燿華 (2367)-凱基-內湖券商分點個股進出

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
33.00
漲跌
▲3.00
漲幅
+10.00%
成交量
193,294張
產業
上市電子零組件類股
800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－凱基-內湖券商分點個股進出

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

凱基-內湖券商分點個股進出
凱基-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	22	31.19	32.4	32.10	33.00	-10.4	54,513	-0.02%
2024/05/13	12	29.87	11	30.49	30.00	1	51,339	0.00%
2024/05/10	7.5	28.24	8.2	29.03	29.80	-0.7	49,115	0.00%
2024/05/09	8	29.77	8	29.19	28.70	0	47,714	0.00%
2024/05/08	19	28.71	45	29.78	30.05	-26	45,456	-0.06%
2024/05/06	1	27.54	0	0.00	27.70	1	42,760	0.00%
2024/05/03	5	26.68	8	26.80	26.90	-3	41,768	-0.01%
2024/05/02	0	0.00	0	26.15	26.30	0	41,388	0.00%
2024/04/29	10	26.55	0.1	26.50	26.20	9.9	40,895	0.02%
2024/04/26	1	26.30	1	26.40	26.15	0	40,733	0.00%
2024/04/25	6	26.08	0	0.00	26.00	6	40,520	0.01%
2024/04/24	4	26.45	0	0.00	26.55	4	40,370	0.01%
2024/04/23	1.1	25.81	2	25.80	26.00	-0.9	40,107	0.00%
2024/04/22	5	26.35	8	26.80	26.05	-3	39,786	-0.01%
2024/04/19	4	26.95	2	26.45	27.30	2	39,362	0.01%
2024/04/18	6	28.43	4	28.65	28.00	2	38,768	0.01%
2024/04/17	4	28.18	2	27.85	28.15	2	37,813	0.01%
2024/04/16	8	26.44	8	26.46	26.40	0	36,987	0.00%
2024/04/15	25	28.46	7	28.37	28.20	18	36,113	0.05%
2024/04/12	13	28.22	77	29.04	29.20	-64	34,654	-0.18%
2024/04/10	5	27.00	1	26.35	26.30	4	32,044	0.01%
2024/04/09	10	26.81	0.1	27.00	26.60	9.9	31,655	0.03%
2024/04/08	0	0.00	2	26.65	26.70	-2	31,151	-0.01%
2024/04/03	0	0.00	24	26.14	26.05	-24	30,870	-0.08%
2024/04/02	0	0.00	19	26.87	26.35	-19	30,721	-0.06%
2024/04/01	0	0.00	15	27.03	26.85	-15	30,286	-0.05%
2024/03/29	23	27.10	35	27.16	26.65	-12	29,881	-0.04%
2024/03/28	14	27.05	10	26.80	26.65	4	29,151	0.01%
2024/03/27	10	26.85	0	0.00	26.65	10	28,480	0.04%
2024/03/26	12	26.88	16.9	26.93	26.75	-4.9	27,767	-0.02%
2024/03/25	28	27.18	49	27.38	27.55	-21	26,903	-0.08%
2024/03/22	11	26.70	21.4	26.77	27.15	-10.4	25,543	-0.04%
2024/03/21	2	26.60	7	26.72	26.30	-5	24,550	-0.02%
2024/03/20	37	26.33	33	26.55	25.70	4	23,762	0.02%
2024/03/19	4	26.00	6	26.33	26.15	-2	23,273	-0.01%
2024/03/18	17	25.44	1	25.85	25.85	16	22,308	0.07%
2024/03/15	10	24.00	4	24.70	24.00	6	21,625	0.03%
2024/03/14	4	24.90	1	25.00	24.45	3	21,437	0.01%
2024/03/13	18	25.07	1	25.55	25.10	17	21,169	0.08%
2024/03/12	10	26.20	20	26.50	25.60	-10	21,050	-0.05%
2024/03/11	2	25.40	7	26.00	25.90	-5	19,966	-0.03%
2024/03/08	17	25.39	32.1	25.10	24.30	-15.1	19,221	-0.08%
2024/03/07	45.2	26.75	36	26.54	25.80	9.2	19,211	0.05%
2024/03/06	27	25.84	37	26.34	26.65	-10	18,035	-0.06%
2024/03/05	10	24.13	12	24.57	24.30	-2	15,677	-0.01%
2024/03/04	50	23.58	48	23.72	23.90	2	13,797	0.01%
2024/03/01	13	21.93	175	21.75	21.75	-162	12,757	-1.27%	大賣/鉅額交易
2024/02/29	0	0.00	31	21.25	21.30	-31	12,214	-0.25%
2024/02/26	220	21.24	0	0.00	21.15	220	12,114	1.82%	大買/鉅額交易
2024/02/23	1	20.70	10	20.95	20.75	-9	12,125	-0.07%
2024/02/22	19	21.15	1	21.30	21.25	18	12,947	0.14%
2024/02/20	0	0.00	1	21.00	20.95	-1	12,271	-0.01%
2024/02/19	3	20.30	3	20.15	20.15	0	12,021	0.00%
2024/02/16	6	20.40	3	19.67	20.60	3	11,932	0.03%
2024/01/29	1	19.25	1	19.45	19.30	0	11,652	0.00%
2024/01/25	1	19.20	0	0.00	19.20	1	12,019	0.01%
2024/01/24	3	19.50	0	0.00	19.35	3	12,072	0.02%
2024/01/23	0	0.00	4	19.38	19.55	-4	12,360	-0.03%
2024/01/22	0	0.00	1	19.15	19.15	-1	12,348	-0.01%
2024/01/19	0	0.00	2	18.80	18.80	-2	12,355	-0.02%
2024/01/16	0	0.00	30	19.05	19.05	-30	12,541	-0.24%
2024/01/09	15	19.05	0	0.00	19.05	15	12,650	0.12%
2024/01/08	2	19.30	15	19.35	19.30	-13	12,672	-0.10%
2024/01/05	1	19.40	1	19.60	19.40	0	12,676	0.00%
2024/01/04	6	19.60	10	19.75	19.40	-4	12,693	-0.03%
2024/01/02	0	0.00	1	20.30	20.10	-1	12,729	-0.01%
2023/12/29	1	19.90	0	0.00	20.00	1	12,756	0.01%
2023/12/28	11	20.09	0	0.00	20.00	11	12,821	0.09%
2023/12/27	0	0.00	2	20.13	20.15	-2	12,906	-0.02%
2023/12/26	5	20.05	3	20.07	20.05	2	13,187	0.02%
2023/12/25	1	19.95	2	20.05	19.95	-1	13,273	-0.01%
2023/12/22	8	20.18	0	0.00	20.05	8	13,376	0.06%
2023/12/20	7	20.10	7	20.15	20.35	0	13,775	0.00%
2023/12/19	7	20.08	9	20.14	20.10	-2	14,094	-0.01%
2023/12/18	4.2	20.35	1	20.75	20.30	3.2	14,546	0.02%
2023/12/15	16.3	20.96	9	20.73	20.70	7.3	16,022	0.05%
2023/12/14	0	0.00	15	21.33	21.35	-15	16,646	-0.09%
2023/12/13	13	21.09	12	21.19	21.05	1	16,834	0.01%
2023/12/12	3	21.05	3	21.27	21.05	0	16,749	0.00%
2023/12/11	0	0.00	12	21.19	21.00	-12	16,634	-0.07%
2023/12/08	7.6	21.50	5	21.65	21.35	2.6	16,474	0.02%
2023/12/07	3.1	21.96	5	22.40	21.55	-1.9	16,322	-0.01%
2023/12/06	8.1	22.58	6	22.63	22.05	2.1	15,753	0.01%
2023/12/05	1	22.50	5	22.44	22.50	-4	15,130	-0.03%
2023/12/04	1	22.20	3	22.65	22.75	-2	14,570	-0.01%
2023/12/01	9	21.82	13	21.58	22.20	-4	13,353	-0.03%
2023/11/30	1	20.75	0	0.00	20.70	1	12,389	0.01%
2023/11/29	0.1	20.85	30	20.89	20.70	-29.9	12,382	-0.24%
2023/11/28	9	20.88	2	20.85	21.00	7	12,395	0.06%
2023/11/27	1	20.40	0	0.00	20.20	1	12,100	0.01%
2023/11/24	10	20.40	3	20.50	20.25	7	12,181	0.06%
2023/11/22	0.1	20.40	6	20.43	20.55	-5.9	11,833	-0.05%
2023/11/21	38	20.74	17	20.84	20.20	21	11,513	0.18%
2023/11/16	0	0.00	3	19.08	19.40	-3	10,273	-0.03%
2023/11/15	0	0.00	1	18.70	18.55	-1	9,972	-0.01%
2023/11/09	2	18.35	0	0.00	18.40	2	9,943	0.02%
2023/11/07	1	19.05	0	0.00	19.05	1	9,865	0.01%
2023/11/06	2	19.25	1	19.35	19.25	1	9,894	0.01%
2023/11/03	3	19.05	3	19.00	19.05	0	9,819	0.00%
2023/11/02	2	19.00	0	0.00	19.15	2	9,836	0.02%
2023/10/31	3	18.93	6	18.93	18.50	-3	9,534	-0.03%
2023/10/30	0.7	18.45	0	0.00	18.45	0.7	9,253	0.01%
2023/10/27	1	18.45	4	18.65	18.40	-3	9,239	-0.03%
2023/10/25	0	0.00	4	18.65	18.70	-4	9,200	-0.04%
2023/10/24	2	18.55	0	0.00	18.70	2	9,162	0.02%
2023/10/17	1	18.45	0	0.00	18.10	1	8,896	0.01%
2023/10/16	2	18.70	0	0.00	18.30	2	8,863	0.02%
2023/10/12	0	0.00	3	18.55	18.60	-3	8,850	-0.03%
2023/10/11	0	0.00	0.7	18.20	18.20	-0.7	8,844	-0.01%
2023/10/05	0.2	19.05	0	0.00	18.85	0.2	8,848	0.00%
2023/10/04	0	0.00	29	18.69	18.75	-29	8,801	-0.33%
2023/10/03	1.3	19.40	65	19.15	19.05	-63.8	8,775	-0.73%
2023/10/02	13.3	19.83	50	19.82	19.95	-36.8	8,684	-0.42%
2023/09/28	0	0.00	171	19.00	18.95	-171	8,399	-2.04%	大賣/鉅額交易
2023/09/27	0	0.00	29	19.15	19.10	-29	8,314	-0.35%
2023/09/26	0.2	19.35	58	19.38	19.25	-57.8	8,185	-0.71%
2023/09/25	0	0.00	2	19.73	19.55	-2	8,026	-0.02%
