燿華 (2367)-康和-延平券商分點個股進出

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
30.05
漲跌
▲2.70
漲幅
+9.87%
成交量
135,189張
產業
上市電子零組件類股
793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－康和-延平券商分點個股進出

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

康和-延平券商分點個股進出
康和-延平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
2024/05/08	30	29.38	50	29.08	30.05	-20	45,456	-0.04%
2024/05/07	1	27.20	0	0.00	27.35	1	43,240	0.00%
2024/05/06	8	27.89	8	27.76	27.70	0	42,760	0.00%
2024/05/03	0	0.00	3	27.00	26.90	-3	41,768	-0.01%
2024/05/02	0	25.67	0	0.00	26.30	0	41,388	0.00%
2024/04/29	0	26.20	0	0.00	26.20	0	40,895	0.00%
2024/04/26	0	0.00	1	26.20	26.15	-1	40,733	0.00%
2024/04/25	0	26.10	0	0.00	26.00	0	40,520	0.00%
2024/04/23	32	26.11	3	26.02	26.00	29	40,107	0.07%
2024/04/22	10	26.18	0	0.00	26.05	10	39,786	0.03%
2024/04/19	4	27.30	0	0.00	27.30	4	39,362	0.01%
2024/04/18	4	28.64	2	28.45	28.00	2	38,768	0.01%
2024/04/17	2	28.45	3.2	28.17	28.15	-1.2	37,813	0.00%
2024/04/16	0	0.00	2	27.25	26.40	-2	36,987	-0.01%
2024/04/15	3.1	28.35	0	0.00	28.20	3.1	36,113	0.01%
2024/04/12	15.1	28.99	32	29.02	29.20	-16.9	34,654	-0.05%
2024/04/11	0	0.00	1	26.60	26.70	-1	32,179	0.00%
2024/04/10	7	26.41	0	0.00	26.30	7	32,044	0.02%
2024/04/09	0	0.00	1	26.60	26.60	-1	31,655	0.00%
2024/04/08	1	26.50	2	26.73	26.70	-1	31,151	0.00%
2024/04/02	10	26.65	20	26.78	26.35	-10	30,721	-0.03%
2024/04/01	14	26.88	14	27.03	26.85	0	30,286	0.00%
2024/03/29	32	27.08	20	27.40	26.65	12	29,881	0.04%
2024/03/28	16	26.78	14	26.84	26.65	2	29,151	0.01%
2024/03/27	0	0.00	11	26.80	26.65	-11	28,480	-0.04%
2024/03/26	47	26.78	43	26.69	26.75	4	27,767	0.01%
2024/03/25	24	27.24	47	26.89	27.55	-23	26,903	-0.09%
2024/03/22	2	26.68	22.2	26.96	27.15	-20.2	25,543	-0.08%
2024/03/21	3	26.30	46.1	26.69	26.30	-43.1	24,550	-0.18%
2024/03/20	12	25.77	0	0.00	25.70	12	23,762	0.05%
2024/03/19	20	26.17	30.1	26.25	26.15	-10.1	23,273	-0.04%
2024/03/18	110	25.35	23	25.46	25.85	87	22,308	0.39%	大買/
2024/03/14	2	24.55	2	24.55	24.45	0	21,437	0.00%
2024/03/13	5	25.00	7	25.00	25.10	-2	21,169	-0.01%
2024/03/12	6.1	26.72	5	25.79	25.60	1.1	21,050	0.01%
2024/03/11	52	25.67	49	25.65	25.90	3	19,966	0.02%
2024/03/08	2.1	24.74	9	25.58	24.30	-6.9	19,221	-0.04%
2024/03/07	32	26.48	29	26.68	25.80	3	19,211	0.02%
2024/03/06	8.2	26.09	35	25.82	26.65	-26.8	18,035	-0.15%
2024/03/05	63	23.51	78	23.89	24.30	-15	15,677	-0.10%
2024/03/04	2	23.50	24	23.60	23.90	-22	13,797	-0.16%
2024/03/01	0	0.00	2	21.75	21.75	-2	12,757	-0.02%
2024/02/29	0	0.00	1	21.00	21.30	-1	12,214	-0.01%
2024/02/26	1	21.15	10	21.25	21.15	-9	12,114	-0.07%
2024/02/22	1	20.45	0.1	21.19	21.25	0.9	12,947	0.01%
2024/02/21	3	20.60	0	0.00	20.65	3	12,323	0.02%
2024/02/20	10	20.20	3	20.87	20.95	7	12,271	0.06%
2024/02/19	2	20.30	4	20.25	20.15	-2	12,021	-0.02%
2024/02/16	2	19.70	15	20.00	20.60	-13	11,932	-0.11%
2024/02/15	1	18.95	1	19.00	19.00	0	11,520	0.00%
2024/01/24	0	19.50	0	0.00	19.35	0	12,072	0.00%
2024/01/10	0	0.00	1	18.85	18.90	-1	12,618	-0.01%
2024/01/09	5	19.25	0	0.00	19.05	5	12,650	0.04%
2024/01/04	15.1	19.50	0	0.00	19.40	15.1	12,693	0.12%
2024/01/02	8	20.13	0	0.00	20.10	8	12,729	0.06%
2023/12/29	5	20.00	0	0.00	20.00	5	12,756	0.04%
2023/12/21	0	0.00	14	20.25	20.25	-14	13,501	-0.10%
2023/12/20	14	20.30	2	20.30	20.35	12	13,775	0.09%
2023/12/18	0	20.65	0	0.00	20.30	0	14,546	0.00%
2023/12/15	15	21.28	1	21.55	20.70	14	16,022	0.09%
2023/12/14	1	21.35	0	21.45	21.35	1	16,646	0.01%
2023/12/13	15	21.13	0	0.00	21.05	15	16,834	0.09%
2023/12/12	5	21.10	0	0.00	21.05	5	16,749	0.03%
2023/12/11	10	21.25	0	0.00	21.00	10	16,634	0.06%
2023/12/07	35	22.13	35	22.14	21.55	0	16,322	0.00%
2023/12/06	0	22.45	5	23.00	22.05	-5	15,753	-0.03%
2023/12/05	4	22.59	2	22.95	22.50	2	15,130	0.01%
2023/12/04	12	22.72	20.1	22.78	22.75	-8.1	14,570	-0.06%
2023/12/01	4	22.00	0	21.65	22.20	4	13,353	0.03%
2023/11/30	0	20.55	0	0.00	20.70	0	12,389	0.00%
2023/11/29	0	0.00	2	21.12	20.70	-2	12,382	-0.02%
2023/11/28	3	20.93	3	21.05	21.00	0	12,395	0.00%
2023/11/27	0	0.00	10	20.40	20.20	-10	12,100	-0.08%
2023/11/24	11	20.37	0	0.00	20.25	11	12,181	0.09%
2023/11/22	9	20.32	10	20.47	20.55	-1	11,833	-0.01%
2023/11/21	8	21.04	14	20.82	20.20	-6	11,513	-0.05%
2023/11/20	0	0.00	0	19.55	19.70	0	10,467	0.00%
2023/11/17	180	19.15	180	19.15	19.30	0	10,393	0.00%	大買/大賣/
2023/11/16	30	19.28	30	19.17	19.40	0	10,273	0.00%
2023/11/14	0	18.45	1	18.40	18.40	-1	9,945	-0.01%
2023/11/09	0.1	18.44	0	0.00	18.40	0.1	9,943	0.00%
2023/11/08	0	18.70	0	0.00	18.60	0	9,935	0.00%
2023/11/03	0	0.00	1	19.05	19.05	-1	9,819	-0.01%
2023/11/02	1	19.15	0	19.01	19.15	1	9,836	0.01%
2023/11/01	0	18.17	0	0.00	18.10	0	9,591	0.00%
2023/10/31	35	19.14	35	18.98	18.50	0	9,534	0.00%
2023/10/26	0	0.00	5	18.45	18.55	-5	9,223	-0.05%
2023/10/25	2	18.70	0	0.00	18.70	2	9,200	0.02%
2023/10/19	3	18.00	0	0.00	17.90	3	8,994	0.03%
2023/10/11	0	0.00	1	18.25	18.20	-1	8,844	-0.01%
2023/10/06	0	18.78	0	0.00	18.70	0	8,864	0.00%
2023/10/05	3	18.95	0	0.00	18.85	3	8,848	0.03%
2023/10/04	0	18.70	0	0.00	18.75	0	8,801	0.00%
2023/10/03	1	19.20	0	0.00	19.05	1	8,775	0.01%
2023/10/02	3	19.68	3	19.73	19.95	0	8,684	0.00%
