燿華 (2367)-凱基-科園券商分點個股進出

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
28.70
漲跌
▼1.35
漲幅
-4.49%
成交量
137,019張
產業
上市電子零組件類股
794人加入追蹤

立即追蹤
本地時間:14:30

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

燿華 (2367)籌碼相關－凱基-科園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-科園券商分點個股進出
凱基-科園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
2024/05/09	31.1	29.61	14.1	29.47	28.70	17	47,714	0.04%
2024/05/08	13	29.13	68.3	29.25	30.05	-55.3	45,456	-0.12%
2024/05/07	0	0.00	8	27.83	27.35	-8	43,240	-0.02%
2024/05/06	3	27.90	5.1	28.11	27.70	-2.1	42,760	0.00%
2024/05/02	3.1	25.70	0	0.00	26.30	3.1	41,388	0.01%
2024/04/30	2	26.20	1	26.55	26.20	1	41,094	0.00%
2024/04/29	12	26.23	3	26.35	26.20	9	40,895	0.02%
2024/04/26	7	26.54	1	26.55	26.15	6	40,733	0.01%
2024/04/25	3	26.15	1	26.05	26.00	2	40,520	0.00%
2024/04/24	10	26.49	1	26.50	26.55	9	40,370	0.02%
2024/04/22	7	26.36	0	0.00	26.05	7	39,786	0.02%
2024/04/19	18	27.14	3	27.40	27.30	15	39,362	0.04%
2024/04/18	24.2	28.49	19.2	28.37	28.00	5.1	38,768	0.01%
2024/04/17	21	27.63	32	28.11	28.15	-11	37,813	-0.03%
2024/04/16	17.1	26.49	1	26.40	26.40	16.1	36,987	0.04%
2024/04/15	23	28.52	26	28.44	28.20	-3	36,113	-0.01%
2024/04/12	21	28.40	40.5	29.07	29.20	-19.5	34,654	-0.06%
2024/04/11	5	26.39	2	26.45	26.70	3	32,179	0.01%
2024/04/10	1	26.60	4	26.69	26.30	-3	32,044	-0.01%
2024/04/09	10	27.00	12	26.68	26.60	-2	31,655	-0.01%
2024/04/08	15	26.38	12	26.82	26.70	3	31,151	0.01%
2024/04/03	2	26.30	0	0.00	26.05	2	30,870	0.01%
2024/04/02	1.1	26.62	0	0.00	26.35	1.1	30,721	0.00%
2024/04/01	10	27.10	3	27.10	26.85	7	30,286	0.02%
2024/03/29	3	26.68	0	0.00	26.65	3	29,881	0.01%
2024/03/28	14	27.10	5	27.10	26.65	9	29,151	0.03%
2024/03/27	5	26.97	3	26.95	26.65	2	28,480	0.01%
2024/03/26	18	26.58	18	26.79	26.75	0	27,767	0.00%
2024/03/25	61	27.10	62	27.19	27.55	-1	26,903	0.00%
2024/03/22	3	27.15	7	27.01	27.15	-4	25,543	-0.02%
2024/03/21	16.1	26.33	4	26.71	26.30	12.1	24,550	0.05%
2024/03/20	2	26.65	6	25.80	25.70	-4	23,762	-0.02%
2024/03/19	3.1	26.39	9	25.81	26.15	-6	23,273	-0.03%
2024/03/18	120	25.28	113	25.35	25.85	7	22,308	0.03%	大買/大賣/
2024/03/15	7	24.37	0	0.00	24.00	7	21,625	0.03%
2024/03/14	1	24.70	31	24.56	24.45	-30	21,437	-0.14%
2024/03/13	0	25.10	12.1	25.07	25.10	-12	21,169	-0.06%
2024/03/12	26.2	26.56	121	26.44	25.60	-94.8	21,050	-0.45%	大賣/
2024/03/11	155.1	26.00	90	25.89	25.90	65.1	19,966	0.33%	大買/
2024/03/08	17	24.86	22	25.05	24.30	-5	19,221	-0.03%
2024/03/07	96.1	26.48	62	26.95	25.80	34.1	19,211	0.18%
2024/03/06	50.2	26.02	143.1	25.90	26.65	-92.9	18,035	-0.52%	大賣/
2024/03/05	130	24.34	89	24.29	24.30	41	15,677	0.26%	大買/
2024/03/04	35	22.68	3.8	23.43	23.90	31.2	13,797	0.23%
2024/03/01	64	21.77	6.3	21.88	21.75	57.7	12,757	0.45%
2024/02/29	1	21.30	0	0.00	21.30	1	12,214	0.01%
2024/02/23	0	0.00	1	21.10	20.75	-1	12,125	-0.01%
2024/02/22	9	21.15	7	21.17	21.25	2	12,947	0.02%
2024/02/21	2	20.65	7	20.64	20.65	-5	12,323	-0.04%
2024/02/20	8	20.82	1.3	20.98	20.95	6.7	12,271	0.05%
2024/02/19	0	0.00	0.1	20.15	20.15	-0.1	12,021	0.00%
2024/02/16	1	20.45	0	0.00	20.60	1	11,932	0.01%
2024/02/15	0	0.00	10	18.85	19.00	-10	11,520	-0.09%
2024/01/23	10	19.55	0	0.00	19.55	10	12,360	0.08%
2024/01/19	1	18.60	0	0.00	18.80	1	12,355	0.01%
2024/01/16	0	0.00	2	19.05	19.05	-2	12,541	-0.02%
2024/01/15	0	0.00	3	19.05	19.15	-3	12,551	-0.02%
2024/01/09	0.2	19.25	4	19.05	19.05	-3.8	12,650	-0.03%
2024/01/04	0.8	19.50	0	0.00	19.40	0.8	12,693	0.01%
2023/12/29	2	20.00	0	0.00	20.00	2	12,756	0.02%
2023/12/22	1	20.10	0	0.00	20.05	1	13,376	0.01%
2023/12/21	10	20.10	10	20.45	20.25	0	13,501	0.00%
2023/12/20	0	0.00	2	20.10	20.35	-2	13,775	-0.01%
2023/12/18	0.1	20.40	2	20.60	20.30	-1.9	14,546	-0.01%
2023/12/13	0	0.00	1	21.05	21.05	-1	16,834	-0.01%
2023/12/12	3	21.35	0	0.00	21.05	3	16,749	0.02%
2023/12/11	0	0.00	10	21.35	21.00	-10	16,634	-0.06%
2023/12/08	0	0.00	5	21.55	21.35	-5	16,474	-0.03%
2023/12/07	2	21.55	21	22.12	21.55	-19	16,322	-0.12%
2023/12/06	22.1	22.68	157	22.74	22.05	-134.9	15,753	-0.86%	大賣/鉅額交易
2023/12/05	11.1	22.63	5	22.30	22.50	6.1	15,130	0.04%
2023/12/04	176	22.93	22	22.21	22.75	154	14,570	1.06%	大買/鉅額交易
2023/12/01	11.1	21.82	26	21.96	22.20	-14.9	13,353	-0.11%
2023/11/30	0	0.00	10	20.63	20.70	-10	12,389	-0.08%
2023/11/29	1	21.20	12	20.89	20.70	-11	12,382	-0.09%
2023/11/28	17	20.68	0	0.00	21.00	17	12,395	0.14%
2023/11/27	10	20.43	0	0.00	20.20	10	12,100	0.08%
2023/11/20	0	0.00	2	19.60	19.70	-2	10,467	-0.02%
2023/11/16	0	0.00	2	19.00	19.40	-2	10,273	-0.02%
2023/11/06	2	19.20	4	19.08	19.25	-2	9,894	-0.02%
2023/11/03	2	19.00	1	19.00	19.05	1	9,819	0.01%
2023/11/02	1	19.20	0	0.00	19.15	1	9,836	0.01%
2023/11/01	1	18.65	0	0.00	18.10	1	9,591	0.01%
2023/10/31	3	18.87	12.3	19.33	18.50	-9.3	9,534	-0.10%
2023/10/27	0	0.00	1	18.55	18.40	-1	9,239	-0.01%
2023/10/24	11	18.60	0	0.00	18.70	11	9,162	0.12%
2023/10/20	0.2	17.55	0	0.00	17.70	0.2	9,016	0.00%
2023/10/19	0	17.90	0	0.00	17.90	0	8,994	0.00%
2023/10/18	2	17.80	1	17.75	18.00	1	8,985	0.01%
2023/10/13	1	18.70	0	0.00	18.55	1	8,845	0.01%
2023/10/05	0	0.00	0.3	19.00	18.85	-0.3	8,848	0.00%
2023/10/04	0.1	18.80	2	18.68	18.75	-1.9	8,801	-0.02%
2023/10/03	3	19.35	11	19.50	19.05	-8	8,775	-0.09%
2023/10/02	12	19.87	6	19.74	19.95	6	8,684	0.07%
2023/09/28	1	19.15	0	0.00	18.95	1	8,399	0.01%
2023/09/27	1	19.15	0	0.00	19.10	1	8,314	0.01%
2023/09/26	2	19.40	2	19.73	19.25	0	8,185	0.00%
2023/09/25	0	0.00	4	19.63	19.55	-4	8,026	-0.05%
2023/09/22	6	20.37	14	20.10	20.10	-8	7,691	-0.10%
2023/09/21	11.1	20.27	10	20.29	20.15	1.1	7,290	0.02%
2023/09/20	31.4	20.64	32	20.54	20.70	-0.6	6,749	-0.01%
2023/09/19	9	20.53	10.3	21.08	21.15	-1.3	5,179	-0.02%
2023/09/18	6	19.33	1	19.30	19.25	5	4,348	0.11%
2023/09/15	3	18.05	0	0.00	18.05	3	3,895	0.08%
2023/09/14	0	0.00	0.1	18.00	18.00	-0.1	3,836	0.00%
2023/09/12	5	17.70	0	0.00	17.80	5	3,801	0.13%
2023/09/07	2	17.98	0	0.00	18.00	2	3,690	0.05%
2023/09/04	0	0.00	0.2	18.40	18.20	-0.2	3,537	0.00%
2023/09/01	0	0.00	1	18.35	18.10	-1	3,443	-0.03%
2023/08/31	0	0.00	2.4	18.17	18.25	-2.4	3,183	-0.08%
2023/08/25	1	17.15	0	0.00	17.00	1	2,776	0.04%
2023/08/22	1	16.40	0	0.00	16.45	1	2,621	0.04%
2023/08/10	1	16.20	0	0.00	16.05	1	2,637	0.04%
2023/08/07	1.2	17.01	0	0.00	17.00	1.2	2,426	0.05%
2023/07/26	1	17.40	0	0.00	17.40	1	2,395	0.04%
2023/07/21	0	0.00	3.2	17.55	17.55	-3.2	2,367	-0.14%
2023/07/20	0	0.00	5	17.60	17.65	-5	2,415	-0.21%
