-12	27,149	-0.04%
2022/09/30	6	19.10	2	19.53	19.55	4	26,887	0.01%
2022/09/29	8	19.93	7	19.75	19.65	1	26,673	0.00%
2022/09/28	1	20.80	1	19.40	19.40	0	26,333	0.00%
2022/09/27	61	21.05	81.1	21.15	20.90	-20.1	25,770	-0.08%
2022/09/26	48	21.40	38	21.20	20.90	10	25,216	0.04%
2022/09/23	23	23.25	23	22.33	22.25	0	24,404	0.00%
2022/09/22	5	23.29	5	23.11	23.35	0	23,815	0.00%
2022/09/21	19	23.36	29	23.44	23.15	-10	23,462	-0.04%
2022/09/20	32	23.64	13	23.39	23.55	19	23,105	0.08%
2022/09/19	12	23.25	13	22.90	22.85	-1	22,601	0.00%
2022/09/16	21	23.20	20	23.54	23.15	1	22,338	0.00%
2022/09/15	25	23.87	39	23.94	23.65	-14	21,926	-0.06%
2022/09/14	23	23.68	9	23.71	23.60	14	21,045	0.07%
2022/09/13	13	23.52	15	23.39	23.30	-2	20,441	-0.01%
2022/09/12	34	23.46	16	23.44	23.30	18	19,850	0.09%
2022/09/08	25	23.72	59	23.86	23.75	-34	19,123	-0.18%
2022/09/07	53	23.45	17	23.36	23.80	36	18,514	0.19%
2022/09/06	11	23.53	9	23.32	23.55	2	17,944	0.01%
2022/09/05	70	23.84	23	24.05	23.45	47	17,236	0.27%
2022/09/02	58	23.83	58	23.74	23.75	0	16,382	0.00%
2022/09/01	5	22.96	5	23.37	23.15	0	14,923	0.00%
2022/08/31	8	23.06	7	23.26	23.20	1	14,082	0.01%
2022/08/30	27	22.78	51	22.52	23.00	-24	13,202	-0.18%
2022/08/29	37	22.58	28.4	22.28	22.60	8.6	12,221	0.07%
2022/08/26	83	22.32	58	22.16	22.15	25	11,398	0.22%
2022/08/25	23	21.65	23	21.54	21.25	0	9,735	0.00%
2022/08/24	1	21.30	5	21.43	21.40	-4	9,201	-0.04%
2022/08/22	3	21.73	2	21.83	21.15	1	8,438	0.01%
2022/08/19	14	21.41	34	21.55	21.60	-20	7,563	-0.26%
2022/08/18	3	20.00	1	19.95	20.00	2	6,203	0.03%
2022/08/17	1	19.65	0	0.00	19.65	1	5,960	0.02%
2022/08/16	3	19.82	502	20.05	20.10	-499	5,759	-8.66%	大賣/鉅額交易
2022/08/15	3	20.22	13	20.53	20.15	-10	5,241	-0.19%
2022/08/12	30	20.08	25	19.94	19.90	5	4,666	0.11%
2022/08/11	1	18.90	2	19.45	19.05	-1	3,961	-0.03%
2022/08/10	0	0.00	11	18.89	18.90	-11	3,109	-0.35%
2022/08/09	1	17.25	1	17.45	17.20	0	2,725	0.00%
2022/08/08	0	0.00	1	17.30	17.10	-1	2,647	-0.04%
2022/08/05	0	16.65	0	0.00	16.90	0	2,532	0.00%
2022/08/01	0	17.10	0	17.00	17.10	0	2,496	0.00%
2022/07/27	0	0.00	4	16.70	16.95	-4	2,475	-0.16%
2022/07/20	1	17.00	0	0.00	17.00	1	2,495	0.04%
2022/07/19	1	17.30	1	17.30	17.30	0	2,439	0.00%
2022/07/18	2	17.00	3	17.18	17.20	-1	2,412	-0.04%
2022/07/15	0	16.70	0	0.00	16.60	0	2,336	0.00%
2022/07/14	1	16.45	1	16.60	16.80	0	2,331	0.00%
2022/07/13	5	16.64	6	16.58	16.50	-1	2,307	-0.04%
2022/07/12	1	16.30	0	0.00	16.15	1	2,237	0.04%
2022/07/11	5	16.52	0	0.00	16.75	5	2,221	0.23%
2022/07/08	1	16.65	2	17.00	16.85	-1	2,189	-0.05%
2022/07/07	23	16.10	50	16.20	16.60	-27	2,087	-1.29%
2022/07/06	23	15.20	23	15.70	15.10	0	2,000	0.00%
2022/07/04	0	0.00	1	16.00	15.80	-1	1,963	-0.05%
2022/07/01	12	16.08	0	0.00	15.55	12	1,958	0.61%
2022/06/30	13	16.98	10	17.00	16.75	3	1,907	0.16%
2022/06/28	5	17.45	0	0.00	17.85	5	1,824	0.27%
2022/06/27	0	0.00	5	17.80	17.65	-5	1,831	-0.27%
2022/06/24	0	0.00	2	17.65	17.45	-2	1,807	-0.11%
2022/06/23	2	17.60	5	17.10	17.20	-3	1,767	-0.17%
2022/06/22	13	17.96	0	0.00	17.60	13	1,738	0.75%
2022/06/13	10	18.00	7	18.00	17.70	3	1,507	0.20%
2022/06/10	9	17.88	2	17.93	18.40	7	1,457	0.48%
2022/06/09	5	17.72	0	0.00	17.70	5	1,309	0.38%
2022/05/17	0	16.40	0	0.00	16.45	0	1,649	0.00%
2022/04/26	0	0.00	10	16.55	16.50	-10	1,744	-0.57%
2022/04/19	0	17.10	0	0.00	17.15	0	1,827	0.00%
2022/04/11	10	17.05	0	0.00	17.05	10	2,429	0.41%
2022/03/22	0	0.00	1	18.00	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	1	17.25	0	0.00	17.30	1	3,564	0.03%
2022/03/08	2	17.40	0	0.00	17.20	2	3,767	0.05%
2022/03/01	0	0.00	10	18.50	18.50	-10	4,272	-0.23%
2022/02/21	10	18.70	0	0.00	18.85	10	5,212	0.19%
2022/02/18	2	18.95	2	19.05	18.95	0	6,402	0.00%
2022/02/17	4	19.56	55	19.55	19.30	-51	6,845	-0.75%
2022/01/25	10	17.70	0	0.00	17.70	10	6,986	0.14%
2022/01/17	10	18.64	0	0.00	18.75	10	6,961	0.14%
2022/01/14	0	0.00	1	18.30	18.45	-1	6,945	-0.01%
2022/01/11	0	0.00	2	18.80	18.85	-2	6,964	-0.03%
2022/01/10	15	19.02	0	0.00	19.00	15	6,920	0.22%
2022/01/07	5	19.20	0	0.00	19.15	5	6,910	0.07%
2022/01/06	11	19.80	0	0.00	19.75	11	6,838	0.16%
2022/01/05	0	0.00	11	20.50	20.25	-11	6,765	-0.16%
2021/12/29	0	0.00	7	20.25	20.15	-7	6,342	-0.11%
2021/12/28	0	0.00	5	20.05	19.95	-5	6,272	-0.08%
2021/12/27	11	20.20	0	0.00	20.05	11	6,242	0.18%
2021/12/24	1	19.90	0	0.00	20.25	1	6,192	0.02%
2021/12/23	0	0.00	14	20.19	20.20	-14	6,008	-0.23%
2021/12/22	0	0.00	4	19.56	19.65	-4	5,758	-0.07%
2021/12/15	0	0.00	10	18.70	18.65	-10	5,628	-0.18%
2021/12/14	11	18.45	0	0.00	18.45	11	5,628	0.20%
2021/12/10	10	19.00	0	0.00	19.00	10	5,569	0.18%
2021/12/09	5	19.40	1	19.15	19.35	4	5,530	0.07%
2021/12/08	2	18.70	0	0.00	18.65	2	5,403	0.04%