2023/09/22	29	20.49	26	19.98	20.10	3	7,691	0.04%
2023/09/21	4	20.28	16	20.50	20.15	-12	7,290	-0.16%
2023/09/20	35	20.10	34	20.33	20.70	1	6,749	0.01%
2023/09/19	3	20.40	20	20.92	21.15	-17	5,179	-0.33%
2023/09/05	0	18.35	0	0.00	18.10	0	3,567	0.00%
2023/09/04	0	18.25	0	0.00	18.20	0	3,537	0.00%
2023/09/01	0	0.00	10	18.23	18.10	-10	3,443	-0.29%
2023/08/31	4	17.95	20.5	18.07	18.25	-16.5	3,183	-0.52%
2023/08/30	0	0.00	10	17.45	17.65	-10	2,909	-0.34%
2023/08/25	0	0.00	1	17.05	17.00	-1	2,776	-0.04%
2023/08/23	11	17.37	11	17.25	17.10	0	2,736	0.00%
2023/08/09	1	16.80	5	16.65	16.70	-4	2,560	-0.16%
2023/08/08	100.1	16.55	0	0.00	16.65	100.1	2,522	3.97%
2023/08/07	100.1	17.10	0	0.00	17.00	100.1	2,426	4.13%
2023/08/04	100	17.20	0	0.00	17.20	100	2,381	4.20%
2023/07/18	2	18.05	0	0.00	17.85	2	2,422	0.08%
2023/07/17	1	17.95	1	17.90	17.95	0	2,451	0.00%
2023/07/13	0	0.00	3	17.90	17.95	-3	2,436	-0.12%
2023/06/27	0.2	17.63	0	0.00	17.50	0.2	2,511	0.01%
2023/06/26	0.1	17.75	0	0.00	17.70	0.1	2,529	0.00%
2023/06/15	5	17.90	0	0.00	17.90	5	2,618	0.19%
2023/06/14	0.2	18.05	0	0.00	17.95	0.2	2,609	0.01%
2023/06/13	0	0.00	0.3	17.90	17.90	-0.3	2,660	-0.01%
2023/05/11	6	17.55	8	17.35	17.35	-2	3,633	-0.06%
2023/05/09	2	17.70	2	17.70	17.70	0	3,898	0.00%
2023/05/05	2	17.95	2	18.20	17.95	0	3,955	0.00%
2023/05/04	4	17.68	5	17.80	17.85	-1	4,016	-0.02%
2023/04/27	2	17.75	2	17.90	17.95	0	4,093	0.00%
2023/04/25	2	17.70	3	17.70	17.70	-1	4,107	-0.02%
2023/04/21	2	18.00	0	0.00	18.00	2	4,102	0.05%
2023/04/20	0.2	18.35	0	0.00	18.15	0.2	4,129	0.00%
2023/04/18	1	18.70	1	18.85	18.70	0	4,229	0.00%
2023/04/17	1.2	18.65	0	0.00	18.70	1.2	4,227	0.03%
2023/04/14	0.3	18.61	0	0.00	18.60	0.3	4,226	0.01%
2023/04/13	2.1	19.13	2	19.40	18.60	0.1	4,175	0.00%
2023/04/10	0	19.10	0	0.00	19.05	0	3,967	0.00%
2023/04/07	0	0.00	5	19.15	19.05	-5	3,972	-0.13%
2023/03/28	0	0.00	5	19.04	18.90	-5	4,044	-0.12%
2023/03/27	0	0.00	4	18.95	18.95	-4	4,036	-0.10%
2023/03/24	0	0.00	39	18.80	18.85	-39	4,076	-0.96%
2023/03/17	0	0.00	2	17.90	17.90	-2	4,357	-0.05%
2023/03/16	2	17.80	0	0.00	17.65	2	4,422	0.05%
2023/03/10	4	18.75	0	0.00	18.50	4	5,249	0.08%
2023/03/09	1	19.35	1	19.45	19.00	0	5,465	0.00%
2023/03/08	0	19.20	0.3	19.23	19.15	-0.3	5,707	-0.01%
2023/03/07	0	0.00	7.3	18.95	19.00	-7.3	5,695	-0.13%
2023/03/06	5	18.82	0	0.00	18.80	5	5,711	0.09%
2023/03/03	2	18.90	10	19.00	18.90	-8	5,799	-0.14%
2023/03/02	1.1	18.75	0	0.00	18.75	1.1	5,893	0.02%
2023/03/01	4	18.89	3.4	19.04	18.80	0.6	6,141	0.01%
2023/02/24	1	18.75	0	0.00	18.75	1	6,298	0.02%
2023/02/23	2	18.95	0	0.00	18.95	2	6,358	0.03%
2023/02/20	9	19.25	26	19.08	19.30	-17	6,915	-0.25%
2023/02/08	10	19.10	0	0.00	19.00	10	8,549	0.12%
2023/02/01	0	0.00	10	18.30	18.30	-10	9,088	-0.11%
2023/01/31	0	0.00	10	18.20	18.25	-10	9,270	-0.11%
2023/01/16	1	17.45	0	0.00	17.40	1	9,761	0.01%
2023/01/13	3	17.53	0	0.00	17.50	3	9,893	0.03%
2023/01/12	10	17.80	0	0.00	17.70	10	10,000	0.10%
2023/01/10	10	18.00	10	18.10	17.95	0	10,189	0.00%
2023/01/09	10	18.35	6	18.23	18.35	4	10,326	0.04%
2022/12/23	6	17.33	8	17.38	17.50	-2	12,833	-0.02%
2022/12/22	2	17.70	0	0.00	17.60	2	13,181	0.02%
2022/12/20	5	17.70	0	0.00	17.55	5	14,284	0.04%
2022/12/16	2	18.20	0	0.00	18.00	2	15,662	0.01%
2022/12/14	4	18.15	0	0.00	18.35	4	16,302	0.02%
2022/12/13	3	18.45	0	0.00	18.35	3	16,741	0.02%
2022/12/12	2	18.55	0	0.00	18.55	2	16,961	0.01%
2022/12/09	0	0.00	1	19.45	19.20	-1	17,266	-0.01%
2022/12/08	20	19.44	5	19.55	19.45	15	18,094	0.08%
2022/12/07	33	19.44	15	19.45	19.35	18	18,690	0.10%
2022/12/06	15	20.05	5	20.10	19.75	10	19,013	0.05%
2022/12/05	0	0.00	10	19.73	19.75	-10	19,472	-0.05%
2022/12/02	5	19.40	1	19.50	19.40	4	19,877	0.02%
2022/12/01	20	19.37	20	19.50	19.30	0	20,346	0.00%
2022/11/30	5	19.40	29	19.07	19.40	-24	20,788	-0.12%
2022/11/29	0	0.00	11	18.60	18.90	-11	21,370	-0.05%
2022/11/28	11	18.64	90	18.72	18.65	-79	22,888	-0.35%
2022/11/25	2	18.80	18	18.85	18.65	-16	23,755	-0.07%
2022/11/24	25	18.96	41	18.93	18.95	-16	24,473	-0.07%
2022/11/23	20	19.09	51	19.05	19.05	-31	25,316	-0.12%
2022/11/22	21	18.79	5	18.55	18.80	16	25,868	0.06%
2022/11/21	5	18.55	18	18.75	18.50	-13	27,331	-0.05%
2022/11/18	0	0.00	36	18.75	18.65	-36	27,777	-0.13%
2022/11/17	0	0.00	36	18.65	18.65	-36	27,867	-0.13%
2022/11/16	40	18.60	77	18.57	18.55	-37	28,145	-0.13%
2022/11/15	40	18.97	68	19.01	19.10	-28	28,690	-0.10%
2022/11/14	6	18.60	46	18.52	18.75	-40	29,387	-0.14%
2022/11/11	0	0.00	41	18.71	18.40	-41	29,473	-0.14%
2022/11/10	3	18.48	4	18.54	18.45	-1	29,399	0.00%
2022/11/09	1	18.90	2	19.15	18.90	-1	29,751	0.00%
2022/11/08	3	18.65	3	19.03	18.65	0	30,093	0.00%
2022/11/07	1	18.70	0	0.00	18.75	1	30,538	0.00%
2022/11/04	1	18.85	0	0.00	18.85	1	31,133	0.00%
2022/11/02	1	18.25	1	18.35	18.25	0	31,238	0.00%
2022/11/01	2	17.85	7	17.65	18.00	-5	31,051	-0.02%
2022/10/31	16	17.30	31	17.59	17.50	-15	30,890	-0.05%
2022/10/28	5	17.15	8	16.99	16.90	-3	30,703	-0.01%
2022/10/27	11	17.47	12	17.62	17.55	-1	30,528	0.00%
2022/10/26	11	17.37	15	17.31	17.10	-4	30,304	-0.01%
2022/10/24	1	18.25	2	18.28	18.00	-1	29,892	0.00%
2022/10/21	3	17.75	3	17.90	17.70	0	29,714	0.00%
2022/10/20	2	17.80	1	17.75	17.80	1	29,568	0.00%