2023/09/22	122	20.13	2	20.40	20.10	120	7,691	1.56%	大買/鉅額交易
2023/09/21	131	20.34	4	20.56	20.15	127	7,290	1.74%	大買/鉅額交易
2023/09/20	202	20.39	7	20.47	20.70	195	6,749	2.89%	大買/鉅額交易
2023/09/19	22	20.17	4	20.75	21.15	18	5,179	0.35%
2023/09/18	5	19.32	3	19.27	19.25	2	4,348	0.05%
2023/09/12	1	17.75	0	0.00	17.80	1	3,801	0.03%
2023/09/05	1	18.10	1	18.10	18.10	0	3,567	0.00%
2023/09/04	1	18.30	1	18.35	18.20	0	3,537	0.00%
2023/09/01	0	0.00	2	18.28	18.10	-2	3,443	-0.06%
2023/08/31	2	18.25	3	18.12	18.25	-1	3,183	-0.03%
2023/08/30	0	0.00	1	17.45	17.65	-1	2,909	-0.03%
2023/08/29	1	17.10	1	17.25	17.10	0	2,759	0.00%
2023/08/23	1	17.20	1	17.25	17.10	0	2,736	0.00%
2023/08/02	1	17.40	0	0.00	17.35	1	2,386	0.04%
2023/07/21	0	0.00	2	17.55	17.55	-2	2,367	-0.08%
2023/07/13	60	18.00	0	0.00	17.95	60	2,436	2.46%
2023/07/11	1	17.45	0	0.00	17.40	1	2,336	0.04%
2023/07/10	0	0.00	1	17.45	17.45	-1	2,446	-0.04%
2023/07/07	1	17.65	0	0.00	17.75	1	2,488	0.04%
2023/07/05	0	0.00	1	17.95	17.95	-1	2,446	-0.04%
2023/07/03	0	0.00	5	17.75	17.75	-5	2,444	-0.20%
2023/06/30	1	17.65	0	0.00	17.70	1	2,446	0.04%
2023/06/05	0	0.00	1	18.45	18.45	-1	2,948	-0.03%
2023/06/02	0	0.00	2	18.35	18.35	-2	2,994	-0.07%
2023/06/01	0	0.00	2	18.15	18.15	-2	3,027	-0.07%
2023/05/30	1	17.90	0	0.00	17.95	1	3,045	0.03%
2023/05/29	2	17.93	16	18.10	18.05	-14	3,075	-0.46%
2023/05/26	1	18.00	0	0.00	17.90	1	3,091	0.03%
2023/05/25	2	18.30	0	0.00	18.05	2	3,112	0.06%
2023/05/16	0	0.00	2	17.75	17.90	-2	3,450	-0.06%
2023/05/12	2	17.38	0	0.00	17.60	2	3,554	0.06%
2023/05/11	5	17.52	3	17.35	17.35	2	3,633	0.06%
2023/05/10	3	17.65	1	17.75	17.70	2	3,884	0.05%
2023/05/09	1	17.80	1	17.80	17.70	0	3,898	0.00%
2023/05/04	1	17.85	0	0.00	17.85	1	4,016	0.02%
2023/04/27	1	17.90	0	0.00	17.95	1	4,093	0.02%
2023/04/25	3	17.72	0	0.00	17.70	3	4,107	0.07%
2023/04/24	1	17.95	0	0.00	17.95	1	4,081	0.02%
2023/04/21	3	17.97	0	0.00	18.00	3	4,102	0.07%
2023/04/20	6	18.21	0	0.00	18.15	6	4,129	0.15%
2023/04/17	0	0.00	1	18.65	18.70	-1	4,227	-0.02%
2023/04/10	1	19.05	0	0.00	19.05	1	3,967	0.03%
2023/04/07	1	19.00	1	19.05	19.05	0	3,972	0.00%
2023/03/28	0	0.00	10	19.05	18.90	-10	4,044	-0.25%
2023/03/22	0	18.45	0	0.00	18.40	0	4,105	0.00%
2023/03/17	0	0.00	1	17.90	17.90	-1	4,357	-0.02%
2023/03/16	2	17.80	1	17.85	17.65	1	4,422	0.02%
2023/03/09	1	19.00	0	0.00	19.00	1	5,465	0.02%
2023/03/03	1	18.90	0	0.00	18.90	1	5,799	0.02%
2023/02/24	0	0.00	16	18.80	18.75	-16	6,298	-0.25%
2023/02/21	3	19.15	1	19.05	19.00	2	6,676	0.03%
2023/02/20	0	0.00	12	19.14	19.30	-12	6,915	-0.17%
2023/02/16	2	18.65	0	0.00	18.65	2	7,471	0.03%
2023/02/08	4	18.96	1	19.05	19.00	3	8,549	0.04%
2023/02/06	3	18.63	3	18.45	18.45	0	8,709	0.00%
2023/01/31	0	0.00	5	18.17	18.25	-5	9,270	-0.05%
2023/01/10	2	18.00	0	0.00	17.95	2	10,189	0.02%
2023/01/06	1	17.80	0	0.00	18.00	1	10,369	0.01%
2022/12/22	1	17.65	0	0.00	17.60	1	13,181	0.01%
2022/12/21	0	0.00	1	17.60	17.50	-1	13,734	-0.01%
2022/12/16	2	18.20	0	0.00	18.00	2	15,662	0.01%
2022/12/15	8	18.55	0	0.00	18.55	8	15,966	0.05%
2022/12/14	0	0.00	1	18.35	18.35	-1	16,302	-0.01%
2022/12/12	3	18.65	2	18.65	18.55	1	16,961	0.01%
2022/12/09	2	19.40	0	0.00	19.20	2	17,266	0.01%
2022/12/07	2	19.33	0	0.00	19.35	2	18,690	0.01%
2022/12/06	2	19.93	23	19.76	19.75	-21	19,013	-0.11%
2022/12/05	0	0.00	2	19.75	19.75	-2	19,472	-0.01%
2022/12/02	2	19.40	0	0.00	19.40	2	19,877	0.01%
2022/12/01	23	19.29	40	19.60	19.30	-17	20,346	-0.08%
2022/11/30	41	19.36	1	18.95	19.40	40	20,788	0.19%
2022/11/29	1	18.75	0	0.00	18.90	1	21,370	0.00%
2022/11/24	3	19.00	0	0.00	18.95	3	24,473	0.01%
2022/11/23	10	19.20	0	0.00	19.05	10	25,316	0.04%
2022/11/22	55	18.80	0	0.00	18.80	55	25,868	0.21%
2022/11/21	7	18.55	0	0.00	18.50	7	27,331	0.03%
2022/11/18	2	18.88	2	18.83	18.65	0	27,777	0.00%
2022/11/16	6	18.64	2	18.58	18.55	4	28,145	0.01%
2022/11/15	1	19.20	5	19.50	19.10	-4	28,690	-0.01%
2022/11/11	5	18.80	2	18.95	18.40	3	29,473	0.01%
2022/11/07	0	0.00	4	18.75	18.75	-4	30,538	-0.01%
2022/11/04	0	0.00	1	18.85	18.85	-1	31,133	0.00%
2022/11/03	12	18.35	2	18.25	18.50	10	31,320	0.03%
2022/11/02	3	18.10	0	0.00	18.25	3	31,238	0.01%
2022/11/01	1	17.85	0	0.00	18.00	1	31,051	0.00%
2022/10/31	0	0.00	2	17.30	17.50	-2	30,890	-0.01%
2022/10/28	0	0.00	5	17.12	16.90	-5	30,703	-0.02%
2022/10/27	5	17.37	0	0.00	17.55	5	30,528	0.02%
2022/10/26	5	17.15	5	17.41	17.10	0	30,304	0.00%
2022/10/19	4	18.55	20	18.15	18.10	-16	29,439	-0.05%
2022/10/12	0	0.00	1	19.30	19.25	-1	28,571	0.00%
2022/10/11	2	18.60	4	18.88	18.90	-2	28,444	-0.01%
2022/10/06	5	19.30	0	0.00	19.40	5	28,002	0.02%
2022/10/05	19	20.19	2	19.90	19.30	17	27,908	0.06%
2022/10/04	1	19.25	1	19.55	19.70	0	27,445	0.00%
2022/10/03	1	18.80	1	19.10	19.20	0	27,149	0.00%
2022/09/29	2	19.70	0	0.00	19.65	2	26,673	0.01%
2022/09/27	4	20.94	4	20.68	20.90	0	25,770	0.00%
2022/09/23	10	22.20	22	22.28	22.25	-12	24,404	-0.05%
2022/09/22	1	23.20	3	23.28	23.35	-2	23,815	-0.01%
2022/09/20	40	23.69	44	23.48	23.55	-4	23,105	-0.02%
2022/09/19	0	0.00	1	23.20	22.85	-1	22,601	0.00%
2022/09/16	0	0.00	1	23.55	23.15	-1	22,338	0.00%
2022/09/15	28	23.87	24	24.25	23.65	4	21,926	0.02%
2022/09/14	4	23.30	1	22.90	23.60	3	21,045	0.01%
2022/09/13	49	23.56	33	23.70	23.30	16	20,441	0.08%
2022/09/12	8	23.47	28	23.29	23.30	-20	19,850	-0.10%
2022/09/08	9	23.71	12	23.64	23.75	-3	19,123	-0.02%
2022/09/07	1	23.05	2	23.25	23.80	-1	18,514	-0.01%
2022/09/06	2	22.90	6	23.60	23.55	-4	17,944	-0.02%
2022/09/05	22	23.68	32	24.16	23.45	-10	17,236	-0.06%
2022/09/02	61	23.79	52	23.73	23.75	9	16,382	0.05%
2022/09/01	1	23.10	3	23.48	23.15	-2	14,923	-0.01%
2022/08/31	5	22.93	6	22.52	23.20	-1	14,082	-0.01%
2022/08/30	1	22.95	61	22.57	23.00	-60	13,202	-0.45%
2022/08/29	60	22.61	3	22.38	22.60	57	12,221	0.47%
2022/08/26	26	22.22	26	22.19	22.15	0	11,398	0.00%
2022/08/25	11	21.70	21	21.52	21.25	-10	9,735	-0.10%
2022/08/24	5	21.15	2	21.40	21.40	3	9,201	0.03%
2022/08/23	1	20.80	2.6	21.34	21.35	-1.6	8,854	-0.02%
2022/08/22	17	21.45	3	21.30	21.15	14	8,438	0.17%
2022/08/19	68	21.20	77	20.91	21.60	-9	7,563	-0.12%
2022/08/18	20	19.85	2	19.50	20.00	18	6,203	0.29%
2022/08/17	0	0.00	11	19.67	19.65	-11	5,960	-0.18%
2022/08/16	1	19.60	21	20.03	20.10	-20	5,759	-0.35%
2022/08/15	0	0.00	25	20.20	20.15	-25	5,241	-0.48%
2022/08/12	0	0.00	29	20.17	19.90	-29	4,666	-0.62%