2021/12/02	1	18.35	10	18.45	18.35	-9	5,331	-0.17%
2021/11/30	10	19.05	0	0.00	18.75	10	5,254	0.19%
2021/11/29	10	18.15	10	18.60	18.65	0	5,054	0.00%
2021/11/26	0	0.00	1	18.80	18.80	-1	4,985	-0.02%
2021/11/24	4	19.86	1	19.70	19.70	3	4,936	0.06%
2021/11/23	0	0.00	1	20.65	20.10	-1	4,789	-0.02%
2021/11/22	1	20.25	0	0.00	20.20	1	4,671	0.02%
2021/11/19	5	20.76	1	20.80	20.80	4	4,573	0.09%
2021/11/18	13	21.38	8	21.65	21.25	5	4,448	0.11%
2021/11/17	5	22.41	14	22.32	22.25	-9	4,181	-0.22%
2021/11/16	2	21.08	17	21.63	21.65	-15	3,521	-0.43%
2021/11/15	2	19.60	26	18.72	19.70	-24	3,078	-0.78%
2021/11/12	20	17.95	0	0.00	17.95	20	2,850	0.70%
2021/11/11	10	18.40	30	18.60	18.45	-20	2,825	-0.71%
2021/11/10	10	18.05	0	0.00	18.05	10	2,859	0.35%
2021/11/09	10	18.05	0	0.00	18.25	10	2,954	0.34%
2021/11/01	10	18.45	0	0.00	18.45	10	3,126	0.32%
2021/10/19	0.1	17.90	2	17.35	17.80	-2	3,403	-0.06%
2021/10/15	0	0.00	3	16.90	16.90	-3	3,584	-0.08%
2021/10/13	3	16.50	0	0.00	16.50	3	3,721	0.08%
2021/10/12	1	16.75	0	0.00	17.00	1	3,835	0.03%
2021/10/07	1	17.35	0	0.00	17.35	1	4,175	0.02%
2021/09/30	0.1	18.15	0	0.00	18.15	0.1	5,469	0.00%
2021/09/06	1	19.50	0	0.00	19.25	1	6,829	0.01%
2021/09/02	2	20.35	2.7	20.06	20.00	-0.7	6,852	-0.01%
2021/08/30	0	0.00	1	19.90	19.85	-1	7,003	-0.01%
2021/08/25	1	19.20	0	0.00	19.35	1	7,017	0.01%
2021/08/24	0	0.00	1	19.35	19.40	-1	7,073	-0.01%
2021/08/23	20	18.89	21	18.90	18.80	-1	7,005	-0.01%
2021/08/20	1	18.75	1	19.15	18.90	0	6,967	0.00%
2021/08/18	0.1	18.50	0	0.00	18.60	0.1	6,466	0.00%
2021/08/16	1	18.30	0	0.00	18.60	1	6,445	0.02%
2021/08/12	1	20.25	0	0.00	20.25	1	6,315	0.02%
2021/08/11	4	20.23	0	0.00	20.00	4	6,357	0.06%
2021/08/06	1	20.80	0	0.00	20.80	1	6,614	0.02%
2021/08/04	1	21.10	0	0.00	20.95	1	6,984	0.01%
2021/07/28	0	20.95	0	0.00	21.00	0	7,439	0.00%
2021/07/27	0.1	21.40	0	0.00	21.20	0.1	7,491	0.00%
2021/07/26	1	21.60	2	21.40	21.55	-1	7,521	-0.01%
2021/07/23	2	21.25	0	0.00	21.25	2	7,574	0.03%
2021/07/21	5	21.25	0	0.00	20.95	5	7,542	0.07%
2021/07/20	5	21.90	0	0.00	21.65	5	7,507	0.07%
2021/07/19	0	0.00	1	22.30	22.35	-1	7,457	-0.01%
2021/07/15	1	22.10	0	0.00	22.10	1	7,601	0.01%
2021/07/14	24	22.32	24	23.00	22.25	0	7,788	0.00%
2021/07/13	16	24.35	37	23.64	23.20	-21	7,622	-0.28%
2021/07/12	0	0.00	4	22.83	23.00	-4	6,863	-0.06%
2021/07/09	0	0.00	5	22.33	22.30	-5	6,789	-0.07%
2021/07/01	1	22.00	0	0.00	21.75	1	6,922	0.01%
2021/06/30	0	0.00	1	22.15	22.05	-1	6,892	-0.01%
2021/06/29	1	22.50	0	0.00	22.15	1	6,909	0.01%
2021/06/25	5	22.90	3	22.90	22.65	2	6,786	0.03%
2021/06/24	38	22.84	36	22.90	22.65	2	6,771	0.03%
2021/06/23	3	22.88	4	22.90	22.65	-1	6,746	-0.02%
2021/06/17	0	22.00	0	0.00	22.25	0	6,335	0.00%
2021/06/08	2	22.00	6	22.63	21.80	-4	6,625	-0.06%
2021/06/07	0	0.00	2.5	22.03	22.10	-2.5	6,539	-0.04%
2021/06/03	0	0.00	2	21.85	21.75	-2	6,459	-0.03%
2021/06/01	4	21.65	4	21.55	21.75	0	6,435	0.00%
2021/05/31	0	0.00	2	20.95	20.95	-2	6,431	-0.03%
2021/05/17	1	19.05	8	18.05	18.05	-7	6,849	-0.10%
2021/05/14	1	20.00	0	0.00	20.05	1	6,742	0.01%
2021/05/13	20	20.98	19	21.26	20.45	1	6,628	0.02%
2021/05/12	1	21.35	0	0.00	21.60	1	6,485	0.02%
2021/05/11	2	22.15	1	22.45	22.00	1	6,182	0.02%
2021/05/10	10	22.20	1	22.25	22.20	9	5,988	0.15%
2021/05/07	0.1	21.50	0	0.00	21.55	0.1	5,871	0.00%
2021/05/05	0.5	20.40	0	0.00	20.35	0.5	5,829	0.01%
2021/04/26	0	0.00	1	22.00	22.00	-1	5,651	-0.02%
2021/04/22	4	22.50	0	0.00	22.10	4	5,737	0.07%
2021/04/21	3	23.03	5	23.10	23.10	-2	5,635	-0.04%
2021/04/20	0	0.00	2	22.95	23.05	-2	5,533	-0.04%
2021/04/16	1	22.50	2	22.50	22.50	-1	5,357	-0.02%
2021/04/15	0	0.00	5	22.25	22.25	-5	5,179	-0.10%
2021/04/14	0	0.00	1	21.55	21.65	-1	5,202	-0.02%
2021/04/12	0	0.00	2	22.15	22.05	-2	5,752	-0.03%
2021/04/09	0	0.00	51	22.20	22.20	-51	5,823	-0.88%
2021/04/06	5	21.80	5	21.80	21.65	0	5,705	0.00%
2021/03/31	14	22.10	0	0.00	21.85	14	5,630	0.25%
2021/03/30	32	22.40	3	22.32	22.35	29	5,578	0.52%
2021/03/29	10	22.70	5	22.65	22.40	5	5,586	0.09%
2021/03/26	2	22.70	0	0.00	22.60	2	5,584	0.04%
2021/03/22	10	22.55	10	22.45	22.45	0	5,553	0.00%
2021/03/19	2	22.25	0	0.00	22.15	2	5,527	0.04%
2021/03/17	0	0.00	10	22.35	22.30	-10	5,750	-0.17%
2021/03/16	14	22.34	1	22.50	22.50	13	5,920	0.22%
2021/03/15	1	21.65	3	21.57	22.25	-2	5,873	-0.03%
2021/03/09	1	20.85	0	0.00	21.20	1	6,202	0.02%
2021/03/05	1	21.45	0	0.00	21.50	1	6,378	0.02%
2021/03/03	3	22.28	25	22.44	22.30	-22	6,632	-0.33%
2021/03/02	0	0.00	1	21.70	21.70	-1	6,402	-0.02%
2021/02/26	9	20.75	0	0.00	20.80	9	6,436	0.14%
2021/02/25	10	21.05	10	21.00	21.00	0	6,631	0.00%
2021/02/24	8	21.10	0	0.00	21.05	8	6,825	0.12%
2021/02/23	8	21.15	0	0.00	21.25	8	6,872	0.12%
