燿華 (2367)-永豐金-北高雄券商分點個股進出

台股 » 個股 » 燿華 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

燿華

(2367)

可現股當沖

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

立即追蹤
本地時間:14:30

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－永豐金-北高雄券商分點個股進出

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

永豐金-北高雄券商分點個股進出
永豐金-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	50	30.39	10	30.30	30.50	40	11,410	0.35%
2024/11/20	1	30.25	16	30.10	29.95	-15	11,470	-0.13%
2024/11/19	0	0.00	1	30.40	30.25	-1	11,549	-0.01%
2024/11/18	20	30.25	4	29.95	29.90	16	11,705	0.14%
2024/11/14	50	30.59	50	30.30	30.20	0	11,968	0.00%
2024/11/13	0	30.70	0	0.00	30.65	0	12,125	0.00%
2024/11/12	1	30.50	0	0.00	30.40	1	12,554	0.01%
2024/11/11	40	31.25	91	31.39	31.25	-51	12,753	-0.40%
2024/11/08	156	31.93	106	31.45	31.35	50	12,854	0.39%	大買/大賣/
2024/11/07	20	31.05	20	31.65	31.90	0	12,941	0.00%
2024/11/06	100	30.70	100	30.75	30.90	0	13,034	0.00%
2024/11/05	60	30.58	60	30.65	30.60	0	13,267	0.00%
2024/11/04	30.1	30.83	54	30.60	30.60	-23.9	13,874	-0.17%
2024/11/01	0	0.00	28	30.50	30.95	-28	14,091	-0.20%
2024/10/30	0.1	30.60	12	30.35	30.30	-11.9	14,239	-0.08%
2024/10/29	70.1	30.75	55	30.47	30.35	15.1	14,476	0.10%
2024/10/28	7	30.80	6	30.80	31.00	1	14,533	0.01%
2024/10/25	90.2	31.79	86	31.30	31.35	4.2	14,662	0.03%
2024/10/24	104	32.18	69	31.80	31.75	35	15,178	0.23%	大買/
2024/10/23	15.1	33.11	0	0.00	32.70	15.1	15,431	0.10%
2024/10/22	20	32.20	20	32.70	33.00	0	15,524	0.00%
2024/10/21	0	32.00	30	31.65	32.15	-30	15,624	-0.19%
2024/10/18	90.1	32.06	60	30.75	30.60	30.1	15,710	0.19%
2024/10/17	14	32.29	14	32.36	32.45	0	15,702	0.00%
2024/10/16	33	31.94	33	31.92	32.00	0	15,869	0.00%
2024/10/15	10.1	32.55	13	32.16	32.20	-2.9	16,097	-0.02%
2024/10/14	3	32.25	0	0.00	32.50	3	16,380	0.02%
2024/10/11	6	32.08	7	32.00	32.00	-1	16,773	-0.01%
2024/10/09	10	32.55	10	32.55	32.25	0	17,407	0.00%
2024/10/08	0	0.00	1	33.80	33.60	-1	18,515	-0.01%
2024/10/07	0	0.00	5	33.90	33.95	-5	22,151	-0.02%
2024/10/04	10	33.20	11	33.08	32.95	-1	24,175	0.00%
2024/10/01	99	34.16	93	33.93	33.85	6	26,009	0.02%
2024/09/30	20	34.05	20	34.20	34.50	0	26,489	0.00%
2024/09/27	21	34.56	20	34.30	34.35	1	27,752	0.00%
2024/09/26	41	34.83	41	34.33	34.50	0	27,874	0.00%
2024/09/25	22	35.03	26	35.17	34.90	-4	28,180	-0.01%
2024/09/24	0	0.00	2	33.40	33.45	-2	28,536	-0.01%
2024/09/23	2	34.05	3	34.10	33.75	-1	28,693	0.00%
2024/09/20	3	33.83	5	33.85	33.85	-2	28,825	-0.01%
2024/09/19	6	33.25	6	33.45	33.35	0	29,084	0.00%
2024/09/16	0	0.00	5	33.95	34.15	-5	29,315	-0.02%
2024/09/13	36	33.93	32	33.64	33.85	4	29,617	0.01%
2024/09/12	16	33.02	15	33.14	33.55	1	29,797	0.00%
2024/09/10	24	34.00	24	33.66	32.70	0	30,050	0.00%
2024/09/06	2	33.93	15	33.75	33.75	-13	31,476	-0.04%
2024/09/04	1	35.50	5	35.05	34.90	-4	33,299	-0.01%
2024/09/03	3	38.02	2	37.73	37.20	1	33,866	0.00%
2024/09/02	0	0.00	7	37.79	37.70	-7	34,796	-0.02%
2024/08/30	108	39.08	73.5	38.76	38.40	34.5	34,909	0.10%	大買/
2024/08/29	63	37.77	88	37.94	38.55	-25	34,854	-0.07%
2024/08/28	24	37.13	22	36.72	36.60	2	34,285	0.01%
2024/08/27	0	0.00	5	35.95	36.00	-5	34,841	-0.01%
2024/08/26	17	35.02	8	34.85	34.65	9	35,114	0.03%
2024/08/23	25	34.18	20	34.20	34.60	5	35,763	0.01%
2024/08/22	12	34.58	12	34.71	34.45	0	36,337	0.00%
2024/08/21	40	34.97	38	34.88	34.55	2	37,060	0.01%
2024/08/20	27	35.56	27	35.30	35.10	0	38,260	0.00%
2024/08/16	15	35.58	17	35.39	35.30	-2	41,038	0.00%
2024/08/15	1	35.10	0	0.00	35.40	1	43,992	0.00%
2024/08/14	1	35.75	1	36.00	35.10	0	46,054	0.00%
2024/08/13	13	34.35	23.1	34.72	34.70	-10.1	49,015	-0.02%
2024/08/12	2	33.55	0	0.00	33.50	2	50,907	0.00%
2024/08/09	0.1	33.30	0	0.00	32.50	0.1	54,844	0.00%
2024/08/08	2	32.00	4	32.23	32.25	-2	57,856	0.00%
2024/08/07	4	30.70	6	32.12	32.85	-2	59,889	0.00%
2024/08/06	1	31.50	22	28.36	30.25	-21	61,017	-0.03%
2024/08/05	10.1	31.50	0	0.00	31.50	10.1	62,639	0.02%
2024/08/02	6	35.42	10	35.21	35.00	-4	64,621	-0.01%
2024/08/01	25	36.36	49	36.64	36.50	-24	64,941	-0.04%
2024/07/31	20	35.28	21	35.29	35.40	-1	65,654	0.00%
2024/07/30	1	35.00	9	34.95	35.10	-8	65,931	-0.01%
2024/07/29	91	35.80	25	34.55	34.25	66	66,054	0.10%
2024/07/26	2	36.40	13	36.53	36.80	-11	65,705	-0.02%
2024/07/23	8	35.14	9	35.24	35.45	-1	65,553	0.00%
2024/07/22	1.1	35.22	11	34.86	34.30	-9.9	65,556	-0.02%
2024/07/19	20	35.86	33	35.55	35.30	-13	65,391	-0.02%
2024/07/18	26	36.21	3	36.15	36.10	23	65,444	0.04%
2024/07/17	7	37.21	66	37.13	37.20	-59	65,469	-0.09%
2024/07/16	60.1	37.33	50	37.00	36.90	10.1	65,684	0.02%
2024/07/15	45	37.67	44.1	37.70	37.25	0.9	65,990	0.00%
2024/07/12	34	38.35	23	38.63	38.10	11	66,626	0.02%
2024/07/11	66	38.88	97	38.96	38.85	-31	67,029	-0.05%
2024/07/10	107.2	38.66	208	38.87	38.45	-100.8	67,210	-0.15%	大買/大賣/
2024/07/09	150	41.66	95.5	41.71	39.90	54.5	67,420	0.08%	大買/
2024/07/08	38.5	40.59	122.3	41.50	42.50	-83.8	66,218	-0.13%	大賣/
2024/07/05	92	38.97	105	39.04	38.65	-13	64,360	-0.02%	大賣/
2024/07/04	37.2	37.40	0	0.00	37.70	37.2	62,828	0.06%
2024/07/03	29	37.72	28	38.26	37.30	1	62,777	0.00%
2024/07/02	0	0.00	1	36.15	36.25	-1	61,738	0.00%
2024/07/01	5	36.88	5	37.03	36.15	0	61,718	0.00%
2024/06/28	30	36.60	32	36.85	36.90	-2	61,573	0.00%
2024/06/27	20	35.91	20	35.48	35.35	0	61,365	0.00%
2024/06/26	5	36.05	0	0.00	35.60	5	61,886	0.01%
2024/06/25	24	34.96	13.1	35.03	35.30	11	62,413	0.02%
2024/06/24	6	35.91	0	0.00	35.70	6	62,809	0.01%
2024/06/20	4	36.15	1	36.60	36.20	3	64,829	0.00%
2024/06/19	1	36.00	6	35.68	35.50	-5	65,576	-0.01%
2024/06/18	1	35.80	4	35.89	35.85	-3	66,286	0.00%
2024/06/17	1	35.80	1.1	35.90	35.85	-0.1	66,813	0.00%
2024/06/14	9	36.37	6	36.85	36.00	3	67,651	0.00%
2024/06/13	7	37.80	26	37.68	37.20	-19	67,765	-0.03%
2024/06/12	25	37.83	26	37.64	37.75	-1	67,081	0.00%
2024/06/11	5.6	35.44	8.9	35.63	35.70	-3.3	66,234	0.00%
2024/06/07	4.1	37.44	82	38.30	36.95	-77.9	66,030	-0.12%
2024/06/06	282	37.78	201	38.12	37.50	81	66,834	0.12%	大買/大賣/
2024/06/05	35	36.73	2	37.12	36.85	33	66,805	0.05%
2024/06/04	112.1	37.29	3	37.35	36.65	109.1	67,651	0.16%	大買/鉅額交易
2024/06/03	1	37.05	7	36.83	37.00	-6	68,545	-0.01%
2024/05/31	18	36.82	5	37.05	36.65	13	70,450	0.02%
2024/05/30	1	35.70	2	35.55	35.50	-1	71,294	0.00%
2024/05/29	3	36.48	3	36.35	36.30	0	72,381	0.00%
2024/05/28	2.2	36.70	4.1	36.43	36.55	-1.9	72,279	0.00%
2024/05/27	5.1	37.06	21	36.90	37.25	-15.9	71,839	-0.02%
2024/05/24	5	37.52	8.2	37.36	37.35	-3.2	71,246	0.00%
2024/05/23	27	38.94	3.1	39.54	38.25	23.9	70,255	0.03%
2024/05/22	17.9	38.80	14.3	38.55	38.20	3.6	69,132	0.01%
2024/05/21	110	39.47	99.2	40.00	39.15	10.8	68,215	0.02%	大買/
2024/05/20	97	38.97	107	38.62	38.00	-10	65,230	-0.02%	大賣/
2024/05/17	85	36.99	67.1	37.18	38.40	17.9	63,520	0.03%
2024/05/16	12	35.40	16.2	35.47	35.95	-4.2	60,227	-0.01%
2024/05/15	86.3	34.57	65	34.58	35.00	21.3	58,488	0.04%
2024/05/14	31	32.05	71.3	32.45	33.00	-40.3	54,513	-0.07%
2024/05/13	176	29.77	31	29.85	30.00	145	51,339	0.28%	大買/鉅額交易
2024/05/10	19	29.25	12	28.48	29.80	7	49,115	0.01%