2022/10/19	6	18.50	6	18.70	18.10	0	29,439	0.00%
2022/10/18	2	18.53	2	18.55	18.35	0	29,312	0.00%
2022/10/17	2	17.73	0	0.00	18.25	2	29,212	0.01%
2022/10/14	1	18.60	0	0.00	18.60	1	29,029	0.00%
2022/10/13	5	18.40	5	18.25	18.00	0	28,914	0.00%
2022/10/12	7	19.21	1	19.30	19.25	6	28,571	0.02%
2022/10/11	2	18.75	11	18.63	18.90	-9	28,444	-0.03%
2022/10/06	2	19.43	42	19.40	19.40	-40	28,002	-0.14%
2022/10/05	8	19.95	2	20.23	19.30	6	27,908	0.02%
2022/10/04	0	0.00	30	19.30	19.70	-30	27,445	-0.11%
2022/10/03	1	18.90	0	0.00	19.20	1	27,149	0.00%
2022/09/30	10	18.85	1	19.05	19.55	9	26,887	0.03%
2022/09/29	1	19.80	5	20.09	19.65	-4	26,673	-0.01%
2022/09/28	27	19.76	23	20.01	19.40	4	26,333	0.02%
2022/09/27	4	21.16	1	21.60	20.90	3	25,770	0.01%
2022/09/26	13	21.40	0	0.00	20.90	13	25,216	0.05%
2022/09/23	26	22.95	0	22.25	22.25	26	24,404	0.11%
2022/09/22	10	23.14	110	23.49	23.35	-100	23,815	-0.42%	大賣/
2022/09/21	109	23.16	1	23.10	23.15	108	23,462	0.46%	大買/鉅額交易
2022/09/20	3	23.58	21	23.65	23.55	-18	23,105	-0.08%
2022/09/19	211	22.85	8	23.09	22.85	203	22,601	0.90%	大買/鉅額交易
2022/09/16	7	23.18	0	0.00	23.15	7	22,338	0.03%
2022/09/15	8	23.83	317	24.15	23.65	-309	21,926	-1.41%	大賣/鉅額交易
2022/09/14	209	23.61	160	23.52	23.60	49	21,045	0.23%	大買/大賣/
2022/09/13	65	23.45	371	23.56	23.30	-306	20,441	-1.50%	大賣/鉅額交易
2022/09/12	208	23.32	12	23.35	23.30	196	19,850	0.99%	大買/鉅額交易
2022/09/08	6	23.67	5	23.76	23.75	1	19,123	0.01%
2022/09/07	5	23.21	53	23.79	23.80	-48	18,514	-0.26%
2022/09/06	10	23.12	28	23.34	23.55	-18	17,944	-0.10%
2022/09/05	184	23.84	16	24.00	23.45	168	17,236	0.97%	大買/鉅額交易
2022/09/02	36	23.74	30	24.03	23.75	6	16,382	0.04%
2022/09/01	37	23.10	32	23.12	23.15	5	14,923	0.03%
2022/08/31	8	22.84	7	23.08	23.20	1	14,082	0.01%
2022/08/30	291	22.52	6	22.84	23.00	285	13,202	2.16%	大買/鉅額交易
2022/08/29	74.1	22.37	19	22.33	22.60	55.1	12,221	0.45%
2022/08/26	288	21.80	28	22.29	22.15	260	11,398	2.28%	大買/鉅額交易
2022/08/25	2	21.65	1	21.35	21.25	1	9,735	0.01%
2022/08/24	1	21.40	1	21.30	21.40	0	9,201	0.00%
2022/08/23	6	21.04	5	21.23	21.35	1	8,854	0.01%
2022/08/22	3	21.68	5	21.63	21.15	-2	8,438	-0.02%
2022/08/19	6	20.85	32	21.26	21.60	-26	7,563	-0.34%
2022/08/18	0	0.00	1	19.75	20.00	-1	6,203	-0.02%
2022/08/17	0	0.00	0	19.55	19.65	0	5,960	0.00%
2022/08/15	25	20.17	23	20.64	20.15	2	5,241	0.04%
2022/08/12	2	20.05	3	20.10	19.90	-1	4,666	-0.02%
2022/08/11	12	19.48	14	19.24	19.05	-2	3,961	-0.05%
2022/08/10	8	18.28	8	18.46	18.90	0	3,109	0.00%
2022/08/08	0	0.00	1.3	17.12	17.10	-1.3	2,647	-0.05%
2022/08/04	0	0.00	11	16.39	16.25	-11	2,537	-0.43%
2022/08/02	0	0.00	2	17.00	16.95	-2	2,505	-0.08%
2022/07/25	3	17.00	0	0.00	17.00	3	2,481	0.12%
2022/07/20	0	0.00	3	17.40	17.00	-3	2,495	-0.12%
2022/07/19	1	17.35	1	17.30	17.30	0	2,439	0.00%
2022/07/18	0	0.00	1	17.30	17.20	-1	2,412	-0.04%
2022/07/14	1	16.65	1	16.65	16.80	0	2,331	0.00%
2022/07/07	0	0.00	3	16.10	16.60	-3	2,087	-0.14%
2022/06/30	3	17.00	0	0.00	16.75	3	1,907	0.16%
2022/06/29	7	17.61	0	0.00	17.75	7	1,859	0.38%
2022/06/28	0	0.00	1	17.70	17.85	-1	1,824	-0.05%
2022/06/22	1	17.70	0	0.00	17.60	1	1,738	0.06%
2022/06/21	10	17.90	10	18.10	18.10	0	1,707	0.00%
2022/05/30	0	0.00	5	16.90	16.90	-5	1,299	-0.38%
2022/04/06	0	0.00	10	17.50	17.50	-10	2,587	-0.39%
2022/03/31	10	17.85	0	0.00	17.80	10	2,727	0.37%
2022/03/30	0	0.00	1	18.25	18.00	-1	2,914	-0.03%
2022/03/28	1	18.05	0	0.00	18.00	1	3,300	0.03%
2022/03/03	3	18.50	5	18.57	18.50	-2	4,100	-0.05%
2022/02/17	14	19.63	6	19.53	19.30	8	6,845	0.12%
2022/02/15	1	18.35	0	0.00	18.30	1	6,967	0.01%
2022/02/10	0	0.00	4	18.80	18.80	-4	7,011	-0.06%
2022/01/25	2	17.90	0	0.00	17.70	2	6,986	0.03%
2022/01/19	4	18.60	0	0.00	18.60	4	6,965	0.06%
2022/01/18	0	0.00	4	18.85	18.70	-4	6,968	-0.06%
2022/01/14	4	18.35	0	0.00	18.45	4	6,945	0.06%
2022/01/05	0	0.00	1	20.80	20.25	-1	6,765	-0.01%
2021/12/30	12	20.11	2	20.10	20.10	10	6,380	0.16%
2021/12/28	0	0.00	3	19.95	19.95	-3	6,272	-0.05%
2021/12/27	1	20.10	1	20.10	20.05	0	6,242	0.00%
2021/12/24	1	20.40	9	20.35	20.25	-8	6,192	-0.13%
2021/12/23	0	0.00	3	20.07	20.20	-3	6,008	-0.05%
2021/12/22	2	19.75	0	0.00	19.65	2	5,758	0.03%
2021/12/17	0	0.00	1	18.50	18.55	-1	5,615	-0.02%
2021/12/16	0	0.00	2	18.75	18.75	-2	5,646	-0.04%
2021/12/13	1	18.95	0	0.00	18.85	1	5,585	0.02%
2021/12/10	0	0.00	2	19.00	19.00	-2	5,569	-0.04%
2021/12/09	1	19.30	2	19.40	19.35	-1	5,530	-0.02%
2021/12/07	2	18.60	0	0.00	18.55	2	5,403	0.04%
2021/12/06	1	18.50	0	0.00	18.50	1	5,365	0.02%
2021/12/02	0	0.00	1	18.40	18.35	-1	5,331	-0.02%
2021/11/30	0	0.00	1	19.00	18.75	-1	5,254	-0.02%
2021/11/29	2	18.60	0	0.00	18.65	2	5,054	0.04%
2021/11/26	2	18.90	0	0.00	18.80	2	4,985	0.04%
2021/11/23	4	20.38	4	20.56	20.10	0	4,789	0.00%
2021/11/22	1	20.65	1	20.25	20.20	0	4,671	0.00%
2021/11/19	7	20.59	0	0.00	20.80	7	4,573	0.15%
2021/11/18	3	21.50	0	0.00	21.25	3	4,448	0.07%
2021/11/17	15	22.70	16	22.73	22.25	-1	4,181	-0.02%
2021/11/16	0	0.00	5	21.65	21.65	-5	3,521	-0.14%
2021/11/15	2	17.95	13	19.23	19.70	-11	3,078	-0.36%
2021/11/12	5	18.25	0	0.00	17.95	5	2,850	0.18%
2021/11/11	0	0.00	1	18.60	18.45	-1	2,825	-0.04%
2021/11/03	0	0.00	1	18.30	18.25	-1	3,037	-0.03%
2021/11/02	0	0.00	20	18.70	18.20	-20	3,062	-0.65%