2021/02/18	0	0.00	2	20.95	21.25	-2	7,393	-0.03%
2021/02/01	5	19.45	5	19.60	19.60	0	7,536	0.00%
2021/01/27	0	0.00	1	20.60	20.40	-1	7,535	-0.01%
2021/01/26	1	21.10	0	0.00	20.55	1	7,552	0.01%
2021/01/21	0	0.00	5	19.95	20.10	-5	7,598	-0.07%
2021/01/20	1	20.55	0	0.00	20.35	1	7,624	0.01%
2021/01/19	0	0.00	10	21.27	21.20	-10	7,570	-0.13%
2021/01/15	0	0.00	1	21.65	21.40	-1	7,691	-0.01%
2021/01/13	10	22.35	0	0.00	22.30	10	7,589	0.13%
2021/01/12	1	22.15	10	22.20	22.15	-9	7,684	-0.12%
2021/01/11	0	0.00	1	23.00	22.80	-1	8,025	-0.01%
2021/01/08	1	23.40	0	0.00	23.35	1	8,016	0.01%
2021/01/06	43	23.58	31	23.21	23.45	12	8,046	0.15%
2021/01/05	6	23.95	16	23.91	23.95	-10	7,819	-0.13%
2021/01/04	1	22.95	1	23.10	23.00	0	7,410	0.00%
2020/12/22	7	22.44	0	0.00	22.00	7	7,496	0.09%
2020/12/17	1	22.55	0	0.00	22.65	1	7,659	0.01%
2020/12/16	0	0.00	1	22.80	22.90	-1	7,663	-0.01%
2020/12/15	1	22.75	0	0.00	22.40	1	7,706	0.01%
2020/12/11	1	23.90	1	24.30	23.50	0	7,684	0.00%
2020/12/10	14	23.68	32	23.50	24.00	-18	7,522	-0.24%
2020/12/09	1	23.45	11	23.70	23.60	-10	7,333	-0.14%
2020/12/08	10	22.80	10	22.80	22.85	0	7,255	0.00%
2020/12/07	31	23.34	0	0.00	23.25	31	7,380	0.42%
2020/12/04	5	23.60	5	23.60	23.45	0	7,713	0.00%
2020/12/03	1	23.45	31	23.31	23.25	-30	7,684	-0.39%
2020/12/02	0	0.00	2	23.83	23.70	-2	7,683	-0.03%
2020/11/30	0	0.00	1	23.35	23.45	-1	7,653	-0.01%
2020/11/26	4	22.83	0	0.00	22.95	4	7,482	0.05%
2020/11/24	21	22.82	1	22.95	22.70	20	7,479	0.27%
2020/11/23	31	22.80	1	22.95	22.65	30	7,541	0.40%
2020/11/20	1	22.25	0	0.00	22.20	1	7,583	0.01%
2020/11/19	30	22.38	50	22.20	22.40	-20	7,670	-0.26%
2020/11/18	1	22.35	2	22.45	22.30	-1	7,771	-0.01%
2020/11/17	10	21.45	0	0.00	21.35	10	7,629	0.13%
2020/11/16	10	21.05	0	0.00	20.90	10	7,991	0.13%
2020/11/06	1	21.65	0	0.00	21.55	1	8,932	0.01%
2020/11/04	5	21.55	5	21.55	21.60	0	9,223	0.00%
2020/10/29	10	21.30	10	21.30	21.40	0	10,522	0.00%
2020/10/23	1	22.30	1	22.35	22.50	0	10,756	0.00%
2020/10/20	3	22.48	2	22.38	22.35	1	11,236	0.01%
2020/10/19	0	0.00	1	22.55	22.65	-1	11,519	-0.01%
2020/10/15	1	22.20	0	0.00	22.20	1	12,365	0.01%
2020/10/14	31	22.08	31	22.05	22.00	0	12,471	0.00%
2020/10/07	0	0.00	30	22.05	21.95	-30	13,116	-0.23%
2020/10/06	0	0.00	1	21.75	21.95	-1	13,252	-0.01%
2020/10/05	0	0.00	10	21.40	21.45	-10	13,760	-0.07%
2020/09/28	0	0.00	2	20.85	20.85	-2	14,754	-0.01%
2020/09/25	24	20.33	0	0.00	20.35	24	15,140	0.16%
2020/09/22	1	21.25	0	0.00	21.25	1	15,677	0.01%
2020/09/18	10	21.95	10	21.95	21.95	0	16,488	0.00%
2020/09/14	0	0.00	20	22.25	22.30	-20	18,079	-0.11%
2020/09/11	20	22.10	0	0.00	21.90	20	19,933	0.10%
2020/09/10	30	22.30	10	22.45	22.20	20	20,537	0.10%
2020/09/09	43	22.72	43	22.14	22.75	0	20,908	0.00%
2020/09/08	0	0.00	2	21.80	21.35	-2	21,701	-0.01%
2020/09/07	0	0.00	7	21.70	21.40	-7	23,149	-0.03%
2020/09/04	0	0.00	36	21.08	21.40	-36	25,203	-0.14%
2020/09/03	15	21.18	0	0.00	21.15	15	25,461	0.06%
2020/09/02	11	21.32	1	21.35	21.35	10	25,521	0.04%
2020/09/01	5	21.05	0	0.00	21.05	5	25,604	0.02%
2020/08/31	2	20.70	0	0.00	20.70	2	25,725	0.01%
2020/08/28	6	20.91	5	20.94	20.80	1	25,857	0.00%
2020/08/27	30	20.50	42	21.32	21.40	-12	25,842	-0.05%
2020/08/26	24	20.67	20	20.65	20.70	4	25,856	0.02%
2020/08/24	20	21.38	10	20.93	21.05	10	25,625	0.04%
2020/08/21	0	0.00	1	21.80	21.80	-1	25,541	0.00%
2020/08/20	12	22.16	1	22.30	21.70	11	25,444	0.04%
2020/08/19	2	24.60	1	24.95	24.05	1	25,408	0.00%
2020/08/18	0	0.00	21	25.36	25.20	-21	25,459	-0.08%
2020/08/17	2	25.85	0	0.00	25.85	2	25,525	0.01%
2020/08/14	0	0.00	1	26.15	26.00	-1	25,873	0.00%
2020/08/13	23	26.22	2	26.18	26.00	21	26,259	0.08%
2020/08/12	12	26.35	20	26.33	26.25	-8	26,242	-0.03%
2020/08/11	5	26.20	5	26.10	25.95	0	26,179	0.00%
2020/08/10	8	25.94	11	25.98	25.80	-3	26,233	-0.01%
2020/08/07	10	26.45	10	26.40	26.45	0	26,418	0.00%
2020/08/06	6	26.33	5	27.05	26.30	1	26,396	0.00%
2020/08/05	5	26.70	16	26.91	26.70	-11	26,301	-0.04%
2020/08/04	6	26.36	2	26.25	26.20	4	25,938	0.02%
2020/08/03	0	0.00	1	25.60	25.65	-1	25,798	0.00%
2020/07/31	12	25.18	10	25.45	25.30	2	26,011	0.01%
2020/07/29	28	24.99	48	24.82	25.00	-20	27,189	-0.07%
2020/07/28	22	25.32	1	24.70	24.65	21	27,250	0.08%
2020/07/27	40	25.45	51	25.81	25.60	-11	27,336	-0.04%
2020/07/24	15	25.60	5	26.20	25.40	10	27,550	0.04%
2020/07/23	38	26.26	36	26.60	26.25	2	27,431	0.01%
2020/07/22	20	26.83	21	27.18	27.00	-1	27,231	0.00%
2020/07/17	0	0.00	10	25.35	25.25	-10	26,333	-0.04%
2020/07/16	4	25.98	2	26.05	25.85	2	26,396	0.01%
2020/07/15	14	26.34	0	0.00	25.85	14	26,461	0.05%
2020/07/14	0	0.00	11	26.24	25.85	-11	26,748	-0.04%
2020/07/13	10	25.98	0	0.00	26.05	10	27,438	0.04%