2023/07/14	1	17.75	0	0.00	17.75	1	2,439	0.04%
2023/07/13	5	18.05	0	0.00	17.95	5	2,436	0.21%
2023/07/10	0.5	17.50	0	0.00	17.45	0.5	2,446	0.02%
2023/07/07	1	17.65	0	0.00	17.75	1	2,488	0.04%
2023/07/06	1	17.80	0	0.00	17.80	1	2,458	0.04%
2023/06/20	0	0.00	10	18.00	17.95	-10	2,597	-0.39%
2023/06/13	0	0.00	0	18.10	17.90	0	2,660	0.00%
2023/06/07	1	18.35	0	0.00	18.30	1	2,798	0.04%
2023/06/06	0.6	18.40	2	18.35	18.35	-1.4	2,872	-0.05%
2023/05/17	0	0.00	10	18.00	17.90	-10	3,464	-0.29%
2023/05/11	4	17.45	40	17.50	17.35	-36	3,633	-0.99%
2023/05/04	0	0.00	1,399	17.60	17.85	-1,399	4,016	-34.83%	大賣/鉅額交易
2023/04/19	0	0.00	3	18.65	18.65	-3	4,202	-0.07%
2023/04/13	3	19.00	0	0.00	18.60	3	4,175	0.07%
2023/04/11	0	0.00	1	19.15	19.15	-1	3,968	-0.03%
2023/04/10	0	0.00	9	19.05	19.05	-9	3,967	-0.23%
2023/03/30	0	0.00	6	18.95	18.95	-6	3,979	-0.15%
2023/03/17	2	17.85	0	0.00	17.90	2	4,357	0.05%
2023/03/15	1	18.15	0	0.00	18.05	1	4,651	0.02%
2023/03/07	0	19.00	0	0.00	19.00	0	5,695	0.00%
2023/03/06	5	18.85	0	0.00	18.80	5	5,711	0.09%
2023/03/01	5	18.95	0	0.00	18.80	5	6,141	0.08%
2023/02/24	0	0.00	25	18.76	18.75	-25	6,298	-0.40%
2023/02/21	0	0.00	1	18.95	19.00	-1	6,676	-0.01%
2023/02/20	11	19.20	0	0.00	19.30	11	6,915	0.16%
2023/02/17	12	18.71	1	18.75	18.80	11	7,354	0.15%
2023/02/14	0	0.00	2	18.30	18.30	-2	7,803	-0.03%
2023/02/13	0.2	18.20	0	0.00	18.10	0.2	8,018	0.00%
2023/02/08	54	18.98	63	19.02	19.00	-9	8,549	-0.11%
2023/02/06	0	0.00	5	18.60	18.45	-5	8,709	-0.06%
2023/02/03	0	0.00	10	18.65	18.65	-10	8,865	-0.11%
2023/02/01	5	18.23	0	0.00	18.30	5	9,088	0.06%
2023/01/31	0	0.00	0.5	18.20	18.25	-0.5	9,270	-0.01%
2023/01/13	4	17.50	0	0.00	17.50	4	9,893	0.04%
2023/01/12	4	17.85	0	0.00	17.70	4	10,000	0.04%
2023/01/10	0	0.00	87	17.95	17.95	-87	10,189	-0.85%
2022/12/29	0	0.00	100	17.32	17.35	-100	11,448	-0.87%
2022/12/26	2	17.60	0	0.00	17.60	2	12,545	0.02%
2022/12/23	0	0.00	50	17.30	17.50	-50	12,833	-0.39%
2022/12/22	0	0.00	2	17.70	17.60	-2	13,181	-0.02%
2022/12/21	10	17.70	10	17.50	17.50	0	13,734	0.00%
2022/12/20	52	17.64	30	17.87	17.55	22	14,284	0.15%
2022/12/19	20	17.90	0	0.00	17.85	20	15,069	0.13%
2022/12/16	0.2	18.10	60	18.03	18.00	-59.8	15,662	-0.38%
2022/12/14	12	18.21	7	18.21	18.35	5	16,302	0.03%
2022/12/13	20	18.35	0	0.00	18.35	20	16,741	0.12%
2022/12/09	2	19.30	0	0.00	19.20	2	17,266	0.01%
2022/12/08	12	19.20	0	0.00	19.45	12	18,094	0.07%
2022/12/07	51	19.16	54	19.47	19.35	-3	18,690	-0.02%
2022/12/06	11	19.97	0	0.00	19.75	11	19,013	0.06%
2022/12/05	5	19.70	6	19.75	19.75	-1	19,472	-0.01%
2022/12/02	4	19.40	2	19.45	19.40	2	19,877	0.01%
2022/12/01	2	19.40	17	19.38	19.30	-15	20,346	-0.07%
2022/11/30	1	19.15	27	19.08	19.40	-26	20,788	-0.13%
2022/11/28	0	0.00	1	18.65	18.65	-1	22,888	0.00%
2022/11/25	24	18.75	8	18.94	18.65	16	23,755	0.07%
2022/11/24	25	19.03	5	19.00	18.95	20	24,473	0.08%
2022/11/23	1	19.20	15	19.06	19.05	-14	25,316	-0.06%
2022/11/22	0	0.00	11	18.73	18.80	-11	25,868	-0.04%
2022/11/21	20	18.64	10	18.75	18.50	10	27,331	0.04%
2022/11/18	19	18.90	17	18.98	18.65	2	27,777	0.01%
2022/11/17	0	0.00	6	18.60	18.65	-6	27,867	-0.02%
2022/11/16	163	18.60	60	18.55	18.55	103	28,145	0.37%	大買/鉅額交易
2022/11/15	162	19.10	23	19.21	19.10	139	28,690	0.48%	大買/鉅額交易
2022/11/14	5	18.75	7	18.71	18.75	-2	29,387	-0.01%
2022/11/11	11	18.61	5	18.80	18.40	6	29,473	0.02%
2022/11/10	2	18.65	2	18.50	18.45	0	29,399	0.00%
2022/11/09	14	18.94	12	19.12	18.90	2	29,751	0.01%
2022/11/08	24	18.84	12	19.05	18.65	12	30,093	0.04%
2022/11/07	20	18.82	12	18.74	18.75	8	30,538	0.03%
2022/11/04	4	18.48	2	18.45	18.85	2	31,133	0.01%
2022/11/03	10	18.35	5	18.35	18.50	5	31,320	0.02%
2022/11/01	7	17.73	7	17.83	18.00	0	31,051	0.00%
2022/10/26	2	17.50	0	0.00	17.10	2	30,304	0.01%
2022/10/24	200	18.30	0	0.00	18.00	200	29,892	0.67%	大買/鉅額交易
2022/10/20	0	0.00	1	17.80	17.80	-1	29,568	0.00%
2022/10/18	0	0.00	1	18.40	18.35	-1	29,312	0.00%
2022/10/14	104	18.85	0	0.00	18.60	104	29,029	0.36%	大買/鉅額交易
2022/10/13	0	0.00	31	18.18	18.00	-31	28,914	-0.11%
2022/10/12	2	19.25	10	19.26	19.25	-8	28,571	-0.03%
2022/10/07	0	0.00	8	19.50	19.55	-8	28,126	-0.03%
2022/10/06	0.1	19.50	0	0.00	19.40	0.1	28,002	0.00%
2022/10/05	3	19.92	2	19.90	19.30	1	27,908	0.00%
2022/10/04	7	19.74	3	19.33	19.70	4	27,445	0.01%
2022/10/03	2	19.25	0	0.00	19.20	2	27,149	0.01%
2022/09/30	1	19.55	0	0.00	19.55	1	26,887	0.00%
2022/09/29	10	19.78	3	19.88	19.65	7	26,673	0.03%
2022/09/28	2	19.68	3	19.90	19.40	-1	26,333	0.00%
2022/09/27	111	20.77	0	0.00	20.90	111	25,770	0.43%	大買/鉅額交易
2022/09/26	106.3	22.21	6	21.07	20.90	100.3	25,216	0.40%	大買/
2022/09/23	121	22.68	1	22.25	22.25	120	24,404	0.49%	大買/鉅額交易
2022/09/22	221	22.97	9	23.40	23.35	212	23,815	0.89%	大買/鉅額交易
2022/09/21	590	23.17	5	23.50	23.15	585	23,462	2.49%	大買/鉅額交易
2022/09/20	2	23.33	19	23.65	23.55	-17	23,105	-0.07%
2022/09/19	6	23.21	6	22.94	22.85	0	22,601	0.00%
2022/09/16	2	23.13	8	23.00	23.15	-6	22,338	-0.03%
2022/09/15	28	24.13	8	24.03	23.65	20	21,926	0.09%
2022/09/14	12	23.43	4	23.79	23.60	8	21,045	0.04%
2022/09/13	11	23.50	14	23.54	23.30	-3	20,441	-0.01%
2022/09/12	10	23.42	10	23.45	23.30	0	19,850	0.00%
2022/09/08	0	0.00	16	23.75	23.75	-16	19,123	-0.08%
2022/09/07	6	23.37	3	23.10	23.80	3	18,514	0.02%
2022/09/06	31	23.35	30	23.34	23.55	1	17,944	0.01%
2022/09/05	53	23.73	52	23.89	23.45	1	17,236	0.01%
2022/09/02	62	23.93	10	23.95	23.75	52	16,382	0.32%
2022/09/01	11	23.33	13	23.34	23.15	-2	14,923	-0.01%
2022/08/31	29	22.85	54	22.93	23.20	-25	14,082	-0.18%
2022/08/30	34	22.68	25	22.84	23.00	9	13,202	0.07%
2022/08/29	12	22.71	15	22.19	22.60	-3	12,221	-0.02%
2022/08/26	24	22.05	23	22.12	22.15	1	11,398	0.01%
2022/08/25	6	21.63	7	21.49	21.25	-1	9,735	-0.01%
2022/08/24	13	21.27	12	21.38	21.40	1	9,201	0.01%
2022/08/23	5	20.93	6	21.33	21.35	-1	8,854	-0.01%
2022/08/22	49	21.74	137	21.59	21.15	-88	8,438	-1.04%	大賣/
2022/08/19	220	21.12	125.4	20.93	21.60	94.6	7,563	1.25%	大買/大賣/
2022/08/18	0	0.00	2	19.78	20.00	-2	6,203	-0.03%
2022/08/17	2	19.70	1.1	19.77	19.65	0.9	5,960	0.02%
2022/08/16	1.1	19.70	4	20.00	20.10	-2.9	5,759	-0.05%
2022/08/15	10	20.25	11.5	20.63	20.15	-1.5	5,241	-0.03%
2022/08/12	8	19.37	9	19.41	19.90	-1	4,666	-0.02%
2022/08/11	7.5	19.38	2	19.23	19.05	5.5	3,961	0.14%
2022/08/10	1	18.35	0.4	18.90	18.90	0.6	3,109	0.02%
2022/07/14	4	16.50	0	0.00	16.80	4	2,331	0.17%
2022/07/07	1	15.95	0	0.00	16.60	1	2,087	0.05%