2022/08/11	42	19.47	37	19.50	19.05	5	3,961	0.13%
2022/08/10	0	0.00	3	18.75	18.90	-3	3,109	-0.10%
2022/08/04	1	16.85	0	0.00	16.25	1	2,537	0.04%
2022/07/28	20	16.85	0	0.00	16.80	20	2,478	0.81%
2022/07/22	0	0.00	6	17.00	17.00	-6	2,514	-0.24%
2022/07/14	1	16.45	1	16.80	16.80	0	2,331	0.00%
2022/07/07	0	0.00	5	16.15	16.60	-5	2,087	-0.24%
2022/07/06	5	15.45	0	0.00	15.10	5	2,000	0.25%
2022/07/05	0	0.00	5	16.20	16.10	-5	1,981	-0.25%
2022/07/04	5	15.70	0	0.00	15.80	5	1,963	0.25%
2022/06/27	0	0.00	5	17.70	17.65	-5	1,831	-0.27%
2022/06/21	4	18.10	2	17.75	18.10	2	1,707	0.12%
2022/06/17	0	0.00	5	17.50	17.65	-5	1,630	-0.31%
2022/06/16	0	0.00	9	18.10	17.35	-9	1,617	-0.56%
2022/06/15	1	17.90	3	18.18	17.90	-2	1,578	-0.13%
2022/06/14	2	17.55	2	17.48	17.50	0	1,523	0.00%
2022/06/13	1	17.90	1	18.15	17.70	0	1,507	0.00%
2022/06/10	3	18.23	0	0.00	18.40	3	1,457	0.21%
2022/06/09	1	17.75	0	0.00	17.70	1	1,309	0.08%
2022/05/30	0	0.00	1	16.85	16.90	-1	1,299	-0.08%
2022/05/25	0	0.00	5	16.61	16.60	-5	1,330	-0.38%
2022/05/24	0	0.00	3	16.65	16.25	-3	1,361	-0.22%
2022/05/23	1	16.35	0	0.00	16.30	1	1,359	0.07%
2022/05/20	0	0.00	1	16.55	16.40	-1	1,394	-0.07%
2022/05/19	0	0.00	8	16.15	16.35	-8	1,409	-0.57%
2022/05/17	0	0.00	3	16.40	16.45	-3	1,649	-0.18%
2022/05/11	9	16.13	0	0.00	16.05	9	1,659	0.54%
2022/05/06	1	16.45	0	0.00	16.50	1	1,688	0.06%
2022/05/05	1	16.80	1	16.95	16.80	0	1,708	0.00%
2022/05/04	0	0.00	1	16.80	16.65	-1	1,734	-0.06%
2022/05/03	3	16.53	0	0.00	16.55	3	1,752	0.17%
2022/04/28	0	0.00	4	16.85	16.95	-4	1,782	-0.22%
2022/04/14	0	17.40	0	0.00	17.25	0	1,972	0.00%
2022/04/12	0	0.00	2	16.95	16.90	-2	2,385	-0.08%
2022/04/07	1	17.15	0	0.00	17.15	1	2,517	0.04%
2022/04/06	1	17.50	5	17.55	17.50	-4	2,587	-0.15%
2022/04/01	6	17.68	0	0.00	17.70	6	2,655	0.23%
2022/03/31	1	17.85	1	17.80	17.80	0	2,727	0.00%
2022/03/29	2	17.90	0	0.00	17.90	2	3,154	0.06%
2022/03/28	0	0.00	1	18.05	18.00	-1	3,300	-0.03%
2022/03/25	4	17.99	0	0.00	18.00	4	3,312	0.12%
2022/03/21	0	0.00	1	17.85	17.80	-1	3,353	-0.03%
2022/03/14	30	17.70	30	17.70	17.70	0	3,580	0.00%
2022/03/10	0	0.00	8	17.95	17.80	-8	3,647	-0.22%
2022/03/09	4	17.40	1	17.25	17.55	3	3,695	0.08%
2022/03/08	2	17.55	0	0.00	17.20	2	3,767	0.05%
2022/03/07	11	17.75	8	17.75	17.75	3	3,789	0.08%
2022/03/01	0	0.00	25	18.55	18.50	-25	4,272	-0.59%
2022/02/24	36	18.13	0	0.00	17.95	36	4,559	0.79%
2022/02/23	0	0.00	10	18.70	18.60	-10	4,662	-0.21%
2022/02/22	31	18.47	0	0.00	18.45	31	4,899	0.63%
2022/02/21	20	18.80	0	0.00	18.85	20	5,212	0.38%
2022/02/18	12	18.92	10	19.10	18.95	2	6,402	0.03%
2022/02/17	15	19.61	44	19.67	19.30	-29	6,845	-0.42%
2022/02/16	0	0.00	10	19.00	18.90	-10	6,925	-0.14%
2022/02/15	10	18.30	0	0.00	18.30	10	6,967	0.14%
2022/02/14	0	0.00	10	18.25	18.40	-10	7,018	-0.14%
2022/02/11	10	18.80	0	0.00	18.80	10	7,016	0.14%
2022/02/10	10	18.70	10	18.90	18.80	0	7,011	0.00%
2022/02/09	0	0.00	15	18.70	18.90	-15	7,010	-0.21%
2022/02/08	16	18.52	0	0.00	18.55	16	6,998	0.23%
2022/02/07	1	17.75	0	0.00	18.20	1	7,003	0.01%
2022/01/26	1	17.60	3	17.60	17.60	-2	6,990	-0.03%
2022/01/20	11	18.40	0	0.00	18.50	11	6,965	0.16%
2022/01/19	1	18.55	0	0.00	18.60	1	6,965	0.01%
2022/01/14	10	18.30	0	0.00	18.45	10	6,945	0.14%
2022/01/13	10	18.90	0	0.00	18.70	10	6,939	0.14%
2022/01/11	20	18.78	2	18.80	18.85	18	6,964	0.26%
2022/01/07	1	19.20	3	19.25	19.15	-2	6,910	-0.03%
2022/01/06	3	20.05	0	0.00	19.75	3	6,838	0.04%
2022/01/05	10	21.05	10	20.50	20.25	0	6,765	0.00%
2022/01/04	0	0.00	5	20.15	20.15	-5	6,471	-0.08%
2022/01/03	0	0.00	10	20.30	20.10	-10	6,423	-0.16%
2021/12/30	10	20.20	5	20.15	20.10	5	6,380	0.08%
2021/12/29	0.7	20.15	13	20.26	20.15	-12.3	6,342	-0.19%
2021/12/28	1.3	19.98	1	20.00	19.95	0.3	6,272	0.00%
2021/12/27	0	0.00	2	20.05	20.05	-2	6,242	-0.03%
2021/12/24	5	20.15	2	20.40	20.25	3	6,192	0.05%
2021/12/23	26	20.06	10	19.80	20.20	16	6,008	0.27%
2021/12/22	1	19.70	45	19.14	19.65	-44	5,758	-0.76%
2021/12/21	0	0.00	6	18.75	18.85	-6	5,613	-0.11%
2021/12/17	5	18.50	0	0.00	18.55	5	5,615	0.09%
2021/12/16	20	18.80	0	0.00	18.75	20	5,646	0.35%
2021/12/15	25	18.69	20	18.65	18.65	5	5,628	0.09%
2021/12/14	30	18.75	20	18.85	18.45	10	5,628	0.18%
2021/12/13	10	19.00	0	0.00	18.85	10	5,585	0.18%
2021/12/10	20	19.00	20	19.13	19.00	0	5,569	0.00%
2021/12/09	11	19.27	45	18.97	19.35	-34	5,530	-0.61%
2021/12/07	38	18.62	0	0.00	18.55	38	5,403	0.70%
2021/12/06	5	18.40	5	18.60	18.50	0	5,365	0.00%
2021/12/03	0	0.00	25	18.78	18.50	-25	5,370	-0.47%
2021/12/02	25	18.59	1	18.75	18.35	24	5,331	0.45%
2021/12/01	10	18.55	20	18.89	18.85	-10	5,290	-0.19%
2021/11/30	11	18.91	10	19.05	18.75	1	5,254	0.02%
2021/11/29	25	18.41	20	18.45	18.65	5	5,054	0.10%
2021/11/26	16	19.00	1	18.90	18.80	15	4,985	0.30%
2021/11/25	13	19.68	10	19.80	19.55	3	4,902	0.06%
2021/11/23	23	20.71	22	20.43	20.10	1	4,789	0.02%
2021/11/22	9	20.30	6	20.40	20.20	3	4,671	0.06%
2021/11/19	5	20.62	10	20.91	20.80	-5	4,573	-0.11%
2021/11/18	3	21.22	10	22.00	21.25	-7	4,448	-0.16%
2021/11/17	19	22.53	429	22.81	22.25	-410	4,181	-9.80%	大賣/鉅額交易
2021/11/16	400	21.65	12	21.50	21.65	388	3,521	11.02%	大買/鉅額交易
2021/11/15	0	0.00	50	18.95	19.70	-50	3,078	-1.62%
2021/11/12	10	17.90	0	0.00	17.95	10	2,850	0.35%
2021/11/10	1	18.05	0	0.00	18.05	1	2,859	0.03%
2021/11/08	5	18.05	0	0.00	18.05	5	2,954	0.17%
2021/11/02	4	18.15	0	0.00	18.20	4	3,062	0.13%
2021/10/06	6	16.94	0	0.00	16.75	6	5,190	0.12%
2021/10/01	1	17.50	0	0.00	17.55	1	5,451	0.02%
2021/09/24	0	0.00	1	18.30	18.30	-1	5,660	-0.02%
2021/09/22	6	18.00	0	0.00	18.00	6	5,811	0.10%
2021/09/15	0	0.00	0.1	18.35	18.40	-0.1	6,177	0.00%
2021/09/14	4	18.63	0	0.00	18.55	4	6,561	0.06%
2021/09/09	1	19.15	0	0.00	19.10	1	6,764	0.01%
2021/09/08	10	19.10	0	0.00	18.95	10	6,831	0.15%
2021/09/07	3	19.35	0	0.00	19.65	3	6,834	0.04%
2021/09/06	16	19.47	0	0.00	19.25	16	6,829	0.23%
2021/09/03	25	20.21	65	20.00	20.00	-40	6,810	-0.59%
2021/09/02	22.1	20.08	3	20.30	20.00	19.1	6,852	0.28%
2021/08/31	0	0.00	10	20.05	20.10	-10	6,953	-0.14%
2021/08/30	10	19.83	2	20.00	19.85	8	7,003	0.11%
2021/08/26	1	19.60	0	0.00	19.60	1	6,992	0.01%
2021/08/25	10	19.35	10	19.35	19.35	0	7,017	0.00%
2021/08/24	7	19.26	10	19.25	19.40	-3	7,073	-0.04%
2021/08/23	20	18.85	10	18.85	18.80	10	7,005	0.14%
2021/08/20	11	18.00	11	18.49	18.90	0	6,967	0.00%
2021/08/19	37	18.18	22	18.14	18.05	15	6,468	0.23%