2021/09/30	0	18.15	0	0.00	18.15	0	5,469	0.00%
2021/09/27	20	18.45	0	0.00	18.40	20	5,586	0.36%
2021/09/06	0	0.00	8	19.33	19.25	-8	6,829	-0.12%
2021/09/01	2	20.08	0	0.00	20.10	2	6,866	0.03%
2021/08/31	2	19.70	0	0.00	20.10	2	6,953	0.03%
2021/08/30	3	19.88	1	19.85	19.85	2	7,003	0.03%
2021/08/27	3	19.55	0	0.00	19.35	3	6,956	0.04%
2021/08/25	20	19.25	20	19.35	19.35	0	7,017	0.00%
2021/08/24	0	0.00	20	19.30	19.40	-20	7,073	-0.28%
2021/08/20	25	18.66	5	18.90	18.90	20	6,967	0.29%
2021/08/10	0	0.00	3	20.45	20.35	-3	6,408	-0.05%
2021/07/26	0	0.00	1	21.55	21.55	-1	7,521	-0.01%
2021/07/23	0	0.00	2	21.10	21.25	-2	7,574	-0.03%
2021/07/21	1	20.95	50	21.00	20.95	-49	7,542	-0.65%
2021/07/19	4	22.25	0	0.00	22.35	4	7,457	0.05%
2021/07/16	1	22.40	7	22.16	22.60	-6	7,580	-0.08%
2021/07/15	1	22.25	10	22.18	22.10	-9	7,601	-0.12%
2021/07/14	13	22.48	0	0.00	22.25	13	7,788	0.17%
2021/07/13	30	24.05	62	23.88	23.20	-32	7,622	-0.42%
2021/07/12	2	22.85	0	0.00	23.00	2	6,863	0.03%
2021/07/08	1	22.40	0	0.00	22.55	1	6,838	0.01%
2021/07/05	0	0.00	2	22.05	22.05	-2	6,842	-0.03%
2021/06/30	0	0.00	12	21.80	22.05	-12	6,892	-0.17%
2021/06/23	4	23.41	0	0.00	22.65	4	6,746	0.06%
2021/06/15	1	22.00	3	21.87	21.90	-2	6,310	-0.03%
2021/06/08	5	21.98	0	0.00	21.80	5	6,625	0.08%
2021/06/07	0	0.00	30	22.10	22.10	-30	6,539	-0.46%
2021/06/03	0	0.00	5	21.60	21.75	-5	6,459	-0.08%
2021/05/26	0	0.00	10	20.48	20.55	-10	6,840	-0.15%
2021/05/13	0	0.00	4	21.35	20.45	-4	6,628	-0.06%
2021/05/12	21	22.50	1	22.60	21.60	20	6,485	0.31%
2021/05/11	50	22.15	0	0.00	22.00	50	6,182	0.81%
2021/05/10	0	0.00	60	22.20	22.20	-60	5,988	-1.00%
2021/05/06	1	21.00	0	0.00	20.95	1	5,870	0.02%
2021/05/05	0	20.80	0	0.00	20.35	0	5,829	0.00%
2021/05/03	30	20.80	0	0.00	20.80	30	5,724	0.52%
2021/04/26	0	0.00	20	22.15	22.00	-20	5,651	-0.35%
2021/04/22	5	22.16	1	22.60	22.10	4	5,737	0.07%
2021/04/21	5	23.09	0	0.00	23.10	5	5,635	0.09%
2021/04/20	0	0.00	1	23.00	23.05	-1	5,533	-0.02%
2021/04/19	0	0.00	2	22.35	22.40	-2	5,363	-0.04%
2021/04/16	6	22.53	0	0.00	22.50	6	5,357	0.11%
2021/04/14	0	0.00	5	21.70	21.65	-5	5,202	-0.10%
2021/04/06	1	21.70	0	0.00	21.65	1	5,705	0.02%
2021/03/31	1	21.80	0	0.00	21.85	1	5,630	0.02%
2021/03/30	0	0.00	2	22.40	22.35	-2	5,578	-0.04%
2021/03/29	2	22.70	0	0.00	22.40	2	5,586	0.04%
2021/03/24	5	22.20	0	0.00	22.30	5	5,507	0.09%
2021/03/15	10	22.30	0	0.00	22.25	10	5,873	0.17%
2021/03/10	0	0.00	9	21.20	21.15	-9	6,086	-0.15%
2021/02/22	5	21.45	0	0.00	21.35	5	6,989	0.07%
2021/02/04	10	19.95	0	0.00	19.90	10	7,351	0.14%
2021/01/26	0	0.00	0	20.53	20.55	0	7,552	0.00%
2021/01/12	5	22.50	0	0.00	22.15	5	7,684	0.07%
2021/01/11	0	0.00	5	22.80	22.80	-5	8,025	-0.06%
2021/01/07	0	0.00	3	23.80	23.70	-3	8,032	-0.04%
2021/01/05	10	23.68	0	0.00	23.95	10	7,819	0.13%
2020/12/10	0	0.00	5	24.00	24.00	-5	7,522	-0.07%
2020/12/09	0	0.00	1.2	23.60	23.60	-1.2	7,333	-0.02%
2020/12/04	2	23.50	0	0.00	23.45	2	7,713	0.03%
2020/11/27	10	23.30	0	0.00	23.30	10	7,636	0.13%
2020/11/26	5	22.85	0	0.00	22.95	5	7,482	0.07%
2020/11/25	0	0.00	0.1	22.80	22.85	-0.1	7,471	0.00%
2020/11/24	1	22.75	7	22.81	22.70	-6	7,479	-0.08%
2020/11/23	0	0.00	2	22.85	22.65	-2	7,541	-0.03%
2020/11/18	7	22.36	1	22.20	22.30	6	7,771	0.08%
2020/11/16	15	21.08	0	0.00	20.90	15	7,991	0.19%
2020/11/04	0	0.00	1	21.60	21.60	-1	9,223	-0.01%
2020/10/30	1	21.20	0	0.00	21.05	1	10,216	0.01%
2020/10/29	0	0.00	2	21.35	21.40	-2	10,522	-0.02%
2020/10/26	10	22.55	0	0.00	22.55	10	10,721	0.09%
2020/10/23	0	0.00	1	22.50	22.50	-1	10,756	-0.01%
2020/10/19	1	22.35	0	0.00	22.65	1	11,519	0.01%
2020/10/16	0	0.00	4	21.68	21.60	-4	11,993	-0.03%
2020/10/15	1	22.25	0	0.00	22.20	1	12,365	0.01%
2020/10/06	5	21.95	0	0.00	21.95	5	13,252	0.04%
2020/10/05	15	21.45	0	0.00	21.45	15	13,760	0.11%
2020/09/28	1	20.80	0	0.00	20.85	1	14,754	0.01%
2020/09/24	1	21.00	0	0.00	21.00	1	15,416	0.01%
2020/09/23	4	21.70	0	0.00	21.50	4	15,591	0.03%
2020/09/22	1	21.25	0	0.00	21.25	1	15,677	0.01%
2020/09/21	0	0.00	0	21.70	21.70	0	16,063	0.00%
2020/09/16	2	22.30	0	0.00	22.00	2	17,052	0.01%
2020/09/15	0	0.00	27	22.32	22.25	-27	17,420	-0.15%
2020/09/14	0	22.30	2	22.25	22.30	-2	18,079	-0.01%
2020/09/11	0	0.00	8	22.15	21.90	-8	19,933	-0.04%
2020/09/09	1	22.85	0	0.00	22.75	1	20,908	0.00%
2020/09/03	2	21.15	0	0.00	21.15	2	25,461	0.01%
2020/09/02	0	0.00	5	21.30	21.35	-5	25,521	-0.02%
2020/08/28	10	20.80	0	0.00	20.80	10	25,857	0.04%
2020/08/27	35	21.12	5	21.20	21.40	30	25,842	0.12%
2020/08/24	1	21.05	0	0.00	21.05	1	25,625	0.00%
2020/08/21	0	0.00	2	21.85	21.80	-2	25,541	-0.01%
2020/08/20	2	21.70	2	22.65	21.70	0	25,444	0.00%
2020/08/19	22	24.23	81	24.44	24.05	-59	25,408	-0.23%
2020/08/14	0	0.00	2	26.10	26.00	-2	25,873	-0.01%
2020/08/13	1	26.30	0	0.00	26.00	1	26,259	0.00%
2020/08/12	1	26.50	2	26.45	26.25	-1	26,242	0.00%
2020/08/10	2	25.85	0	0.00	25.80	2	26,233	0.01%
2020/08/07	0	0.00	5	26.62	26.45	-5	26,418	-0.02%
2020/08/06	46	26.51	3	26.30	26.30	43	26,396	0.16%
2020/08/05	60	27.08	0	0.00	26.70	60	26,301	0.23%
2020/08/04	35	26.46	0	0.00	26.20	35	25,938	0.13%
2020/07/28	5	25.80	5	24.75	24.65	0	27,250	0.00%
2020/07/27	0	0.00	23	25.40	25.60	-23	27,336	-0.08%