2022/07/04	0	0.00	1	15.65	15.80	-1	1,963	-0.05%
2022/07/01	1	15.80	6	15.70	15.55	-5	1,958	-0.26%
2022/06/29	2	17.80	0	0.00	17.75	2	1,859	0.11%
2022/06/23	1	17.00	0	0.00	17.20	1	1,767	0.06%
2022/06/16	0	0.00	2	17.65	17.35	-2	1,617	-0.12%
2022/06/13	3	18.10	0	0.00	17.70	3	1,507	0.20%
2022/05/10	0	0.00	3	16.10	16.25	-3	1,671	-0.18%
2022/05/04	2	16.60	0	0.00	16.65	2	1,734	0.12%
2022/05/03	0	0.00	3	16.50	16.55	-3	1,752	-0.17%
2022/04/27	1	16.15	0	0.00	16.10	1	1,759	0.06%
2022/04/26	0	0.00	8	16.50	16.50	-8	1,744	-0.46%
2022/04/25	0	0.00	1	16.70	16.65	-1	1,751	-0.06%
2022/04/13	3	17.05	0	0.00	17.20	3	2,066	0.15%
2022/04/12	3.2	16.86	0	0.00	16.90	3.2	2,385	0.14%
2022/04/08	0	0.00	2	17.20	17.20	-2	2,466	-0.08%
2022/03/29	0	0.00	1	17.90	17.90	-1	3,154	-0.03%
2022/03/24	2	18.05	0	0.00	18.10	2	3,320	0.06%
2022/03/23	0	0.00	2	18.05	18.00	-2	3,330	-0.06%
2022/03/22	0	0.00	7	18.00	18.10	-7	3,357	-0.21%
2022/03/21	0	0.00	2	17.85	17.80	-2	3,353	-0.06%
2022/03/16	1	17.20	0	0.00	17.30	1	3,443	0.03%
2022/03/15	0	17.35	0	0.00	17.30	0	3,564	0.00%
2022/03/08	1	17.40	0	0.00	17.20	1	3,767	0.03%
2022/02/25	3	18.00	0	0.00	18.00	3	4,423	0.07%
2022/02/24	0	0.00	5	18.25	17.95	-5	4,559	-0.11%
2022/02/23	0	0.00	14	18.55	18.60	-14	4,662	-0.30%
2022/02/18	0	0.00	2	18.90	18.95	-2	6,402	-0.03%
2022/02/17	3.1	19.80	1	19.70	19.30	2.1	6,845	0.03%
2022/02/14	0	0.00	1	18.35	18.40	-1	7,018	-0.01%
2022/02/08	2	18.45	0	0.00	18.55	2	6,998	0.03%
2022/02/07	1	17.80	0	0.00	18.20	1	7,003	0.01%
2022/01/26	0	0.00	4	17.61	17.60	-4	6,990	-0.06%
2022/01/17	1	18.70	0	0.00	18.75	1	6,961	0.01%
2022/01/13	0	0.00	22	18.80	18.70	-22	6,939	-0.32%
2022/01/12	4	19.00	0	0.00	18.75	4	6,940	0.06%
2022/01/11	2	18.93	0	0.00	18.85	2	6,964	0.03%
2022/01/10	10	19.05	0	0.00	19.00	10	6,920	0.14%
2022/01/07	0.1	19.30	0	0.00	19.15	0.1	6,910	0.00%
2022/01/06	5	19.81	0	0.00	19.75	5	6,838	0.07%
2022/01/05	10	20.34	2.5	20.85	20.25	7.5	6,765	0.11%
2022/01/03	2	20.20	1	20.40	20.10	1	6,423	0.02%
2021/12/29	20	20.10	0	0.00	20.15	20	6,342	0.32%
2021/12/27	2	20.15	1	20.10	20.05	1	6,242	0.02%
2021/12/24	3	19.90	9	20.30	20.25	-6	6,192	-0.10%
2021/12/23	41	19.95	42	20.19	20.20	-1	6,008	-0.02%
2021/12/22	0	0.00	16	19.62	19.65	-16	5,758	-0.28%
2021/12/17	0	0.00	20	18.60	18.55	-20	5,615	-0.36%
2021/12/16	20	18.95	0	0.00	18.75	20	5,646	0.35%
2021/12/15	0	0.00	3	18.63	18.65	-3	5,628	-0.05%
2021/12/14	1	18.70	2	18.43	18.45	-1	5,628	-0.02%
2021/12/10	0	0.00	2	19.00	19.00	-2	5,569	-0.04%
2021/12/09	6	19.28	0	0.00	19.35	6	5,530	0.11%
2021/12/03	2	18.65	0	0.00	18.50	2	5,370	0.04%
2021/12/02	0	0.00	13	18.60	18.35	-13	5,331	-0.24%
2021/12/01	3	18.95	0	0.00	18.85	3	5,290	0.06%
2021/11/30	13	19.20	0	0.00	18.75	13	5,254	0.25%
2021/11/29	2	18.60	9	18.54	18.65	-7	5,054	-0.14%
2021/11/26	1	19.15	0.5	18.95	18.80	0.5	4,985	0.01%
2021/11/25	3	19.57	15.5	19.55	19.55	-12.5	4,902	-0.25%
2021/11/24	10.1	19.67	0	0.00	19.70	10.1	4,936	0.20%
2021/11/23	10	20.58	5	20.65	20.10	5	4,789	0.10%
2021/11/22	17	20.34	0	0.00	20.20	17	4,671	0.36%
2021/11/19	1	20.55	29	20.68	20.80	-28	4,573	-0.61%
2021/11/18	18	21.41	23	21.32	21.25	-5	4,448	-0.11%
2021/11/17	71	22.47	40	22.27	22.25	31	4,181	0.74%
2021/11/16	17	21.03	2	21.45	21.65	15	3,521	0.43%
2021/11/15	1	19.55	1.1	19.31	19.70	-0.1	3,078	0.00%
2021/11/12	1	17.95	0	0.00	17.95	1	2,850	0.04%
2021/11/04	0	0.00	9	18.39	18.30	-9	3,026	-0.30%
2021/11/03	0	0.00	5	18.20	18.25	-5	3,037	-0.16%
2021/10/29	10	18.15	0	0.00	18.10	10	3,122	0.32%
2021/10/27	0	0.00	5	17.95	18.10	-5	3,134	-0.16%
2021/10/25	5	17.60	0	0.00	17.85	5	3,190	0.16%
2021/10/07	1	17.35	0	0.00	17.35	1	4,175	0.02%
2021/10/06	1	16.80	0	0.00	16.75	1	5,190	0.02%
2021/10/04	3	16.98	0	0.00	16.75	3	5,378	0.06%
2021/09/30	0	0.00	1	17.85	18.15	-1	5,469	-0.02%
2021/09/29	0	0.00	2	17.85	17.85	-2	5,494	-0.04%
2021/09/27	0	0.00	10	18.40	18.40	-10	5,586	-0.18%
2021/09/24	6	18.28	0	0.00	18.30	6	5,660	0.11%
2021/09/23	15.1	17.94	6	18.03	17.75	9.1	5,733	0.16%
2021/09/17	0	0.00	2	18.30	18.30	-2	5,938	-0.03%
2021/09/13	0	0.00	20	18.80	18.80	-20	6,664	-0.30%
2021/09/10	20	18.95	0	0.00	18.80	20	6,704	0.30%
2021/09/06	0	0.00	10	19.75	19.25	-10	6,829	-0.15%
2021/09/03	11	20.12	2	20.10	20.00	9	6,810	0.13%
2021/09/02	0	0.00	20	20.14	20.00	-20	6,852	-0.29%
2021/08/31	0	0.00	0.3	20.00	20.10	-0.3	6,953	0.00%
2021/08/26	1	19.45	0	0.00	19.60	1	6,992	0.01%
2021/08/24	3	19.52	3	19.30	19.40	0	7,073	0.00%
2021/08/23	21	18.80	5	18.80	18.80	16	7,005	0.23%
2021/08/20	5	19.00	0	0.00	18.90	5	6,967	0.07%
2021/08/18	0.2	17.80	0	0.00	18.60	0.2	6,466	0.00%
2021/08/17	3	18.42	0	0.00	18.10	3	6,466	0.05%
2021/08/16	1	18.30	0	0.00	18.60	1	6,445	0.02%
2021/08/13	1	19.30	0	0.00	19.10	1	6,376	0.02%
2021/08/11	1	20.10	1	20.00	20.00	0	6,357	0.00%
2021/08/10	1	20.35	0	0.00	20.35	1	6,408	0.02%
2021/08/09	1.1	20.65	0	0.00	20.55	1.1	6,518	0.02%
2021/08/02	1	20.90	0	0.00	21.05	1	7,350	0.01%
2021/07/29	1	21.00	0	0.00	21.20	1	7,416	0.01%
2021/07/28	1	20.30	7	20.55	21.00	-6	7,439	-0.08%
2021/07/27	4	21.20	0	0.00	21.20	4	7,491	0.05%
2021/07/20	2	21.65	0	0.00	21.65	2	7,507	0.03%
2021/07/19	0	0.00	1	22.30	22.35	-1	7,457	-0.01%
2021/07/16	5	22.25	3	22.30	22.60	2	7,580	0.03%
2021/07/14	3	22.77	0	0.00	22.25	3	7,788	0.04%
2021/07/13	1	24.05	24.1	23.75	23.20	-23.1	7,622	-0.30%
2021/07/12	3	22.25	3	22.45	23.00	0	6,863	0.00%
2021/07/09	1	22.25	3	22.25	22.30	-2	6,789	-0.03%
2021/07/08	2	22.20	1	22.40	22.55	1	6,838	0.01%
2021/07/07	0	0.00	2	22.00	21.80	-2	6,793	-0.03%
2021/07/06	1	22.05	2	22.25	22.00	-1	6,807	-0.01%
2021/07/02	0	0.00	2	21.50	21.90	-2	6,895	-0.03%
2021/07/01	1	21.95	0	0.00	21.75	1	6,922	0.01%
2021/06/29	0.1	22.70	0	0.00	22.15	0.1	6,909	0.00%
2021/06/28	2	23.23	10	23.30	22.90	-8	6,894	-0.12%
2021/06/25	1	22.90	1	22.85	22.65	0	6,786	0.00%
2021/06/24	0	0.00	1	23.00	22.65	-1	6,771	-0.01%
2021/06/23	6	22.72	5	22.55	22.65	1	6,746	0.01%
2021/06/22	1	22.15	0	0.00	22.25	1	6,375	0.02%
2021/06/21	0	22.00	0	0.00	21.85	0	6,288	0.00%
2021/06/17	1	21.80	0	0.00	22.25	1	6,335	0.02%
2021/06/16	0	0.00	0	21.90	21.85	0	6,302	0.00%
2021/06/10	0	0.00	5	21.90	22.00	-5	6,604	-0.08%
2021/06/08	5	21.80	0	0.00	21.80	5	6,625	0.08%
2021/06/01	0	0.00	0.2	21.75	21.75	-0.2	6,435	0.00%
2021/05/28	0	0.00	1	20.55	20.60	-1	6,715	-0.01%
2021/05/25	0	0.00	10	20.35	20.20	-10	6,834	-0.15%
2021/05/21	10	19.35	0	0.00	19.45	10	6,822	0.15%
2021/05/20	1	19.30	0	0.00	19.25	1	6,858	0.01%