2021/08/18	12	17.85	11	17.95	18.60	1	6,466	0.02%
2021/08/17	2	18.50	14	18.38	18.10	-12	6,466	-0.19%
2021/08/16	10	18.80	0	0.00	18.60	10	6,445	0.16%
2021/08/11	1	19.90	0	0.00	20.00	1	6,357	0.02%
2021/08/09	0	0.00	3	20.65	20.55	-3	6,518	-0.05%
2021/08/05	0	0.00	1	21.00	21.15	-1	6,740	-0.01%
2021/08/04	0	0.00	6	20.90	20.95	-6	6,984	-0.09%
2021/07/30	1	20.80	20	20.87	20.80	-19	7,384	-0.26%
2021/07/28	2	21.00	0	0.00	21.00	2	7,439	0.03%
2021/07/27	0	0.00	12	21.30	21.20	-12	7,491	-0.16%
2021/07/26	0	0.00	1	21.60	21.55	-1	7,521	-0.01%
2021/07/23	1	21.25	8	21.20	21.25	-7	7,574	-0.09%
2021/07/22	0	0.00	4	20.95	20.95	-4	7,579	-0.05%
2021/07/21	0	0.00	1	21.25	20.95	-1	7,542	-0.01%
2021/07/20	13	21.92	0	0.00	21.65	13	7,507	0.17%
2021/07/14	20	22.71	22	22.53	22.25	-2	7,788	-0.03%
2021/07/13	49	23.96	47	23.57	23.20	2	7,622	0.03%
2021/07/12	10	22.88	0	0.00	23.00	10	6,863	0.15%
2021/07/09	0	0.00	1	22.30	22.30	-1	6,789	-0.01%
2021/07/08	3	22.40	0	0.00	22.55	3	6,838	0.04%
2021/07/02	6	21.50	0	0.00	21.90	6	6,895	0.09%
2021/07/01	4	21.95	2	22.30	21.75	2	6,922	0.03%
2021/06/29	6	22.29	2	22.48	22.15	4	6,909	0.06%
2021/06/28	4	23.19	13	23.19	22.90	-9	6,894	-0.13%
2021/06/25	1	22.85	0	0.00	22.65	1	6,786	0.01%
2021/06/24	0	0.00	1	22.60	22.65	-1	6,771	-0.01%
2021/06/23	0	0.00	25	22.60	22.65	-25	6,746	-0.37%
2021/06/22	0	0.00	12	22.44	22.25	-12	6,375	-0.19%
2021/06/21	5	21.55	0	0.00	21.85	5	6,288	0.08%
2021/06/18	20	22.25	35	22.45	22.15	-15	6,287	-0.24%
2021/06/16	0	0.00	3	21.85	21.85	-3	6,302	-0.05%
2021/06/11	1	21.90	0	0.00	21.80	1	6,386	0.02%
2021/06/08	4	22.80	0	0.00	21.80	4	6,625	0.06%
2021/06/03	0	0.00	0	21.60	21.75	0	6,459	0.00%
2021/06/02	0	0.00	12	21.60	21.35	-12	6,436	-0.19%
2021/06/01	0	0.00	4	21.50	21.75	-4	6,435	-0.06%
2021/05/28	0	0.00	1	20.60	20.60	-1	6,715	-0.01%
2021/05/25	2	20.35	1	20.40	20.20	1	6,834	0.01%
2021/05/20	1	19.20	0	0.00	19.25	1	6,858	0.01%
2021/05/17	3	18.05	0	0.00	18.05	3	6,849	0.04%
2021/05/14	2	20.58	0	0.00	20.05	2	6,742	0.03%
2021/05/13	0	0.00	1	20.55	20.45	-1	6,628	-0.02%
2021/05/12	4	22.06	5	22.42	21.60	-1	6,485	-0.02%
2021/05/06	2	20.80	1	20.85	20.95	1	5,870	0.02%
2021/05/05	1	20.40	0	20.90	20.35	1	5,829	0.02%
2021/05/03	2	20.90	0	0.00	20.80	2	5,724	0.03%
2021/04/29	1	21.75	0	0.00	21.60	1	5,663	0.02%
2021/04/26	2	22.15	2	22.00	22.00	0	5,651	0.00%
2021/04/23	1	22.15	0	0.00	22.20	1	5,621	0.02%
2021/04/22	1	22.10	1	23.20	22.10	0	5,737	0.00%
2021/04/21	1	23.15	0	0.00	23.10	1	5,635	0.02%
2021/04/20	18	23.18	3	22.97	23.05	15	5,533	0.27%
2021/04/19	0	0.00	5	22.45	22.40	-5	5,363	-0.09%
2021/04/16	3	22.53	1	22.70	22.50	2	5,357	0.04%
2021/04/15	1	21.60	0	0.00	22.25	1	5,179	0.02%
2021/04/14	3	21.52	0	0.00	21.65	3	5,202	0.06%
2021/04/13	1	21.80	0	0.00	21.80	1	5,359	0.02%
2021/04/12	1	22.10	1	22.15	22.05	0	5,752	0.00%
2021/04/09	0	0.00	2	22.35	22.20	-2	5,823	-0.03%
2021/04/08	3	22.35	1	22.15	22.30	2	5,805	0.03%
2021/04/07	3	21.78	2	21.65	21.95	1	5,741	0.02%
2021/04/06	0	21.65	0	0.00	21.65	0	5,705	0.00%
2021/03/31	1	21.85	0	0.00	21.85	1	5,630	0.02%
2021/03/30	0	0.00	5	22.50	22.35	-5	5,578	-0.09%
2021/03/29	1	22.65	0	0.00	22.40	1	5,586	0.02%
2021/03/26	0	0.00	1	22.65	22.60	-1	5,584	-0.02%
2021/03/25	0	0.00	2	22.35	22.30	-2	5,503	-0.04%
2021/03/23	0	0.00	2	22.30	22.40	-2	5,539	-0.04%
2021/03/22	2	22.70	2	22.45	22.45	0	5,553	0.00%
2021/03/16	1	22.30	0	0.00	22.50	1	5,920	0.02%
2021/03/15	0	0.00	2	21.35	22.25	-2	5,873	-0.03%
2021/03/12	1	21.15	2	21.23	21.15	-1	5,876	-0.02%
2021/03/09	1	20.95	0	0.00	21.20	1	6,202	0.02%
2021/03/08	1	21.25	0	0.00	21.25	1	6,302	0.02%
2021/03/05	2	21.50	0	0.00	21.50	2	6,378	0.03%
2021/03/04	2	21.75	0	0.00	21.85	2	6,456	0.03%
2021/03/03	4	22.14	6	22.37	22.30	-2	6,632	-0.03%
2021/03/02	1	21.65	15	21.70	21.70	-14	6,402	-0.22%
2021/02/26	20	20.81	0	0.00	20.80	20	6,436	0.31%
2021/02/25	4	21.00	0	0.00	21.00	4	6,631	0.06%
2021/02/24	1	21.35	1	21.40	21.05	0	6,825	0.00%
2021/02/23	1	21.10	0	0.00	21.25	1	6,872	0.01%
2021/02/22	2	21.35	4	21.35	21.35	-2	6,989	-0.03%
2021/02/18	0	0.00	10	21.03	21.25	-10	7,393	-0.14%
2021/02/17	0	0.00	1	20.45	20.45	-1	7,346	-0.01%
2021/02/04	5	19.95	0	0.00	19.90	5	7,351	0.07%
2021/02/02	4	19.80	0	0.00	20.00	4	7,435	0.05%
2021/02/01	1	19.45	0	0.00	19.60	1	7,536	0.01%
2021/01/27	5	20.35	0	0.00	20.40	5	7,535	0.07%
2021/01/25	2	20.80	0	0.00	21.00	2	7,569	0.03%
2021/01/21	1	20.00	0	0.00	20.10	1	7,598	0.01%
2021/01/20	2	20.75	10	20.65	20.35	-8	7,624	-0.10%
2021/01/15	2	21.45	0	0.00	21.40	2	7,691	0.03%
2021/01/14	1	22.30	1	22.05	22.25	0	7,603	0.00%
2021/01/11	1	22.80	51	22.95	22.80	-50	8,025	-0.62%
2021/01/08	0	0.00	4	23.55	23.35	-4	8,016	-0.05%
2021/01/06	56	23.48	50	23.80	23.45	6	8,046	0.07%
2021/01/05	58	23.81	0	0.00	23.95	58	7,819	0.74%
2021/01/04	0	0.00	2	22.55	23.00	-2	7,410	-0.03%
2020/12/22	0	0.00	1	22.65	22.00	-1	7,496	-0.01%
2020/12/11	1	23.55	0	0.00	23.50	1	7,684	0.01%
2020/12/10	1	23.95	1	24.00	24.00	0	7,522	0.00%
2020/12/09	1	23.45	5	23.50	23.60	-4	7,333	-0.05%
2020/12/08	0	0.00	2	23.25	22.85	-2	7,255	-0.03%
2020/12/07	1	23.30	3	23.45	23.25	-2	7,380	-0.03%
2020/12/04	0	0.00	5	23.65	23.45	-5	7,713	-0.06%
2020/12/03	4	23.45	2	23.30	23.25	2	7,684	0.03%
2020/12/02	1	23.65	1	23.80	23.70	0	7,683	0.00%
2020/12/01	0	0.00	2	23.45	23.50	-2	7,659	-0.03%
2020/11/30	2	23.33	0	0.00	23.45	2	7,653	0.03%
2020/11/26	0	0.00	6	22.82	22.95	-6	7,482	-0.08%
2020/11/25	6	23.15	0	0.00	22.85	6	7,471	0.08%
2020/11/24	0	0.00	1	22.80	22.70	-1	7,479	-0.01%
2020/11/23	0	0.00	1	22.80	22.65	-1	7,541	-0.01%
2020/11/18	7	22.29	1	22.40	22.30	6	7,771	0.08%
2020/11/13	5	20.80	0	0.00	20.95	5	8,249	0.06%
2020/11/10	5	21.20	0	0.00	21.05	5	8,651	0.06%
2020/11/09	0	0.00	1	21.10	21.15	-1	8,793	-0.01%
2020/11/02	0	0.00	1	20.75	20.80	-1	9,571	-0.01%
2020/10/27	1	22.35	0	0.00	22.20	1	10,627	0.01%
2020/10/23	0	0.00	1	22.50	22.50	-1	10,756	-0.01%
2020/10/19	0	0.00	10	22.23	22.65	-10	11,519	-0.09%
2020/10/16	2	21.78	0	0.00	21.60	2	11,993	0.02%
2020/10/15	2	22.33	2	22.20	22.20	0	12,365	0.00%
2020/09/29	5	20.75	0	0.00	20.65	5	14,487	0.03%
2020/09/24	2	21.00	2	20.90	21.00	0	15,416	0.00%
2020/09/23	1	21.65	0	0.00	21.50	1	15,591	0.01%
2020/09/22	0	0.00	1	21.20	21.25	-1	15,677	-0.01%
2020/09/16	1	22.25	10	22.35	22.00	-9	17,052	-0.05%