2020/07/24	0	0.00	40	25.55	25.40	-40	27,550	-0.15%
2020/07/23	5	26.35	0	0.00	26.25	5	27,431	0.02%
2020/07/22	11	27.18	0	0.00	27.00	11	27,231	0.04%
2020/07/20	0	0.00	4	25.08	25.25	-4	26,378	-0.02%
2020/07/17	1	25.80	10	25.75	25.25	-9	26,333	-0.03%
2020/07/16	0	0.00	2	26.10	25.85	-2	26,396	-0.01%
2020/07/15	40	26.34	5	26.15	25.85	35	26,461	0.13%
2020/07/14	2	26.40	0	0.00	25.85	2	26,748	0.01%
2020/07/13	1	26.10	1	26.05	26.05	0	27,438	0.00%
2020/07/10	20	26.15	5	25.90	25.70	15	27,700	0.05%
2020/07/09	7	27.08	0	0.00	27.00	7	27,289	0.03%
2020/07/08	5	25.85	0	0.00	25.80	5	26,795	0.02%
2020/07/07	1	25.80	2	25.98	25.75	-1	26,948	0.00%
2020/07/06	5	26.65	51	26.70	26.45	-46	26,857	-0.17%
2020/07/03	6	26.44	0	0.00	26.45	6	26,641	0.02%
2020/07/02	0	0.00	2	25.60	26.30	-2	26,516	-0.01%
2020/07/01	2	25.78	20	25.75	25.45	-18	26,370	-0.07%
2020/06/30	2	25.80	0	0.00	25.70	2	26,225	0.01%
2020/06/24	7	26.16	0	0.00	26.15	7	25,758	0.03%
2020/06/22	2	26.80	0	0.00	26.90	2	25,535	0.01%
2020/06/18	23	26.78	23	26.64	27.45	0	24,752	0.00%
2020/06/17	74	25.90	38	25.97	25.75	36	22,949	0.16%
2020/06/16	41	25.42	13	25.52	25.25	28	22,413	0.12%
2020/06/15	10	25.89	11	26.49	25.20	-1	22,085	0.00%
2020/06/12	10	24.53	47	25.60	26.20	-37	21,027	-0.18%
2020/06/11	47	24.86	33	25.62	25.25	14	19,770	0.07%
2020/06/10	30	23.30	32	23.79	23.80	-2	17,884	-0.01%
2020/06/09	2	23.10	0	0.00	23.05	2	17,912	0.01%
2020/06/08	1	23.55	0	0.00	23.55	1	18,032	0.01%
2020/06/05	1	23.70	1	23.65	23.75	0	17,983	0.00%
2020/06/04	1	23.60	34	23.76	23.40	-33	17,911	-0.18%
2020/06/03	30	23.30	0	0.00	23.40	30	17,882	0.17%
2020/06/02	2	23.25	0	0.00	23.55	2	17,753	0.01%
2020/05/28	0	0.00	1	23.30	22.85	-1	17,526	-0.01%
2020/05/27	0	0.00	1	23.10	23.10	-1	17,472	-0.01%
2020/05/26	23	23.17	21	23.65	23.00	2	17,458	0.01%
2020/05/25	0	0.00	2	23.25	23.25	-2	17,109	-0.01%
2020/05/22	7	22.39	0	0.00	22.20	7	16,853	0.04%
2020/05/21	1	23.30	0	0.00	23.10	1	16,637	0.01%
2020/05/20	3	22.50	7	22.96	23.30	-4	16,153	-0.02%
2020/05/19	2	21.70	0	0.00	21.80	2	15,685	0.01%
2020/05/18	1	21.90	1	21.45	21.55	0	15,547	0.00%
2020/05/15	3	21.82	1	21.75	21.70	2	15,420	0.01%
2020/05/13	0	0.00	2	23.30	23.30	-2	14,962	-0.01%
2020/05/12	0	0.00	3	23.57	23.60	-3	14,933	-0.02%
2020/05/11	1	23.50	0	0.00	23.50	1	14,936	0.01%
2020/05/08	10	23.85	0	0.00	23.65	10	14,647	0.07%
2020/05/07	2	24.30	0	0.00	24.05	2	14,487	0.01%
2020/05/06	12	23.70	0	0.00	23.60	12	14,185	0.08%
2020/05/05	15	23.79	4	23.50	24.15	11	13,839	0.08%
2020/04/30	3	22.73	5	22.76	22.75	-2	12,880	-0.02%
2020/04/29	6	22.09	0	0.00	22.20	6	12,673	0.05%
2020/04/28	0	0.00	5	22.10	22.00	-5	12,496	-0.04%
2020/04/27	0	0.00	12	22.21	22.25	-12	12,622	-0.10%
2020/04/24	0	0.00	4	22.53	22.10	-4	12,448	-0.03%
2020/04/22	1	21.95	0	0.00	22.10	1	12,018	0.01%
2020/04/17	4	22.24	1	23.05	22.20	3	11,757	0.03%
2020/04/16	9	23.07	3	23.38	23.00	6	11,207	0.05%
2020/04/15	0	0.00	24	22.31	23.10	-24	10,390	-0.23%
2020/04/14	4	20.85	4	20.65	21.00	0	10,076	0.00%
2020/04/10	3	20.40	0	0.00	20.40	3	10,054	0.03%
2020/04/08	15	20.99	7.5	21.27	21.30	7.5	10,021	0.07%
2020/04/07	17	20.84	0	0.00	20.90	17	9,914	0.17%
2020/03/30	5	19.15	40	17.95	19.50	-35	10,101	-0.35%
2020/03/27	70	19.80	12	19.73	18.55	58	9,882	0.59%
2020/03/25	2	18.70	3	19.00	19.05	-1	9,844	-0.01%
2020/03/24	3	17.65	0	0.00	17.70	3	9,655	0.03%
2020/03/23	0	0.00	22	16.60	16.70	-22	9,638	-0.23%
2020/03/19	1	15.40	0	0.00	15.40	1	9,917	0.01%
2020/03/16	2	19.43	0	0.00	18.90	2	9,828	0.02%
2020/03/12	0	0.00	30	23.63	22.95	-30	9,550	-0.31%
2020/03/11	0	0.00	15	26.20	25.40	-15	9,381	-0.16%
2020/03/10	5	25.35	0	0.00	26.00	5	9,389	0.05%
2020/03/09	0	0.00	11	26.68	26.20	-11	9,414	-0.12%
2020/03/05	6	28.73	1	28.45	28.40	5	10,562	0.05%
2020/03/03	3	28.57	1	28.65	28.50	2	10,738	0.02%
2020/03/02	0	0.00	7	26.56	27.45	-7	10,829	-0.06%
2020/02/27	8	27.91	0	0.00	27.40	8	10,960	0.07%
2020/02/25	5	28.60	0	0.00	28.65	5	11,210	0.04%
2020/02/24	1	28.85	0	0.00	28.85	1	11,320	0.01%
2020/02/19	0	0.00	20	29.45	29.60	-20	12,217	-0.16%
2020/02/17	2	29.95	0	0.00	29.95	2	12,920	0.02%
2020/02/14	2	29.95	1	29.95	29.85	1	13,385	0.01%
2020/02/13	31	30.10	0	0.00	29.75	31	13,631	0.23%
2020/02/05	2	29.90	41	29.64	29.25	-39	15,281	-0.26%
2020/02/04	5	29.60	0	0.00	29.65	5	15,616	0.03%
2020/02/03	4	28.19	1	28.15	28.85	3	16,160	0.02%
2020/01/31	0	0.00	1	29.50	29.85	-1	16,805	-0.01%
2020/01/20	0	0.00	1	33.05	33.20	-1	17,056	-0.01%
2020/01/17	1	33.30	1	33.15	33.00	0	18,057	0.00%
2020/01/16	0	0.00	2	33.20	33.20	-2	18,342	-0.01%
2020/01/15	0	0.00	1	33.40	33.25	-1	18,725	-0.01%
2020/01/14	3	33.35	7	33.44	33.50	-4	19,033	-0.02%
2020/01/13	1	32.65	12	33.13	33.30	-11	19,214	-0.06%
2020/01/09	1	32.60	1	32.60	32.50	0	19,916	0.00%
2020/01/07	5	32.25	1	32.20	32.20	4	21,975	0.02%
2020/01/06	10	32.85	2	32.73	32.60	8	23,142	0.03%
2020/01/03	41	33.38	12	33.39	33.35	29	24,120	0.12%
2020/01/02	4	34.05	24	34.10	34.15	-20	24,286	-0.08%
2019/12/31	20	33.31	53	33.58	33.65	-33	24,495	-0.13%
2019/12/30	41	33.40	8	33.87	33.35	33	25,296	0.13%
2019/12/27	10	33.45	88	33.54	33.65	-78	25,610	-0.30%
2019/12/26	10	32.85	29	32.95	32.85	-19	25,814	-0.07%
2019/12/25	9	32.28	8	32.39	32.60	1	26,512	0.00%