2021/05/18	1	18.30	0	0.00	18.85	1	6,899	0.01%
2021/05/14	8.1	20.74	8	20.05	20.05	0.1	6,742	0.00%
2021/05/13	1	20.50	8	20.45	20.45	-7	6,628	-0.11%
2021/05/12	9	21.67	5	22.31	21.60	4	6,485	0.06%
2021/05/11	0	22.05	17	22.34	22.00	-17	6,182	-0.27%
2021/05/07	2	21.15	0	0.00	21.55	2	5,871	0.03%
2021/05/06	0	20.95	0	0.00	20.95	0	5,870	0.00%
2021/05/05	3	20.77	0	0.00	20.35	3	5,829	0.05%
2021/05/04	0	0.00	1	20.80	20.80	-1	5,805	-0.02%
2021/05/03	0	21.50	0	0.00	20.80	0	5,724	0.00%
2021/04/29	0	0.00	7	21.70	21.60	-7	5,663	-0.12%
2021/04/28	4	22.15	0	0.00	22.10	4	5,630	0.07%
2021/04/26	1	22.10	5	22.30	22.00	-4	5,651	-0.07%
2021/04/23	2	22.15	0	0.00	22.20	2	5,621	0.04%
2021/04/22	2	23.10	0	0.00	22.10	2	5,737	0.03%
2021/04/21	5	22.90	0	0.00	23.10	5	5,635	0.09%
2021/04/20	19	23.11	6	22.90	23.05	13	5,533	0.23%
2021/04/19	0	0.00	9	22.50	22.40	-9	5,363	-0.17%
2021/04/16	0	0.00	1	22.60	22.50	-1	5,357	-0.02%
2021/04/15	0	0.00	1	21.60	22.25	-1	5,179	-0.02%
2021/04/12	0	0.00	4	22.18	22.05	-4	5,752	-0.07%
2021/04/09	2	22.15	0	0.00	22.20	2	5,823	0.03%
2021/04/07	2	21.70	1	22.05	21.95	1	5,741	0.02%
2021/04/01	0	22.00	1	21.75	21.80	-1	5,695	-0.02%
2021/03/31	2	22.13	2	21.95	21.85	0	5,630	0.00%
2021/03/26	30	22.70	32	22.59	22.60	-2	5,584	-0.04%
2021/03/24	1	22.35	0	0.00	22.30	1	5,507	0.02%
2021/03/19	0	0.00	5	22.15	22.15	-5	5,527	-0.09%
2021/03/18	1	22.35	0	22.20	22.20	1	5,561	0.02%
2021/03/17	0	0.00	3	22.28	22.30	-3	5,750	-0.05%
2021/03/16	1	22.55	0	0.00	22.50	1	5,920	0.02%
2021/03/08	1	21.45	0	0.00	21.25	1	6,302	0.02%
2021/03/05	1	21.50	1	21.45	21.50	0	6,378	0.00%
2021/03/04	10	21.95	0	0.00	21.85	10	6,456	0.15%
2021/03/03	6.1	22.28	2	22.35	22.30	4.1	6,632	0.06%
2021/03/02	2	21.65	0	0.00	21.70	2	6,402	0.03%
2021/02/17	1.9	20.50	6	20.45	20.45	-4.1	7,346	-0.06%
2021/02/05	0	0.00	2	20.25	19.95	-2	7,330	-0.03%
2021/02/03	1	20.00	0	0.00	19.90	1	7,379	0.01%
2021/02/02	2	20.03	0	0.00	20.00	2	7,435	0.03%
2021/01/27	2	20.70	0	0.00	20.40	2	7,535	0.03%
2021/01/26	2	20.55	0	0.00	20.55	2	7,552	0.03%
2021/01/25	0	0.00	0	20.55	21.00	0	7,569	0.00%
2021/01/22	0	0.00	1	20.35	20.40	-1	7,586	-0.01%
2021/01/20	1	20.35	0	0.00	20.35	1	7,624	0.01%
2021/01/19	0	0.00	0.1	21.30	21.20	-0.1	7,570	0.00%
2021/01/18	0	0.00	1	21.15	21.05	-1	7,595	-0.01%
2021/01/14	0	0.00	19	22.41	22.25	-19	7,603	-0.25%
2021/01/08	0	0.00	3	23.75	23.35	-3	8,016	-0.04%
2021/01/07	2	23.20	0	0.00	23.70	2	8,032	0.02%
2021/01/06	41	23.39	34	23.20	23.45	7	8,046	0.09%
2021/01/05	1	23.90	6	23.88	23.95	-5	7,819	-0.06%
2021/01/04	2	22.95	2	22.98	23.00	0	7,410	0.00%
2020/12/31	1	22.20	0	0.00	22.20	1	7,343	0.01%
2020/12/30	0	0.00	12	22.39	22.30	-12	7,332	-0.16%
2020/12/29	0	0.00	1	22.40	22.40	-1	7,401	-0.01%
2020/12/28	5	22.45	0	0.00	22.45	5	7,385	0.07%
2020/12/25	0	0.00	1	22.45	22.40	-1	7,379	-0.01%
2020/12/23	0	0.00	1	22.20	22.25	-1	7,376	-0.01%
2020/12/22	0	0.00	7	22.70	22.00	-7	7,496	-0.09%
2020/12/21	6	22.38	0	0.00	22.50	6	7,514	0.08%
2020/12/17	5	22.60	1	22.55	22.65	4	7,659	0.05%
2020/12/15	1	22.90	7	22.78	22.40	-6	7,706	-0.08%
2020/12/10	1	23.50	5	23.97	24.00	-4	7,522	-0.05%
2020/12/09	0	0.00	1	23.55	23.60	-1	7,333	-0.01%
2020/12/08	1	22.80	1	22.80	22.85	0	7,255	0.00%
2020/12/07	17	23.30	0	0.00	23.25	17	7,380	0.23%
2020/12/04	3	23.55	10	23.45	23.45	-7	7,713	-0.09%
2020/12/03	3	23.25	1	23.35	23.25	2	7,684	0.03%
2020/12/02	13	23.85	2	23.70	23.70	11	7,683	0.14%
2020/12/01	0	0.00	8	23.25	23.50	-8	7,659	-0.10%
2020/11/30	0	0.00	2	23.35	23.45	-2	7,653	-0.03%
2020/11/27	4	23.48	4	23.60	23.30	0	7,636	0.00%
2020/11/25	3	22.93	2	23.15	22.85	1	7,471	0.01%
2020/11/24	2	22.90	0	0.00	22.70	2	7,479	0.03%
2020/11/23	2	22.78	1	22.85	22.65	1	7,541	0.01%
2020/11/20	9	22.20	0.1	22.15	22.20	8.9	7,583	0.12%
2020/11/19	10	22.20	0	0.00	22.40	10	7,670	0.13%
2020/11/13	2	20.90	2	20.98	20.95	0	8,249	0.00%
2020/11/11	0	0.00	5	21.15	21.15	-5	8,567	-0.06%
2020/11/02	7	20.82	0	0.00	20.80	7	9,571	0.07%
2020/10/30	0	0.00	2	21.18	21.05	-2	10,216	-0.02%
2020/10/29	20	21.30	0	0.00	21.40	20	10,522	0.19%
2020/10/27	0	0.00	20	22.28	22.20	-20	10,627	-0.19%
2020/10/23	0	0.00	3	22.40	22.50	-3	10,756	-0.03%
2020/10/22	0	0.00	5	21.85	22.20	-5	10,909	-0.05%
2020/10/21	4	22.26	0	0.00	22.15	4	10,993	0.04%
2020/10/20	1	22.15	0	0.00	22.35	1	11,236	0.01%
2020/10/19	8	22.83	6	22.45	22.65	2	11,519	0.02%
2020/10/16	1	22.05	1	22.05	21.60	0	11,993	0.00%
2020/10/15	3	22.28	3	22.27	22.20	0	12,365	0.00%
2020/10/14	6	21.95	0	0.00	22.00	6	12,471	0.05%
2020/10/13	0	0.00	5	21.30	21.40	-5	12,535	-0.04%
2020/10/12	0	0.00	10	21.75	21.25	-10	12,656	-0.08%
2020/10/07	10	22.00	1	22.05	21.95	9	13,116	0.07%
2020/10/06	0	0.00	2	22.00	21.95	-2	13,252	-0.02%
2020/10/05	2	21.35	0	0.00	21.45	2	13,760	0.01%
2020/09/25	1	20.35	1	20.00	20.35	0	15,140	0.00%
2020/09/23	1	21.85	1	22.05	21.50	0	15,591	0.00%
2020/09/22	2	21.25	8	21.35	21.25	-6	15,677	-0.04%
2020/09/21	1	21.85	0	0.00	21.70	1	16,063	0.01%
2020/09/18	1	22.00	0	0.00	21.95	1	16,488	0.01%
2020/09/17	0	0.00	1	22.20	22.25	-1	16,690	-0.01%
2020/09/16	100	22.29	0	0.00	22.00	100	17,052	0.59%
2020/09/15	0	0.00	1	22.50	22.25	-1	17,420	-0.01%
2020/09/14	4	22.28	0	0.00	22.30	4	18,079	0.02%
2020/09/11	9	22.18	50	22.10	21.90	-41	19,933	-0.21%
2020/09/10	13	22.34	66	22.42	22.20	-53	20,537	-0.26%
2020/09/09	32	22.20	15	22.70	22.75	17	20,908	0.08%
2020/09/08	0	0.00	22	21.36	21.35	-22	21,701	-0.10%
2020/09/07	1	21.55	25	21.52	21.40	-24	23,149	-0.10%
2020/09/04	15	21.25	2	21.30	21.40	13	25,203	0.05%
2020/09/01	0	0.00	3	21.10	21.05	-3	25,604	-0.01%
2020/08/31	2	20.75	0	0.00	20.70	2	25,725	0.01%
2020/08/28	1	20.85	0	0.00	20.80	1	25,857	0.00%
2020/08/26	26	20.65	21	20.79	20.70	5	25,856	0.02%
2020/08/25	22	21.29	0	0.00	21.20	22	25,703	0.09%
2020/08/24	1	20.95	20	21.65	21.05	-19	25,625	-0.07%
2020/08/21	8	21.99	0	0.00	21.80	8	25,541	0.03%
2020/08/20	3	22.48	18	23.70	21.70	-15	25,444	-0.06%
2020/08/19	4	24.58	21	24.42	24.05	-17	25,408	-0.07%
2020/08/18	15	25.40	0	0.00	25.20	15	25,459	0.06%
2020/08/17	1	26.20	0	0.00	25.85	1	25,525	0.00%
2020/08/14	1	25.85	0	0.00	26.00	1	25,873	0.00%
2020/08/13	14	26.00	4	26.44	26.00	10	26,259	0.04%
2020/08/12	10	26.45	0	0.00	26.25	10	26,242	0.04%
2020/08/11	5	26.05	12	25.93	25.95	-7	26,179	-0.03%
2020/08/10	13	25.96	0	0.00	25.80	13	26,233	0.05%
2020/08/07	5	26.40	1	26.35	26.45	4	26,418	0.02%
2020/08/06	8	26.56	6	26.34	26.30	2	26,396	0.01%