2024/05/09	31.1	29.91	27	29.73	28.70	4.1	47,714	0.01%
2024/05/08	15	29.95	40	28.93	30.05	-25	45,456	-0.05%
2024/05/07	10	27.53	0	0.00	27.35	10	43,240	0.02%
2024/05/06	0	0.00	14	28.09	27.70	-14	42,760	-0.03%
2024/05/03	0	0.00	32	26.80	26.90	-32	41,768	-0.08%
2024/05/02	3	25.52	2	25.85	26.30	1	41,388	0.00%
2024/04/30	7	26.60	7	26.31	26.20	0	41,094	0.00%
2024/04/29	2	26.15	7	26.51	26.20	-5	40,895	-0.01%
2024/04/26	31	26.48	2	26.45	26.15	29	40,733	0.07%
2024/04/25	5	26.20	0	0.00	26.00	5	40,520	0.01%
2024/04/24	1	26.40	6	26.72	26.55	-5	40,370	-0.01%
2024/04/23	8	26.01	3	26.33	26.00	5	40,107	0.01%
2024/04/22	1.2	26.56	1	27.60	26.05	0.2	39,786	0.00%
2024/04/19	61	27.24	80	27.30	27.30	-19	39,362	-0.05%
2024/04/18	44	28.51	30.1	28.57	28.00	13.9	38,768	0.04%
2024/04/17	42	28.11	128	28.21	28.15	-86	37,813	-0.23%	大賣/
2024/04/16	44.1	26.80	15	27.40	26.40	29.1	36,987	0.08%
2024/04/15	90	28.51	13	28.43	28.20	77	36,113	0.21%
2024/04/12	26	29.09	108	28.59	29.20	-82	34,654	-0.24%	大賣/
2024/04/11	3	26.38	6	26.65	26.70	-3	32,179	-0.01%
2024/04/10	7	26.46	0	0.00	26.30	7	32,044	0.02%
2024/04/09	8	26.75	60	27.12	26.60	-52	31,655	-0.16%
2024/04/08	0	0.00	13	26.77	26.70	-13	31,151	-0.04%
2024/04/03	11	26.06	0	0.00	26.05	11	30,870	0.04%
2024/04/02	18	26.68	5	26.87	26.35	13	30,721	0.04%
2024/04/01	34	27.12	12	26.99	26.85	22	30,286	0.07%
2024/03/29	79	27.19	35	26.88	26.65	44	29,881	0.15%
2024/03/28	42	26.85	108	27.31	26.65	-66	29,151	-0.23%	大賣/
2024/03/27	17	26.70	23	26.95	26.65	-6	28,480	-0.02%
2024/03/26	63.1	26.87	18.4	26.56	26.75	44.7	27,767	0.16%
2024/03/25	239	27.12	212	27.41	27.55	27	26,903	0.10%	大買/大賣/
2024/03/22	56.5	26.52	112	26.95	27.15	-55.5	25,543	-0.22%	大賣/
2024/03/21	8	26.44	16	26.93	26.30	-8	24,550	-0.03%
2024/03/20	25.5	26.36	114	26.24	25.70	-88.5	23,762	-0.37%	大賣/
2024/03/19	161	26.51	108	26.31	26.15	53	23,273	0.23%	大買/大賣/
2024/03/18	67	25.09	5.3	24.29	25.85	61.7	22,308	0.28%
2024/03/15	10	24.25	1	24.25	24.00	9	21,625	0.04%
2024/03/14	1	24.75	4	25.05	24.45	-3	21,437	-0.01%
2024/03/13	6	24.81	15.2	25.10	25.10	-9.2	21,169	-0.04%
2024/03/12	42	26.47	47	26.42	25.60	-5	21,050	-0.02%
2024/03/11	169	25.81	173	25.81	25.90	-4	19,966	-0.02%	大買/大賣/
2024/03/08	17	24.80	23	24.98	24.30	-6	19,221	-0.03%
2024/03/07	61	26.55	33	27.13	25.80	28	19,211	0.15%
2024/03/06	9	26.02	81	25.97	26.65	-72	18,035	-0.40%
2024/03/05	165.1	23.83	51	23.75	24.30	114.1	15,677	0.73%	大買/鉅額交易
2024/03/04	21.1	23.25	10	23.52	23.90	11.1	13,797	0.08%
2024/03/01	0	0.00	69	21.80	21.75	-69	12,757	-0.54%
2024/02/29	0	0.00	10	21.31	21.30	-10	12,214	-0.08%
2024/02/27	0	0.00	1	21.40	20.75	-1	12,143	-0.01%
2024/02/26	70	21.15	0	0.00	21.15	70	12,114	0.58%
2024/02/23	2	20.85	0	0.00	20.75	2	12,125	0.02%
2024/02/22	81	21.05	81	21.30	21.25	0	12,947	0.00%
2024/02/21	3	20.60	0	0.00	20.65	3	12,323	0.02%
2024/02/20	3.1	20.85	22	20.82	20.95	-18.9	12,271	-0.15%
2024/02/16	13.1	20.60	6	20.00	20.60	7.1	11,932	0.06%
2024/02/15	0	19.00	0	19.00	19.00	0	11,520	0.00%
2024/01/29	0	19.50	0	0.00	19.30	0	11,652	0.00%
2024/01/26	2	19.20	0	0.00	19.20	2	11,733	0.02%
2024/01/25	5	19.23	0	0.00	19.20	5	12,019	0.04%
2024/01/23	0	0.00	6	19.40	19.55	-6	12,360	-0.05%
2024/01/22	0	0.00	9	19.15	19.15	-9	12,348	-0.07%
2024/01/18	4	18.75	0	0.00	18.65	4	12,378	0.03%
2024/01/17	3	18.90	0	0.00	18.85	3	12,420	0.02%
2024/01/16	3	19.05	0	0.00	19.05	3	12,541	0.02%
2024/01/11	0	0.00	3	19.35	19.40	-3	12,577	-0.02%
2024/01/10	3	18.95	0	0.00	18.90	3	12,618	0.02%
2024/01/08	2	19.50	0	0.00	19.30	2	12,672	0.02%
2024/01/04	13	19.60	13.2	19.47	19.40	-0.2	12,693	0.00%
2024/01/03	2	20.00	0	0.00	19.90	2	12,702	0.02%
2024/01/02	11	20.18	0	0.00	20.10	11	12,729	0.09%
2023/12/27	2	20.10	0	0.00	20.15	2	12,906	0.02%
2023/12/25	1	20.05	0	0.00	19.95	1	13,273	0.01%
2023/12/22	0	0.00	1	20.10	20.05	-1	13,376	-0.01%
2023/12/20	1	20.35	0	0.00	20.35	1	13,775	0.01%
2023/12/19	3	20.05	0	0.00	20.10	3	14,094	0.02%
2023/12/18	2	20.38	0	0.00	20.30	2	14,546	0.01%
2023/12/15	1	20.80	0	0.00	20.70	1	16,022	0.01%
2023/12/14	0	0.00	1	21.40	21.35	-1	16,646	-0.01%
2023/12/13	7	21.13	0	0.00	21.05	7	16,834	0.04%
2023/12/12	1	20.95	29	21.17	21.05	-28	16,749	-0.17%
2023/12/11	0	0.00	25	21.17	21.00	-25	16,634	-0.15%
2023/12/08	0	0.00	50	21.35	21.35	-50	16,474	-0.30%
2023/12/07	16	22.11	11	22.02	21.55	5	16,322	0.03%
2023/12/06	20	22.69	86	22.59	22.05	-66	15,753	-0.42%
2023/12/05	11	22.32	53	22.49	22.50	-42	15,130	-0.28%
2023/12/04	85	22.25	85	22.80	22.75	0	14,570	0.00%
2023/12/01	1	21.75	19	21.42	22.20	-18	13,353	-0.13%
2023/11/30	5	20.55	0	0.00	20.70	5	12,389	0.04%
2023/11/29	15	20.83	7	21.00	20.70	8	12,382	0.06%
2023/11/28	11	20.74	7	21.00	21.00	4	12,395	0.03%
2023/11/22	10	20.15	11	20.44	20.55	-1	11,833	-0.01%
2023/11/21	11	20.44	8	20.88	20.20	3	11,513	0.03%
2023/11/20	2	19.58	1	19.55	19.70	1	10,467	0.01%
2023/11/17	0	0.00	10	19.30	19.30	-10	10,393	-0.10%
2023/11/16	10	19.35	4	19.10	19.40	6	10,273	0.06%
2023/11/14	0	0.00	1	18.40	18.40	-1	9,945	-0.01%
2023/11/09	1	18.70	0	0.00	18.40	1	9,943	0.01%
2023/11/02	0	0.00	17	18.91	19.15	-17	9,836	-0.17%
2023/11/01	4	18.08	0	0.00	18.10	4	9,591	0.04%
2023/10/31	4	18.95	20	18.95	18.50	-16	9,534	-0.17%
2023/10/26	1	18.45	1	18.55	18.55	0	9,223	0.00%
2023/10/24	0	0.00	7	18.50	18.70	-7	9,162	-0.08%
2023/10/23	1	17.70	1	18.00	17.90	0	9,025	0.00%
2023/10/20	4	17.68	51	17.52	17.70	-47	9,016	-0.52%
2023/10/17	14	18.27	0	0.00	18.10	14	8,896	0.16%
2023/10/13	10	18.60	0	0.00	18.55	10	8,845	0.11%
2023/10/11	50	18.59	0	0.00	18.20	50	8,844	0.57%
2023/10/05	0	0.00	2	19.10	18.85	-2	8,848	-0.02%
2023/10/04	0.1	18.70	0	0.00	18.75	0.1	8,801	0.00%
2023/10/03	14	19.06	12	19.14	19.05	2	8,775	0.02%
2023/10/02	10	19.73	18	19.84	19.95	-8	8,684	-0.09%
2023/09/28	10	19.00	0	0.00	18.95	10	8,399	0.12%
2023/09/27	58	19.16	0	0.00	19.10	58	8,314	0.70%
2023/09/25	114.1	19.71	0	0.00	19.55	114.1	8,026	1.42%	大買/鉅額交易
2023/09/22	73	20.34	57	20.19	20.10	16	7,691	0.21%
2023/09/21	1	20.35	3	20.70	20.15	-2	7,290	-0.03%
2023/09/20	4	20.14	5	20.52	20.70	-1	6,749	-0.01%
2023/09/19	3	20.73	4	21.04	21.15	-1	5,179	-0.02%
2023/09/18	0	0.00	5	19.04	19.25	-5	4,348	-0.11%
2023/09/15	1	18.10	0	0.00	18.05	1	3,895	0.03%
2023/09/14	0	0.00	1	18.05	18.00	-1	3,836	-0.03%
2023/09/12	5	17.66	0	0.00	17.80	5	3,801	0.13%
2023/09/08	0	0.00	2	18.00	17.80	-2	3,701	-0.05%
2023/09/06	4	18.18	4	18.25	18.20	0	3,654	0.00%
2023/09/05	1	18.20	0	0.00	18.10	1	3,567	0.03%
2023/09/04	1	18.30	3	18.22	18.20	-2	3,537	-0.06%
2023/09/01	6	18.20	1	18.35	18.10	5	3,443	0.15%
2023/08/31	5	18.24	8	18.19	18.25	-3	3,183	-0.09%
2023/08/30	4	17.70	0	0.00	17.65	4	2,909	0.14%
2023/08/29	2	17.20	0	0.00	17.10	2	2,759	0.07%
2023/08/28	0	0.00	2	17.05	17.05	-2	2,775	-0.07%
2023/08/24	1	17.10	0	0.00	17.00	1	2,771	0.04%
2023/08/23	0	0.00	1	16.70	17.10	-1	2,736	-0.04%
2023/08/22	1	16.40	0	0.00	16.45	1	2,621	0.04%
2023/08/16	2	16.10	0	0.00	16.15	2	2,635	0.08%
2023/08/08	1	16.55	0	0.00	16.65	1	2,522	0.04%
2023/08/04	1	17.15	0	0.00	17.20	1	2,381	0.04%