2020/07/10	2	26.35	1	26.35	25.70	1	27,700	0.00%
2020/07/09	3	25.85	1	27.10	27.00	2	27,289	0.01%
2020/07/08	1	25.80	1	25.85	25.80	0	26,795	0.00%
2020/07/07	24	25.87	39	26.28	25.75	-15	26,948	-0.06%
2020/07/06	6	26.66	46	26.60	26.45	-40	26,857	-0.15%
2020/07/03	5	26.55	2	26.55	26.45	3	26,641	0.01%
2020/07/02	7	26.11	1	26.30	26.30	6	26,516	0.02%
2020/07/01	1	25.55	0	0.00	25.45	1	26,370	0.00%
2020/06/30	32	26.08	4	25.86	25.70	28	26,225	0.11%
2020/06/29	17	25.17	0	0.00	25.10	17	25,976	0.07%
2020/06/24	2	26.48	1.6	26.37	26.15	0.4	25,758	0.00%
2020/06/23	2	26.58	12	26.10	26.35	-10	25,783	-0.04%
2020/06/22	31	26.94	21	27.45	26.90	10	25,535	0.04%
2020/06/19	21	27.76	35	27.76	27.45	-14	25,339	-0.06%
2020/06/18	23	26.74	6	27.35	27.45	17	24,752	0.07%
2020/06/17	11	25.94	1	26.15	25.75	10	22,949	0.04%
2020/06/16	17	25.26	17	25.77	25.25	0	22,413	0.00%
2020/06/15	12	26.15	19	25.90	25.20	-7	22,085	-0.03%
2020/06/12	36	25.25	45	25.58	26.20	-9	21,027	-0.04%
2020/06/11	5	25.62	20	25.28	25.25	-15	19,770	-0.08%
2020/06/10	0	0.00	2	23.58	23.80	-2	17,884	-0.01%
2020/06/05	2	23.70	0	0.00	23.75	2	17,983	0.01%
2020/06/04	2	23.53	6.2	23.47	23.40	-4.2	17,911	-0.02%
2020/06/03	0	0.00	5	23.50	23.40	-5	17,882	-0.03%
2020/06/02	11	23.39	3.5	23.44	23.55	7.5	17,753	0.04%
2020/06/01	0	0.00	27	23.24	23.05	-27	17,533	-0.15%
2020/05/29	0	0.00	2	22.85	22.65	-2	17,485	-0.01%
2020/05/28	1	22.90	0	0.00	22.85	1	17,526	0.01%
2020/05/27	24	23.10	24	23.05	23.10	0	17,472	0.00%
2020/05/26	3	23.43	1	23.60	23.00	2	17,458	0.01%
2020/05/25	0	0.00	1	23.10	23.25	-1	17,109	-0.01%
2020/05/22	14	22.45	1	22.25	22.20	13	16,853	0.08%
2020/05/21	3	23.50	0	0.00	23.10	3	16,637	0.02%
2020/05/20	2	22.40	4	22.76	23.30	-2	16,153	-0.01%
2020/05/19	2	21.60	0	0.00	21.80	2	15,685	0.01%
2020/05/15	24	21.72	24	21.70	21.70	0	15,420	0.00%
2020/05/14	3	22.57	1	22.90	21.70	2	15,345	0.01%
2020/05/13	1	23.15	0	0.00	23.30	1	14,962	0.01%
2020/05/12	1	23.70	3	23.55	23.60	-2	14,933	-0.01%
2020/05/11	0	0.00	52	23.30	23.50	-52	14,936	-0.35%
2020/05/08	8	23.71	8	24.20	23.65	0	14,647	0.00%
2020/05/07	0	0.00	5	24.10	24.05	-5	14,487	-0.03%
2020/05/06	11	23.64	6	23.95	23.60	5	14,185	0.04%
2020/05/05	4	23.58	8	24.39	24.15	-4	13,839	-0.03%
2020/04/29	0	0.00	1	22.15	22.20	-1	12,673	-0.01%
2020/04/24	1	22.15	7	22.18	22.10	-6	12,448	-0.05%
2020/04/22	6	21.53	0	0.00	22.10	6	12,018	0.05%
2020/04/20	22	21.96	2	22.45	22.60	20	11,801	0.17%
2020/04/17	15	22.37	30	22.16	22.20	-15	11,757	-0.13%
2020/04/16	12	23.31	7	23.19	23.00	5	11,207	0.04%
2020/04/15	0	0.00	8	22.00	23.10	-8	10,390	-0.08%
2020/04/14	5	21.15	2	20.98	21.00	3	10,076	0.03%
2020/04/13	0	0.00	2	20.40	20.35	-2	10,066	-0.02%
2020/04/10	2	20.63	1	20.25	20.40	1	10,054	0.01%
2020/04/09	2	21.40	0	0.00	21.25	2	9,977	0.02%
2020/04/08	7	20.94	1	21.20	21.30	6	10,021	0.06%
2020/04/07	3	20.95	1	20.15	20.90	2	9,914	0.02%
2020/04/06	1	19.75	1	19.75	19.70	0	9,822	0.00%
2020/04/01	21	19.40	0	0.00	19.65	21	10,046	0.21%
2020/03/31	1	19.80	2	19.43	19.50	-1	10,147	-0.01%
2020/03/30	10	19.25	0	0.00	19.50	10	10,101	0.10%
2020/03/27	1	19.20	1	19.95	18.55	0	9,882	0.00%
2020/03/26	1	18.30	0	0.00	18.90	1	9,691	0.01%
2020/03/25	0	0.00	1	18.70	19.05	-1	9,844	-0.01%
2020/03/19	1	15.40	2	16.30	15.40	-1	9,917	-0.01%
2020/03/17	2	17.68	0	0.00	17.40	2	9,921	0.02%
2020/03/16	8	20.68	0	0.00	18.90	8	9,828	0.08%
2020/03/13	10	20.81	0	0.00	21.00	10	9,790	0.10%
2020/03/12	1	24.65	0	0.00	22.95	1	9,550	0.01%
2020/03/11	1	25.50	0	0.00	25.40	1	9,381	0.01%
2020/03/09	4	26.83	0	0.00	26.20	4	9,414	0.04%
2020/03/05	2	28.45	1	28.80	28.40	1	10,562	0.01%
2020/03/04	7	28.21	2	28.20	28.20	5	10,625	0.05%
2020/03/03	1	28.40	2	28.55	28.50	-1	10,738	-0.01%
2020/03/02	1	26.20	1	26.85	27.45	0	10,829	0.00%
2020/02/27	3	27.70	0	0.00	27.40	3	10,960	0.03%
2020/02/26	1	28.35	0	0.00	28.40	1	10,989	0.01%
2020/02/25	1	28.10	3	28.50	28.65	-2	11,210	-0.02%
2020/02/24	2	28.90	0	0.00	28.85	2	11,320	0.02%
2020/02/21	1	29.45	0	0.00	29.45	1	11,506	0.01%
2020/02/20	1	29.65	1	29.90	29.60	0	11,902	0.00%
2020/02/19	2	29.20	0	0.00	29.60	2	12,217	0.02%
2020/02/18	4	29.50	0	0.00	29.45	4	12,692	0.03%
2020/02/17	2	29.95	4	30.30	29.95	-2	12,920	-0.02%
2020/02/12	5	29.95	1	29.90	30.00	4	13,844	0.03%
2020/02/11	0	0.00	21	29.25	29.45	-21	14,246	-0.15%
2020/02/06	0	0.00	1	29.75	29.85	-1	14,956	-0.01%
2020/02/04	2	29.05	0	0.00	29.65	2	15,616	0.01%
2020/02/03	0	0.00	2	27.60	28.85	-2	16,160	-0.01%
2020/01/30	2	29.90	1	30.20	29.90	1	17,037	0.01%
2020/01/16	0	0.00	2	33.20	33.20	-2	18,342	-0.01%
2020/01/15	9	33.65	3	33.30	33.25	6	18,725	0.03%
2020/01/14	0	0.00	1	33.40	33.50	-1	19,033	-0.01%
2020/01/13	0	0.00	3	33.25	33.30	-3	19,214	-0.02%