2020/08/05	3	26.92	10	26.94	26.70	-7	26,301	-0.03%
2020/08/04	2	26.43	0	0.00	26.20	2	25,938	0.01%
2020/07/31	4	25.30	2	25.40	25.30	2	26,011	0.01%
2020/07/30	1	25.30	6	25.31	25.50	-5	26,362	-0.02%
2020/07/29	4	24.88	0	0.00	25.00	4	27,189	0.01%
2020/07/28	2	25.30	8	25.41	24.65	-6	27,250	-0.02%
2020/07/27	1	25.45	36	25.34	25.60	-35	27,336	-0.13%
2020/07/24	15	25.55	0	0.00	25.40	15	27,550	0.05%
2020/07/23	3	26.38	21	26.45	26.25	-18	27,431	-0.07%
2020/07/22	67	27.08	35	27.02	27.00	32	27,231	0.12%
2020/07/21	12	26.17	5	26.36	26.15	7	26,544	0.03%
2020/07/20	8	25.23	18	25.16	25.25	-10	26,378	-0.04%
2020/07/17	5	25.51	5	25.77	25.25	0	26,333	0.00%
2020/07/16	7	25.97	1	25.85	25.85	6	26,396	0.02%
2020/07/15	2	26.20	3	26.37	25.85	-1	26,461	0.00%
2020/07/14	5	26.00	0	0.00	25.85	5	26,748	0.02%
2020/07/13	2	26.05	0	0.00	26.05	2	27,438	0.01%
2020/07/10	15	26.04	6	26.43	25.70	9	27,700	0.03%
2020/07/09	8	26.72	1	25.80	27.00	7	27,289	0.03%
2020/07/08	6	25.74	33	25.77	25.80	-27	26,795	-0.10%
2020/07/07	2	26.28	11	25.95	25.75	-9	26,948	-0.03%
2020/07/06	0	0.00	3	26.82	26.45	-3	26,857	-0.01%
2020/07/03	3	26.27	4	26.35	26.45	-1	26,641	0.00%
2020/07/02	6	25.83	2	25.93	26.30	4	26,516	0.02%
2020/07/01	5	25.75	3	25.82	25.45	2	26,370	0.01%
2020/06/30	1	25.45	8	25.86	25.70	-7	26,225	-0.03%
2020/06/29	12	25.43	4	25.39	25.10	8	25,976	0.03%
2020/06/24	4	26.31	1	26.40	26.15	3	25,758	0.01%
2020/06/23	13	26.30	9	26.42	26.35	4	25,783	0.02%
2020/06/22	6	26.92	0	0.00	26.90	6	25,535	0.02%
2020/06/19	13	27.48	5	27.30	27.45	8	25,339	0.03%
2020/06/18	446	26.93	443	27.55	27.45	3	24,752	0.01%	大買/大賣/
2020/06/17	43	26.03	103	25.97	25.75	-60	22,949	-0.26%	大賣/
2020/06/16	33	25.36	50	25.35	25.25	-17	22,413	-0.08%
2020/06/15	346	25.58	676.4	25.43	25.20	-330.4	22,085	-1.50%	大買/大賣/鉅額交易
2020/06/12	297	25.78	172	25.62	26.20	125	21,027	0.59%	大買/大賣/鉅額交易
2020/06/11	138	24.55	38	25.86	25.25	100	19,770	0.51%	大買/
2020/06/10	300	23.69	150	23.80	23.80	150	17,884	0.84%	大買/大賣/鉅額交易
2020/06/09	1	23.25	0	0.00	23.05	1	17,912	0.01%
2020/06/08	37	23.89	17	23.71	23.55	20	18,032	0.11%
2020/06/05	4	23.65	2	23.70	23.75	2	17,983	0.01%
2020/06/04	14	23.45	0	0.00	23.40	14	17,911	0.08%
2020/06/03	40	23.45	1	23.45	23.40	39	17,882	0.22%
2020/06/02	2	23.30	0	0.00	23.55	2	17,753	0.01%
2020/05/28	0	0.00	2	22.90	22.85	-2	17,526	-0.01%
2020/05/27	0	0.00	5	23.15	23.10	-5	17,472	-0.03%
2020/05/26	125	23.56	127	23.05	23.00	-2	17,458	-0.01%	大買/大賣/
2020/05/25	8	22.51	0	0.00	23.25	8	17,109	0.05%
2020/05/21	2	23.55	52	23.07	23.10	-50	16,637	-0.30%
2020/05/20	50.2	23.02	5	22.44	23.30	45.2	16,153	0.28%
2020/05/19	1	21.70	24	21.60	21.80	-23	15,685	-0.15%
2020/05/18	2	21.33	1	21.75	21.55	1	15,547	0.01%
2020/05/15	0	0.00	1	21.85	21.70	-1	15,420	-0.01%
2020/05/14	1	22.45	3	21.85	21.70	-2	15,345	-0.01%
2020/05/12	1	23.85	16	23.60	23.60	-15	14,933	-0.10%
2020/05/11	2	23.80	1	23.60	23.50	1	14,936	0.01%
2020/05/08	3	23.88	2	23.80	23.65	1	14,647	0.01%
2020/05/07	11	24.07	1	24.25	24.05	10	14,487	0.07%
2020/05/06	3	23.60	7	23.68	23.60	-4	14,185	-0.03%
2020/05/05	19	23.83	30	23.89	24.15	-11	13,839	-0.08%
2020/05/04	2	22.20	1	22.60	22.40	1	12,956	0.01%
2020/04/30	6	22.88	10	22.77	22.75	-4	12,880	-0.03%
2020/04/29	2	22.30	7	22.31	22.20	-5	12,673	-0.04%
2020/04/28	11	22.10	5	22.10	22.00	6	12,496	0.05%
2020/04/27	9	22.27	1	22.10	22.25	8	12,622	0.06%
2020/04/24	0	0.00	2	22.45	22.10	-2	12,448	-0.02%
2020/04/23	2	22.60	1	22.75	22.45	1	12,261	0.01%
2020/04/22	2	21.53	1	21.10	22.10	1	12,018	0.01%
2020/04/21	5	22.40	2	21.90	21.95	3	11,924	0.03%
2020/04/20	1	22.25	1	22.40	22.60	0	11,801	0.00%
2020/04/17	19	22.88	13	22.70	22.20	6	11,757	0.05%
2020/04/16	145	23.42	133	23.06	23.00	12	11,207	0.11%	大買/大賣/
2020/04/15	13	22.10	126	23.00	23.10	-113	10,390	-1.09%	大賣/鉅額交易
2020/04/14	101	21.10	14	20.88	21.00	87	10,076	0.86%	大買/
2020/04/13	1	20.40	2	20.38	20.35	-1	10,066	-0.01%
2020/04/10	13	20.34	11	20.57	20.40	2	10,054	0.02%
2020/04/09	5	21.58	4	21.59	21.25	1	9,977	0.01%
2020/04/08	4	21.03	3	21.07	21.30	1	10,021	0.01%
2020/04/07	4	20.33	6	20.43	20.90	-2	9,914	-0.02%
2020/04/06	0	0.00	3	19.63	19.70	-3	9,822	-0.03%
2020/03/31	4	19.74	8	19.42	19.50	-4	10,147	-0.04%
2020/03/30	22	19.09	7	19.11	19.50	15	10,101	0.15%
2020/03/27	13	19.37	0	0.00	18.55	13	9,882	0.13%
2020/03/26	14	18.85	12	18.69	18.90	2	9,691	0.02%
2020/03/25	7	19.15	4	19.10	19.05	3	9,844	0.03%
2020/03/24	0	0.00	1	17.90	17.70	-1	9,655	-0.01%
2020/03/23	4	16.35	5	16.58	16.70	-1	9,638	-0.01%
2020/03/20	1	16.90	7	16.26	16.90	-6	9,860	-0.06%
2020/03/19	1	16.75	0	0.00	15.40	1	9,917	0.01%
2020/03/18	1	17.85	20	17.95	17.10	-19	9,941	-0.19%
2020/03/17	6.1	17.43	0	0.00	17.40	6.1	9,921	0.06%
2020/03/16	2	20.73	2	20.78	18.90	0	9,828	0.00%
2020/03/13	5	20.70	68	20.71	21.00	-63	9,790	-0.64%
2020/03/12	0	0.00	19	23.00	22.95	-19	9,550	-0.20%
2020/03/10	0	0.00	5	25.69	26.00	-5	9,389	-0.05%
2020/03/09	1	26.75	5	26.55	26.20	-4	9,414	-0.04%
2020/03/06	0	0.00	7	28.00	27.90	-7	9,745	-0.07%
2020/03/05	0	0.00	4	28.60	28.40	-4	10,562	-0.04%
2020/03/04	4	28.35	1	28.25	28.20	3	10,625	0.03%
2020/03/03	0	0.00	10	28.61	28.50	-10	10,738	-0.09%
2020/03/02	23	26.25	33	27.49	27.45	-10	10,829	-0.09%
2020/02/27	1	27.95	15	27.75	27.40	-14	10,960	-0.13%
2020/02/26	1	28.65	0	0.00	28.40	1	10,989	0.01%
2020/02/25	5	28.35	5	28.51	28.65	0	11,210	0.00%
2020/02/24	0	0.00	5	28.87	28.85	-5	11,320	-0.04%
2020/02/21	0	0.00	2	29.40	29.45	-2	11,506	-0.02%
2020/02/19	0	0.00	10	29.48	29.60	-10	12,217	-0.08%
2020/02/18	6	29.53	3	29.50	29.45	3	12,692	0.02%
2020/02/17	1	30.10	2	30.13	29.95	-1	12,920	-0.01%
2020/02/14	0	0.00	22	29.88	29.85	-22	13,385	-0.16%
2020/02/13	3	29.95	10	30.03	29.75	-7	13,631	-0.05%
2020/02/12	10	29.95	29	29.76	30.00	-19	13,844	-0.14%
2020/02/11	26	29.40	0	0.00	29.45	26	14,246	0.18%
2020/02/10	0	0.00	1	29.00	28.90	-1	14,576	-0.01%
2020/02/07	11	29.19	25	29.05	29.00	-14	14,801	-0.09%
2020/02/06	0	0.00	8	29.71	29.85	-8	14,956	-0.05%
2020/02/05	0	0.00	36	29.26	29.25	-36	15,281	-0.24%
2020/02/04	18	29.47	16	29.55	29.65	2	15,616	0.01%
2020/02/03	6	28.02	16	27.42	28.85	-10	16,160	-0.06%
2020/01/31	7	29.24	4	29.70	29.85	3	16,805	0.02%
2020/01/30	17.1	30.51	17	29.97	29.90	0.1	17,037	0.00%
2020/01/17	5	33.30	0	0.00	33.00	5	18,057	0.03%
2020/01/16	2	33.20	0	0.00	33.20	2	18,342	0.01%
2020/01/15	1.2	33.26	15	33.43	33.25	-13.8	18,725	-0.07%