2023/07/24	1	17.35	0	0.00	17.35	1	2,375	0.04%
2023/07/20	0	0.00	1	17.70	17.65	-1	2,415	-0.04%
2023/07/17	0	0.00	2	17.95	17.95	-2	2,451	-0.08%
2023/07/14	0	0.00	3	17.88	17.75	-3	2,439	-0.12%
2023/07/13	0	0.00	1	17.85	17.95	-1	2,436	-0.04%
2023/07/12	1	17.35	0	0.00	17.40	1	2,304	0.04%
2023/06/20	1	17.95	0	0.00	17.95	1	2,597	0.04%
2023/06/19	1	18.00	0	0.00	18.00	1	2,619	0.04%
2023/06/16	2	17.90	0	0.00	17.90	2	2,624	0.08%
2023/06/14	2	18.00	5	18.00	17.95	-3	2,609	-0.11%
2023/06/13	4	17.95	5	18.00	17.90	-1	2,660	-0.04%
2023/06/12	2	18.05	0	0.00	18.00	2	2,675	0.07%
2023/06/05	0	0.00	1	18.45	18.45	-1	2,948	-0.03%
2023/06/01	1	18.10	0	0.00	18.15	1	3,027	0.03%
2023/05/31	1	18.00	0	0.00	18.05	1	3,040	0.03%
2023/05/19	2	18.00	0	0.00	18.00	2	3,385	0.06%
2023/04/21	1	17.90	0	0.00	18.00	1	4,102	0.02%
2023/04/17	3	18.65	0	0.00	18.70	3	4,227	0.07%
2023/04/14	5	18.65	0	0.00	18.60	5	4,226	0.12%
2023/04/13	3	18.75	0	0.00	18.60	3	4,175	0.07%
2023/03/27	0	0.00	4	18.95	18.95	-4	4,036	-0.10%
2023/03/24	0	0.00	8	18.83	18.85	-8	4,076	-0.20%
2023/03/16	4	17.75	0	0.00	17.65	4	4,422	0.09%
2023/03/15	1	18.20	0	0.00	18.05	1	4,651	0.02%
2023/03/14	4	18.20	0	0.00	18.05	4	4,915	0.08%
2023/03/10	12	18.60	6	18.80	18.50	6	5,249	0.11%
2023/03/09	14	19.07	0	19.10	19.00	14	5,465	0.26%
2023/03/08	7	19.22	6	19.21	19.15	1	5,707	0.02%
2023/03/07	5	18.99	0	0.00	19.00	5	5,695	0.09%
2023/03/06	1	18.85	0	0.00	18.80	1	5,711	0.02%
2023/03/03	1	18.95	0	0.00	18.90	1	5,799	0.02%
2023/02/24	0	0.00	1	18.75	18.75	-1	6,298	-0.02%
2023/02/21	3	19.00	3	18.95	19.00	0	6,676	0.00%
2023/02/08	3	19.00	0	0.00	19.00	3	8,549	0.04%
2023/02/03	0	0.00	1	18.70	18.65	-1	8,865	-0.01%
2023/02/02	0	0.00	1	18.45	18.55	-1	8,998	-0.01%
2023/01/31	1	18.25	0	0.00	18.25	1	9,270	0.01%
2023/01/30	0	0.00	10	17.95	18.00	-10	9,429	-0.11%
2023/01/17	0	0.00	3	17.68	17.65	-3	9,610	-0.03%
2023/01/12	11	17.87	0	0.00	17.70	11	10,000	0.11%
2023/01/10	0.2	18.05	0	0.00	17.95	0.2	10,189	0.00%
2023/01/09	0	0.00	4	18.40	18.35	-4	10,326	-0.04%
2022/12/28	1	17.65	1	17.60	17.45	0	11,912	0.00%
2022/12/27	0	0.00	1	17.75	17.80	-1	12,210	-0.01%
2022/12/26	1	17.70	1	17.55	17.60	0	12,545	0.00%
2022/12/23	1	17.45	0	0.00	17.50	1	12,833	0.01%
2022/12/20	0	0.00	7	17.55	17.55	-7	14,284	-0.05%
2022/12/16	0.2	18.10	0	0.00	18.00	0.2	15,662	0.00%
2022/12/12	1.2	18.55	0	0.00	18.55	1.2	16,961	0.01%
2022/12/09	0.2	19.30	1	19.20	19.20	-0.8	17,266	0.00%
2022/12/08	0.1	19.50	0	0.00	19.45	0.1	18,094	0.00%
2022/12/07	1.2	19.51	4	19.30	19.35	-2.8	18,690	-0.01%
2022/12/06	0	0.00	2	20.00	19.75	-2	19,013	-0.01%
2022/12/05	1.4	19.75	0	0.00	19.75	1.4	19,472	0.01%
2022/12/02	0.1	19.45	4	19.48	19.40	-3.9	19,877	-0.02%
2022/12/01	1.4	19.36	0	0.00	19.30	1.4	20,346	0.01%
2022/11/30	7.1	19.25	0	0.00	19.40	7.1	20,788	0.03%
2022/11/28	3.2	18.83	0	0.00	18.65	3.2	22,888	0.01%
2022/11/25	3.1	18.65	0	0.00	18.65	3.1	23,755	0.01%
2022/11/24	1.1	18.95	1	18.90	18.95	0.1	24,473	0.00%
2022/11/22	1	18.65	3	18.35	18.80	-2	25,868	-0.01%
2022/11/21	0.3	18.66	0	0.00	18.50	0.3	27,331	0.00%
2022/11/18	4.2	18.74	6	18.91	18.65	-1.8	27,777	-0.01%
2022/11/17	0	0.00	2	18.75	18.65	-2	27,867	-0.01%
2022/11/16	6.2	18.54	2	18.60	18.55	4.2	28,145	0.01%
2022/11/15	8.1	19.08	1	19.40	19.10	7.1	28,690	0.02%
2022/11/14	3	18.62	3	18.55	18.75	0	29,387	0.00%
2022/11/11	10	18.69	11	18.75	18.40	-1	29,473	0.00%
2022/11/10	0	0.00	4	18.50	18.45	-4	29,399	-0.01%
2022/11/09	5	18.90	0	0.00	18.90	5	29,751	0.02%
2022/11/08	0	0.00	2	18.90	18.65	-2	30,093	-0.01%
2022/11/07	0	0.00	1	18.60	18.75	-1	30,538	0.00%
2022/11/04	0	0.00	4	18.50	18.85	-4	31,133	-0.01%
2022/11/03	7	18.19	18	18.29	18.50	-11	31,320	-0.04%
2022/11/02	15	18.29	7	18.26	18.25	8	31,238	0.03%
2022/11/01	2	17.80	17	17.80	18.00	-15	31,051	-0.05%
2022/10/31	11	17.51	10	17.68	17.50	1	30,890	0.00%
2022/10/28	13	16.93	10	17.45	16.90	3	30,703	0.01%
2022/10/27	10	17.50	5	17.40	17.55	5	30,528	0.02%
2022/10/26	7	17.27	12	17.19	17.10	-5	30,304	-0.02%
2022/10/24	22	18.08	2	18.25	18.00	20	29,892	0.07%
2022/10/21	0	0.00	1	17.80	17.70	-1	29,714	0.00%
2022/10/20	0	0.00	10	17.75	17.80	-10	29,568	-0.03%
2022/10/18	10	18.43	0	0.00	18.35	10	29,312	0.03%
2022/10/13	3	18.33	0	0.00	18.00	3	28,914	0.01%
2022/10/07	0	0.00	16	19.48	19.55	-16	28,126	-0.06%
2022/10/05	1	19.35	0	0.00	19.30	1	27,908	0.00%
2022/10/04	2	19.65	0	0.00	19.70	2	27,445	0.01%
2022/09/29	6	19.75	0	0.00	19.65	6	26,673	0.02%
2022/09/27	17	21.48	13	21.04	20.90	4	25,770	0.02%
2022/09/26	11	21.52	30	21.20	20.90	-19	25,216	-0.08%
2022/09/23	13	22.68	5	22.65	22.25	8	24,404	0.03%
2022/09/22	1	23.05	2	23.20	23.35	-1	23,815	0.00%
2022/09/21	20	23.26	0	0.00	23.15	20	23,462	0.09%
2022/09/20	1	23.50	2	23.68	23.55	-1	23,105	0.00%
2022/09/19	7	22.97	3	23.13	22.85	4	22,601	0.02%
2022/09/16	1	23.55	5	23.13	23.15	-4	22,338	-0.02%
2022/09/15	6	24.18	14	24.11	23.65	-8	21,926	-0.04%
2022/09/14	1	23.60	17	23.40	23.60	-16	21,045	-0.08%
2022/09/13	18	23.54	3	23.48	23.30	15	20,441	0.07%
2022/09/12	45	23.72	49	23.43	23.30	-4	19,850	-0.02%
2022/09/08	15	23.69	11	23.74	23.75	4	19,123	0.02%
2022/09/07	70	23.51	68	23.47	23.80	2	18,514	0.01%
2022/09/06	26	23.49	29	23.43	23.55	-3	17,944	-0.02%
2022/09/05	25	23.63	4	24.08	23.45	21	17,236	0.12%
2022/09/02	51	23.64	42	23.85	23.75	9	16,382	0.05%
2022/09/01	19	23.31	9	23.27	23.15	10	14,923	0.07%
2022/08/31	8	22.76	8	23.21	23.20	0	14,082	0.00%
2022/08/30	16	22.49	4	22.54	23.00	12	13,202	0.09%
2022/08/29	11	22.25	30	22.51	22.60	-19	12,221	-0.16%
2022/08/26	26	21.93	28.3	22.23	22.15	-2.3	11,398	-0.02%
2022/08/25	8	21.59	5	21.57	21.25	3	9,735	0.03%
2022/08/24	2	21.20	5	21.51	21.40	-3	9,201	-0.03%
2022/08/23	22.1	21.21	6	21.01	21.35	16.1	8,854	0.18%
2022/08/22	14.1	21.59	19	21.47	21.15	-4.9	8,438	-0.06%
2022/08/19	17	21.32	13	21.11	21.60	4	7,563	0.05%
2022/08/18	11	19.96	16	20.02	20.00	-5	6,203	-0.08%
2022/08/17	16	19.81	1	20.10	19.65	15	5,960	0.25%
2022/08/16	447	20.04	19	20.05	20.10	428	5,759	7.43%	大買/鉅額交易
2022/08/15	6	20.29	3	20.60	20.15	3	5,241	0.06%
2022/08/12	5	19.92	18	20.08	19.90	-13	4,666	-0.28%
2022/08/11	8	19.16	29	19.29	19.05	-21	3,961	-0.53%
2022/08/09	0	0.00	0.4	17.35	17.20	-0.4	2,725	-0.01%
2022/08/08	0	0.00	432	17.21	17.10	-432	2,647	-16.32%	大賣/鉅額交易
2022/08/05	0	0.00	4	16.65	16.90	-4	2,532	-0.16%
2022/07/29	0	0.00	3	16.90	17.00	-3	2,486	-0.12%
2022/06/29	12	17.60	0	0.00	17.75	12	1,859	0.65%
2022/06/27	20	17.65	0	0.00	17.65	20	1,831	1.09%
2022/06/22	0	0.00	19	17.73	17.60	-19	1,738	-1.09%
2022/06/21	0	0.00	36	17.96	18.10	-36	1,707	-2.11%
2022/06/13	0	0.00	1	17.80	17.70	-1	1,507	-0.07%
2022/06/10	3	18.15	1	18.20	18.40	2	1,457	0.14%
2022/06/09	3	17.63	0	0.00	17.70	3	1,309	0.23%
2022/05/24	0	0.00	1	16.30	16.25	-1	1,361	-0.07%
2022/04/19	0	0.00	2	17.05	17.15	-2	1,827	-0.11%
2022/04/15	2	17.15	0	0.00	17.15	2	1,895	0.11%
2022/02/25	0	0.00	3	18.15	18.00	-3	4,423	-0.07%
2022/02/21	0	0.00	5	18.85	18.85	-5	5,212	-0.10%
2022/02/18	5	18.95	0	0.00	18.95	5	6,402	0.08%
2022/02/17	4	19.59	0	0.00	19.30	4	6,845	0.06%