2020/01/09	1	32.55	0	32.50	32.50	1	19,916	0.01%
2020/01/08	1	31.80	1	31.75	32.10	0	20,708	0.00%
2020/01/07	1	32.60	3	32.10	32.20	-2	21,975	-0.01%
2020/01/06	5	32.70	0	0.00	32.60	5	23,142	0.02%
2020/01/03	3	33.90	0	0.00	33.35	3	24,120	0.01%
2020/01/02	2	34.05	0	0.00	34.15	2	24,286	0.01%
2019/12/31	0	0.00	6	33.55	33.65	-6	24,495	-0.02%
2019/12/30	0	0.00	2	33.20	33.35	-2	25,296	-0.01%
2019/12/27	24	33.45	2	33.45	33.65	22	25,610	0.09%
2019/12/25	5	32.36	0	0.00	32.60	5	26,512	0.02%
2019/12/23	5	31.95	0	0.00	31.85	5	28,411	0.02%
2019/12/20	10	32.50	3	32.53	32.40	7	28,777	0.02%
2019/12/19	2	31.85	0	0.00	31.85	2	28,860	0.01%
2019/12/17	3	32.17	2	31.98	31.90	1	30,111	0.00%
2019/12/16	1	31.05	2	32.08	32.55	-1	30,258	0.00%
2019/12/13	2	31.55	1	31.35	31.30	1	30,919	0.00%
2019/12/12	1	32.10	0	0.00	32.00	1	31,859	0.00%
2019/12/11	1	32.25	0.2	32.20	32.20	0.8	32,300	0.00%
2019/12/10	1	32.15	12	32.40	32.50	-11	32,827	-0.03%
2019/12/06	5	32.70	37	32.70	32.70	-32	33,982	-0.09%
2019/12/05	2	32.68	0	0.00	32.60	2	35,125	0.01%
2019/12/04	1	32.70	0	0.00	32.70	1	36,277	0.00%
2019/12/03	1	32.60	1	32.00	32.45	0	38,147	0.00%
2019/12/02	3	33.60	22	34.53	32.90	-19	38,376	-0.05%
2019/11/29	3	35.35	3	35.38	35.40	0	38,173	0.00%
2019/11/28	10	35.40	1	35.40	35.35	9	38,891	0.02%
2019/11/27	19	35.74	1	35.75	35.65	18	40,430	0.04%
2019/11/26	5	35.41	222	35.45	35.70	-217	42,717	-0.51%	大賣/鉅額交易
2019/11/25	12	35.30	3	35.48	35.30	9	43,392	0.02%
2019/11/22	2	35.60	6	35.73	35.45	-4	43,791	-0.01%
2019/11/20	0	0.00	2	35.63	35.65	-2	44,128	0.00%
2019/11/19	4	35.68	2	35.95	35.35	2	44,515	0.00%
2019/11/18	1	35.40	6	35.63	35.60	-5	44,441	-0.01%
2019/11/15	5	35.41	9	35.52	35.00	-4	44,210	-0.01%
2019/11/14	26	34.94	32	34.72	35.00	-6	43,968	-0.01%
2019/11/13	9	34.73	14	34.98	34.60	-5	43,961	-0.01%
2019/11/12	1	34.65	4	34.33	34.80	-3	43,651	-0.01%
2019/11/11	8	34.09	5	34.19	33.90	3	43,782	0.01%
2019/11/08	3	34.67	4	34.85	34.60	-1	43,583	0.00%
2019/11/07	4	34.14	26.1	33.99	34.55	-22.1	43,096	-0.05%
2019/11/06	2	34.15	0	0.00	34.20	2	42,862	0.00%
2019/11/05	2	33.93	2	34.08	34.10	0	42,801	0.00%
2019/11/04	3	34.02	2	34.45	33.80	1	42,789	0.00%
2019/11/01	18	33.75	19	33.32	33.95	-1	42,608	0.00%
2019/10/31	1	33.55	3	33.85	33.25	-2	42,551	0.00%
2019/10/30	3	33.50	3	33.10	32.95	0	42,971	0.00%
2019/10/29	5	34.80	2	34.93	34.40	3	42,379	0.01%
2019/10/28	7	34.58	3	34.55	34.55	4	42,230	0.01%
2019/10/25	21	34.05	7	33.91	34.40	14	42,002	0.03%
2019/10/23	0	0.00	2	36.05	35.85	-2	40,993	0.00%
2019/10/22	9	35.96	12	35.96	35.60	-3	40,960	-0.01%
2019/10/21	1	35.25	24	35.67	35.75	-23	41,037	-0.06%
2019/10/18	31	35.04	36	35.08	35.00	-5	40,967	-0.01%
2019/10/17	38	35.17	2	35.18	34.85	36	40,947	0.09%
2019/10/16	24	35.34	25	37.01	35.30	-1	40,839	0.00%
2019/10/15	32	37.15	20	38.56	36.75	12	40,244	0.03%
2019/10/14	36	37.41	61	36.39	37.50	-25	39,174	-0.06%
2019/10/09	35	35.79	10	35.32	35.10	25	38,441	0.07%
2019/10/08	4	35.55	2	35.60	35.15	2	38,018	0.01%
2019/10/07	36	35.29	25	35.58	35.15	11	37,849	0.03%
2019/10/04	60	35.62	38	35.75	35.45	22	37,505	0.06%
2019/10/03	42	35.44	5	35.25	35.30	37	36,755	0.10%
2019/10/02	18.1	35.69	19	34.88	36.00	-0.9	36,533	0.00%
2019/10/01	130	35.59	10	35.80	35.30	120	36,064	0.33%	大買/鉅額交易
2019/09/27	73	34.75	7	34.76	35.35	66	35,253	0.19%
2019/09/26	4	34.78	1	34.80	34.80	3	34,236	0.01%
2019/09/25	1	33.85	2	34.03	34.90	-1	33,396	0.00%
2019/09/24	18	33.90	19	34.22	33.90	-1	33,099	0.00%
2019/09/23	4	34.79	3	34.72	34.55	1	32,730	0.00%
2019/09/20	8	34.37	7	34.68	34.75	1	32,282	0.00%
2019/09/19	21	33.46	23	33.62	33.50	-2	31,538	-0.01%
2019/09/18	8	33.96	10	34.55	33.60	-2	31,149	-0.01%
2019/09/17	17	34.73	14	34.82	34.65	3	30,336	0.01%
2019/09/16	10	33.11	15	33.32	33.55	-5	29,508	-0.02%
2019/09/12	11	32.95	16	32.91	32.90	-5	29,256	-0.02%
2019/09/11	22	32.26	23	31.62	32.50	-1	28,875	0.00%
2019/09/10	28	32.26	17	32.15	31.65	11	28,316	0.04%
2019/09/09	19	32.41	18.2	32.04	31.60	0.8	27,735	0.00%
2019/09/06	2	34.38	3	34.12	34.30	-1	26,597	0.00%
2019/09/05	11	33.75	13	34.25	35.50	-2	25,345	-0.01%
2019/09/04	10	31.67	6	31.87	32.30	4	23,391	0.02%
2019/09/03	29	31.02	32	31.38	31.70	-3	22,950	-0.01%
2019/09/02	17	30.31	26	30.53	31.10	-9	22,463	-0.04%
2019/08/30	14	29.18	26	29.50	29.90	-12	21,640	-0.06%
2019/08/29	36	27.11	51	27.11	27.65	-15	19,978	-0.08%
2019/08/28	8	24.71	24	25.09	25.65	-16	17,564	-0.09%
2019/08/27	2	24.43	9	23.98	24.35	-7	16,773	-0.04%
2019/08/26	18	23.31	0	0.00	23.20	18	16,338	0.11%
2019/08/23	4	24.16	11	24.32	24.15	-7	16,118	-0.04%
2019/08/22	21	23.90	31	23.59	23.90	-10	15,612	-0.06%
2019/08/21	14	23.53	1	23.35	23.35	13	15,004	0.09%