2020/01/14	33	33.43	3	33.35	33.50	30	19,033	0.16%
2020/01/13	5	33.10	2	33.03	33.30	3	19,214	0.02%
2020/01/10	1	32.30	11	31.97	32.30	-10	19,470	-0.05%
2020/01/07	0	0.00	10	32.18	32.20	-10	21,975	-0.05%
2020/01/06	1	32.60	35	32.76	32.60	-34	23,142	-0.15%
2020/01/03	11	33.48	0	0.00	33.35	11	24,120	0.05%
2020/01/02	10	34.10	0	0.00	34.15	10	24,286	0.04%
2019/12/31	0	0.00	6	33.33	33.65	-6	24,495	-0.02%
2019/12/30	5	33.30	3	33.50	33.35	2	25,296	0.01%
2019/12/27	45	33.40	3	33.53	33.65	42	25,610	0.16%
2019/12/26	0	0.00	11	32.94	32.85	-11	25,814	-0.04%
2019/12/25	23	32.28	4	32.35	32.60	19	26,512	0.07%
2019/12/24	0	0.00	6	31.93	32.05	-6	27,520	-0.02%
2019/12/23	5	32.02	12	32.13	31.85	-7	28,411	-0.02%
2019/12/20	23	32.68	23	32.39	32.40	0	28,777	0.00%
2019/12/18	0	0.00	23	31.70	31.75	-23	29,378	-0.08%
2019/12/17	6	31.99	2	31.90	31.90	4	30,111	0.01%
2019/12/16	1	32.10	12	31.78	32.55	-11	30,258	-0.04%
2019/12/13	8	31.44	16	31.30	31.30	-8	30,919	-0.03%
2019/12/12	6	32.21	2	32.15	32.00	4	31,859	0.01%
2019/12/11	7	32.21	10	32.35	32.20	-3	32,300	-0.01%
2019/12/10	46	32.41	40	32.65	32.50	6	32,827	0.02%
2019/12/09	0	0.00	22	33.02	33.15	-22	33,295	-0.07%
2019/12/06	20	32.85	20.1	32.77	32.70	-0.1	33,982	0.00%
2019/12/05	0	0.00	2	32.80	32.60	-2	35,125	-0.01%
2019/12/04	1	32.60	1	32.80	32.70	0	36,277	0.00%
2019/12/03	30	32.33	25	32.69	32.45	5	38,147	0.01%
2019/12/02	66	33.39	33	33.96	32.90	33	38,376	0.09%
2019/11/29	3	35.35	19	35.32	35.40	-16	38,173	-0.04%
2019/11/28	6	35.43	26	35.41	35.35	-20	38,891	-0.05%
2019/11/27	10	35.74	7	35.67	35.65	3	40,430	0.01%
2019/11/26	18	35.63	17	35.48	35.70	1	42,717	0.00%
2019/11/22	11	35.63	18	35.57	35.45	-7	43,791	-0.02%
2019/11/21	12	35.23	14	35.29	35.60	-2	43,777	0.00%
2019/11/20	26	35.31	1	35.40	35.65	25	44,128	0.06%
2019/11/19	20	35.59	12	35.72	35.35	8	44,515	0.02%
2019/11/18	56	35.50	152	35.40	35.60	-96	44,441	-0.22%	大賣/
2019/11/15	46	35.47	19	35.38	35.00	27	44,210	0.06%
2019/11/14	7	34.94	6	34.83	35.00	1	43,968	0.00%
2019/11/13	14	35.15	0	0.00	34.60	14	43,961	0.03%
2019/11/12	0	0.00	6	34.50	34.80	-6	43,651	-0.01%
2019/11/11	1	34.15	0	0.00	33.90	1	43,782	0.00%
2019/11/08	153	34.80	1	34.75	34.60	152	43,583	0.35%	大買/鉅額交易
2019/11/07	0	0.00	26	34.32	34.55	-26	43,096	-0.06%
2019/11/06	0	0.00	7	34.01	34.20	-7	42,862	-0.02%
2019/11/05	3	33.95	3	33.95	34.10	0	42,801	0.00%
2019/11/04	21	34.31	2	34.28	33.80	19	42,789	0.04%
2019/11/01	14	33.62	18	33.71	33.95	-4	42,608	-0.01%
2019/10/31	54	33.61	52	33.34	33.25	2	42,551	0.00%
2019/10/30	30	33.02	37	33.24	32.95	-7	42,971	-0.02%
2019/10/29	22	34.53	4	34.45	34.40	18	42,379	0.04%
2019/10/28	32	34.40	15	34.26	34.55	17	42,230	0.04%
2019/10/25	70	34.05	33	33.94	34.40	37	42,002	0.09%
2019/10/24	16	35.53	13	35.70	35.40	3	41,089	0.01%
2019/10/23	3	35.80	2	35.93	35.85	1	40,993	0.00%
2019/10/22	7	35.93	17	35.96	35.60	-10	40,960	-0.02%
2019/10/21	14	35.71	10	35.35	35.75	4	41,037	0.01%
2019/10/18	1	35.10	0	0.00	35.00	1	40,967	0.00%
2019/10/17	15	34.99	26.1	34.94	34.85	-11.1	40,947	-0.03%
2019/10/16	26	35.91	8	36.58	35.30	18	40,839	0.04%
2019/10/15	164	37.57	148	37.69	36.75	16	40,244	0.04%	大買/大賣/
2019/10/14	72	36.70	66	37.72	37.50	6	39,174	0.02%
2019/10/09	60	35.62	72	35.76	35.10	-12	38,441	-0.03%
2019/10/08	10	35.30	2	35.48	35.15	8	38,018	0.02%
2019/10/07	14	35.45	26	35.20	35.15	-12	37,849	-0.03%
2019/10/04	43	35.93	0	0.00	35.45	43	37,505	0.11%
2019/10/03	10	35.40	7	35.60	35.30	3	36,755	0.01%
2019/10/02	18	35.13	30	35.47	36.00	-12	36,533	-0.03%
2019/10/01	25	35.45	27	35.96	35.30	-2	36,064	-0.01%
2019/09/27	44	34.96	23	35.18	35.35	21	35,253	0.06%
2019/09/26	94	34.66	86	34.70	34.80	8	34,236	0.02%
2019/09/25	11	34.01	47	34.53	34.90	-36	33,396	-0.11%
2019/09/24	42	34.24	13	34.35	33.90	29	33,099	0.09%
2019/09/23	28	34.67	26	34.87	34.55	2	32,730	0.01%
2019/09/20	20	34.09	87	34.60	34.75	-67	32,282	-0.21%
2019/09/19	56	33.59	43	33.76	33.50	13	31,538	0.04%
2019/09/18	74	34.36	12	34.88	33.60	62	31,149	0.20%
2019/09/17	9	34.69	7	34.79	34.65	2	30,336	0.01%
2019/09/16	29	33.29	13	33.29	33.55	16	29,508	0.05%
2019/09/12	121	33.16	113	32.75	32.90	8	29,256	0.03%	大買/大賣/
2019/09/11	14	32.24	25	31.84	32.50	-11	28,875	-0.04%
2019/09/10	41	32.08	56	32.11	31.65	-15	28,316	-0.05%
2019/09/09	74	32.07	237	32.63	31.60	-163	27,735	-0.59%	大賣/鉅額交易
2019/09/06	106	34.19	106	34.70	34.30	0	26,597	0.00%	大買/大賣/
2019/09/05	181	34.76	160	34.47	35.50	21	25,345	0.08%	大買/大賣/
2019/09/04	97	31.92	119	31.77	32.30	-22	23,391	-0.09%	大賣/
2019/09/03	117	31.46	106.4	30.85	31.70	10.6	22,950	0.05%	大買/大賣/
2019/09/02	25	30.76	46.4	30.35	31.10	-21.4	22,463	-0.10%
2019/08/30	200	29.03	75	29.50	29.90	125	21,640	0.58%	大買/鉅額交易
2019/08/29	90	27.03	109	27.29	27.65	-19	19,978	-0.10%	大賣/
2019/08/28	13	24.91	11	25.30	25.65	2	17,564	0.01%
2019/08/27	0	0.00	49	24.40	24.35	-49	16,773	-0.29%
2019/08/26	2	23.40	0	0.00	23.20	2	16,338	0.01%
2019/08/23	41	24.37	17	24.30	24.15	24	16,118	0.15%
2019/08/22	14	23.87	12	23.85	23.90	2	15,612	0.01%
2019/08/21	31	23.65	0	23.35	23.35	31	15,004	0.21%
2019/08/19	15	23.35	1	23.20	23.10	14	14,785	0.09%
2019/08/16	11	22.70	2	22.90	23.00	9	14,587	0.06%
2019/08/15	1	22.55	0	0.00	22.55	1	14,367	0.01%
2019/08/14	56	22.47	157	22.77	22.20	-101	14,213	-0.71%	大賣/鉅額交易
2019/08/13	10	22.10	10	22.35	22.05	0	14,012	0.00%
2019/08/12	0	0.00	20	22.55	22.65	-20	14,011	-0.14%
2019/08/08	0	0.00	1	22.50	22.65	-1	14,141	-0.01%
2019/08/07	28	22.20	28	22.38	22.15	0	14,130	0.00%
2019/08/06	1	21.00	40	22.43	22.55	-39	13,988	-0.28%
2019/08/05	106	22.08	19	22.36	22.00	87	13,866	0.63%	大買/
2019/08/02	67	22.22	14	22.49	22.55	53	13,739	0.39%
2019/08/01	37	23.60	16	23.25	23.00	21	13,540	0.16%
2019/07/31	33	23.71	10	23.30	23.90	23	12,650	0.18%
2019/07/30	0	0.00	12	23.15	22.80	-12	12,481	-0.10%
2019/07/29	1	23.65	0	0.00	23.60	1	12,345	0.01%
2019/07/26	10	24.10	1	23.80	23.95	9	12,309	0.07%
2019/07/25	14	24.01	24	24.09	24.10	-10	12,264	-0.08%
2019/07/24	13	23.83	9	23.60	23.35	4	12,173	0.03%
2019/07/23	23	24.36	21	24.48	24.50	2	12,200	0.02%
2019/07/22	5	23.85	35	24.04	24.10	-30	12,097	-0.25%
2019/07/19	14	24.04	0	0.00	23.90	14	12,213	0.11%
2019/07/18	35	24.34	3	24.07	24.25	32	12,614	0.25%
2019/07/17	7	23.79	11	23.97	24.05	-4	12,317	-0.03%
2019/07/16	0	0.00	3	23.98	23.70	-3	12,118	-0.02%
2019/07/15	12	23.70	8	23.84	23.75	4	11,919	0.03%
2019/07/12	1	23.60	12	23.15	23.60	-11	11,650	-0.09%