2019/12/24	1	31.90	5	32.01	32.05	-4	27,520	-0.01%
2019/12/23	2	32.15	1	32.10	31.85	1	28,411	0.00%
2019/12/20	21	32.43	20	32.45	32.40	1	28,777	0.00%
2019/12/19	5	31.78	5	32.05	31.85	0	28,860	0.00%
2019/12/18	3	31.78	111	31.96	31.75	-108	29,378	-0.37%	大賣/鉅額交易
2019/12/17	130	32.04	1	32.25	31.90	129	30,111	0.43%	大買/鉅額交易
2019/12/16	1	31.75	12	32.11	32.55	-11	30,258	-0.04%
2019/12/13	15	31.73	8	31.75	31.30	7	30,919	0.02%
2019/12/12	2	32.10	6	32.35	32.00	-4	31,859	-0.01%
2019/12/11	6	32.21	0	0.00	32.20	6	32,300	0.02%
2019/12/10	7	32.39	7	32.49	32.50	0	32,827	0.00%
2019/12/09	77	33.07	93	33.07	33.15	-16	33,295	-0.05%
2019/12/06	26	32.74	31	32.89	32.70	-5	33,982	-0.01%
2019/12/05	11	32.65	10	32.90	32.60	1	35,125	0.00%
2019/12/04	13	32.68	2	32.80	32.70	11	36,277	0.03%
2019/12/03	34	32.43	3	32.92	32.45	31	38,147	0.08%
2019/12/02	32	33.84	7	33.29	32.90	25	38,376	0.07%
2019/11/29	3	35.32	8	35.44	35.40	-5	38,173	-0.01%
2019/11/28	11	35.32	1	35.40	35.35	10	38,891	0.03%
2019/11/27	2	35.78	3	35.75	35.65	-1	40,430	0.00%
2019/11/26	28	35.42	23	35.47	35.70	5	42,717	0.01%
2019/11/25	6	35.29	3	35.75	35.30	3	43,392	0.01%
2019/11/22	13	35.56	29	35.74	35.45	-16	43,791	-0.04%
2019/11/21	54	35.51	15	35.31	35.60	39	43,777	0.09%
2019/11/20	2	35.25	13	35.46	35.65	-11	44,128	-0.02%
2019/11/19	40	35.63	11	35.95	35.35	29	44,515	0.07%
2019/11/18	19	35.54	6	35.62	35.60	13	44,441	0.03%
2019/11/15	23	35.28	2	35.50	35.00	21	44,210	0.05%
2019/11/14	4	34.59	20	34.91	35.00	-16	43,968	-0.04%
2019/11/13	11	34.55	20	35.50	34.60	-9	43,961	-0.02%
2019/11/12	21	34.79	29	34.53	34.80	-8	43,651	-0.02%
2019/11/11	19	34.13	4	34.31	33.90	15	43,782	0.03%
2019/11/08	29	34.79	86	34.88	34.60	-57	43,583	-0.13%
2019/11/07	11	34.22	35	34.43	34.55	-24	43,096	-0.06%
2019/11/06	85	34.00	10	34.05	34.20	75	42,862	0.17%
2019/11/05	0	0.00	6	33.93	34.10	-6	42,801	-0.01%
2019/11/04	4	34.23	9	34.51	33.80	-5	42,789	-0.01%
2019/11/01	15	33.80	9	33.62	33.95	6	42,608	0.01%
2019/10/31	21	33.58	2	34.20	33.25	19	42,551	0.04%
2019/10/30	70	33.17	26	33.11	32.95	44	42,971	0.10%
2019/10/29	7	34.21	36	34.35	34.40	-29	42,379	-0.07%
2019/10/28	2	34.60	4	34.71	34.55	-2	42,230	0.00%
2019/10/25	9	34.79	17	34.40	34.40	-8	42,002	-0.02%
2019/10/24	24	35.52	13	35.78	35.40	11	41,089	0.03%
2019/10/23	4	35.65	3	36.13	35.85	1	40,993	0.00%
2019/10/22	15	36.06	7	35.97	35.60	8	40,960	0.02%
2019/10/21	0	0.00	9	35.60	35.75	-9	41,037	-0.02%
2019/10/18	3	35.17	3	35.32	35.00	0	40,967	0.00%
2019/10/17	28	34.92	6	35.28	34.85	22	40,947	0.05%
2019/10/16	45	35.96	11	35.45	35.30	34	40,839	0.08%
2019/10/15	25	37.89	11	38.39	36.75	14	40,244	0.03%
2019/10/14	12	36.53	29	36.51	37.50	-17	39,174	-0.04%
2019/10/09	26	35.23	18	35.43	35.10	8	38,441	0.02%
2019/10/08	2	35.23	3	35.60	35.15	-1	38,018	0.00%
2019/10/07	4	35.28	53	35.53	35.15	-49	37,849	-0.13%
2019/10/04	31	35.68	53	35.68	35.45	-22	37,505	-0.06%
2019/10/03	49	35.34	14	35.53	35.30	35	36,755	0.10%
2019/10/02	32	35.78	46	35.42	36.00	-14	36,533	-0.04%
2019/10/01	14	35.31	53	35.49	35.30	-39	36,064	-0.11%
2019/09/27	17	34.34	41	35.04	35.35	-24	35,253	-0.07%
2019/09/26	22	34.63	7	34.77	34.80	15	34,236	0.04%
2019/09/25	11	33.81	16	34.27	34.90	-5	33,396	-0.01%
2019/09/24	34	34.30	16	34.09	33.90	18	33,099	0.05%
2019/09/23	30	34.56	1	35.05	34.55	29	32,730	0.09%
2019/09/20	32	34.63	15	34.52	34.75	17	32,282	0.05%
2019/09/19	2	33.58	0	0.00	33.50	2	31,538	0.01%
2019/09/18	14	34.17	8	34.61	33.60	6	31,149	0.02%
2019/09/17	18	34.77	3	34.45	34.65	15	30,336	0.05%
2019/09/16	0	0.00	26	33.51	33.55	-26	29,508	-0.09%
2019/09/12	1	32.90	0	0.00	32.90	1	29,256	0.00%
2019/09/11	10	32.08	9.1	31.95	32.50	0.9	28,875	0.00%
2019/09/10	12	32.32	0	0.00	31.65	12	28,316	0.04%
2019/09/09	8	33.53	17	33.09	31.60	-9	27,735	-0.03%
2019/09/06	7	34.09	21	34.09	34.30	-14	26,597	-0.05%
2019/09/05	21	34.53	33	34.62	35.50	-12	25,345	-0.05%
2019/09/04	20	31.45	14	31.76	32.30	6	23,391	0.03%
2019/09/03	11	31.39	7	30.93	31.70	4	22,950	0.02%
2019/09/02	18	30.31	0	0.00	31.10	18	22,463	0.08%
2019/08/30	35	29.24	38	29.29	29.90	-3	21,640	-0.01%
2019/08/29	25	26.89	59	26.98	27.65	-34	19,978	-0.17%
2019/08/28	15	25.07	2	25.01	25.65	13	17,564	0.07%
2019/08/27	17	24.28	10	24.30	24.35	7	16,773	0.04%
2019/08/26	30	23.41	0	0.00	23.20	30	16,338	0.18%
2019/08/23	18	24.39	15	24.27	24.15	3	16,118	0.02%
2019/08/22	2	23.88	11	23.74	23.90	-9	15,612	-0.06%
2019/08/20	0	0.00	1	23.20	23.20	-1	14,776	-0.01%
2019/08/19	29	23.28	9	23.34	23.10	20	14,785	0.14%
2019/08/16	5	22.90	1	23.00	23.00	4	14,587	0.03%
2019/08/15	9	22.17	4	22.11	22.55	5	14,367	0.03%
2019/08/14	1	22.90	1	22.90	22.20	0	14,213	0.00%
2019/08/13	0	0.00	7	22.13	22.05	-7	14,012	-0.05%
2019/08/12	1	22.70	5	22.60	22.65	-4	14,011	-0.03%
2019/08/08	0	0.00	5	22.60	22.65	-5	14,141	-0.04%
2019/08/07	5	22.25	0	0.00	22.15	5	14,130	0.04%
2019/08/06	0	0.00	5	22.40	22.55	-5	13,988	-0.04%
2019/08/05	5	22.40	3	22.30	22.00	2	13,866	0.01%
2019/08/02	1	22.30	0	0.00	22.55	1	13,739	0.01%
2019/08/01	26	23.37	0	0.00	23.00	26	13,540	0.19%
2019/07/30	0	0.00	3	23.00	22.80	-3	12,481	-0.02%
2019/07/24	0	0.00	2	23.90	23.35	-2	12,173	-0.02%