2019/08/20	21	23.20	18	23.20	23.20	3	14,776	0.02%
2019/08/19	2	23.35	8	23.46	23.10	-6	14,785	-0.04%
2019/08/16	2	22.90	1	23.00	23.00	1	14,587	0.01%
2019/08/15	13	22.48	18	22.11	22.55	-5	14,367	-0.03%
2019/08/14	15	22.76	3	23.10	22.20	12	14,213	0.08%
2019/08/08	1	22.65	6	22.65	22.65	-5	14,141	-0.04%
2019/08/07	6	22.21	0	0.00	22.15	6	14,130	0.04%
2019/08/06	0	0.00	5	22.50	22.55	-5	13,988	-0.04%
2019/08/05	5	22.20	0	0.00	22.00	5	13,866	0.04%
2019/08/02	0	0.00	1	22.50	22.55	-1	13,739	-0.01%
2019/08/01	8	23.58	1	23.10	23.00	7	13,540	0.05%
2019/07/31	6	23.11	11	23.63	23.90	-5	12,650	-0.04%
2019/07/30	5	23.50	1	23.50	22.80	4	12,481	0.03%
2019/07/26	1	23.80	0	0.00	23.95	1	12,309	0.01%
2019/07/25	5	24.06	1	24.00	24.10	4	12,264	0.03%
2019/07/24	1	23.65	0	0.00	23.35	1	12,173	0.01%
2019/07/23	2	25.00	56.3	24.88	24.50	-54.3	12,200	-0.45%
2019/07/22	5	24.07	0	0.00	24.10	5	12,097	0.04%
2019/07/18	10	23.85	14	24.11	24.25	-4	12,614	-0.03%
2019/07/17	10	23.78	10	24.10	24.05	0	12,317	0.00%
2019/07/16	10	23.75	10	24.00	23.70	0	12,118	0.00%
2019/07/15	11	23.69	6	24.36	23.75	5	11,919	0.04%
2019/07/12	0	0.00	28.1	23.13	23.60	-28.1	11,650	-0.24%
2019/07/11	0	0.00	25	22.33	22.30	-25	11,115	-0.22%
2019/07/10	0	0.00	5	22.05	22.00	-5	11,247	-0.04%
2019/07/09	1	21.95	1	21.85	21.85	0	11,396	0.00%
2019/07/08	0	0.00	14	21.91	21.65	-14	11,333	-0.12%
2019/07/05	10	21.55	0	0.00	21.50	10	11,089	0.09%
2019/07/02	10	21.40	10	21.55	21.30	0	11,053	0.00%
2019/07/01	0	0.00	12	21.62	21.45	-12	11,106	-0.11%
2019/06/28	0	0.00	1	21.05	20.90	-1	11,130	-0.01%
2019/06/26	0	0.00	1	20.85	20.70	-1	11,514	-0.01%
2019/06/25	5	20.95	0	0.00	20.50	5	11,538	0.04%
2019/06/24	1	21.10	0	0.00	20.95	1	11,548	0.01%
2019/06/21	3	21.20	0	0.00	20.95	3	11,581	0.03%
2019/06/20	5	20.55	5	20.45	20.90	0	11,339	0.00%
2019/06/19	0	0.00	6	20.23	20.40	-6	11,273	-0.05%
2019/06/18	20	19.75	20	19.50	19.75	0	11,454	0.00%
2019/06/17	16	19.54	10	19.55	19.45	6	11,477	0.05%
2019/06/14	0	0.00	5	19.50	19.35	-5	11,437	-0.04%
2019/06/13	5	19.15	0	0.00	19.25	5	11,608	0.04%
2019/06/12	24	19.25	24	19.50	19.25	0	11,813	0.00%
2019/06/10	2	19.20	2	19.20	19.30	0	12,724	0.00%
2019/06/04	0	0.00	5	19.10	18.85	-5	12,951	-0.04%
2019/05/31	5	18.65	0	0.00	18.80	5	13,712	0.04%
2019/05/24	0	0.00	3	17.80	17.95	-3	14,250	-0.02%
2019/05/23	2	17.45	0	0.00	17.40	2	14,612	0.01%
2019/05/21	0	0.00	1	18.15	18.20	-1	14,856	-0.01%
2019/05/20	2	17.75	0	0.00	17.65	2	14,938	0.01%
2019/05/13	0	0.00	1	18.30	18.15	-1	16,369	-0.01%
2019/05/10	0	0.00	26	18.55	18.10	-26	16,399	-0.16%
2019/05/08	0	0.00	3	19.17	19.05	-3	16,209	-0.02%
2019/05/07	1	19.30	2	19.05	19.00	-1	16,152	-0.01%
2019/05/06	1	18.80	42	18.50	19.00	-41	16,110	-0.25%
2019/04/30	30	18.86	28	18.10	18.90	2	15,862	0.01%
2019/04/29	7	18.99	2	18.75	18.40	5	15,747	0.03%
2019/04/26	10	18.05	11	18.69	18.10	-1	15,355	-0.01%
2019/04/25	17	18.67	17	18.97	18.70	0	15,026	0.00%
2019/04/24	31	19.21	2	18.95	19.10	29	14,680	0.20%
2019/04/23	10	21.35	1	21.55	20.90	9	13,926	0.06%
2019/04/22	1	21.45	0	0.00	21.40	1	13,817	0.01%
2019/04/19	13	21.30	9	21.18	21.40	4	13,794	0.03%
2019/04/18	15	21.95	5	22.10	20.95	10	13,803	0.07%
2019/04/17	56	21.58	11	21.57	21.40	45	13,582	0.33%
2019/04/16	10	21.96	31	22.11	21.80	-21	13,492	-0.16%
2019/04/15	10	21.35	5	21.55	21.50	5	13,166	0.04%
2019/04/10	0	0.00	4	21.25	21.00	-4	12,816	-0.03%
2019/04/09	0	0.00	1	21.25	21.20	-1	12,778	-0.01%
2019/04/08	0	0.00	5	21.35	21.20	-5	12,709	-0.04%
2019/04/03	1	20.95	6	21.16	21.25	-5	12,608	-0.04%
2019/04/01	14	21.46	6	21.48	21.45	8	12,252	0.07%
2019/03/28	1	20.75	1	20.50	20.50	0	11,733	0.00%
2019/03/27	5	21.25	5	21.15	21.05	0	11,659	0.00%
2019/03/26	0	0.00	16	20.97	20.90	-16	11,586	-0.14%
2019/03/25	11	20.85	0	0.00	20.65	11	11,499	0.10%
2019/03/22	29	21.30	10	21.47	21.40	19	11,360	0.17%
2019/03/21	14	22.29	20	22.53	21.65	-6	11,154	-0.05%
2019/03/20	0	0.00	18	22.11	21.95	-18	10,723	-0.17%
2019/03/19	8	21.78	13	21.82	21.75	-5	10,601	-0.05%
2019/03/18	24	21.97	13	21.69	21.85	11	10,493	0.10%
2019/03/15	18	21.57	10	21.75	21.50	8	10,429	0.08%
2019/03/14	17	22.15	11	22.24	21.90	6	10,451	0.06%
2019/03/13	0	0.00	27	21.17	21.80	-27	10,482	-0.26%
2019/03/12	0	0.00	1	20.35	20.35	-1	9,842	-0.01%
2019/03/11	23	20.72	10	21.05	20.45	13	9,950	0.13%
2019/03/07	11	20.71	1	20.95	20.55	10	10,168	0.10%
2019/03/06	0	0.00	15	20.68	20.95	-15	10,080	-0.15%
2019/03/04	11	20.11	11	20.45	20.00	0	9,714	0.00%
2019/02/26	10	20.03	10	20.40	20.00	0	9,658	0.00%
2019/02/25	0	0.00	9	19.85	20.00	-9	9,573	-0.09%
2019/02/22	21	19.92	10	20.20	20.30	11	9,536	0.12%
2019/02/21	2	19.40	100	19.23	19.45	-98	9,119	-1.07%
2019/02/20	0	0.00	1	19.30	19.20	-1	8,937	-0.01%