2019/07/11	12	22.32	4	22.23	22.30	8	11,115	0.07%
2019/07/10	0	0.00	1	22.00	22.00	-1	11,247	-0.01%
2019/07/09	0	0.00	7	21.77	21.85	-7	11,396	-0.06%
2019/07/08	0	0.00	1	22.00	21.65	-1	11,333	-0.01%
2019/07/04	4	21.40	1	21.40	21.50	3	11,057	0.03%
2019/07/03	0	0.00	6	21.52	21.35	-6	11,077	-0.05%
2019/07/02	10	21.38	6	21.45	21.30	4	11,053	0.04%
2019/07/01	1	21.45	4	21.51	21.45	-3	11,106	-0.03%
2019/06/28	10	20.88	6	21.06	20.90	4	11,130	0.04%
2019/06/27	1	20.95	15	20.98	21.00	-14	11,436	-0.12%
2019/06/26	19	20.61	10	20.75	20.70	9	11,514	0.08%
2019/06/25	0	0.00	1	20.90	20.50	-1	11,538	-0.01%
2019/06/24	11	20.96	10	20.97	20.95	1	11,548	0.01%
2019/06/21	5	20.99	4	21.09	20.95	1	11,581	0.01%
2019/06/20	5	20.35	5.3	20.57	20.90	-0.3	11,339	0.00%
2019/06/19	2	20.15	0	0.00	20.40	2	11,273	0.02%
2019/06/18	5	19.35	7	19.39	19.75	-2	11,454	-0.02%
2019/06/17	15	19.58	15	19.67	19.45	0	11,477	0.00%
2019/06/14	0	0.00	0.1	19.30	19.35	-0.1	11,437	0.00%
2019/06/13	10	19.10	11	19.16	19.25	-1	11,608	-0.01%
2019/06/12	0	0.00	1	19.25	19.25	-1	11,813	-0.01%
2019/06/11	11	19.45	5	19.45	19.45	6	12,210	0.05%
2019/06/10	0	0.00	6	19.08	19.30	-6	12,724	-0.05%
2019/06/06	10	18.60	11	18.78	18.65	-1	12,660	-0.01%
2019/06/05	7	18.81	0	0.00	18.70	7	12,845	0.05%
2019/06/04	0	0.00	1	18.90	18.85	-1	12,951	-0.01%
2019/05/31	0	0.00	8	18.65	18.80	-8	13,712	-0.06%
2019/05/30	13	18.20	5	18.30	18.25	8	13,741	0.06%
2019/05/29	0	0.00	1	18.10	18.15	-1	13,835	-0.01%
2019/05/28	0	0.00	1	18.15	18.15	-1	14,014	-0.01%
2019/05/27	1	17.75	0	0.00	17.70	1	14,160	0.01%
2019/05/24	5	17.55	5	17.65	17.95	0	14,250	0.00%
2019/05/23	5	17.55	5	17.40	17.40	0	14,612	0.00%
2019/05/21	0	0.00	11	17.61	18.20	-11	14,856	-0.07%
2019/05/20	10	17.95	5	18.59	17.65	5	14,938	0.03%
2019/05/17	3	18.50	0	0.00	18.80	3	15,176	0.02%
2019/05/16	4	18.55	2	19.00	18.40	2	15,822	0.01%
2019/05/15	0	0.00	3	18.87	19.10	-3	16,236	-0.02%
2019/05/14	0	0.00	3	17.90	18.45	-3	16,240	-0.02%
2019/05/13	3	18.20	1	18.50	18.15	2	16,369	0.01%
2019/05/10	11	18.41	10	18.55	18.10	1	16,399	0.01%
2019/05/09	0	0.00	2	18.95	18.35	-2	16,339	-0.01%
2019/05/08	1	19.05	2	19.10	19.05	-1	16,209	-0.01%
2019/05/07	5	19.11	4	19.11	19.00	1	16,152	0.01%
2019/05/06	1	18.55	5	19.06	19.00	-4	16,110	-0.02%
2019/05/03	1	18.95	0	0.00	18.95	1	15,984	0.01%
2019/04/30	1	18.85	11	18.39	18.90	-10	15,862	-0.06%
2019/04/29	16	18.63	15	18.72	18.40	1	15,747	0.01%
2019/04/26	25	18.04	15.2	17.97	18.10	9.8	15,355	0.06%
2019/04/25	7	18.65	5	18.55	18.70	2	15,026	0.01%
2019/04/24	34	19.07	21	19.08	19.10	13	14,680	0.09%
2019/04/23	16	21.07	11	21.51	20.90	5	13,926	0.04%
2019/04/22	6	21.40	7	21.43	21.40	-1	13,817	-0.01%
2019/04/19	19	21.02	24	21.23	21.40	-5	13,794	-0.04%
2019/04/18	4	21.70	34	21.77	20.95	-30	13,803	-0.22%
2019/04/17	11	21.64	10	21.62	21.40	1	13,582	0.01%
2019/04/16	20	21.93	2	22.08	21.80	18	13,492	0.13%
2019/04/15	0	0.00	14	21.09	21.50	-14	13,166	-0.11%
2019/04/12	6	20.59	0	0.00	20.25	6	12,939	0.05%
2019/04/11	8	20.89	15	21.02	20.70	-7	12,864	-0.05%
2019/04/10	15	21.06	11	21.14	21.00	4	12,816	0.03%
2019/04/09	14	21.24	8	21.25	21.20	6	12,778	0.05%
2019/04/08	1	21.15	2	21.40	21.20	-1	12,709	-0.01%
2019/04/03	0	0.00	16	21.16	21.25	-16	12,608	-0.13%
2019/04/02	29	20.97	4	21.15	20.90	25	12,473	0.20%
2019/04/01	6	20.88	10	21.29	21.45	-4	12,252	-0.03%
2019/03/29	5	20.10	15	20.30	20.80	-10	11,888	-0.08%
2019/03/28	6	20.59	4	20.90	20.50	2	11,733	0.02%
2019/03/27	10	21.07	2	21.08	21.05	8	11,659	0.07%
2019/03/26	0	0.00	9	20.86	20.90	-9	11,586	-0.08%
2019/03/25	14	20.67	11	20.75	20.65	3	11,499	0.03%
2019/03/22	5	21.40	5	21.55	21.40	0	11,360	0.00%
2019/03/21	17	22.18	12	22.45	21.65	5	11,154	0.04%
2019/03/20	11	22.01	6	22.01	21.95	5	10,723	0.05%
2019/03/19	24	21.84	10	21.70	21.75	14	10,601	0.13%
2019/03/18	0	0.00	12	21.57	21.85	-12	10,493	-0.11%
2019/03/15	21	21.72	7	21.54	21.50	14	10,429	0.13%
2019/03/14	33	22.07	19	21.90	21.90	14	10,451	0.13%
2019/03/13	1	21.05	16.1	20.92	21.80	-15.1	10,482	-0.14%
2019/03/12	13	20.47	5	20.65	20.35	8	9,842	0.08%
2019/03/11	8	20.47	2	20.80	20.45	6	9,950	0.06%
2019/03/08	1	20.35	5	20.45	20.55	-4	10,062	-0.04%
2019/03/07	29	20.66	6	20.87	20.55	23	10,168	0.23%
2019/03/06	1	20.95	15	20.40	20.95	-14	10,080	-0.14%
2019/03/05	17	19.75	18	19.96	19.75	-1	9,628	-0.01%
2019/03/04	30	20.11	22	20.24	20.00	8	9,714	0.08%
2019/02/27	1	19.50	3	20.10	20.25	-2	9,728	-0.02%
2019/02/26	2	20.08	0	0.00	20.00	2	9,658	0.02%
2019/02/25	5	19.85	8	19.97	20.00	-3	9,573	-0.03%
2019/02/22	22	19.92	21	20.18	20.30	1	9,536	0.01%
2019/02/20	7	19.20	9	19.43	19.20	-2	8,937	-0.02%
2019/02/19	12	19.22	14	18.93	19.30	-2	8,910	-0.02%
2019/02/18	19	18.95	36	19.14	19.10	-17	8,914	-0.19%
2019/02/15	183	18.45	171.1	18.37	18.60	11.9	8,557	0.14%	大買/大賣/
2019/02/14	7	17.84	8	17.68	17.70	-1	7,864	-0.01%
2019/02/13	0	0.00	2	16.20	16.65	-2	7,294	-0.03%
2019/02/12	0	0.00	1.2	16.11	16.15	-1.2	7,206	-0.02%
2019/02/11	0	0.00	3	15.75	15.75	-3	7,041	-0.04%
2019/01/30	0	0.00	2	15.10	15.10	-2	6,989	-0.03%
2019/01/28	0	0.00	3	15.15	15.10	-3	7,019	-0.04%
2019/01/25	3	14.70	0	0.00	14.70	3	7,018	0.04%
2019/01/22	1	14.35	18	14.28	14.20	-17	7,246	-0.23%
2019/01/21	5	14.50	5	14.75	14.50	0	7,307	0.00%
2019/01/18	5	14.55	5	14.70	14.55	0	7,378	0.00%
2019/01/17	6	14.60	0	0.00	14.60	6	7,525	0.08%
2019/01/16	0	0.00	1	14.85	14.80	-1	7,588	-0.01%
2019/01/14	0	0.00	10	14.65	14.75	-10	7,656	-0.13%
2019/01/11	8	14.61	10	14.85	14.50	-2	7,687	-0.03%
2019/01/10	0	0.00	5	14.60	15.00	-5	7,668	-0.07%
2019/01/09	10	14.50	6	14.58	14.50	4	7,584	0.05%
2019/01/08	0	0.00	1	14.15	14.20	-1	7,509	-0.01%
2019/01/07	0	0.00	5	13.75	13.70	-5	7,521	-0.07%
2019/01/04	5	13.35	0	0.00	13.40	5	7,636	0.07%
2019/01/03	1	14.00	0	0.00	13.65	1	7,723	0.01%
2019/01/02	0	0.00	5	13.75	13.60	-5	7,787	-0.06%
2018/12/27	7	13.75	0	0.00	13.75	7	8,084	0.09%
2018/12/25	2	13.85	0	0.00	13.85	2	8,116	0.02%
2018/12/24	2	14.15	0	0.00	14.10	2	8,122	0.02%
2018/12/21	6	14.05	0	0.00	14.10	6	8,201	0.07%
2018/12/19	10	14.65	10	14.55	14.50	0	8,180	0.00%
2018/12/17	1	14.80	0.1	14.75	14.65	0.9	8,241	0.01%
2018/12/14	2	14.85	10	14.98	14.90	-8	8,301	-0.10%
2018/12/13	15	15.50	12	15.58	15.25	3	8,323	0.04%
2018/12/12	21	15.46	16	15.35	15.50	5	8,566	0.06%
2018/12/10	11	15.32	0	0.00	15.25	11	8,592	0.13%
2018/12/07	37	16.42	0	0.00	16.30	37	8,490	0.44%
2018/12/06	11	16.12	2	16.05	15.60	9	8,293	0.11%