2020/09/15	3	22.37	1	22.35	22.25	2	17,420	0.01%
2020/09/14	10	22.15	2	22.15	22.30	8	18,079	0.04%
2020/09/10	2	22.23	0.1	22.35	22.20	1.9	20,537	0.01%
2020/09/09	3	22.25	13	22.15	22.75	-10	20,908	-0.05%
2020/09/08	5	21.70	2	21.35	21.35	3	21,701	0.01%
2020/09/07	5	21.60	35	21.55	21.40	-30	23,149	-0.13%
2020/09/04	0	0.00	5	21.31	21.40	-5	25,203	-0.02%
2020/09/02	10	21.30	0	0.00	21.35	10	25,521	0.04%
2020/08/31	0	0.00	5	20.88	20.70	-5	25,725	-0.02%
2020/08/28	12	20.97	10	20.90	20.80	2	25,857	0.01%
2020/08/26	12	20.72	0	0.00	20.70	12	25,856	0.05%
2020/08/25	11	21.25	0	0.00	21.20	11	25,703	0.04%
2020/08/24	2	21.50	0	0.00	21.05	2	25,625	0.01%
2020/08/21	15	21.87	0	0.00	21.80	15	25,541	0.06%
2020/08/20	6	21.73	3	22.60	21.70	3	25,444	0.01%
2020/08/19	2	24.28	4	24.41	24.05	-2	25,408	-0.01%
2020/08/17	7	26.11	0	0.00	25.85	7	25,525	0.03%
2020/08/14	1	25.90	0	0.00	26.00	1	25,873	0.00%
2020/08/13	6	26.21	2	26.25	26.00	4	26,259	0.02%
2020/08/12	7	26.51	11	26.36	26.25	-4	26,242	-0.02%
2020/08/10	7	25.94	3	26.07	25.80	4	26,233	0.02%
2020/08/07	7	26.46	1	26.25	26.45	6	26,418	0.02%
2020/08/06	4	26.58	2	26.50	26.30	2	26,396	0.01%
2020/08/05	13	26.74	5	26.58	26.70	8	26,301	0.03%
2020/08/04	3	26.60	6	26.31	26.20	-3	25,938	-0.01%
2020/08/03	1	25.65	13	25.90	25.65	-12	25,798	-0.05%
2020/07/31	0	0.00	2	25.40	25.30	-2	26,011	-0.01%
2020/07/30	10	25.40	1	25.35	25.50	9	26,362	0.03%
2020/07/29	2	24.95	2	24.95	25.00	0	27,189	0.00%
2020/07/27	2	25.50	0	0.00	25.60	2	27,336	0.01%
2020/07/24	5	25.82	1	25.80	25.40	4	27,550	0.01%
2020/07/23	9	26.36	10	26.31	26.25	-1	27,431	0.00%
2020/07/22	12	26.95	6	27.01	27.00	6	27,231	0.02%
2020/07/20	1	24.60	0	0.00	25.25	1	26,378	0.00%
2020/07/17	1	25.25	0	0.00	25.25	1	26,333	0.00%
2020/07/16	2	25.80	0	0.00	25.85	2	26,396	0.01%
2020/07/15	1	26.30	7	26.15	25.85	-6	26,461	-0.02%
2020/07/14	0	0.00	2	25.80	25.85	-2	26,748	-0.01%
2020/07/13	3	26.25	3	26.05	26.05	0	27,438	0.00%
2020/07/10	2	25.75	0	0.00	25.70	2	27,700	0.01%
2020/07/09	9	26.54	27	26.68	27.00	-18	27,289	-0.07%
2020/07/08	0	0.00	1	25.90	25.80	-1	26,795	0.00%
2020/07/07	6	25.88	0	0.00	25.75	6	26,948	0.02%
2020/07/06	1	26.70	18	26.63	26.45	-17	26,857	-0.06%
2020/07/03	2	26.45	7	26.45	26.45	-5	26,641	-0.02%
2020/07/02	8	25.81	23	25.90	26.30	-15	26,516	-0.06%
2020/07/01	5	25.62	0	0.00	25.45	5	26,370	0.02%
2020/06/30	4	25.68	2	25.90	25.70	2	26,225	0.01%
2020/06/29	13	25.18	6	25.26	25.10	7	25,976	0.03%
2020/06/24	13	26.35	13	26.32	26.15	0	25,758	0.00%
2020/06/23	5	26.31	3	26.75	26.35	2	25,783	0.01%
2020/06/22	3	27.03	0	0.00	26.90	3	25,535	0.01%
2020/06/19	2	27.43	7	27.98	27.45	-5	25,339	-0.02%
2020/06/18	31	27.36	13	27.23	27.45	18	24,752	0.07%
2020/06/17	5	25.75	4	26.10	25.75	1	22,949	0.00%
2020/06/16	4	25.35	0	0.00	25.25	4	22,413	0.02%
2020/06/15	7	25.66	7	26.11	25.20	0	22,085	0.00%
2020/06/12	27	25.34	16	25.50	26.20	11	21,027	0.05%
2020/06/11	30	24.65	20	24.58	25.25	10	19,770	0.05%
2020/06/10	1	23.75	0	0.00	23.80	1	17,884	0.01%
2020/06/09	0	0.00	1	23.20	23.05	-1	17,912	-0.01%
2020/06/08	1	24.15	8	24.18	23.55	-7	18,032	-0.04%
2020/06/05	0	0.00	5	23.75	23.75	-5	17,983	-0.03%
2020/06/04	5	23.90	8	23.54	23.40	-3	17,911	-0.02%
2020/06/03	1	23.55	1	23.45	23.40	0	17,882	0.00%
2020/06/02	7	23.44	0	0.00	23.55	7	17,753	0.04%
2020/05/29	0	0.00	2	22.80	22.65	-2	17,485	-0.01%
2020/05/28	1	23.35	3	23.30	22.85	-2	17,526	-0.01%
2020/05/27	3	22.90	10	23.10	23.10	-7	17,472	-0.04%
2020/05/26	6	23.09	5	23.25	23.00	1	17,458	0.01%
2020/05/25	12	23.08	1	23.10	23.25	11	17,109	0.06%
2020/05/22	9	22.36	5	22.45	22.20	4	16,853	0.02%
2020/05/21	6	23.11	5	23.06	23.10	1	16,637	0.01%
2020/05/20	151	23.40	1	23.30	23.30	150	16,153	0.93%	大買/鉅額交易
2020/05/14	6	22.43	14	22.36	21.70	-8	15,345	-0.05%
2020/05/13	0	0.00	10	23.25	23.30	-10	14,962	-0.07%
2020/05/12	7	23.64	0	0.00	23.60	7	14,933	0.05%
2020/05/11	1	23.65	4	23.71	23.50	-3	14,936	-0.02%
2020/05/08	0	0.00	50	23.80	23.65	-50	14,647	-0.34%
2020/05/07	57	24.15	7	24.17	24.05	50	14,487	0.35%
2020/05/06	18	23.58	38	23.74	23.60	-20	14,185	-0.14%
2020/05/05	46	24.01	33	24.08	24.15	13	13,839	0.09%
2020/05/04	3	22.30	0	0.00	22.40	3	12,956	0.02%
2020/04/30	8	22.59	8	22.79	22.75	0	12,880	0.00%
2020/04/28	0	0.00	80	22.15	22.00	-80	12,496	-0.64%
2020/04/24	20	22.55	106	22.55	22.10	-86	12,448	-0.69%	大賣/
2020/04/23	12	22.48	32	22.59	22.45	-20	12,261	-0.16%
2020/04/22	35	21.88	0	0.00	22.10	35	12,018	0.29%
2020/04/21	21	22.29	0	0.00	21.95	21	11,924	0.18%
2020/04/20	3	22.57	0	0.00	22.60	3	11,801	0.03%
2020/04/17	0	0.00	33	22.23	22.20	-33	11,757	-0.28%
2020/04/16	33	23.27	1	23.30	23.00	32	11,207	0.29%
2020/04/15	4	22.20	9	21.66	23.10	-5	10,390	-0.05%
2020/04/14	3	20.80	0	0.00	21.00	3	10,076	0.03%
2020/04/10	1	20.60	51	20.50	20.40	-50	10,054	-0.50%
2020/04/09	55	21.71	30	21.30	21.25	25	9,977	0.25%
2020/04/08	30	21.10	0	0.00	21.30	30	10,021	0.30%
2020/04/07	4	20.40	11	20.43	20.90	-7	9,914	-0.07%
2020/04/01	0	0.00	1	19.45	19.65	-1	10,046	-0.01%
2020/03/27	1	18.60	0	0.00	18.55	1	9,882	0.01%
2020/03/26	0	0.00	14	18.80	18.90	-14	9,691	-0.14%
2020/03/25	6	18.78	1	18.70	19.05	5	9,844	0.05%
2020/03/24	2	17.83	0	0.00	17.70	2	9,655	0.02%
2020/03/20	0	0.00	14	16.31	16.90	-14	9,860	-0.14%
2020/03/19	14	15.46	0	0.00	15.40	14	9,917	0.14%
2020/03/18	4	17.70	3	17.72	17.10	1	9,941	0.01%
2020/03/17	2	18.25	18	17.73	17.40	-16	9,921	-0.16%
2020/03/16	10	20.27	0	0.00	18.90	10	9,828	0.10%
2020/03/13	9	20.70	0	0.00	21.00	9	9,790	0.09%
2020/03/12	4	23.35	0	0.00	22.95	4	9,550	0.04%
2020/03/11	1	26.00	0	0.00	25.40	1	9,381	0.01%
2020/03/10	4	25.20	2	26.00	26.00	2	9,389	0.02%
2020/03/09	6	26.55	4	26.75	26.20	2	9,414	0.02%
2020/03/06	5	28.00	0	0.00	27.90	5	9,745	0.05%
2020/03/05	1	28.65	0	0.00	28.40	1	10,562	0.01%
2020/03/04	4	28.25	0	0.00	28.20	4	10,625	0.04%
2020/03/03	0	0.00	4	28.65	28.50	-4	10,738	-0.04%
2020/02/27	7	27.61	0	0.00	27.40	7	10,960	0.06%
2020/02/26	2	28.30	0	0.00	28.40	2	10,989	0.02%
2020/02/24	1	28.85	0	0.00	28.85	1	11,320	0.01%
2020/02/20	1	29.65	0	0.00	29.60	1	11,902	0.01%
2020/02/18	1	29.40	0	0.00	29.45	1	12,692	0.01%
2020/02/12	9	29.78	9	29.86	30.00	0	13,844	0.00%
2020/02/11	2	29.40	0	0.00	29.45	2	14,246	0.01%
2020/02/07	1	29.00	0	0.00	29.00	1	14,801	0.01%
2020/02/06	1	29.85	2	29.80	29.85	-1	14,956	-0.01%
2020/02/03	4	27.30	1	28.80	28.85	3	16,160	0.02%