2019/02/19	2	18.80	0	0.00	19.30	2	8,910	0.02%
2019/02/18	4	19.29	2	19.08	19.10	2	8,914	0.02%
2019/02/15	17	18.25	13	18.44	18.60	4	8,557	0.05%
2019/02/14	0	0.00	22	17.55	17.70	-22	7,864	-0.28%
2019/02/13	10	16.25	0	0.00	16.65	10	7,294	0.14%
2019/02/12	2	16.35	32	16.36	16.15	-30	7,206	-0.42%
2019/01/28	10	15.20	30	15.18	15.10	-20	7,019	-0.28%
2019/01/18	3	14.75	3	14.55	14.55	0	7,378	0.00%
2019/01/16	2	14.90	2	14.80	14.80	0	7,588	0.00%
2019/01/11	2	15.00	2	14.50	14.50	0	7,687	0.00%
2019/01/09	0	0.00	5	14.55	14.50	-5	7,584	-0.07%
2019/01/08	5	13.90	5	14.20	14.20	0	7,509	0.00%
2018/12/25	10	13.80	0	0.00	13.85	10	8,116	0.12%
2018/12/21	5	14.00	0	0.00	14.10	5	8,201	0.06%
2018/12/19	10	14.65	10	14.65	14.50	0	8,180	0.00%
2018/12/14	1	14.75	0	0.00	14.90	1	8,301	0.01%
2018/12/13	7	15.56	0	0.00	15.25	7	8,323	0.08%
2018/12/11	46	15.56	40	15.55	15.25	6	8,566	0.07%
2018/12/10	2	15.85	2	15.40	15.25	0	8,592	0.00%
2018/12/07	40	16.23	51	16.45	16.30	-11	8,490	-0.13%
2018/12/06	81	16.33	81	16.51	15.60	0	8,293	0.00%
2018/12/05	0	0.00	10	15.95	16.70	-10	7,894	-0.13%
2018/12/04	43	16.50	43	16.86	16.60	0	7,951	0.00%
2018/12/03	11	16.50	11	16.90	16.95	0	8,005	0.00%
2018/11/30	5	15.45	15	15.32	15.45	-10	7,967	-0.13%
2018/11/29	22	14.91	10	15.10	15.00	12	7,752	0.15%
2018/11/28	0	0.00	10	14.40	14.65	-10	7,577	-0.13%
2018/11/27	0	0.00	10	14.00	14.00	-10	7,433	-0.13%
2018/11/22	0	0.00	5	13.50	13.55	-5	7,026	-0.07%
2018/11/16	26	13.45	1	13.65	13.35	25	7,288	0.34%
2018/11/15	10	13.50	0	0.00	13.30	10	7,320	0.14%
2018/11/14	1	13.30	1	13.10	13.00	0	7,168	0.00%
2018/11/13	10	12.70	0	0.00	12.95	10	7,281	0.14%
2018/11/02	0	0.00	12	13.81	13.60	-12	7,835	-0.15%
2018/11/01	20	13.13	2	13.35	13.35	18	7,777	0.23%
2018/10/31	2	12.90	2	12.85	12.95	0	7,735	0.00%
2018/10/26	2	12.45	0	0.00	11.85	2	7,968	0.03%
2018/10/24	2	13.25	2	13.50	13.35	0	8,099	0.00%
2018/10/23	2	14.20	0	0.00	13.50	2	8,236	0.02%
2018/10/16	1	13.60	0	0.00	13.60	1	8,997	0.01%
2018/10/11	1	13.15	0	0.00	13.15	1	9,302	0.01%
2018/10/08	15	14.57	0	0.00	14.60	15	9,763	0.15%
2018/10/05	20	14.60	0	0.00	14.70	20	9,902	0.20%
2018/09/20	6	16.23	0	0.00	16.15	6	11,118	0.05%
2018/09/19	108	16.74	108	16.71	16.65	0	11,135	0.00%	大買/大賣/
2018/09/18	5	16.90	5	17.45	16.65	0	11,260	0.00%
2018/09/14	55	16.79	50	16.83	17.00	5	11,470	0.04%
2018/09/12	5	16.10	5	15.85	15.95	0	11,460	0.00%
2018/09/07	3	16.35	0	0.00	16.55	3	11,986	0.03%
2018/09/06	50	17.55	0	0.00	17.40	50	12,842	0.39%
2018/09/05	0	0.00	10	18.85	18.45	-10	12,914	-0.08%
2018/09/03	10	18.45	0	0.00	18.40	10	13,309	0.08%
2018/08/29	5	19.10	0	0.00	19.30	5	13,811	0.04%
2018/08/28	0	0.00	11	19.49	19.15	-11	14,122	-0.08%
2018/08/27	0	0.00	2	19.00	19.35	-2	14,250	-0.01%
2018/08/24	24	18.94	11	19.04	18.95	13	14,592	0.09%
2018/08/23	81	19.04	82	19.12	19.55	-1	16,021	-0.01%
2018/08/20	1	18.35	0	0.00	18.55	1	16,684	0.01%
2018/08/15	1	18.80	0	0.00	19.00	1	17,033	0.01%
2018/08/14	5	19.25	0	0.00	19.70	5	17,155	0.03%
2018/08/13	3	18.95	0	0.00	19.20	3	17,350	0.02%
2018/08/09	1	20.95	0	0.00	21.00	1	17,843	0.01%
2018/08/07	5	20.85	0	0.00	20.90	5	20,060	0.02%
2018/08/06	0	0.00	5	21.20	21.20	-5	20,353	-0.02%
2018/08/03	25	20.93	20	21.00	20.45	5	20,888	0.02%
2018/08/01	5	21.55	3	21.60	21.35	2	21,318	0.01%
2018/07/31	23	21.35	20	21.50	21.20	3	21,788	0.01%
2018/07/30	0	0.00	1	21.55	21.50	-1	21,792	0.00%
2018/07/27	3	22.45	2	22.40	22.35	1	21,878	0.00%
2018/07/26	0	0.00	1	22.25	21.95	-1	21,874	0.00%
2018/07/24	1	21.35	1	21.55	22.00	0	22,197	0.00%
2018/07/23	1	21.90	1	21.35	21.50	0	22,426	0.00%
2018/07/20	0	0.00	1	22.15	22.15	-1	23,061	0.00%
2018/07/18	2	21.95	0	0.00	21.50	2	24,135	0.01%
2018/07/17	21	22.05	21	22.18	21.85	0	24,341	0.00%
2018/07/16	20	21.80	22	21.88	22.00	-2	24,570	-0.01%
2018/07/13	2	21.28	6	21.36	21.35	-4	24,964	-0.02%
2018/07/12	0	0.00	5	20.95	21.10	-5	25,779	-0.02%
2018/07/09	0	0.00	5	19.00	19.30	-5	28,979	-0.02%
2018/07/06	8	18.81	13	18.47	18.70	-5	29,651	-0.02%
2018/07/05	1	19.90	23	20.02	19.80	-22	29,189	-0.08%
2018/07/04	0	0.00	30	20.20	20.15	-30	29,283	-0.10%
2018/07/03	1	21.00	1	20.75	20.40	0	29,293	0.00%
2018/07/02	1	20.75	1	21.05	20.95	0	29,290	0.00%
2018/06/27	7	20.99	2	20.60	20.60	5	29,673	0.02%
2018/06/26	5	20.30	0	0.00	20.40	5	29,872	0.02%
2018/06/25	0	0.00	5	22.50	21.90	-5	30,503	-0.02%
2018/06/22	5	22.00	0	0.00	21.95	5	30,755	0.02%
2018/06/21	5	22.50	0	0.00	22.40	5	30,699	0.02%
2018/06/20	5	22.70	0	0.00	22.30	5	30,840	0.02%
2018/06/19	70	23.00	63	23.37	22.85	7	30,825	0.02%
2018/06/15	85	23.74	73	24.05	23.75	12	30,742	0.04%
2018/06/14	69	24.02	85	24.27	23.90	-16	30,398	-0.05%
2018/06/13	95	23.43	0	0.00	23.35	95	29,383	0.32%