2019/07/23	0	0.00	1	24.90	24.50	-1	12,200	-0.01%
2019/07/19	10	24.30	0	0.00	23.90	10	12,213	0.08%
2019/07/18	1	24.10	0	0.00	24.25	1	12,614	0.01%
2019/07/16	0	0.00	1	24.15	23.70	-1	12,118	-0.01%
2019/07/15	5	23.74	6.3	24.32	23.75	-1.3	11,919	-0.01%
2019/07/12	5	23.20	4	23.50	23.60	1	11,650	0.01%
2019/07/10	0	0.00	1	22.00	22.00	-1	11,247	-0.01%
2019/07/01	0	0.00	0.1	21.35	21.45	-0.1	11,106	0.00%
2019/06/27	0	0.00	3.1	20.90	21.00	-3.1	11,436	-0.03%
2019/06/24	0	0.00	5	21.10	20.95	-5	11,548	-0.04%
2019/06/19	2	20.40	2	20.00	20.40	0	11,273	0.00%
2019/06/18	0	0.00	11	19.62	19.75	-11	11,454	-0.10%
2019/06/10	0	0.00	10	19.20	19.30	-10	12,724	-0.08%
2019/06/03	10	19.00	0	0.00	19.00	10	13,150	0.08%
2019/05/23	0	0.00	10	17.70	17.40	-10	14,612	-0.07%
2019/05/20	0	0.00	10	17.80	17.65	-10	14,938	-0.07%
2019/05/15	0	0.00	5	18.75	19.10	-5	16,236	-0.03%
2019/05/09	1	18.60	0	0.00	18.35	1	16,339	0.01%
2019/05/07	10	19.25	1	19.05	19.00	9	16,152	0.06%
2019/05/06	0	0.00	10	19.05	19.00	-10	16,110	-0.06%
2019/04/29	10	18.70	11	18.79	18.40	-1	15,747	-0.01%
2019/04/26	13	18.09	5	18.10	18.10	8	15,355	0.05%
2019/04/25	21	18.98	20	19.10	18.70	1	15,026	0.01%
2019/04/24	10	19.15	0	0.00	19.10	10	14,680	0.07%
2019/04/22	0	0.00	18	21.44	21.40	-18	13,817	-0.13%
2019/04/19	17	21.40	0	0.00	21.40	17	13,794	0.12%
2019/04/18	5	21.90	0	0.00	20.95	5	13,803	0.04%
2019/04/17	10	21.55	3	21.62	21.40	7	13,582	0.05%
2019/04/16	0	0.00	25.1	22.24	21.80	-25.1	13,492	-0.19%
2019/04/15	2	21.33	0	0.00	21.50	2	13,166	0.02%
2019/04/12	1	20.35	0	0.00	20.25	1	12,939	0.01%
2019/04/08	3	21.30	0	0.00	21.20	3	12,709	0.02%
2019/04/03	2	20.90	0	0.00	21.25	2	12,608	0.02%
2019/04/02	0	0.00	30	21.10	20.90	-30	12,473	-0.24%
2019/03/29	2	20.30	0	0.00	20.80	2	11,888	0.02%
2019/03/28	0	0.00	7	20.55	20.50	-7	11,733	-0.06%
2019/03/27	16	21.25	0	0.00	21.05	16	11,659	0.14%
2019/03/25	5	20.65	0	0.00	20.65	5	11,499	0.04%
2019/03/22	6	21.83	2	21.65	21.40	4	11,360	0.04%
2019/03/21	15	21.74	15	22.33	21.65	0	11,154	0.00%
2019/03/19	5	21.95	0	0.00	21.75	5	10,601	0.05%
2019/03/15	1	21.65	2	21.50	21.50	-1	10,429	-0.01%
2019/03/14	19	22.14	0	0.00	21.90	19	10,451	0.18%
2019/03/13	1	20.90	6	21.50	21.80	-5	10,482	-0.05%
2019/03/12	0	0.00	9.5	20.55	20.35	-9.5	9,842	-0.10%
2019/03/08	0	0.00	15	20.25	20.55	-15	10,062	-0.15%
2019/03/04	0	0.00	12	20.05	20.00	-12	9,714	-0.12%
2019/02/25	0	0.00	15.4	19.90	20.00	-15.4	9,573	-0.16%
2019/02/22	0	0.00	5	20.20	20.30	-5	9,536	-0.05%
2019/02/19	0	0.00	5	19.15	19.30	-5	8,910	-0.06%
2019/02/18	2	19.00	0	0.00	19.10	2	8,914	0.02%
2019/02/15	0	0.00	5	18.50	18.60	-5	8,557	-0.06%
2019/02/14	2	17.55	23	17.60	17.70	-21	7,864	-0.27%
2019/02/13	1	16.40	11	16.37	16.65	-10	7,294	-0.14%
2019/02/12	0	0.00	1	16.40	16.15	-1	7,206	-0.01%
2019/02/11	30	15.75	0	0.00	15.75	30	7,041	0.43%
2019/01/30	0	0.00	5	15.20	15.10	-5	6,989	-0.07%
2019/01/28	0	0.00	1	15.10	15.10	-1	7,019	-0.01%
2019/01/15	0	0.00	0	14.75	14.75	0	7,672	0.00%
2019/01/10	0	0.00	1	15.00	15.00	-1	7,668	-0.01%
2019/01/04	0	0.00	2	13.35	13.40	-2	7,636	-0.03%
2018/12/11	5	15.50	0	0.00	15.25	5	8,566	0.06%
2018/12/10	3	15.52	5	15.40	15.25	-2	8,592	-0.02%
2018/12/07	6	16.25	0	0.00	16.30	6	8,490	0.07%
2018/12/06	5	15.78	0	0.00	15.60	5	8,293	0.06%
2018/12/05	6	15.80	6	16.16	16.70	0	7,894	0.00%
2018/12/04	0	0.00	10.6	16.70	16.60	-10.6	7,951	-0.13%
2018/12/03	0	0.00	92.3	16.23	16.95	-92.3	8,005	-1.15%
2018/11/30	0	0.00	11	15.46	15.45	-11	7,967	-0.14%
2018/11/29	5	14.90	0	0.00	15.00	5	7,752	0.06%
2018/11/22	0	0.00	1	13.50	13.55	-1	7,026	-0.01%
2018/11/21	1	13.70	0	0.00	13.55	1	7,007	0.01%
2018/11/16	0	0.00	1	13.45	13.35	-1	7,288	-0.01%
2018/11/15	11	13.13	15	13.23	13.30	-4	7,320	-0.05%
2018/11/01	0	0.00	15	13.28	13.35	-15	7,777	-0.19%
2018/10/31	25	12.85	0	0.00	12.95	25	7,735	0.32%
2018/10/30	2	12.25	2	12.40	12.45	0	7,697	0.00%
2018/10/26	5	12.45	0	0.00	11.85	5	7,968	0.06%
2018/10/23	5	13.95	0	0.00	13.50	5	8,236	0.06%
2018/10/15	0	0.00	0.1	13.60	13.60	-0.1	9,128	0.00%
2018/10/12	2	12.58	7.1	13.18	13.35	-5.1	9,196	-0.06%
2018/10/09	5	14.95	0	0.00	14.60	5	9,473	0.05%
2018/10/05	2	15.38	0	0.00	14.70	2	9,902	0.02%
2018/10/04	2	16.20	0	0.00	16.15	2	9,888	0.02%
2018/10/03	2	16.40	0	0.00	16.45	2	9,956	0.02%
2018/09/26	0	0.00	27.5	16.50	16.60	-27.5	10,935	-0.25%
2018/09/18	4	17.38	7	17.59	16.65	-3	11,260	-0.03%
2018/09/13	0	0.00	2	16.50	16.45	-2	11,477	-0.02%
2018/09/12	10	15.90	1	15.95	15.95	9	11,460	0.08%
2018/09/11	6	16.05	0	0.00	16.20	6	11,623	0.05%
2018/09/10	0	0.00	2	15.53	15.40	-2	11,744	-0.02%
2018/09/07	0	0.00	9	17.07	16.55	-9	11,986	-0.08%
2018/09/06	0	0.00	17	17.77	17.40	-17	12,842	-0.13%
2018/09/05	0	0.00	10	18.70	18.45	-10	12,914	-0.08%
2018/09/03	0	0.00	10	18.63	18.40	-10	13,309	-0.08%
2018/08/31	0	0.00	0.3	19.10	19.00	-0.3	13,537	0.00%
2018/08/28	0	0.00	5	19.35	19.15	-5	14,122	-0.04%
2018/08/27	0	0.00	10	19.30	19.35	-10	14,250	-0.07%
2018/08/24	2	18.95	0	0.00	18.95	2	14,592	0.01%
2018/08/23	20	18.95	1	19.30	19.55	19	16,021	0.12%
2018/08/22	0	0.00	2	18.50	18.45	-2	15,912	-0.01%
2018/08/20	2	18.90	16	18.68	18.55	-14	16,684	-0.08%
2018/08/17	22	19.71	0	0.00	19.15	22	16,654	0.13%