2022/02/08	0	0.00	5	18.45	18.55	-5	6,998	-0.07%
2022/01/25	0	0.00	5	17.90	17.70	-5	6,986	-0.07%
2022/01/11	2	18.85	0	0.00	18.85	2	6,964	0.03%
2022/01/06	1	19.85	2	19.80	19.75	-1	6,838	-0.01%
2022/01/05	6	20.73	0	0.00	20.25	6	6,765	0.09%
2022/01/03	1	20.15	0	0.00	20.10	1	6,423	0.02%
2021/12/30	5	20.30	0	0.00	20.10	5	6,380	0.08%
2021/12/23	0	0.00	15	20.05	20.20	-15	6,008	-0.25%
2021/12/22	2	19.60	1	19.70	19.65	1	5,758	0.02%
2021/12/16	0	0.00	0	18.75	18.75	0	5,646	0.00%
2021/12/13	0	0.00	2	19.10	18.85	-2	5,585	-0.04%
2021/12/10	2	19.15	4	19.00	19.00	-2	5,569	-0.04%
2021/12/09	3	19.05	0	0.00	19.35	3	5,530	0.05%
2021/12/06	10	18.55	0	0.00	18.50	10	5,365	0.19%
2021/12/02	8	18.55	0	0.00	18.35	8	5,331	0.15%
2021/11/30	2	19.13	0	0.00	18.75	2	5,254	0.04%
2021/11/23	10	20.30	0	0.00	20.10	10	4,789	0.21%
2021/11/18	25	21.87	13	21.24	21.25	12	4,448	0.27%
2021/11/17	28	22.46	7	22.42	22.25	21	4,181	0.50%
2021/11/16	11	20.71	11	21.60	21.65	0	3,521	0.00%
2021/11/15	1	19.65	0	0.00	19.70	1	3,078	0.03%
2021/10/22	7	17.40	0	0.00	17.60	7	3,266	0.21%
2021/10/21	0	0.00	2	17.85	17.40	-2	3,337	-0.06%
2021/10/19	0	0.00	7	17.35	17.80	-7	3,403	-0.21%
2021/10/01	2	17.55	0	0.00	17.55	2	5,451	0.04%
2021/09/22	0	0.00	1	18.10	18.00	-1	5,811	-0.02%
2021/09/06	0	0.00	0	19.80	19.25	0	6,829	0.00%
2021/09/02	0	0.00	1	20.10	20.00	-1	6,852	-0.01%
2021/08/27	0	0.00	0	20.00	19.35	0	6,956	0.00%
2021/08/20	3	19.00	4	18.93	18.90	-1	6,967	-0.01%
2021/08/02	3	20.85	0	0.00	21.05	3	7,350	0.04%
2021/07/30	0	0.00	1	21.10	20.80	-1	7,384	-0.01%
2021/07/27	12	21.44	3	21.80	21.20	9	7,491	0.12%
2021/07/26	0	0.00	9	21.75	21.55	-9	7,521	-0.12%
2021/07/21	40	21.28	0	0.00	20.95	40	7,542	0.53%
2021/07/20	11	21.91	0	0.00	21.65	11	7,507	0.15%
2021/07/16	0	0.00	2	22.50	22.60	-2	7,580	-0.03%
2021/07/15	5	22.09	3	22.40	22.10	2	7,601	0.03%
2021/07/14	12	22.54	0	0.00	22.25	12	7,788	0.15%
2021/07/13	10	23.89	51	23.96	23.20	-41	7,622	-0.54%
2021/07/12	8	23.00	2	22.50	23.00	6	6,863	0.09%
2021/07/09	5	22.30	0	0.00	22.30	5	6,789	0.07%
2021/07/08	13	22.54	12	22.19	22.55	1	6,838	0.01%
2021/07/07	5	21.71	2	22.15	21.80	3	6,793	0.04%
2021/07/05	1	22.00	8	22.11	22.05	-7	6,842	-0.10%
2021/07/02	12	21.53	12	21.93	21.90	0	6,895	0.00%
2021/07/01	2	22.15	7	22.06	21.75	-5	6,922	-0.07%
2021/06/30	8	22.10	0.4	22.10	22.05	7.6	6,892	0.11%
2021/06/29	10	22.47	72	22.54	22.15	-62	6,909	-0.90%
2021/06/28	0	0.00	4	23.05	22.90	-4	6,894	-0.06%
2021/06/24	0	0.00	8	22.75	22.65	-8	6,771	-0.12%
2021/06/23	72	22.69	13	22.73	22.65	59	6,746	0.87%
2021/06/22	5	22.18	2	22.25	22.25	3	6,375	0.05%
2021/06/21	2	21.65	0	0.00	21.85	2	6,288	0.03%
2021/06/17	0	0.00	2	22.00	22.25	-2	6,335	-0.03%
2021/06/11	2	21.80	0	0.00	21.80	2	6,386	0.03%
2021/06/09	2	21.65	2	22.10	21.50	0	6,663	0.00%
2021/06/08	6	22.25	6	22.20	21.80	0	6,625	0.00%
2021/06/07	10	21.31	2	22.05	22.10	8	6,539	0.12%
2021/06/03	0	0.00	2	21.90	21.75	-2	6,459	-0.03%
2021/06/02	0	0.00	3	21.40	21.35	-3	6,436	-0.05%
2021/06/01	0	0.00	18	21.50	21.75	-18	6,435	-0.28%
2021/05/31	0	0.00	2	21.00	20.95	-2	6,431	-0.03%
2021/05/28	0	0.00	15	20.47	20.60	-15	6,715	-0.22%
2021/05/27	0	20.10	5	20.50	20.10	-5	6,843	-0.07%
2021/05/26	0	0.00	1	20.45	20.55	-1	6,840	-0.01%
2021/05/25	10	20.20	7	20.55	20.20	3	6,834	0.04%
2021/05/21	9	19.57	11	19.45	19.45	-2	6,822	-0.03%
2021/05/20	5	19.20	6	19.38	19.25	-1	6,858	-0.01%
2021/05/19	0	0.00	34	19.01	19.15	-34	6,864	-0.50%
2021/05/18	53	18.16	0	0.00	18.85	53	6,899	0.77%
2021/05/17	31	18.28	4	18.35	18.05	27	6,849	0.39%
2021/05/13	0	0.00	75	20.71	20.45	-75	6,628	-1.13%
2021/05/12	14	21.11	18	21.87	21.60	-4	6,485	-0.06%
2021/05/11	0	0.00	11	22.05	22.00	-11	6,182	-0.18%
2021/05/10	4	22.18	0	0.00	22.20	4	5,988	0.07%
2021/05/07	5	21.25	11	21.27	21.55	-6	5,871	-0.10%
2021/05/06	6	20.90	18	21.08	20.95	-12	5,870	-0.20%
2021/05/04	8	20.22	1	20.95	20.80	7	5,805	0.12%
2021/04/29	1	21.70	0	0.00	21.60	1	5,663	0.02%
2021/04/28	0	0.00	13	22.22	22.10	-13	5,630	-0.23%
2021/04/23	0	0.00	5	22.20	22.20	-5	5,621	-0.09%
2021/04/22	2	22.75	5	22.75	22.10	-3	5,737	-0.05%
2021/04/21	5	23.02	1	23.15	23.10	4	5,635	0.07%
2021/04/20	7	23.01	1	23.05	23.05	6	5,533	0.11%
2021/04/19	2	22.50	0	0.00	22.40	2	5,363	0.04%
2021/04/16	11	22.54	0	0.00	22.50	11	5,357	0.21%
2021/04/15	0	0.00	3	21.65	22.25	-3	5,179	-0.06%
2021/04/14	0	0.00	5	21.67	21.65	-5	5,202	-0.10%
2021/04/12	7	22.10	0	0.00	22.05	7	5,752	0.12%
2021/04/09	12	22.16	0	0.00	22.20	12	5,823	0.21%
2021/04/08	3	22.30	0	0.00	22.30	3	5,805	0.05%
2021/04/07	0	0.00	5	21.75	21.95	-5	5,741	-0.09%
2021/04/06	11	21.72	0	0.00	21.65	11	5,705	0.19%
2021/04/01	8	21.68	0	0.00	21.80	8	5,695	0.14%
2021/03/31	5	21.87	0	0.00	21.85	5	5,630	0.09%
2021/03/30	0	0.00	3	22.40	22.35	-3	5,578	-0.05%
2021/03/29	1	22.55	0	0.00	22.40	1	5,586	0.02%
2021/03/26	0	0.00	2	22.65	22.60	-2	5,584	-0.04%
2021/03/23	1	22.40	3	22.38	22.40	-2	5,539	-0.04%
2021/03/22	3	22.65	5	22.58	22.45	-2	5,553	-0.04%
2021/03/19	0	0.00	5	22.14	22.15	-5	5,527	-0.09%
2021/03/17	1	22.25	0	0.00	22.30	1	5,750	0.02%
2021/03/16	2	22.48	2	22.35	22.50	0	5,920	0.00%
2021/03/15	0	0.00	1	22.40	22.25	-1	5,873	-0.02%
2021/03/10	1	21.25	5	21.30	21.15	-4	6,086	-0.07%
2021/03/09	5	20.95	0	0.00	21.20	5	6,202	0.08%
2021/03/08	6	21.29	0	0.00	21.25	6	6,302	0.10%
2021/03/05	1	21.55	0	0.00	21.50	1	6,378	0.02%
2021/03/04	8	22.01	6	21.85	21.85	2	6,456	0.03%
2021/03/03	10	22.28	14	22.45	22.30	-4	6,632	-0.06%
2021/03/02	0	0.00	11	21.68	21.70	-11	6,402	-0.17%
2021/02/26	0	0.00	5	20.85	20.80	-5	6,436	-0.08%
2021/02/25	0	0.00	1	21.00	21.00	-1	6,631	-0.02%
2021/02/24	0	0.00	10	21.20	21.05	-10	6,825	-0.15%
2021/02/22	2	21.33	0	0.00	21.35	2	6,989	0.03%
2021/02/19	0	0.00	1	21.35	21.35	-1	7,332	-0.01%
2021/02/18	10	21.25	14	20.94	21.25	-4	7,393	-0.05%
2021/02/03	0	0.00	20	20.05	19.90	-20	7,379	-0.27%
2021/02/02	0	0.00	2	20.05	20.00	-2	7,435	-0.03%
2021/01/28	0	0.00	2	20.15	20.15	-2	7,546	-0.03%
2021/01/27	1	20.65	2	20.35	20.40	-1	7,535	-0.01%
2021/01/25	5	20.75	5	20.50	21.00	0	7,569	0.00%
2021/01/22	0	0.00	3	20.25	20.40	-3	7,586	-0.04%
2021/01/20	15	20.79	0	0.00	20.35	15	7,624	0.20%
2021/01/19	1	21.40	14	21.33	21.20	-13	7,570	-0.17%
2021/01/18	0	0.00	1	21.20	21.05	-1	7,595	-0.01%
2021/01/15	2	21.35	7	21.59	21.40	-5	7,691	-0.07%
2021/01/14	5	22.30	1	22.30	22.25	4	7,603	0.05%
2021/01/13	0	0.00	2	22.35	22.30	-2	7,589	-0.03%
2021/01/12	2	22.45	0	0.00	22.15	2	7,684	0.03%
2021/01/11	0	0.00	2	23.00	22.80	-2	8,025	-0.02%
2021/01/08	0	0.00	1	23.25	23.35	-1	8,016	-0.01%
2021/01/07	1	23.65	2	23.65	23.70	-1	8,032	-0.01%
2021/01/06	10	23.73	2	23.60	23.45	8	8,046	0.10%
2021/01/05	20	23.90	3	24.03	23.95	17	7,819	0.22%
2020/12/29	0	0.00	6	22.51	22.40	-6	7,401	-0.08%
2020/12/25	4	22.65	4	22.80	22.40	0	7,379	0.00%
2020/12/24	3	22.78	2	22.70	22.60	1	7,373	0.01%
2020/12/23	4	22.18	4	22.24	22.25	0	7,376	0.00%
2020/12/22	3	22.17	3	22.35	22.00	0	7,496	0.00%
2020/12/17	1	22.55	3	22.65	22.65	-2	7,659	-0.03%
2020/12/16	8	22.96	6	22.95	22.90	2	7,663	0.03%