2020/01/31	1	29.00	0	0.00	29.85	1	16,805	0.01%
2020/01/30	7	30.04	0	0.00	29.90	7	17,037	0.04%
2020/01/20	0	0.00	2	33.00	33.20	-2	17,056	-0.01%
2020/01/15	3	33.28	1	33.25	33.25	2	18,725	0.01%
2020/01/13	4	33.30	6	33.20	33.30	-2	19,214	-0.01%
2020/01/10	2	32.25	0	0.00	32.30	2	19,470	0.01%
2020/01/03	1	33.35	1	33.90	33.35	0	24,120	0.00%
2020/01/02	2	34.15	2	34.08	34.15	0	24,286	0.00%
2019/12/31	1	33.65	2	33.33	33.65	-1	24,495	0.00%
2019/12/30	3	33.23	6	33.40	33.35	-3	25,296	-0.01%
2019/12/27	2	33.65	3	33.52	33.65	-1	25,610	0.00%
2019/12/25	5	32.20	2	32.30	32.60	3	26,512	0.01%
2019/12/24	2	31.95	1	32.10	32.05	1	27,520	0.00%
2019/12/23	1	31.85	1	32.15	31.85	0	28,411	0.00%
2019/12/20	10	32.53	6	32.55	32.40	4	28,777	0.01%
2019/12/19	1	31.85	1	32.05	31.85	0	28,860	0.00%
2019/12/18	1	31.75	1	32.00	31.75	0	29,378	0.00%
2019/12/17	5	32.01	2	32.28	31.90	3	30,111	0.01%
2019/12/16	3	32.45	3	32.30	32.55	0	30,258	0.00%
2019/12/13	1	31.35	5	31.36	31.30	-4	30,919	-0.01%
2019/12/12	2	32.05	2	32.28	32.00	0	31,859	0.00%
2019/12/11	4	32.20	4	32.34	32.20	0	32,300	0.00%
2019/12/10	2	32.50	5	32.45	32.50	-3	32,827	-0.01%
2019/12/09	0	0.00	3	33.13	33.15	-3	33,295	-0.01%
2019/12/06	0	0.00	4	32.68	32.70	-4	33,982	-0.01%
2019/12/05	2	32.60	34	32.76	32.60	-32	35,125	-0.09%
2019/12/04	2	32.70	0	0.00	32.70	2	36,277	0.01%
2019/12/03	17	32.51	18	32.49	32.45	-1	38,147	0.00%
2019/12/02	41	33.71	14	33.44	32.90	27	38,376	0.07%
2019/11/29	5	35.41	143	35.35	35.40	-138	38,173	-0.36%	大賣/鉅額交易
2019/11/28	0	0.00	75	35.35	35.35	-75	38,891	-0.19%
2019/11/27	1	35.80	0	0.00	35.65	1	40,430	0.00%
2019/11/26	1	35.70	27	35.57	35.70	-26	42,717	-0.06%
2019/11/25	1	35.25	32	35.31	35.30	-31	43,392	-0.07%
2019/11/22	2	35.60	18	35.50	35.45	-16	43,791	-0.04%
2019/11/21	122	35.28	5	35.24	35.60	117	43,777	0.27%	大買/鉅額交易
2019/11/20	72	35.23	37	35.43	35.65	35	44,128	0.08%
2019/11/19	100	35.51	1	35.60	35.35	99	44,515	0.22%
2019/11/18	32	35.42	4	35.68	35.60	28	44,441	0.06%
2019/11/15	55	35.50	8	35.45	35.00	47	44,210	0.11%
2019/11/14	1	35.00	13	34.80	35.00	-12	43,968	-0.03%
2019/11/13	17	34.85	21	35.23	34.60	-4	43,961	-0.01%
2019/11/12	7	34.74	9	34.59	34.80	-2	43,651	0.00%
2019/11/11	3	34.05	2	33.95	33.90	1	43,782	0.00%
2019/11/08	0	0.00	2	34.85	34.60	-2	43,583	0.00%
2019/11/07	2	34.05	0	0.00	34.55	2	43,096	0.00%
2019/11/05	0	0.00	4	34.03	34.10	-4	42,801	-0.01%
2019/11/04	3	34.05	4	34.28	33.80	-1	42,789	0.00%
2019/11/01	3	33.53	2	33.95	33.95	1	42,608	0.00%
2019/10/31	7	33.81	7	33.40	33.25	0	42,551	0.00%
2019/10/30	8	33.18	3	32.97	32.95	5	42,971	0.01%
2019/10/29	5	34.63	7	34.54	34.40	-2	42,379	0.00%
2019/10/28	2	34.55	25	34.43	34.55	-23	42,230	-0.05%
2019/10/25	23	34.21	106	34.34	34.40	-83	42,002	-0.20%	大賣/
2019/10/24	1	35.50	84	35.47	35.40	-83	41,089	-0.20%
2019/10/23	1	35.70	108	35.74	35.85	-107	40,993	-0.26%	大賣/鉅額交易
2019/10/22	15	36.05	82	35.79	35.60	-67	40,960	-0.16%
2019/10/21	21	35.60	110	35.70	35.75	-89	41,037	-0.22%	大賣/
2019/10/18	10	35.16	57	35.19	35.00	-47	40,967	-0.11%
2019/10/17	55	35.40	5	35.00	34.85	50	40,947	0.12%
2019/10/16	15	35.56	4	35.34	35.30	11	40,839	0.03%
2019/10/15	70	37.71	21	37.36	36.75	49	40,244	0.12%
2019/10/14	54	37.12	21	36.37	37.50	33	39,174	0.08%
2019/10/09	55	35.65	54	35.57	35.10	1	38,441	0.00%
2019/10/08	6	35.44	36	35.44	35.15	-30	38,018	-0.08%
2019/10/07	7	35.37	99	35.31	35.15	-92	37,849	-0.24%
2019/10/04	69	35.52	115	35.84	35.45	-46	37,505	-0.12%	大賣/
2019/10/03	6	35.47	5	35.33	35.30	1	36,755	0.00%
2019/10/02	4	35.06	9	35.61	36.00	-5	36,533	-0.01%
2019/10/01	26	35.56	9	35.53	35.30	17	36,064	0.05%
2019/09/27	56	34.23	73	35.20	35.35	-17	35,253	-0.05%
2019/09/26	139	34.62	5	35.59	34.80	134	34,236	0.39%	大買/鉅額交易
2019/09/25	38	34.20	76	34.74	34.90	-38	33,396	-0.11%
2019/09/24	33	34.20	3	33.93	33.90	30	33,099	0.09%
2019/09/23	7	34.56	0	0.00	34.55	7	32,730	0.02%
2019/09/20	18	34.53	21	34.10	34.75	-3	32,282	-0.01%
2019/09/19	41	33.50	3	34.15	33.50	38	31,538	0.12%
2019/09/18	94	34.57	13	34.92	33.60	81	31,149	0.26%
2019/09/17	20	34.97	30	34.92	34.65	-10	30,336	-0.03%
2019/09/16	53	33.41	9	33.47	33.55	44	29,508	0.15%
2019/09/12	2	33.00	1	33.00	32.90	1	29,256	0.00%
2019/09/11	6	32.13	10.3	32.01	32.50	-4.3	28,875	-0.01%
2019/09/10	18	32.17	24	32.19	31.65	-6	28,316	-0.02%
2019/09/09	95	33.38	10	33.29	31.60	85	27,735	0.31%
2019/09/06	107	34.21	82	34.77	34.30	25	26,597	0.09%	大買/
2019/09/05	501	35.49	431	35.43	35.50	70	25,345	0.28%	大買/大賣/
2019/09/04	47	31.35	7.2	32.12	32.30	39.8	23,391	0.17%
2019/09/03	42	30.70	23	31.20	31.70	19	22,950	0.08%
2019/09/02	69	30.12	17.2	30.42	31.10	51.8	22,463	0.23%
2019/08/30	23	29.30	59	29.02	29.90	-36	21,640	-0.17%
2019/08/29	128.3	27.98	146	27.48	27.65	-17.7	19,978	-0.09%	大買/大賣/
2019/08/28	23	24.90	35	25.19	25.65	-12	17,564	-0.07%
2019/08/27	8	24.34	14	24.26	24.35	-6	16,773	-0.04%
2019/08/23	31	24.42	26	24.15	24.15	5	16,118	0.03%
2019/08/22	5	23.94	4	23.50	23.90	1	15,612	0.01%
2019/08/21	5	23.36	0	0.00	23.35	5	15,004	0.03%
2019/08/20	5	23.14	0	0.00	23.20	5	14,776	0.03%
2019/08/19	2	23.35	5	23.46	23.10	-3	14,785	-0.02%
2019/08/16	17	22.81	17	22.91	23.00	0	14,587	0.00%
2019/08/15	3	21.88	14	22.56	22.55	-11	14,367	-0.08%
2019/08/14	5	22.82	1.1	22.77	22.20	4	14,213	0.03%
2019/08/13	8	22.20	2	22.10	22.05	6	14,012	0.04%
2019/08/12	3	22.50	1	22.55	22.65	2	14,011	0.01%
2019/08/08	2	22.60	9	22.59	22.65	-7	14,141	-0.05%
2019/08/07	11	22.41	6	22.23	22.15	5	14,130	0.04%
2019/08/06	0	0.00	8	22.24	22.55	-8	13,988	-0.06%
2019/08/05	1	22.20	6	22.34	22.00	-5	13,866	-0.04%
2019/08/01	20	23.46	6	24.13	23.00	14	13,540	0.10%
2019/07/31	1	23.45	2	23.65	23.90	-1	12,650	-0.01%
2019/07/30	12	23.11	1	23.20	22.80	11	12,481	0.09%
2019/07/29	18	23.78	0	0.00	23.60	18	12,345	0.15%
2019/07/26	3	23.95	2.1	24.14	23.95	0.9	12,309	0.01%
2019/07/25	0	0.00	3	24.10	24.10	-3	12,264	-0.02%
2019/07/24	6	24.19	10	23.97	23.35	-4	12,173	-0.03%
2019/07/23	15	24.73	2.4	24.54	24.50	12.6	12,200	0.10%
2019/07/22	0	0.00	6	24.35	24.10	-6	12,097	-0.05%
2019/07/19	7	24.27	5	24.46	23.90	2	12,213	0.02%
2019/07/18	8	23.87	28	24.14	24.25	-20	12,614	-0.16%
2019/07/17	3	24.02	5	24.01	24.05	-2	12,317	-0.02%
2019/07/16	5	23.70	12	23.96	23.70	-7	12,118	-0.06%
2019/07/15	40	23.95	7	24.43	23.75	33	11,919	0.28%
2019/07/12	4	22.60	10	23.06	23.60	-6	11,650	-0.05%