2018/08/15	0	0.00	38	19.16	19.00	-38	17,033	-0.22%
2018/08/14	0	0.00	10	19.10	19.70	-10	17,155	-0.06%
2018/08/13	0	0.00	1,030	18.98	19.20	-1,030	17,350	-5.94%	大賣/鉅額交易
2018/08/10	2	20.40	0	0.00	20.15	2	17,479	0.01%
2018/08/09	0	0.00	80	20.98	21.00	-80	17,843	-0.45%
2018/08/08	0	0.00	20	20.95	20.55	-20	18,631	-0.11%
2018/08/07	0	0.00	1	20.95	20.90	-1	20,060	0.00%
2018/08/06	4	20.65	0	0.00	21.20	4	20,353	0.02%
2018/08/01	10	21.60	0	0.00	21.35	10	21,318	0.05%
2018/07/31	0	0.00	50	21.05	21.20	-50	21,788	-0.23%
2018/07/30	2	22.08	11	21.73	21.50	-9	21,792	-0.04%
2018/07/27	28	22.63	8	22.52	22.35	20	21,878	0.09%
2018/07/26	1	21.95	4	22.21	21.95	-3	21,874	-0.01%
2018/07/25	50	21.90	0	0.00	21.85	50	22,090	0.23%
2018/07/24	46	21.28	381	21.37	22.00	-335	22,197	-1.51%	大賣/鉅額交易
2018/07/23	1,027	22.16	20	21.75	21.50	1,007	22,426	4.49%	大買/鉅額交易
2018/07/20	113	22.23	113	22.08	22.15	0	23,061	0.00%	大買/大賣/
2018/07/19	0	0.00	53	21.90	22.00	-53	23,775	-0.22%
2018/07/18	110	21.55	6	22.33	21.50	104	24,135	0.43%	大買/鉅額交易
2018/07/17	73	21.92	5	22.17	21.85	68	24,341	0.28%
2018/07/16	21	21.75	152	22.00	22.00	-131	24,570	-0.53%	大賣/鉅額交易
2018/07/13	293	21.17	2	21.45	21.35	291	24,964	1.17%	大買/鉅額交易
2018/07/12	42	20.43	19	20.62	21.10	23	25,779	0.09%
2018/07/11	90	19.95	0	0.00	20.00	90	26,186	0.34%
2018/07/10	205	19.49	2	19.90	20.25	203	28,011	0.72%	大買/鉅額交易
2018/07/06	13	18.75	3	18.90	18.70	10	29,651	0.03%
2018/07/05	0	0.00	1	19.80	19.80	-1	29,189	0.00%
2018/07/03	10	20.80	1	20.45	20.40	9	29,293	0.03%
2018/06/28	1	20.35	1	20.35	20.20	0	29,475	0.00%
2018/06/27	2	20.65	1	20.75	20.60	1	29,673	0.00%
2018/06/26	2	20.10	34	20.58	20.40	-32	29,872	-0.11%
2018/06/22	0	0.00	2	22.00	21.95	-2	30,755	-0.01%
2018/06/20	5	22.27	1	22.35	22.30	4	30,840	0.01%
2018/06/14	27	24.04	0	0.00	23.90	27	30,398	0.09%
2018/06/13	10	23.55	8	23.50	23.35	2	29,383	0.01%
2018/06/12	5	23.70	2	23.45	23.20	3	29,452	0.01%
2018/06/08	17	23.51	4	23.40	23.35	13	30,196	0.04%
2018/06/07	15	23.20	1	23.05	23.00	14	30,524	0.05%
2018/06/06	6	23.36	0	0.00	23.25	6	30,564	0.02%
2018/06/05	9	23.69	0	0.00	23.20	9	30,551	0.03%
2018/06/01	1	23.00	3	23.22	23.00	-2	30,490	-0.01%
2018/05/31	16	24.69	13	24.42	23.75	3	30,182	0.01%
2018/05/28	4	23.21	23	23.35	23.35	-19	28,234	-0.07%
2018/05/23	0	0.00	2	22.20	22.20	-2	27,447	-0.01%
2018/05/22	0	0.00	2	21.83	22.00	-2	27,554	-0.01%
2018/05/21	2	22.50	0	0.00	22.20	2	27,526	0.01%
2018/05/18	1	22.15	0	0.00	22.10	1	27,482	0.00%
2018/05/15	2	23.05	15	23.53	23.10	-13	27,029	-0.05%
2018/05/11	0	0.00	3	21.92	21.75	-3	25,919	-0.01%
2018/05/10	10	22.65	30	22.53	22.30	-20	25,483	-0.08%
2018/05/09	10	21.85	20	21.75	21.50	-10	25,599	-0.04%
2018/05/08	21	22.08	27	22.23	21.80	-6	25,432	-0.02%
2018/05/07	2	21.05	0	0.00	21.30	2	25,012	0.01%
2018/05/03	1	21.25	10	20.95	20.95	-9	25,117	-0.04%
2018/04/30	0	0.00	2	20.35	20.30	-2	25,099	-0.01%
2018/04/27	10	20.23	0	0.00	20.00	10	25,545	0.04%
2018/04/26	20	20.78	0	0.00	19.95	20	26,164	0.08%
2018/04/25	36	21.08	34	21.33	22.05	2	25,807	0.01%
2018/04/24	0	0.00	32	21.67	21.70	-32	25,468	-0.13%
2018/04/23	0	0.00	50	23.47	22.60	-50	25,916	-0.19%
2018/04/20	0	0.00	40	23.65	23.80	-40	27,183	-0.15%
2018/04/19	32	23.97	0.4	23.45	23.45	31.6	26,946	0.12%
2018/04/18	68	23.30	0	0.00	23.70	68	26,684	0.25%
2018/04/17	26	22.43	10	22.27	22.05	16	26,070	0.06%
2018/04/16	61	23.10	44	23.01	23.10	17	25,980	0.07%
2018/04/13	32	22.11	13	22.04	22.85	19	24,725	0.08%
2018/04/12	22	21.13	3	21.00	20.80	19	24,081	0.08%
2018/04/09	1	19.35	5	19.15	19.10	-4	25,989	-0.02%
2018/04/02	0	0.00	2	20.45	20.20	-2	27,673	-0.01%
2018/03/29	10	20.70	10	20.87	20.30	0	30,334	0.00%
2018/03/28	2	20.60	0	0.00	20.80	2	31,963	0.01%
2018/03/27	0	0.00	10	20.50	20.50	-10	31,562	-0.03%
2018/03/23	10	18.60	0	0.00	18.55	10	33,797	0.03%
2018/03/22	2	19.65	0	0.00	19.40	2	34,208	0.01%
2018/03/21	4	19.53	3	19.73	19.50	1	34,834	0.00%
2018/03/20	0	0.00	1	19.60	19.45	-1	35,331	0.00%
2018/03/19	0	0.00	1	19.70	19.85	-1	36,016	0.00%
2018/03/16	0	0.00	1	20.80	19.95	-1	37,208	0.00%
2018/03/15	0	0.00	20	20.75	20.60	-20	38,591	-0.05%
2018/03/14	40	20.56	9	20.25	20.55	31	39,018	0.08%
2018/03/07	1	18.35	6	18.67	18.40	-5	42,465	-0.01%
2018/02/26	0	0.00	6	20.59	20.05	-6	47,406	-0.01%
2018/02/12	5	19.90	0	0.00	19.55	5	47,750	0.01%
2018/02/09	1	18.85	0	0.00	19.70	1	47,673	0.00%
2018/02/08	0	0.00	4	20.64	20.05	-4	47,460	-0.01%
2018/02/07	10	21.40	0	0.00	20.50	10	47,206	0.02%
2018/02/06	6	20.78	0	0.00	20.70	6	47,153	0.01%
2018/02/05	3	22.83	0	0.00	23.00	3	47,023	0.01%
2018/01/30	0	0.00	1	22.90	22.90	-1	48,148	0.00%
2018/01/25	1	22.85	1	23.05	22.80	0	49,927	0.00%
2018/01/22	0	0.00	5	22.95	22.90	-5	50,073	-0.01%
2018/01/19	10	24.60	10	24.80	24.50	0	49,837	0.00%
2018/01/17	24	25.81	19	26.05	25.25	5	50,522	0.01%
2018/01/16	2	25.30	2	26.30	25.60	0	50,434	0.00%
2018/01/15	1	24.35	0	0.00	24.35	1	48,807	0.00%
2018/01/10	4	24.50	5	24.59	23.90	-1	47,698	0.00%
2018/01/09	11	24.40	11	24.08	24.70	0	47,180	0.00%
2018/01/08	6	24.10	2	24.25	24.10	4	46,517	0.01%
2018/01/05	1	24.25	21	24.46	24.95	-20	46,005	-0.04%
2018/01/04	12	25.57	2	25.15	24.80	10	45,290	0.02%
2018/01/03	15	24.73	0	0.00	24.20	15	43,981	0.03%