2020/12/15	19	22.97	15	22.76	22.40	4	7,706	0.05%
2020/12/14	1	23.30	2	23.25	23.20	-1	7,682	-0.01%
2020/12/11	11	23.50	5	23.20	23.50	6	7,684	0.08%
2020/12/09	3	23.65	1	23.55	23.60	2	7,333	0.03%
2020/12/08	1	22.80	7	22.76	22.85	-6	7,255	-0.08%
2020/12/07	0	0.00	11	23.45	23.25	-11	7,380	-0.15%
2020/12/04	0	0.00	1	23.60	23.45	-1	7,713	-0.01%
2020/12/03	0	0.00	1	23.55	23.25	-1	7,684	-0.01%
2020/12/02	0	0.00	1	23.85	23.70	-1	7,683	-0.01%
2020/12/01	6	23.20	3	23.40	23.50	3	7,659	0.04%
2020/11/30	1	23.40	4	23.33	23.45	-3	7,653	-0.04%
2020/11/27	2	23.40	1	23.65	23.30	1	7,636	0.01%
2020/11/26	1	22.95	1	22.75	22.95	0	7,482	0.00%
2020/11/25	9	23.02	6	22.83	22.85	3	7,471	0.04%
2020/11/24	5	22.85	1	22.95	22.70	4	7,479	0.05%
2020/11/23	4	22.81	0	0.00	22.65	4	7,541	0.05%
2020/11/19	4	22.23	0	0.00	22.40	4	7,670	0.05%
2020/11/18	2	22.38	2	21.75	22.30	0	7,771	0.00%
2020/11/16	1	20.95	0	0.00	20.90	1	7,991	0.01%
2020/11/13	0	0.00	3	20.90	20.95	-3	8,249	-0.04%
2020/11/09	4	21.10	0	0.00	21.15	4	8,793	0.05%
2020/11/06	4	22.05	0	0.00	21.55	4	8,932	0.04%
2020/11/05	2	21.60	0	0.00	21.60	2	9,010	0.02%
2020/10/29	1	21.35	3	21.28	21.40	-2	10,522	-0.02%
2020/10/28	0	0.00	5	21.75	21.70	-5	10,638	-0.05%
2020/10/27	0	0.00	1	22.25	22.20	-1	10,627	-0.01%
2020/10/23	0	0.00	7	22.52	22.50	-7	10,756	-0.07%
2020/10/21	10	22.40	11	22.13	22.15	-1	10,993	-0.01%
2020/10/20	6	22.18	0	0.00	22.35	6	11,236	0.05%
2020/10/19	57	22.52	6	22.42	22.65	51	11,519	0.44%
2020/10/16	1	21.55	0	0.00	21.60	1	11,993	0.01%
2020/10/15	0	0.00	2	22.15	22.20	-2	12,365	-0.02%
2020/10/14	3	21.92	2	21.95	22.00	1	12,471	0.01%
2020/10/13	0	0.00	3	21.35	21.40	-3	12,535	-0.02%
2020/10/12	3	21.25	3	21.55	21.25	0	12,656	0.00%
2020/10/07	5	22.05	0	0.00	21.95	5	13,116	0.04%
2020/10/05	0	0.00	5	21.45	21.45	-5	13,760	-0.04%
2020/09/17	1	22.00	0	0.00	22.25	1	16,690	0.01%
2020/09/16	1	22.00	0	0.00	22.00	1	17,052	0.01%
2020/09/15	3	22.27	1	22.25	22.25	2	17,420	0.01%
2020/09/14	0	0.00	5	22.28	22.30	-5	18,079	-0.03%
2020/09/09	0	0.00	5	22.72	22.75	-5	20,908	-0.02%
2020/09/08	7	21.79	5	21.30	21.35	2	21,701	0.01%
2020/09/07	6	21.50	0	0.00	21.40	6	23,149	0.03%
2020/09/03	1	21.20	0	0.00	21.15	1	25,461	0.00%
2020/09/02	2	21.23	0	0.00	21.35	2	25,521	0.01%
2020/08/31	1	20.65	0	0.00	20.70	1	25,725	0.00%
2020/08/28	5	20.80	0	0.00	20.80	5	25,857	0.02%
2020/08/27	1	20.80	0	0.00	21.40	1	25,842	0.00%
2020/08/26	0	0.00	12	20.75	20.70	-12	25,856	-0.05%
2020/08/25	3	21.32	1	21.45	21.20	2	25,703	0.01%
2020/08/24	8	21.00	10	21.70	21.05	-2	25,625	-0.01%
2020/08/21	10	21.80	22	22.09	21.80	-12	25,541	-0.05%
2020/08/20	22	22.93	4	22.14	21.70	18	25,444	0.07%
2020/08/19	0	0.00	3	24.90	24.05	-3	25,408	-0.01%
2020/08/18	0	0.00	10	25.35	25.20	-10	25,459	-0.04%
2020/08/17	18	26.04	5	26.05	25.85	13	25,525	0.05%
2020/08/14	0	0.00	8	25.93	26.00	-8	25,873	-0.03%
2020/08/13	15	26.28	13	26.26	26.00	2	26,259	0.01%
2020/08/12	0	0.00	22	26.37	26.25	-22	26,242	-0.08%
2020/08/11	4	26.20	7	26.21	25.95	-3	26,179	-0.01%
2020/08/10	1	26.00	2	25.80	25.80	-1	26,233	0.00%
2020/08/07	9	26.45	13	26.29	26.45	-4	26,418	-0.02%
2020/08/06	5	26.30	0	0.00	26.30	5	26,396	0.02%
2020/08/05	18	27.16	12	26.96	26.70	6	26,301	0.02%
2020/08/04	19	26.27	8	26.21	26.20	11	25,938	0.04%
2020/08/03	8	25.65	4	25.59	25.65	4	25,798	0.02%
2020/07/31	2	25.30	13	25.39	25.30	-11	26,011	-0.04%
2020/07/30	16	25.35	8	25.45	25.50	8	26,362	0.03%
2020/07/29	9	25.15	12	24.96	25.00	-3	27,189	-0.01%
2020/07/28	30	24.97	30	25.27	24.65	0	27,250	0.00%
2020/07/24	1	26.00	1	25.45	25.40	0	27,550	0.00%
2020/07/23	2	26.10	0	0.00	26.25	2	27,431	0.01%
2020/07/22	10	27.02	4	26.95	27.00	6	27,231	0.02%
2020/07/21	26	26.27	20	26.30	26.15	6	26,544	0.02%
2020/07/20	6	24.88	3	24.40	25.25	3	26,378	0.01%
2020/07/16	6	25.84	10	25.84	25.85	-4	26,396	-0.02%
2020/07/15	0	0.00	10	25.88	25.85	-10	26,461	-0.04%
2020/07/14	6	26.10	0	0.00	25.85	6	26,748	0.02%
2020/07/13	7	26.07	17	26.09	26.05	-10	27,438	-0.04%
2020/07/10	117	26.46	100	25.80	25.70	17	27,700	0.06%	大買/
2020/07/09	20	26.79	16	26.55	27.00	4	27,289	0.01%
2020/07/08	5	25.90	5	25.80	25.80	0	26,795	0.00%
2020/07/06	11	26.79	3	26.90	26.45	8	26,857	0.03%
2020/07/03	13	26.35	15	26.18	26.45	-2	26,641	-0.01%
2020/07/02	3	25.70	1	25.70	26.30	2	26,516	0.01%
2020/07/01	7	25.45	12	25.82	25.45	-5	26,370	-0.02%
2020/06/30	15	25.81	21	26.03	25.70	-6	26,225	-0.02%
2020/06/29	18	25.30	14	25.52	25.10	4	25,976	0.02%
2020/06/24	10	26.50	26	26.33	26.15	-16	25,758	-0.06%
2020/06/23	6	26.32	5.1	26.71	26.35	0.9	25,783	0.00%
2020/06/22	7	27.09	12	26.86	26.90	-5	25,535	-0.02%
2020/06/19	5	27.44	9	27.37	27.45	-4	25,339	-0.02%
2020/06/18	19	27.14	33	27.07	27.45	-14	24,752	-0.06%
2020/06/17	24	25.93	5	25.75	25.75	19	22,949	0.08%
2020/06/16	5	25.45	24	25.36	25.25	-19	22,413	-0.08%
2020/06/15	27	25.46	16	25.19	25.20	11	22,085	0.05%
2020/06/12	36	25.48	45	25.70	26.20	-9	21,027	-0.04%
2020/06/11	64	25.38	43	25.44	25.25	21	19,770	0.11%
2020/06/10	0	0.00	12	23.71	23.80	-12	17,884	-0.07%
2020/06/09	10	23.05	0	0.00	23.05	10	17,912	0.06%
2020/06/08	0	0.00	27	23.73	23.55	-27	18,032	-0.15%
2020/06/05	0	0.00	92	23.75	23.75	-92	17,983	-0.51%
2020/06/04	5	23.75	35	23.65	23.40	-30	17,911	-0.17%
2020/06/03	8	23.42	3	23.70	23.40	5	17,882	0.03%
2020/06/02	15	23.30	6	23.23	23.55	9	17,753	0.05%
2020/06/01	8	23.02	22	23.01	23.05	-14	17,533	-0.08%
2020/05/29	0	0.00	12	22.84	22.65	-12	17,485	-0.07%
2020/05/28	19	22.94	22	23.15	22.85	-3	17,526	-0.02%
2020/05/27	12	23.05	19	23.17	23.10	-7	17,472	-0.04%
2020/05/26	26	23.26	8	23.35	23.00	18	17,458	0.10%
2020/05/25	16	23.03	53	22.90	23.25	-37	17,109	-0.22%
2020/05/22	10	22.56	0	0.00	22.20	10	16,853	0.06%
2020/05/21	154	23.12	11	23.20	23.10	143	16,637	0.86%	大買/鉅額交易
2020/05/20	32	22.97	28	22.85	23.30	4	16,153	0.02%
2020/05/19	3	21.87	11	21.75	21.80	-8	15,685	-0.05%
2020/05/18	53	21.47	32	21.49	21.55	21	15,547	0.14%
2020/05/15	5	21.73	0	0.00	21.70	5	15,420	0.03%
2020/05/14	23	22.37	27	22.59	21.70	-4	15,345	-0.03%
2020/05/13	21	23.31	29	23.28	23.30	-8	14,962	-0.05%
2020/05/12	2	23.73	1	23.55	23.60	1	14,933	0.01%
2020/05/11	18	23.50	63	23.46	23.50	-45	14,936	-0.30%
2020/05/08	16	23.91	1	23.75	23.65	15	14,647	0.10%
2020/05/07	28	24.09	11	24.13	24.05	17	14,487	0.12%
2020/05/06	23	23.72	21	23.64	23.60	2	14,185	0.01%
2020/05/05	94	24.01	41	23.79	24.15	53	13,839	0.38%
2020/05/04	4	22.45	0	0.00	22.40	4	12,956	0.03%
2020/04/30	19	22.66	16	22.73	22.75	3	12,880	0.02%
2020/04/29	5	22.00	30	22.01	22.20	-25	12,673	-0.20%
2020/04/28	7	22.05	6	21.99	22.00	1	12,496	0.01%
2020/04/27	11	22.30	7	22.02	22.25	4	12,622	0.03%
2020/04/24	14	22.55	1	22.10	22.10	13	12,448	0.10%
2020/04/23	28	22.54	13	22.43	22.45	15	12,261	0.12%
2020/04/22	17	21.95	30	21.40	22.10	-13	12,018	-0.11%
2020/04/21	5	22.70	15	22.46	21.95	-10	11,924	-0.08%
2020/04/20	7	22.39	7	22.50	22.60	0	11,801	0.00%
2020/04/17	6	22.68	1	22.35	22.20	5	11,757	0.04%
2020/04/16	38	23.33	9	23.08	23.00	29	11,207	0.26%
2020/04/15	21	21.95	25	22.66	23.10	-4	10,390	-0.04%