2019/07/11	2	22.43	21	22.35	22.30	-19	11,115	-0.17%
2019/07/10	0	0.00	5	21.91	22.00	-5	11,247	-0.04%
2019/07/08	1	21.85	8	21.93	21.65	-7	11,333	-0.06%
2019/07/03	2	21.55	11	21.54	21.35	-9	11,077	-0.08%
2019/07/01	0	0.00	2	21.48	21.45	-2	11,106	-0.02%
2019/06/26	2	20.75	2	20.70	20.70	0	11,514	0.00%
2019/06/25	0	0.00	3	20.67	20.50	-3	11,538	-0.03%
2019/06/21	1	21.05	0	0.00	20.95	1	11,581	0.01%
2019/06/20	52	20.51	77	20.69	20.90	-25	11,339	-0.22%
2019/06/19	0	0.00	15	20.25	20.40	-15	11,273	-0.13%
2019/06/17	12	19.93	24	19.92	19.45	-12	11,477	-0.10%
2019/06/14	0	0.00	1	19.45	19.35	-1	11,437	-0.01%
2019/06/13	4	19.28	0	0.00	19.25	4	11,608	0.03%
2019/06/12	4	19.29	0	0.00	19.25	4	11,813	0.03%
2019/06/11	27	19.74	2	19.45	19.45	25	12,210	0.20%
2019/06/10	0	0.00	6	19.24	19.30	-6	12,724	-0.05%
2019/06/05	3	18.95	4	19.00	18.70	-1	12,845	-0.01%
2019/06/04	6	18.88	0	0.00	18.85	6	12,951	0.05%
2019/05/31	2	18.68	1	18.70	18.80	1	13,712	0.01%
2019/05/29	0	0.00	30	18.10	18.15	-30	13,835	-0.22%
2019/05/27	2	17.70	0	0.00	17.70	2	14,160	0.01%
2019/05/24	30	17.83	30	17.72	17.95	0	14,250	0.00%
2019/05/23	10	17.45	0	0.00	17.40	10	14,612	0.07%
2019/05/20	1	17.95	0	0.00	17.65	1	14,938	0.01%
2019/05/16	0	0.00	2	18.85	18.40	-2	15,822	-0.01%
2019/05/15	14	18.74	0	0.00	19.10	14	16,236	0.09%
2019/05/14	0.7	18.45	0	0.00	18.45	0.7	16,240	0.00%
2019/05/10	6	18.14	0	0.00	18.10	6	16,399	0.04%
2019/05/09	2	18.50	0	0.00	18.35	2	16,339	0.01%
2019/05/08	3	19.10	0	0.00	19.05	3	16,209	0.02%
2019/05/06	0	0.00	1	18.75	19.00	-1	16,110	-0.01%
2019/05/03	21	19.00	1	18.95	18.95	20	15,984	0.13%
2019/04/29	6	18.72	2	18.45	18.40	4	15,747	0.03%
2019/04/26	0	0.00	4	18.11	18.10	-4	15,355	-0.03%
2019/04/25	1	18.95	0	0.00	18.70	1	15,026	0.01%
2019/04/24	25	19.12	2	19.00	19.10	23	14,680	0.16%
2019/04/23	1	20.95	0	0.00	20.90	1	13,926	0.01%
2019/04/22	1	21.40	2	21.53	21.40	-1	13,817	-0.01%
2019/04/19	2	21.23	4	21.15	21.40	-2	13,794	-0.01%
2019/04/18	2	22.10	0	0.00	20.95	2	13,803	0.01%
2019/04/16	0	0.00	1	21.75	21.80	-1	13,492	-0.01%
2019/04/15	1	21.50	0	0.00	21.50	1	13,166	0.01%
2019/04/12	1	20.25	0	0.00	20.25	1	12,939	0.01%
2019/04/10	1	20.90	0	0.00	21.00	1	12,816	0.01%
2019/04/03	1	20.95	1	21.20	21.25	0	12,608	0.00%
2019/04/02	1	21.05	2	20.90	20.90	-1	12,473	-0.01%
2019/03/29	1	20.40	3	20.67	20.80	-2	11,888	-0.02%
2019/03/28	3	20.70	4	20.63	20.50	-1	11,733	-0.01%
2019/03/27	1	21.10	0	0.00	21.05	1	11,659	0.01%
2019/03/26	0	0.00	2	20.85	20.90	-2	11,586	-0.02%
2019/03/25	0	0.00	10	20.80	20.65	-10	11,499	-0.09%
2019/03/21	20	21.85	2	22.45	21.65	18	11,154	0.16%
2019/03/20	1	21.95	5.1	22.11	21.95	-4.1	10,723	-0.04%
2019/03/19	0	0.00	1	21.95	21.75	-1	10,601	-0.01%
2019/03/18	1	22.00	6	21.78	21.85	-5	10,493	-0.05%
2019/03/15	7	21.64	33	21.61	21.50	-26	10,429	-0.25%
2019/03/14	6	21.99	7	21.89	21.90	-1	10,451	-0.01%
2019/03/13	42	21.10	15	21.45	21.80	27	10,482	0.26%
2019/03/12	1	20.45	0	0.00	20.35	1	9,842	0.01%
2019/03/11	12	20.50	6	20.81	20.45	6	9,950	0.06%
2019/03/08	15	20.08	14	20.33	20.55	1	10,062	0.01%
2019/03/07	18	20.86	17	20.97	20.55	1	10,168	0.01%
2019/03/06	31	21.06	28	20.79	20.95	3	10,080	0.03%
2019/03/05	0	0.00	3	19.80	19.75	-3	9,628	-0.03%
2019/03/04	0	0.00	5	20.35	20.00	-5	9,714	-0.05%
2019/02/27	12	19.98	1	19.95	20.25	11	9,728	0.11%
2019/02/26	1	20.00	0	0.00	20.00	1	9,658	0.01%
2019/02/25	3	19.98	2.1	20.00	20.00	0.9	9,573	0.01%
2019/02/22	3	19.77	158	19.84	20.30	-155	9,536	-1.63%	大賣/鉅額交易
2019/02/21	0	0.00	12.3	19.36	19.45	-12.3	9,119	-0.13%
2019/02/20	5	19.17	2	19.25	19.20	3	8,937	0.03%
2019/02/19	11	18.99	2	19.10	19.30	9	8,910	0.10%
2019/02/18	22	19.23	11	18.95	19.10	11	8,914	0.12%
2019/02/15	1	18.20	3	18.55	18.60	-2	8,557	-0.02%
2019/02/14	0	0.00	4	17.83	17.70	-4	7,864	-0.05%
2019/02/13	0	0.00	1	16.30	16.65	-1	7,294	-0.01%
2019/02/12	1	16.20	0	0.00	16.15	1	7,206	0.01%
2019/01/16	1	14.85	0	0.00	14.80	1	7,588	0.01%
2019/01/15	1	14.65	0	0.00	14.75	1	7,672	0.01%
2019/01/10	2	14.90	3	15.07	15.00	-1	7,668	-0.01%
2018/12/28	2	13.70	0	0.00	13.65	2	7,864	0.03%
2018/12/12	0	0.00	1	15.60	15.50	-1	8,566	-0.01%
2018/12/10	1	15.20	1	15.65	15.25	0	8,592	0.00%
2018/12/06	1	17.00	0	0.00	15.60	1	8,293	0.01%
2018/12/05	0	0.00	1	16.00	16.70	-1	7,894	-0.01%
2018/12/04	2	16.70	1	16.45	16.60	1	7,951	0.01%
2018/12/03	0	0.00	3	16.72	16.95	-3	8,005	-0.04%
2018/11/30	0	0.00	1.2	15.32	15.45	-1.2	7,967	-0.01%
2018/11/29	0	0.00	2	15.05	15.00	-2	7,752	-0.03%
2018/11/28	0	0.00	4	14.60	14.65	-4	7,577	-0.05%
2018/11/27	2	14.00	2	14.05	14.00	0	7,433	0.00%
2018/11/23	10	13.70	10	13.55	13.60	0	7,115	0.00%
2018/11/22	20	13.65	20	13.55	13.55	0	7,026	0.00%
2018/11/06	3	13.55	3	13.30	13.10	0	7,691	0.00%
2018/11/05	3	13.40	3	13.55	13.65	0	7,737	0.00%
2018/11/02	1	13.45	0	0.00	13.60	1	7,835	0.01%
2018/10/31	0	0.00	1	12.95	12.95	-1	7,735	-0.01%
2018/10/30	0	0.00	12	12.35	12.45	-12	7,697	-0.16%
2018/10/25	1	12.10	0	0.00	12.15	1	7,998	0.01%
2018/10/16	2	13.65	0	0.00	13.60	2	8,997	0.02%
2018/10/12	0	0.00	2	12.35	13.35	-2	9,196	-0.02%
2018/10/08	0	0.00	2	14.45	14.60	-2	9,763	-0.02%
2018/10/05	1	14.90	2	14.80	14.70	-1	9,902	-0.01%
2018/09/25	0	0.00	2	16.65	16.50	-2	11,041	-0.02%
2018/09/21	0	0.00	1	16.25	16.40	-1	11,124	-0.01%
2018/09/20	0	0.00	2	16.35	16.15	-2	11,118	-0.02%
2018/09/18	4	17.48	2	16.95	16.65	2	11,260	0.02%
2018/09/17	0	0.00	0.1	17.00	17.00	-0.1	11,368	0.00%
2018/09/13	2	16.45	0	0.00	16.45	2	11,477	0.02%
2018/09/11	1	16.20	0	0.00	16.20	1	11,623	0.01%
2018/09/10	2	16.45	0	0.00	15.40	2	11,744	0.02%
2018/09/07	0	0.00	1	16.45	16.55	-1	11,986	-0.01%
2018/09/06	2	17.63	43	17.66	17.40	-41	12,842	-0.32%
2018/09/05	0	0.00	1	18.80	18.45	-1	12,914	-0.01%
2018/09/03	11	18.56	0	0.00	18.40	11	13,309	0.08%
2018/08/31	2	18.95	0	0.00	19.00	2	13,537	0.01%
2018/08/29	5	19.27	0	0.00	19.30	5	13,811	0.04%
2018/08/28	22	19.21	7	19.30	19.15	15	14,122	0.11%
2018/08/27	71	19.03	60	19.28	19.35	11	14,250	0.08%
2018/08/24	9	18.91	0	0.00	18.95	9	14,592	0.06%
2018/08/23	0	0.00	1	19.05	19.55	-1	16,021	-0.01%
2018/08/22	2	18.40	4	18.93	18.45	-2	15,912	-0.01%
2018/08/21	14	18.66	0	0.00	18.80	14	16,192	0.09%
2018/08/20	4	18.84	0	0.00	18.55	4	16,684	0.02%
2018/08/16	1	19.05	0	0.00	19.10	1	16,964	0.01%
2018/08/15	50	18.88	1	19.35	19.00	49	17,033	0.29%