2018/06/11	0	0.00	2	23.23	23.20	-2	29,697	-0.01%
2018/06/08	10	23.55	12	23.58	23.35	-2	30,196	-0.01%
2018/06/07	7	23.49	9	23.10	23.00	-2	30,524	-0.01%
2018/06/06	0	0.00	1	23.25	23.25	-1	30,564	0.00%
2018/06/05	13	23.39	14	23.65	23.20	-1	30,551	0.00%
2018/06/01	19	23.46	1	23.30	23.00	18	30,490	0.06%
2018/05/31	33	24.35	72	24.47	23.75	-39	30,182	-0.13%
2018/05/30	15	23.31	6	23.42	23.45	9	28,729	0.03%
2018/05/29	4	23.31	5	23.25	23.30	-1	28,594	0.00%
2018/05/28	14	23.53	18	23.04	23.35	-4	28,234	-0.01%
2018/05/25	35	22.30	35	22.35	22.30	0	27,833	0.00%
2018/05/24	30	22.79	1	23.00	22.55	29	27,816	0.10%
2018/05/18	4	22.43	9	22.13	22.10	-5	27,482	-0.02%
2018/05/17	40	22.72	38	23.41	22.65	2	27,562	0.01%
2018/05/16	57	23.71	49	23.96	23.35	8	27,578	0.03%
2018/05/15	29	23.41	51	22.92	23.10	-22	27,029	-0.08%
2018/05/14	3	22.32	3	22.30	22.00	0	26,056	0.00%
2018/05/11	42	21.99	4	21.91	21.75	38	25,919	0.15%
2018/05/10	59	22.47	53	21.93	22.30	6	25,483	0.02%
2018/05/09	137	21.70	130	21.81	21.50	7	25,599	0.03%	大買/大賣/
2018/05/08	44	22.18	53	22.11	21.80	-9	25,432	-0.04%
2018/05/04	0	0.00	1	21.15	20.55	-1	25,049	0.00%
2018/05/03	6	20.94	0	0.00	20.95	6	25,117	0.02%
2018/05/02	30	20.99	33	20.96	20.80	-3	25,110	-0.01%
2018/04/30	24	20.32	25	20.55	20.30	-1	25,099	0.00%
2018/04/27	2	20.25	1	20.05	20.00	1	25,545	0.00%
2018/04/26	22	20.72	15	21.64	19.95	7	26,164	0.03%
2018/04/25	9	21.14	7	21.34	22.05	2	25,807	0.01%
2018/04/24	37	21.84	37	22.28	21.70	0	25,468	0.00%
2018/04/23	46	23.05	52	23.34	22.60	-6	25,916	-0.02%
2018/04/20	44	23.62	58	23.79	23.80	-14	27,183	-0.05%
2018/04/19	59	23.71	50	23.78	23.45	9	26,946	0.03%
2018/04/18	100	23.27	93	23.25	23.70	7	26,684	0.03%
2018/04/17	0	0.00	3	22.15	22.05	-3	26,070	-0.01%
2018/04/16	11	23.22	20	23.15	23.10	-9	25,980	-0.03%
2018/04/13	7	22.42	15	22.52	22.85	-8	24,725	-0.03%
2018/04/12	12	20.45	13	20.72	20.80	-1	24,081	0.00%
2018/04/11	0	0.00	2	19.78	19.65	-2	23,996	-0.01%
2018/04/10	1	19.80	1	20.15	19.65	0	25,343	0.00%
2018/04/09	1	20.05	1	19.85	19.10	0	25,989	0.00%
2018/04/03	0	0.00	1	20.10	20.00	-1	26,993	0.00%
2018/04/02	23	20.66	23	20.57	20.20	0	27,673	0.00%
2018/03/31	3	20.12	3	19.93	20.10	0	28,432	0.00%
2018/03/30	62	20.22	60	20.01	19.80	2	29,273	0.01%
2018/03/29	44	20.92	41	21.00	20.30	3	30,334	0.01%
2018/03/28	131	20.72	133	20.77	20.80	-2	31,963	-0.01%	大買/大賣/
2018/03/27	11	19.95	10	20.00	20.50	1	31,562	0.00%
2018/03/22	1	19.50	1	19.75	19.40	0	34,208	0.00%
2018/03/21	4	19.75	0	0.00	19.50	4	34,834	0.01%
2018/03/20	2	19.50	0	0.00	19.45	2	35,331	0.01%
2018/03/19	6	20.00	0	19.90	19.85	6	36,016	0.02%
2018/03/16	83	20.13	74	20.21	19.95	9	37,208	0.02%
2018/03/15	40	20.79	30	20.73	20.60	10	38,591	0.03%
2018/03/14	1	20.10	1	20.30	20.55	0	39,018	0.00%
2018/03/13	11	19.76	0	0.00	20.50	11	40,369	0.03%
2018/03/09	75	18.92	81	19.13	19.10	-6	40,804	-0.01%
2018/03/08	85	18.56	86	18.59	18.70	-1	42,474	0.00%
2018/03/07	7	18.34	0	0.00	18.40	7	42,465	0.02%
2018/03/06	1	19.65	0	0.00	19.40	1	42,997	0.00%
2018/03/01	0	0.00	30	20.45	20.50	-30	47,317	-0.06%
2018/02/23	66	20.93	66	20.72	20.50	0	47,540	0.00%
2018/02/12	301	19.96	1	19.90	19.55	300	47,750	0.63%	大買/鉅額交易
2018/02/09	0	0.00	6	18.32	19.70	-6	47,673	-0.01%
2018/02/08	62	20.63	64	20.56	20.05	-2	47,460	0.00%
2018/02/07	16	20.80	16	21.13	20.50	0	47,206	0.00%
2018/02/06	21	21.31	20	21.05	20.70	1	47,153	0.00%
2018/02/05	50	22.95	50	22.58	23.00	0	47,023	0.00%
2018/02/02	40	23.27	35	23.39	23.20	5	47,164	0.01%
2018/01/31	124	23.15	120	22.96	23.25	4	47,954	0.01%	大買/大賣/
2018/01/30	125	22.99	127	23.20	22.90	-2	48,148	0.00%	大買/大賣/
2018/01/29	71	23.13	76	23.26	23.20	-5	48,478	-0.01%
2018/01/26	1	22.65	1	22.40	22.60	0	49,161	0.00%
2018/01/25	1	23.60	2	22.98	22.80	-1	49,927	0.00%
2018/01/24	2	23.45	13	23.40	23.40	-11	50,392	-0.02%
2018/01/23	1	23.55	0	0.00	23.05	1	50,406	0.00%
2018/01/22	14	23.11	14	23.61	22.90	0	50,073	0.00%
2018/01/19	53	24.50	53	24.62	24.50	0	49,837	0.00%
2018/01/18	129	25.18	75	25.20	24.80	54	49,864	0.11%	大買/
2018/01/17	108	25.54	114	25.50	25.25	-6	50,522	-0.01%	大買/大賣/
2018/01/16	247	25.54	312	25.54	25.60	-65	50,434	-0.13%	大買/大賣/
2018/01/15	27	24.36	25	24.79	24.35	2	48,807	0.00%
2018/01/12	5	24.88	37	24.88	24.75	-32	48,577	-0.07%
2018/01/11	5	24.18	9	23.96	24.45	-4	48,110	-0.01%
2018/01/10	17	24.80	17	24.77	23.90	0	47,698	0.00%
2018/01/09	35	24.11	35	24.51	24.70	0	47,180	0.00%
2018/01/08	6	24.63	1	24.85	24.10	5	46,517	0.01%
2018/01/05	20	24.64	10	24.54	24.95	10	46,005	0.02%
2018/01/04	76	25.02	48	25.24	24.80	28	45,290	0.06%
2018/01/03	27	24.66	27	24.80	24.20	0	43,981	0.00%
2018/01/02	88	24.15	87	24.07	24.60	1	43,148	0.00%