2020/04/14	10	20.80	3	20.70	21.00	7	10,076	0.07%
2020/04/13	0	0.00	3	20.55	20.35	-3	10,066	-0.03%
2020/04/09	4	21.45	5	21.29	21.25	-1	9,977	-0.01%
2020/04/08	3	21.02	11	21.01	21.30	-8	10,021	-0.08%
2020/04/07	11	20.49	23	20.74	20.90	-12	9,914	-0.12%
2020/04/06	6	19.65	14	19.66	19.70	-8	9,822	-0.08%
2020/04/01	4	19.58	3	19.45	19.65	1	10,046	0.01%
2020/03/31	5	19.68	0	0.00	19.50	5	10,147	0.05%
2020/03/30	0	0.00	1	19.30	19.50	-1	10,101	-0.01%
2020/03/27	17	19.76	16	18.91	18.55	1	9,882	0.01%
2020/03/26	2	18.35	0	0.00	18.90	2	9,691	0.02%
2020/03/25	15	19.15	7	18.89	19.05	8	9,844	0.08%
2020/03/24	12	17.94	8	17.69	17.70	4	9,655	0.04%
2020/03/23	4	16.14	9	16.48	16.70	-5	9,638	-0.05%
2020/03/20	2	16.83	9	16.65	16.90	-7	9,860	-0.07%
2020/03/19	10	15.79	9	15.61	15.40	1	9,917	0.01%
2020/03/18	8	17.66	11	17.68	17.10	-3	9,941	-0.03%
2020/03/17	9	18.47	8	18.04	17.40	1	9,921	0.01%
2020/03/16	25	20.42	21	20.07	18.90	4	9,828	0.04%
2020/03/13	6	20.75	18	20.77	21.00	-12	9,790	-0.12%
2020/03/12	8	23.27	8	23.48	22.95	0	9,550	0.00%
2020/03/11	15	25.90	19	26.49	25.40	-4	9,381	-0.04%
2020/03/10	8	25.78	5	25.70	26.00	3	9,389	0.03%
2020/03/09	14	26.61	3	26.70	26.20	11	9,414	0.12%
2020/03/05	3	28.47	0	0.00	28.40	3	10,562	0.03%
2020/03/03	0	0.00	3	28.63	28.50	-3	10,738	-0.03%
2020/02/27	1	27.60	1	27.95	27.40	0	10,960	0.00%
2020/02/26	20	28.68	20	28.53	28.40	0	10,989	0.00%
2020/02/25	0	0.00	73	27.90	28.65	-73	11,210	-0.65%
2020/02/24	6	28.93	0	0.00	28.85	6	11,320	0.05%
2020/02/20	3	29.70	5	29.75	29.60	-2	11,902	-0.02%
2020/02/19	25	29.44	5	29.60	29.60	20	12,217	0.16%
2020/02/18	0	0.00	8	29.68	29.45	-8	12,692	-0.06%
2020/02/17	10	29.99	5	30.33	29.95	5	12,920	0.04%
2020/02/14	4	29.85	6	29.70	29.85	-2	13,385	-0.01%
2020/02/13	40	30.00	6	30.00	29.75	34	13,631	0.25%
2020/02/12	36	30.03	17	29.83	30.00	19	13,844	0.14%
2020/02/11	6	29.35	0	0.00	29.45	6	14,246	0.04%
2020/02/07	2	29.35	10	29.05	29.00	-8	14,801	-0.05%
2020/02/05	0	0.00	4	29.51	29.25	-4	15,281	-0.03%
2020/02/04	8	29.68	7	29.77	29.65	1	15,616	0.01%
2020/02/03	25	28.42	30	28.12	28.85	-5	16,160	-0.03%
2020/01/31	18	29.32	12	29.75	29.85	6	16,805	0.04%
2020/01/30	14	30.18	57	30.22	29.90	-43	17,037	-0.25%
2020/01/20	5	33.05	0	0.00	33.20	5	17,056	0.03%
2020/01/16	5	33.20	2	33.20	33.20	3	18,342	0.02%
2020/01/15	3	33.30	10	33.49	33.25	-7	18,725	-0.04%
2020/01/14	65	33.47	13	33.37	33.50	52	19,033	0.27%
2020/01/13	9	33.29	18	33.08	33.30	-9	19,214	-0.05%
2020/01/10	11	32.03	54	32.66	32.30	-43	19,470	-0.22%
2020/01/09	5	32.60	1	32.80	32.50	4	19,916	0.02%
2020/01/08	0	0.00	10	32.10	32.10	-10	20,708	-0.05%
2020/01/07	11	32.12	3	32.25	32.20	8	21,975	0.04%
2020/01/06	7	32.64	16	32.91	32.60	-9	23,142	-0.04%
2020/01/03	10	33.49	65	33.37	33.35	-55	24,120	-0.23%
2020/01/02	33	34.15	2	34.20	34.15	31	24,286	0.13%
2019/12/31	2	33.50	4	33.49	33.65	-2	24,495	-0.01%
2019/12/30	7	33.31	0	0.00	33.35	7	25,296	0.03%
2019/12/27	6	33.53	42	33.45	33.65	-36	25,610	-0.14%
2019/12/26	25	32.89	1	32.95	32.85	24	25,814	0.09%
2019/12/25	34	32.45	33	32.41	32.60	1	26,512	0.00%
2019/12/24	25	32.03	12	32.02	32.05	13	27,520	0.05%
2019/12/23	13	31.88	0	0.00	31.85	13	28,411	0.05%
2019/12/20	67	32.46	6	32.55	32.40	61	28,777	0.21%
2019/12/19	5	31.85	0	0.00	31.85	5	28,860	0.02%
2019/12/17	2	31.83	2	31.95	31.90	0	30,111	0.00%
2019/12/16	2	32.05	1	32.45	32.55	1	30,258	0.00%
2019/12/13	3	31.32	1	31.35	31.30	2	30,919	0.01%
2019/12/12	5	32.06	0	0.00	32.00	5	31,859	0.02%
2019/12/11	7	32.26	0	0.00	32.20	7	32,300	0.02%
2019/12/10	2	32.40	0	0.00	32.50	2	32,827	0.01%
2019/12/09	5	33.05	4	33.15	33.15	1	33,295	0.00%
2019/12/06	0	0.00	0.1	32.70	32.70	-0.1	33,982	0.00%
2019/12/05	0	0.00	8	32.75	32.60	-8	35,125	-0.02%
2019/12/04	5	32.64	2	32.75	32.70	3	36,277	0.01%
2019/12/03	28	32.62	20	32.63	32.45	8	38,147	0.02%
2019/12/02	22	33.63	12	34.10	32.90	10	38,376	0.03%
2019/11/29	0	0.00	20	35.35	35.40	-20	38,173	-0.05%
2019/11/27	1	35.85	2	35.75	35.65	-1	40,430	0.00%
2019/11/26	2	35.45	10	35.47	35.70	-8	42,717	-0.02%
2019/11/25	5	35.30	2	35.30	35.30	3	43,392	0.01%
2019/11/22	8	35.63	11	35.58	35.45	-3	43,791	-0.01%
2019/11/21	8	35.30	4	35.40	35.60	4	43,777	0.01%
2019/11/20	4	35.40	13	35.18	35.65	-9	44,128	-0.02%
2019/11/19	8	35.35	0	0.00	35.35	8	44,515	0.02%
2019/11/18	4	35.45	1	35.50	35.60	3	44,441	0.01%
2019/11/15	23	35.31	19	35.32	35.00	4	44,210	0.01%
2019/11/14	23	34.83	4	34.45	35.00	19	43,968	0.04%
2019/11/13	3	34.75	11	34.91	34.60	-8	43,961	-0.02%
2019/11/12	12	34.48	11	34.53	34.80	1	43,651	0.00%
2019/11/11	6	34.12	0	0.00	33.90	6	43,782	0.01%
2019/11/08	50	34.84	33	34.81	34.60	17	43,583	0.04%
2019/11/06	0	0.00	4	34.08	34.20	-4	42,862	-0.01%
2019/11/05	0	0.00	2	33.90	34.10	-2	42,801	0.00%
2019/11/04	5	33.80	0	0.00	33.80	5	42,789	0.01%
2019/11/01	2	33.43	0	0.00	33.95	2	42,608	0.00%
2019/10/31	3	33.60	1	33.85	33.25	2	42,551	0.00%
2019/10/30	10	33.21	4	33.08	32.95	6	42,971	0.01%
2019/10/29	0	0.00	6	34.67	34.40	-6	42,379	-0.01%
2019/10/28	8	34.71	5	34.55	34.55	3	42,230	0.01%
2019/10/25	10	34.34	21	34.30	34.40	-11	42,002	-0.03%
2019/10/24	5	35.50	0	35.40	35.40	5	41,089	0.01%
2019/10/23	2	35.75	5	35.77	35.85	-3	40,993	-0.01%
2019/10/22	10	35.84	13	36.05	35.60	-3	40,960	-0.01%
2019/10/21	2	35.55	4	35.40	35.75	-2	41,037	0.00%
2019/10/18	4	35.13	2	35.20	35.00	2	40,967	0.00%
2019/10/17	4	35.11	0	0.00	34.85	4	40,947	0.01%
2019/10/16	6	35.38	4	35.65	35.30	2	40,839	0.00%
2019/10/15	9	38.45	2	38.70	36.75	7	40,244	0.02%
2019/10/14	88	36.69	100	37.63	37.50	-12	39,174	-0.03%
2019/10/09	16	35.26	4	35.95	35.10	12	38,441	0.03%
2019/10/08	16	35.51	3	35.55	35.15	13	38,018	0.03%
2019/10/07	3	35.30	3	35.37	35.15	0	37,849	0.00%
2019/10/04	41	35.69	17	35.80	35.45	24	37,505	0.06%
2019/10/03	22	35.41	14	35.34	35.30	8	36,755	0.02%
2019/10/02	7	35.77	6	35.58	36.00	1	36,533	0.00%
2019/10/01	30	35.24	29	35.74	35.30	1	36,064	0.00%
2019/09/27	4	34.58	27	34.94	35.35	-23	35,253	-0.07%
2019/09/26	23	35.13	21	34.99	34.80	2	34,236	0.01%
2019/09/25	3	34.45	1	34.45	34.90	2	33,396	0.01%
2019/09/24	10	34.07	1	33.95	33.90	9	33,099	0.03%
2019/09/23	2	34.80	2	34.70	34.55	0	32,730	0.00%
2019/09/20	8	34.39	8	34.44	34.75	0	32,282	0.00%
2019/09/19	5	33.69	1	33.90	33.50	4	31,538	0.01%
2019/09/18	13	34.47	12	34.75	33.60	1	31,149	0.00%
2019/09/17	27	34.66	24	34.73	34.65	3	30,336	0.01%
2019/09/16	3	33.40	3	33.10	33.55	0	29,508	0.00%
2019/09/12	19	32.94	18	32.94	32.90	1	29,256	0.00%
2019/09/11	2	31.75	1	31.80	32.50	1	28,875	0.00%
2019/09/10	104	32.34	103	32.25	31.65	1	28,316	0.00%	大買/大賣/
2019/09/09	12	31.95	10	32.55	31.60	2	27,735	0.01%
2019/09/06	89	34.15	96	34.06	34.30	-7	26,597	-0.03%
2019/09/05	3	34.15	3	33.50	35.50	0	25,345	0.00%
2019/09/04	3	31.95	6	32.07	32.30	-3	23,391	-0.01%
2019/09/03	1	30.55	6	31.24	31.70	-5	22,950	-0.02%
2019/09/02	4	30.11	19.2	30.16	31.10	-15.2	22,463	-0.07%
2019/08/30	2	29.18	29.9	29.05	29.90	-27.9	21,640	-0.13%
2019/08/29	33	26.94	49	27.32	27.65	-16	19,978	-0.08%
2019/08/28	0	0.00	19	24.90	25.65	-19	17,564	-0.11%