2018/08/14	6	19.06	1	19.45	19.70	5	17,155	0.03%
2018/08/13	5	18.97	2	19.33	19.20	3	17,350	0.02%
2018/08/10	20	20.20	0	0.00	20.15	20	17,479	0.11%
2018/08/09	1	20.90	0	0.00	21.00	1	17,843	0.01%
2018/08/08	0	0.00	3	21.00	20.55	-3	18,631	-0.02%
2018/08/06	1	20.65	0	0.00	21.20	1	20,353	0.00%
2018/08/02	50	21.12	0	0.00	21.05	50	21,139	0.24%
2018/08/01	1	21.40	0	0.00	21.35	1	21,318	0.00%
2018/07/31	0	0.00	10	21.30	21.20	-10	21,788	-0.05%
2018/07/27	12	22.59	1	22.50	22.35	11	21,878	0.05%
2018/07/26	1	22.05	0	0.00	21.95	1	21,874	0.00%
2018/07/25	2	22.15	52	21.90	21.85	-50	22,090	-0.23%
2018/07/24	0	0.00	4	21.55	22.00	-4	22,197	-0.02%
2018/07/23	1	22.00	2	21.78	21.50	-1	22,426	0.00%
2018/07/19	0	0.00	2	21.70	22.00	-2	23,775	-0.01%
2018/07/17	16	22.05	5	21.78	21.85	11	24,341	0.05%
2018/07/16	6	21.77	4.8	21.89	22.00	1.2	24,570	0.00%
2018/07/13	1	21.45	0	0.00	21.35	1	24,964	0.00%
2018/07/12	1	20.45	5	20.77	21.10	-4	25,779	-0.02%
2018/07/11	3	20.23	2	19.75	20.00	1	26,186	0.00%
2018/07/10	1	20.25	0	0.00	20.25	1	28,011	0.00%
2018/07/09	4	18.89	0	0.00	19.30	4	28,979	0.01%
2018/07/06	7	18.63	0	0.00	18.70	7	29,651	0.02%
2018/07/03	1	20.90	0	0.00	20.40	1	29,293	0.00%
2018/06/29	0	0.00	1	20.45	20.70	-1	29,371	0.00%
2018/06/27	4	20.81	2	20.98	20.60	2	29,673	0.01%
2018/06/26	1	20.35	1	20.40	20.40	0	29,872	0.00%
2018/06/25	12	21.90	1	21.90	21.90	11	30,503	0.04%
2018/06/22	3	22.20	0	0.00	21.95	3	30,755	0.01%
2018/06/21	1	22.55	0	0.00	22.40	1	30,699	0.00%
2018/06/20	5	22.64	1	22.95	22.30	4	30,840	0.01%
2018/06/19	3	23.13	0	0.00	22.85	3	30,825	0.01%
2018/06/15	0	0.00	2	23.93	23.75	-2	30,742	-0.01%
2018/06/14	1	23.90	26	24.36	23.90	-25	30,398	-0.08%
2018/06/13	1	23.05	0	0.00	23.35	1	29,383	0.00%
2018/06/12	2	23.40	0	0.00	23.20	2	29,452	0.01%
2018/06/11	11	23.30	0	0.00	23.20	11	29,697	0.04%
2018/06/08	3	23.45	1	23.50	23.35	2	30,196	0.01%
2018/06/06	7	23.29	0	0.00	23.25	7	30,564	0.02%
2018/06/05	12	23.20	6	23.54	23.20	6	30,551	0.02%
2018/06/04	7	23.29	5	23.19	23.30	2	30,368	0.01%
2018/06/01	3	23.48	0	0.00	23.00	3	30,490	0.01%
2018/05/31	41	24.48	23	24.90	23.75	18	30,182	0.06%
2018/05/29	6	23.56	5	23.30	23.30	1	28,594	0.00%
2018/05/28	2	23.15	1	23.30	23.35	1	28,234	0.00%
2018/05/24	1	23.05	3	23.00	22.55	-2	27,816	-0.01%
2018/05/22	3	22.02	1	21.90	22.00	2	27,554	0.01%
2018/05/21	0	0.00	4	22.38	22.20	-4	27,526	-0.01%
2018/05/18	0	0.00	3	22.82	22.10	-3	27,482	-0.01%
2018/05/17	3	22.83	2	22.68	22.65	1	27,562	0.00%
2018/05/16	6	23.51	107	23.75	23.35	-101	27,578	-0.37%	大賣/鉅額交易
2018/05/15	113	23.51	7	23.46	23.10	106	27,029	0.39%	大買/鉅額交易
2018/05/10	1	22.45	5	22.33	22.30	-4	25,483	-0.02%
2018/05/09	3	21.77	0	0.00	21.50	3	25,599	0.01%
2018/05/08	2	22.20	0	0.00	21.80	2	25,432	0.01%
2018/05/07	2	20.85	2	20.95	21.30	0	25,012	0.00%
2018/05/04	3	21.15	5	21.22	20.55	-2	25,049	-0.01%
2018/05/03	1	21.15	4	21.01	20.95	-3	25,117	-0.01%
2018/05/02	1	21.00	21	20.85	20.80	-20	25,110	-0.08%
2018/04/30	0	0.00	2	20.70	20.30	-2	25,099	-0.01%
2018/04/27	2	20.00	21	20.15	20.00	-19	25,545	-0.07%
2018/04/26	26.3	21.04	2	20.33	19.95	24.3	26,164	0.09%
2018/04/25	3	21.15	0	0.00	22.05	3	25,807	0.01%
2018/04/24	1	22.65	1	22.10	21.70	0	25,468	0.00%
2018/04/23	19	22.89	19	22.79	22.60	0	25,916	0.00%
2018/04/20	2	23.78	6	23.88	23.80	-4	27,183	-0.01%
2018/04/19	34	23.99	0	0.00	23.45	34	26,946	0.13%
2018/04/18	13	23.22	41	23.34	23.70	-28	26,684	-0.10%
2018/04/17	24	22.39	22	22.30	22.05	2	26,070	0.01%
2018/04/16	44	23.16	27	23.07	23.10	17	25,980	0.07%
2018/04/13	15	21.63	25.2	22.10	22.85	-10.2	24,725	-0.04%
2018/04/11	1	20.00	0	0.00	19.65	1	23,996	0.00%
2018/04/10	1	19.80	1	19.75	19.65	0	25,343	0.00%
2018/04/09	1	19.35	3	19.57	19.10	-2	25,989	-0.01%
2018/03/31	0	0.00	4	19.80	20.10	-4	28,432	-0.01%
2018/03/30	1	20.30	0	0.00	19.80	1	29,273	0.00%
2018/03/29	1	20.50	2	20.65	20.30	-1	30,334	0.00%
2018/03/28	3	20.78	30	20.65	20.80	-27	31,963	-0.08%
2018/03/27	0	0.00	1	20.50	20.50	-1	31,562	0.00%
2018/03/23	2	18.35	0	0.00	18.55	2	33,797	0.01%
2018/03/21	1	19.55	0	0.00	19.50	1	34,834	0.00%
2018/03/20	20	19.55	1	19.50	19.45	19	35,331	0.05%
2018/03/19	2	19.80	2	19.95	19.85	0	36,016	0.00%
2018/03/16	12	19.92	0	0.00	19.95	12	37,208	0.03%
2018/03/15	20	20.78	20	20.75	20.60	0	38,591	0.00%
2018/03/14	41	20.04	38	20.08	20.55	3	39,018	0.01%
2018/03/13	4	19.75	102	20.35	20.50	-98	40,369	-0.24%	大賣/
2018/03/12	2	18.58	0	0.00	18.65	2	40,215	0.00%
2018/03/08	40	18.51	0	0.00	18.70	40	42,474	0.09%
2018/03/07	4	18.58	0	0.00	18.40	4	42,465	0.01%
2018/03/06	2	19.45	1	19.45	19.40	1	42,997	0.00%
2018/03/02	30	20.15	0	0.00	20.10	30	46,858	0.06%
2018/02/26	1	20.35	0	0.00	20.05	1	47,406	0.00%
2018/02/23	0	0.00	10	20.60	20.50	-10	47,540	-0.02%
2018/02/22	1	20.80	0	0.00	20.70	1	47,678	0.00%
2018/02/21	10	20.30	0	0.00	20.40	10	47,794	0.02%
2018/02/09	8	18.76	0	0.00	19.70	8	47,673	0.02%
2018/02/08	2	20.63	1	21.45	20.05	1	47,460	0.00%
2018/02/07	1	21.00	7	20.71	20.50	-6	47,206	-0.01%
2018/02/06	27	21.28	0	0.00	20.70	27	47,153	0.06%
2018/02/05	10	22.85	1	22.50	23.00	9	47,023	0.02%
2018/02/02	0	0.00	3	23.25	23.20	-3	47,164	-0.01%
2018/02/01	0	0.00	2	24.20	23.70	-2	47,553	0.00%
2018/01/31	1	22.70	0	0.00	23.25	1	47,954	0.00%
2018/01/30	2	23.20	1	23.20	22.90	1	48,148	0.00%
2018/01/29	1	23.00	34.1	23.19	23.20	-33.1	48,478	-0.07%
2018/01/26	8	22.44	1	22.50	22.60	7	49,161	0.01%
2018/01/25	24	23.00	0	0.00	22.80	24	49,927	0.05%
2018/01/24	10	23.35	2	23.55	23.40	8	50,392	0.02%
2018/01/23	2	22.45	1	22.80	23.05	1	50,406	0.00%
2018/01/22	27	22.83	35.1	23.14	22.90	-8.1	50,073	-0.02%
2018/01/19	3	24.43	8	24.58	24.50	-5	49,837	-0.01%
2018/01/18	11	25.00	5	25.20	24.80	6	49,864	0.01%
2018/01/17	8	25.68	47	25.78	25.25	-39	50,522	-0.08%
2018/01/16	218	26.15	275	26.06	25.60	-57	50,434	-0.11%	大買/大賣/
2018/01/15	17	24.72	10	24.60	24.35	7	48,807	0.01%
2018/01/12	16	24.87	21	24.76	24.75	-5	48,577	-0.01%
2018/01/11	11	23.94	20	24.39	24.45	-9	48,110	-0.02%
2018/01/10	50	24.47	45	24.07	23.90	5	47,698	0.01%
2018/01/09	31	24.07	45	24.48	24.70	-14	47,180	-0.03%
2018/01/08	5	24.91	16	24.90	24.10	-11	46,517	-0.02%
2018/01/05	18.2	24.71	11	24.43	24.95	7.2	46,005	0.02%
2018/01/04	14	25.75	15	25.04	24.80	-1	45,290	0.00%
2018/01/03	10	24.50	21	24.94	24.20	-11	43,981	-0.03%
2018/01/02	23	24.43	44	24.24	24.60	-21	43,148	-0.05%