2019/08/27	11	24.40	29	24.33	24.35	-18	16,773	-0.11%
2019/08/26	6	23.18	17	23.43	23.20	-11	16,338	-0.07%
2019/08/23	9	24.29	18.1	24.42	24.15	-9.1	16,118	-0.06%
2019/08/22	4	23.89	5	23.68	23.90	-1	15,612	-0.01%
2019/08/21	16	23.22	1.1	23.40	23.35	14.9	15,004	0.10%
2019/08/20	1	23.25	0	0.00	23.20	1	14,776	0.01%
2019/08/19	3	23.45	1	23.35	23.10	2	14,785	0.01%
2019/08/16	3	22.85	5	22.95	23.00	-2	14,587	-0.01%
2019/08/15	5	22.75	5	21.85	22.55	0	14,367	0.00%
2019/08/14	9	22.53	0	0.00	22.20	9	14,213	0.06%
2019/08/13	2	22.15	3	22.25	22.05	-1	14,012	-0.01%
2019/08/12	3	22.65	2	22.55	22.65	1	14,011	0.01%
2019/08/07	0	0.00	1	22.25	22.15	-1	14,130	-0.01%
2019/08/06	4	21.44	1	21.15	22.55	3	13,988	0.02%
2019/08/05	6	22.03	2	22.13	22.00	4	13,866	0.03%
2019/08/01	48	23.28	19	23.02	23.00	29	13,540	0.21%
2019/07/31	4	23.55	4	23.68	23.90	0	12,650	0.00%
2019/07/30	1	22.65	2	22.93	22.80	-1	12,481	-0.01%
2019/07/29	6	23.60	7	23.80	23.60	-1	12,345	-0.01%
2019/07/26	5	23.96	3	24.20	23.95	2	12,309	0.02%
2019/07/25	12	24.09	13	24.04	24.10	-1	12,264	-0.01%
2019/07/24	8	23.96	11	24.20	23.35	-3	12,173	-0.02%
2019/07/23	5	24.82	2	24.80	24.50	3	12,200	0.02%
2019/07/22	2	24.03	18	24.29	24.10	-16	12,097	-0.13%
2019/07/19	17	24.04	7	24.16	23.90	10	12,213	0.08%
2019/07/18	53	24.47	52	24.26	24.25	1	12,614	0.01%
2019/07/17	7	24.07	2	24.15	24.05	5	12,317	0.04%
2019/07/16	0	0.00	3	23.83	23.70	-3	12,118	-0.02%
2019/07/15	9	23.97	4	24.05	23.75	5	11,919	0.04%
2019/07/12	2	22.83	25	23.18	23.60	-23	11,650	-0.20%
2019/07/11	0	0.00	11	22.23	22.30	-11	11,115	-0.10%
2019/07/10	4	21.93	12	21.96	22.00	-8	11,247	-0.07%
2019/07/09	0	0.00	5	21.76	21.85	-5	11,396	-0.04%
2019/07/08	6	21.83	6	22.08	21.65	0	11,333	0.00%
2019/07/05	0	0.00	1	21.55	21.50	-1	11,089	-0.01%
2019/07/04	12	21.45	2	21.60	21.50	10	11,057	0.09%
2019/07/03	5	21.34	13	21.51	21.35	-8	11,077	-0.07%
2019/07/02	0	0.00	0	21.30	21.30	0	11,053	0.00%
2019/07/01	0	0.00	24	21.59	21.45	-24	11,106	-0.22%
2019/06/27	3	21.00	0	0.00	21.00	3	11,436	0.03%
2019/06/26	0	0.00	4	20.80	20.70	-4	11,514	-0.03%
2019/06/25	12	20.73	0	0.00	20.50	12	11,538	0.10%
2019/06/24	0	0.00	8	20.85	20.95	-8	11,548	-0.07%
2019/06/21	26	21.06	3	20.88	20.95	23	11,581	0.20%
2019/06/20	11	20.77	16	20.75	20.90	-5	11,339	-0.04%
2019/06/19	0	0.00	7	20.30	20.40	-7	11,273	-0.06%
2019/06/18	3	19.35	6	19.76	19.75	-3	11,454	-0.03%
2019/06/17	5	19.55	11	19.77	19.45	-6	11,477	-0.05%
2019/06/14	3	19.50	3	19.45	19.35	0	11,437	0.00%
2019/06/13	0	0.00	3	19.25	19.25	-3	11,608	-0.03%
2019/06/12	0	0.00	1	19.20	19.25	-1	11,813	-0.01%
2019/06/11	1	19.50	6	19.68	19.45	-5	12,210	-0.04%
2019/06/05	7	19.05	7	19.05	18.70	0	12,845	0.00%
2019/06/04	1	19.05	0	0.00	18.85	1	12,951	0.01%
2019/06/03	1	18.90	0	0.00	19.00	1	13,150	0.01%
2019/05/29	1	18.10	0	0.00	18.15	1	13,835	0.01%
2019/05/28	0	0.00	1	18.15	18.15	-1	14,014	-0.01%
2019/05/24	0	0.00	5	17.80	17.95	-5	14,250	-0.04%
2019/05/10	2	18.25	0	0.00	18.10	2	16,399	0.01%
2019/05/09	0	0.00	1	18.50	18.35	-1	16,339	-0.01%
2019/05/07	1	19.20	0	0.00	19.00	1	16,152	0.01%
2019/05/06	0	0.00	40	18.93	19.00	-40	16,110	-0.25%
2019/04/30	0	0.00	2	18.60	18.90	-2	15,862	-0.01%
2019/04/29	1	18.70	1	19.00	18.40	0	15,747	0.00%
2019/04/26	0	0.00	4	17.95	18.10	-4	15,355	-0.03%
2019/04/25	2	18.68	3	19.08	18.70	-1	15,026	-0.01%
2019/04/24	53	19.09	16	19.12	19.10	37	14,680	0.25%
2019/04/23	7	21.13	0	0.00	20.90	7	13,926	0.05%
2019/04/22	12	21.49	0	0.00	21.40	12	13,817	0.09%
2019/04/19	0	0.00	6	21.50	21.40	-6	13,794	-0.04%
2019/04/18	2	21.35	4	21.70	20.95	-2	13,803	-0.01%
2019/04/17	3	21.55	1	21.65	21.40	2	13,582	0.01%
2019/04/16	4	22.05	9	21.94	21.80	-5	13,492	-0.04%
2019/04/12	0	0.00	2	20.30	20.25	-2	12,939	-0.02%
2019/04/11	3	20.73	0	0.00	20.70	3	12,864	0.02%
2019/04/10	5	21.00	0	0.00	21.00	5	12,816	0.04%
2019/04/08	15	21.39	1	21.25	21.20	14	12,709	0.11%
2019/04/03	2	20.95	0	0.00	21.25	2	12,608	0.02%
2019/04/02	2	21.48	0	0.00	20.90	2	12,473	0.02%
2019/04/01	15	21.02	32	21.54	21.45	-17	12,252	-0.14%
2019/03/29	2	20.05	0	0.00	20.80	2	11,888	0.02%
2019/03/27	31	21.15	0	0.00	21.05	31	11,659	0.27%
2019/03/25	7	20.69	30	20.75	20.65	-23	11,499	-0.20%
2019/03/22	15	21.35	0	0.00	21.40	15	11,360	0.13%
2019/03/21	0	0.00	45	22.49	21.65	-45	11,154	-0.40%
2019/03/19	45	21.95	1	21.95	21.75	44	10,601	0.42%
2019/03/18	20	22.09	23	21.86	21.85	-3	10,493	-0.03%
2019/03/15	0	0.00	5	21.80	21.50	-5	10,429	-0.05%
2019/03/14	34	22.11	36	22.09	21.90	-2	10,451	-0.02%
2019/03/13	24	21.48	29	21.49	21.80	-5	10,482	-0.05%
2019/03/12	3	20.55	15	20.40	20.35	-12	9,842	-0.12%
2019/03/08	6	20.05	15	20.32	20.55	-9	10,062	-0.09%
2019/03/07	15	20.57	0	0.00	20.55	15	10,168	0.15%
2019/03/06	3	20.80	35	20.73	20.95	-32	10,080	-0.32%
2019/03/05	3	19.70	0	0.00	19.75	3	9,628	0.03%
2019/03/04	0	0.00	3	20.00	20.00	-3	9,714	-0.03%
2019/02/25	7	19.96	0	0.00	20.00	7	9,573	0.07%
2019/02/22	8	19.84	63	20.14	20.30	-55	9,536	-0.58%
2019/02/21	3	19.35	0	0.00	19.45	3	9,119	0.03%
2019/02/20	0	0.00	3	19.50	19.20	-3	8,937	-0.03%
2019/02/19	2	19.05	10	19.10	19.30	-8	8,910	-0.09%
2019/02/18	3	19.05	3	19.40	19.10	0	8,914	0.00%
2019/02/15	23	18.45	10	18.35	18.60	13	8,557	0.15%
2019/02/14	35	17.58	39	17.98	17.70	-4	7,864	-0.05%
2019/02/13	3	16.30	0	0.00	16.65	3	7,294	0.04%
2019/02/12	12	16.45	13	16.13	16.15	-1	7,206	-0.01%
2019/01/29	6	15.00	0	0.00	15.05	6	7,001	0.09%
2019/01/28	1	14.85	2	15.13	15.10	-1	7,019	-0.01%
2019/01/10	0.9	15.00	0	0.00	15.00	0.9	7,668	0.01%
2019/01/09	15	14.40	0	0.00	14.50	15	7,584	0.20%
2018/12/19	3	14.75	0	0.00	14.50	3	8,180	0.04%
2018/11/30	32	15.50	0	0.00	15.45	32	7,967	0.40%
2018/11/28	5	14.65	5	14.70	14.65	0	7,577	0.00%
2018/11/23	0	0.00	25	13.69	13.60	-25	7,115	-0.35%
2018/11/21	3	13.60	10.2	13.47	13.55	-7.2	7,007	-0.10%
2018/11/20	24	13.58	0	0.00	13.40	24	6,891	0.35%
2018/11/19	0	0.00	0.3	13.55	13.55	-0.3	7,012	0.00%
2018/11/15	3	13.20	3	13.40	13.30	0	7,320	0.00%
2018/11/13	0	0.00	12	12.39	12.95	-12	7,281	-0.16%
2018/11/12	1	13.00	0	0.00	12.90	1	7,440	0.01%
2018/11/07	0	0.00	30	13.25	13.65	-30	7,519	-0.40%
2018/11/05	0	0.00	1	13.70	13.65	-1	7,737	-0.01%
2018/11/01	0	0.00	6	13.22	13.35	-6	7,777	-0.08%
2018/10/31	4	12.95	0	0.00	12.95	4	7,735	0.05%
2018/10/24	2	13.45	0	0.00	13.35	2	8,099	0.02%
2018/10/23	2	13.80	2	14.10	13.50	0	8,236	0.00%
2018/10/22	0	0.00	1	13.90	13.85	-1	8,484	-0.01%
2018/10/19	25	13.50	0	0.00	13.60	25	8,617	0.29%
2018/10/12	0	0.00	1	12.15	13.35	-1	9,196	-0.01%
2018/10/11	1	13.15	9	13.20	13.15	-8	9,302	-0.09%
2018/10/09	0	0.00	11	14.90	14.60	-11	9,473	-0.12%
2018/10/08	1	14.65	3	14.70	14.60	-2	9,763	-0.02%
2018/10/05	3	14.90	12	14.70	14.70	-9	9,902	-0.09%
2018/10/04	2.5	16.22	31	16.34	16.15	-28.5	9,888	-0.29%
2018/09/28	2	16.43	15.2	16.55	16.45	-13.2	10,786	-0.12%
2018/09/27	0	0.00	3	16.63	16.55	-3	10,851	-0.03%
2018/09/26	2	16.40	0	0.00	16.60	2	10,935	0.02%
2018/09/20	1	16.20	0	0.00	16.15	1	11,118	0.01%
2018/09/18	53	17.35	20	16.90	16.65	33	11,260	0.29%
2018/09/14	0	0.00	15	17.00	17.00	-15	11,470	-0.13%
2018/09/13	5	16.30	5	16.55	16.45	0	11,477	0.00%
2018/09/11	0	0.00	2	15.90	16.20	-2	11,623	-0.02%
2018/09/10	0	0.00	2	16.55	15.40	-2	11,744	-0.02%
2018/09/07	2	16.70	0	0.00	16.55	2	11,986	0.02%
2018/08/28	4	19.28	4	19.53	19.15	0	14,122	0.00%
2018/08/24	53	18.92	51	18.90	18.95	2	14,592	0.01%
2018/08/23	5	19.00	5	19.30	19.55	0	16,021	0.00%
2018/08/20	4	19.00	0	0.00	18.55	4	16,684	0.02%
2018/08/15	5	19.00	0	0.00	19.00	5	17,033	0.03%
2018/08/13	3	19.37	3	19.60	19.20	0	17,350	0.00%
2018/08/07	6	20.90	0	0.00	20.90	6	20,060	0.03%
2018/08/06	0	0.00	2	20.55	21.20	-2	20,353	-0.01%
2018/08/03	12	20.86	0	0.00	20.45	12	20,888	0.06%
2018/07/31	25	21.30	0	0.00	21.20	25	21,788	0.11%
2018/07/27	2	22.15	4	22.73	22.35	-2	21,878	-0.01%
2018/07/26	0	0.00	4	22.20	21.95	-4	21,874	-0.02%
2018/07/25	7	22.04	12	21.99	21.85	-5	22,090	-0.02%
2018/07/24	2	21.25	2	21.85	22.00	0	22,197	0.00%
2018/07/23	2	21.48	0	0.00	21.50	2	22,426	0.01%
2018/07/20	4	21.95	6	22.20	22.15	-2	23,061	-0.01%
2018/07/19	0	0.00	8	21.67	22.00	-8	23,775	-0.03%
2018/07/18	1	21.65	0	0.00	21.50	1	24,135	0.00%
2018/07/17	4	22.03	3	22.35	21.85	1	24,341	0.00%
2018/07/16	8	21.95	5	21.88	22.00	3	24,570	0.01%
2018/07/13	0	0.00	4	21.15	21.35	-4	24,964	-0.02%
2018/07/12	0	0.00	28	20.07	21.10	-28	25,779	-0.11%
2018/07/11	5	19.80	1	19.85	20.00	4	26,186	0.02%
2018/07/10	0	0.00	2	19.60	20.25	-2	28,011	-0.01%
2018/07/09	0	0.00	2	18.70	19.30	-2	28,979	-0.01%
2018/07/06	22	18.60	0	0.00	18.70	22	29,651	0.07%
2018/07/05	7	20.01	0	0.00	19.80	7	29,189	0.02%
2018/07/02	2	21.00	5	20.90	20.95	-3	29,290	-0.01%
2018/06/29	5	20.45	0	0.00	20.70	5	29,371	0.02%
2018/06/28	7	20.29	0	0.00	20.20	7	29,475	0.02%
2018/06/27	31	20.70	0	0.00	20.60	31	29,673	0.10%
2018/06/26	9	20.53	9	20.82	20.40	0	29,872	0.00%
2018/06/22	2	22.10	0	0.00	21.95	2	30,755	0.01%
2018/06/20	8	22.51	0	0.00	22.30	8	30,840	0.03%
2018/06/19	2	23.10	0	0.00	22.85	2	30,825	0.01%
2018/06/15	11	24.02	1	23.45	23.75	10	30,742	0.03%
2018/06/14	8	23.99	24	24.44	23.90	-16	30,398	-0.05%
2018/06/11	2	23.40	10	23.30	23.20	-8	29,697	-0.03%
2018/06/08	5	23.80	29	23.39	23.35	-24	30,196	-0.08%
2018/06/07	10	23.50	10	23.05	23.00	0	30,524	0.00%
2018/06/05	6	23.79	5	23.20	23.20	1	30,551	0.00%
2018/06/04	0	0.00	1	23.20	23.30	-1	30,368	0.00%
2018/06/01	20	23.15	0	0.00	23.00	20	30,490	0.07%
2018/05/31	28	24.34	66	24.53	23.75	-38	30,182	-0.13%
2018/05/29	10	23.65	27	23.44	23.30	-17	28,594	-0.06%
2018/05/28	5	22.95	11	23.13	23.35	-6	28,234	-0.02%
2018/05/25	32	22.35	21	22.28	22.30	11	27,833	0.04%
2018/05/24	5	23.07	12	23.07	22.55	-7	27,816	-0.03%
2018/05/23	25	21.91	25	22.00	22.20	0	27,447	0.00%
2018/05/22	11	21.84	31	21.91	22.00	-20	27,554	-0.07%
2018/05/21	2	22.20	0	0.00	22.20	2	27,526	0.01%
2018/05/18	35	22.76	10	22.40	22.10	25	27,482	0.09%
2018/05/17	3	22.60	10	22.96	22.65	-7	27,562	-0.03%
2018/05/16	37	23.51	58	23.81	23.35	-21	27,578	-0.08%
2018/05/15	17	23.61	35	23.29	23.10	-18	27,029	-0.07%
2018/05/14	9	22.03	0	0.00	22.00	9	26,056	0.03%
2018/05/11	36	21.90	26	21.87	21.75	10	25,919	0.04%
2018/05/10	17	22.36	33	22.57	22.30	-16	25,483	-0.06%
2018/05/09	30	21.97	30	21.40	21.50	0	25,599	0.00%
2018/05/08	14	21.74	27	22.08	21.80	-13	25,432	-0.05%
2018/05/07	0	0.00	12	21.22	21.30	-12	25,012	-0.05%
2018/05/04	3	21.10	0	0.00	20.55	3	25,049	0.01%
2018/05/03	6	20.93	28	21.13	20.95	-22	25,117	-0.09%
2018/05/02	0	0.00	38	20.81	20.80	-38	25,110	-0.15%
2018/04/30	2	20.30	18	20.67	20.30	-16	25,099	-0.06%
2018/04/27	7	20.06	132	20.35	20.00	-125	25,545	-0.49%	大賣/鉅額交易
2018/04/26	73	21.22	320	20.30	19.95	-247	26,164	-0.94%	大賣/鉅額交易
2018/04/25	219	21.49	159	21.70	22.05	60	25,807	0.23%	大買/大賣/
2018/04/24	25	21.64	28	21.76	21.70	-3	25,468	-0.01%
2018/04/23	36	23.13	58	23.37	22.60	-22	25,916	-0.08%
2018/04/20	13	23.73	20	23.72	23.80	-7	27,183	-0.03%
2018/04/19	69	23.59	71	23.64	23.45	-2	26,946	-0.01%
2018/04/18	7	22.94	31	23.41	23.70	-24	26,684	-0.09%
2018/04/17	158	22.42	150	22.52	22.05	8	26,070	0.03%	大買/大賣/
2018/04/16	100	23.05	79	22.98	23.10	21	25,980	0.08%
2018/04/13	26	22.10	48	22.31	22.85	-22	24,725	-0.09%
2018/04/12	1	20.65	41	20.84	20.80	-40	24,081	-0.17%
2018/04/10	3	19.60	0	0.00	19.65	3	25,343	0.01%
2018/04/09	1	19.30	2	19.85	19.10	-1	25,989	0.00%
2018/04/03	10	19.90	10	20.10	20.00	0	26,993	0.00%
2018/04/02	29	20.27	9	20.40	20.20	20	27,673	0.07%
2018/03/31	18	20.07	9	20.25	20.10	9	28,432	0.03%
2018/03/30	12	20.40	0	0.00	19.80	12	29,273	0.04%
2018/03/29	63	20.76	10	21.00	20.30	53	30,334	0.17%
2018/03/28	4	20.75	44	20.65	20.80	-40	31,963	-0.13%
2018/03/27	0	0.00	31	20.46	20.50	-31	31,562	-0.10%
2018/03/26	30	18.50	30	18.62	18.65	0	32,395	0.00%
2018/03/23	55	18.62	30	18.55	18.55	25	33,797	0.07%
2018/03/22	1	19.75	0	0.00	19.40	1	34,208	0.00%
2018/03/21	0	0.00	1	19.60	19.50	-1	34,834	0.00%
2018/03/20	10	19.45	10	19.60	19.45	0	35,331	0.00%
2018/03/16	15	20.16	12	19.97	19.95	3	37,208	0.01%
2018/03/15	2	20.65	0	0.00	20.60	2	38,591	0.01%
2018/03/14	63	20.03	90	19.96	20.55	-27	39,018	-0.07%
2018/03/13	202	19.29	63	20.14	20.50	139	40,369	0.34%	大買/鉅額交易
2018/03/12	2	18.90	0	0.00	18.65	2	40,215	0.00%
2018/03/09	0	0.00	1	19.20	19.10	-1	40,804	0.00%
2018/03/07	4	18.71	0	0.00	18.40	4	42,465	0.01%
2018/03/06	2	19.55	0	0.00	19.40	2	42,997	0.00%
2018/03/05	32	19.49	2	19.10	19.10	30	44,959	0.07%
2018/03/02	2	20.08	0	0.00	20.10	2	46,858	0.00%
2018/02/26	0	0.00	0.9	20.10	20.05	-0.9	47,406	0.00%
2018/02/23	3	20.83	0	0.00	20.50	3	47,540	0.01%
2018/02/22	45	20.87	40	20.68	20.70	5	47,678	0.01%
2018/02/21	10	20.00	0	0.00	20.40	10	47,794	0.02%
2018/02/12	2	19.80	0	0.00	19.55	2	47,750	0.00%
2018/02/09	2	19.35	0	0.00	19.70	2	47,673	0.00%
2018/02/07	100	21.30	0	0.00	20.50	100	47,206	0.21%
2018/02/06	19	21.59	1	22.20	20.70	18	47,153	0.04%
2018/02/05	20	22.90	20	22.85	23.00	0	47,023	0.00%
2018/02/02	1	23.40	1	23.20	23.20	0	47,164	0.00%
2018/02/01	7	24.00	8	23.86	23.70	-1	47,553	0.00%
2018/01/29	0	0.00	1	23.30	23.20	-1	48,478	0.00%
2018/01/26	0	0.00	33	22.46	22.60	-33	49,161	-0.07%
2018/01/25	14	22.90	0	0.00	22.80	14	49,927	0.03%
2018/01/24	0	0.00	4	23.50	23.40	-4	50,392	-0.01%
2018/01/23	5	22.97	254	22.33	23.05	-249	50,406	-0.49%	大賣/鉅額交易
2018/01/22	11	23.52	24	23.77	22.90	-13	50,073	-0.03%
2018/01/19	2	24.50	5	24.72	24.50	-3	49,837	-0.01%
2018/01/18	2	25.13	3	25.38	24.80	-1	49,864	0.00%
2018/01/17	42	25.56	0	0.00	25.25	42	50,522	0.08%
2018/01/16	1	25.55	30	25.12	25.60	-29	50,434	-0.06%
2018/01/15	1	24.70	0	0.00	24.35	1	48,807	0.00%
2018/01/12	0	0.00	3	24.73	24.75	-3	48,577	-0.01%
2018/01/11	2	23.80	5	24.25	24.45	-3	48,110	-0.01%
2018/01/10	54	24.35	31	24.06	23.90	23	47,698	0.05%
2018/01/09	31	24.00	45	24.41	24.70	-14	47,180	-0.03%
2018/01/08	34	24.56	32	24.12	24.10	2	46,517	0.00%
2018/01/05	42	24.34	57	24.65	24.95	-15	46,005	-0.03%
2018/01/04	148	24.88	158	24.84	24.80	-10	45,290	-0.02%	大買/大賣/
2018/01/03	8	24.85	4	24.94	24.20	4	43,981	0.01%
2018/01/02	6	24.18	6	24.32	24.60	0	43,148	0.00%