2018/12/05	14	16.16	15	15.98	16.70	-1	7,894	-0.01%
2018/12/04	9	16.71	16	16.54	16.60	-7	7,951	-0.09%
2018/12/03	34	16.43	14	16.26	16.95	20	8,005	0.25%
2018/11/30	7	15.26	5	15.45	15.45	2	7,967	0.03%
2018/11/29	60	15.00	70	14.97	15.00	-10	7,752	-0.13%
2018/11/27	0	0.00	2	13.95	14.00	-2	7,433	-0.03%
2018/11/26	2	13.80	5	13.85	13.90	-3	7,232	-0.04%
2018/11/21	0	0.00	1	13.55	13.55	-1	7,007	-0.01%
2018/11/20	0	0.00	1	13.40	13.40	-1	6,891	-0.01%
2018/11/19	5	13.40	7	13.56	13.55	-2	7,012	-0.03%
2018/11/16	35	13.45	31	13.47	13.35	4	7,288	0.05%
2018/11/14	0.5	13.00	5	13.05	13.00	-4.5	7,168	-0.06%
2018/11/13	5.4	12.73	0	0.00	12.95	5.4	7,281	0.07%
2018/11/12	11	13.05	10	13.15	12.90	1	7,440	0.01%
2018/11/09	1	13.35	0	0.00	13.35	1	7,446	0.01%
2018/11/08	27	13.49	23	13.85	13.45	4	7,502	0.05%
2018/11/07	1	13.35	1	13.35	13.65	0	7,519	0.00%
2018/11/06	1	13.30	0	0.00	13.10	1	7,691	0.01%
2018/11/05	0	0.00	5	13.70	13.65	-5	7,737	-0.06%
2018/11/02	40	13.58	42	13.53	13.60	-2	7,835	-0.03%
2018/11/01	32	13.37	27	12.91	13.35	5	7,777	0.06%
2018/10/31	26	12.69	26	12.87	12.95	0	7,735	0.00%
2018/10/30	6	12.34	0	0.00	12.45	6	7,697	0.08%
2018/10/29	0	0.00	10	12.05	12.35	-10	7,888	-0.13%
2018/10/26	0	0.00	20	12.41	11.85	-20	7,968	-0.25%
2018/10/25	10	12.73	5	12.70	12.15	5	7,998	0.06%
2018/10/24	4	13.20	9	13.51	13.35	-5	8,099	-0.06%
2018/10/23	5	13.50	0	0.00	13.50	5	8,236	0.06%
2018/10/18	0	0.00	5	13.75	13.85	-5	8,700	-0.06%
2018/10/17	5	13.65	0	0.00	13.65	5	8,861	0.06%
2018/10/16	0	0.00	5	13.60	13.60	-5	8,997	-0.06%
2018/10/12	20	12.66	21	12.69	13.35	-1	9,196	-0.01%
2018/10/11	5	13.20	6	13.15	13.15	-1	9,302	-0.01%
2018/10/09	12	14.69	9	14.72	14.60	3	9,473	0.03%
2018/10/08	4	14.55	10	14.80	14.60	-6	9,763	-0.06%
2018/10/05	35	14.80	26	14.83	14.70	9	9,902	0.09%
2018/10/02	6	16.55	12	16.55	16.65	-6	10,144	-0.06%
2018/10/01	6	16.60	5	16.55	16.70	1	10,270	0.01%
2018/09/28	0	0.00	5	16.65	16.45	-5	10,786	-0.05%
2018/09/27	15	16.58	15	16.65	16.55	0	10,851	0.00%
2018/09/26	0	0.00	13.3	16.50	16.60	-13.3	10,935	-0.12%
2018/09/25	10	16.50	5	16.60	16.50	5	11,041	0.05%
2018/09/21	0	0.00	2	16.30	16.40	-2	11,124	-0.02%
2018/09/20	17	16.37	26.1	16.12	16.15	-9.1	11,118	-0.08%
2018/09/18	10	17.03	0	0.00	16.65	10	11,260	0.09%
2018/09/17	0	0.00	5.2	17.00	17.00	-5.2	11,368	-0.05%
2018/09/14	0	0.00	5	16.75	17.00	-5	11,470	-0.04%
2018/09/13	15	16.52	15	16.47	16.45	0	11,477	0.00%
2018/09/12	12	15.84	15	15.92	15.95	-3	11,460	-0.03%
2018/09/11	19	16.08	14	16.11	16.20	5	11,623	0.04%
2018/09/10	0	0.00	30	15.69	15.40	-30	11,744	-0.26%
2018/09/07	10	17.25	11	16.68	16.55	-1	11,986	-0.01%
2018/09/06	5	17.40	9	17.54	17.40	-4	12,842	-0.03%
2018/09/05	10	18.58	6	18.82	18.45	4	12,914	0.03%
2018/09/04	5	18.55	12	18.65	18.55	-7	13,163	-0.05%
2018/09/03	15	18.62	0	0.00	18.40	15	13,309	0.11%
2018/08/31	10	18.85	18	18.94	19.00	-8	13,537	-0.06%
2018/08/30	5	19.15	0	0.00	19.05	5	13,677	0.04%
2018/08/29	0	0.00	5	19.30	19.30	-5	13,811	-0.04%
2018/08/28	10	19.20	10	19.30	19.15	0	14,122	0.00%
2018/08/27	10	19.28	15.2	19.10	19.35	-5.2	14,250	-0.04%
2018/08/24	25	18.95	19	18.99	18.95	6	14,592	0.04%
2018/08/23	1	19.55	14	18.92	19.55	-13	16,021	-0.08%
2018/08/22	24	18.53	9	18.41	18.45	15	15,912	0.09%
2018/08/21	0	0.00	5	18.85	18.80	-5	16,192	-0.03%
2018/08/20	19	18.93	17	18.95	18.55	2	16,684	0.01%
2018/08/17	13	19.33	6	19.58	19.15	7	16,654	0.04%
2018/08/16	5	18.60	5	18.85	19.10	0	16,964	0.00%
2018/08/15	10.1	19.30	7	19.09	19.00	3.1	17,033	0.02%
2018/08/14	5	19.05	6	19.24	19.70	-1	17,155	-0.01%
2018/08/13	7	18.81	10	19.33	19.20	-3	17,350	-0.02%
2018/08/10	11	20.20	0	0.00	20.15	11	17,479	0.06%
2018/08/08	34	20.79	17	20.99	20.55	17	18,631	0.09%
2018/08/07	0	0.00	5.3	20.95	20.90	-5.3	20,060	-0.03%
2018/08/06	11	20.69	11	20.77	21.20	0	20,353	0.00%
2018/08/03	28	20.66	18	20.71	20.45	10	20,888	0.05%
2018/08/02	6	21.06	14	21.39	21.05	-8	21,139	-0.04%
2018/08/01	16	21.45	6	21.58	21.35	10	21,318	0.05%
2018/07/31	13	21.28	11	21.23	21.20	2	21,788	0.01%
2018/07/30	17	21.79	40	21.66	21.50	-23	21,792	-0.11%
2018/07/27	15	22.43	14	22.49	22.35	1	21,878	0.00%
2018/07/26	5	22.25	11	22.14	21.95	-6	21,874	-0.03%
2018/07/25	34	21.87	29	22.08	21.85	5	22,090	0.02%
2018/07/24	15	21.42	20	21.34	22.00	-5	22,197	-0.02%
2018/07/23	13	21.67	5	21.95	21.50	8	22,426	0.04%
2018/07/20	13	22.00	13	21.98	22.15	0	23,061	0.00%
2018/07/19	13	21.56	20	21.69	22.00	-7	23,775	-0.03%
2018/07/18	12	22.04	6	21.93	21.50	6	24,135	0.02%
2018/07/17	15	21.89	10	22.35	21.85	5	24,341	0.02%
2018/07/16	27	21.86	30	21.94	22.00	-3	24,570	-0.01%
2018/07/13	68	21.32	72	21.31	21.35	-4	24,964	-0.02%
2018/07/12	10	20.75	7	20.15	21.10	3	25,779	0.01%
2018/07/11	6	19.93	9	19.88	20.00	-3	26,186	-0.01%
2018/07/10	9	19.60	6	19.54	20.25	3	28,011	0.01%
2018/07/09	3	19.00	9	19.00	19.30	-6	28,979	-0.02%
2018/07/06	28	18.53	19	18.41	18.70	9	29,651	0.03%
2018/07/05	21	19.89	19	20.19	19.80	2	29,189	0.01%
2018/07/04	13	20.16	21	20.36	20.15	-8	29,283	-0.03%
2018/07/03	16	20.63	30	20.55	20.40	-14	29,293	-0.05%
2018/07/02	11	20.95	16	20.98	20.95	-5	29,290	-0.02%
2018/06/29	1	20.40	5	20.46	20.70	-4	29,371	-0.01%
2018/06/28	20	20.27	14	20.50	20.20	6	29,475	0.02%
2018/06/27	19	20.76	10	20.80	20.60	9	29,673	0.03%
2018/06/26	42	20.43	16	20.53	20.40	26	29,872	0.09%
2018/06/25	12	22.04	5	22.10	21.90	7	30,503	0.02%
2018/06/22	6	22.14	5	22.20	21.95	1	30,755	0.00%
2018/06/21	5	22.35	5	22.35	22.40	0	30,699	0.00%
2018/06/20	19	22.32	21	22.41	22.30	-2	30,840	-0.01%
2018/06/19	37	23.38	10	23.18	22.85	27	30,825	0.09%
2018/06/15	38	23.79	44	23.89	23.75	-6	30,742	-0.02%
2018/06/14	63	24.11	75	24.18	23.90	-12	30,398	-0.04%
2018/06/13	9	23.33	8	23.40	23.35	1	29,383	0.00%
2018/06/12	21	23.51	15	23.57	23.20	6	29,452	0.02%
2018/06/11	18	23.16	15	23.23	23.20	3	29,697	0.01%
2018/06/08	8	23.53	15	23.56	23.35	-7	30,196	-0.02%
2018/06/07	10	23.08	11	23.39	23.00	-1	30,524	0.00%
2018/06/06	35	23.37	13	23.46	23.25	22	30,564	0.07%
2018/06/05	6	23.20	6	23.66	23.20	0	30,551	0.00%
2018/06/04	7	23.15	12	23.39	23.30	-5	30,368	-0.02%
2018/06/01	28	23.21	26	23.40	23.00	2	30,490	0.01%
2018/05/31	53	24.15	57	24.29	23.75	-4	30,182	-0.01%
2018/05/30	9	23.19	5	22.95	23.45	4	28,729	0.01%
2018/05/29	25	23.30	16	23.38	23.30	9	28,594	0.03%
2018/05/28	9	23.00	21	23.01	23.35	-12	28,234	-0.04%
2018/05/25	87	22.32	82	22.35	22.30	5	27,833	0.02%
2018/05/24	44	22.90	38	22.74	22.55	6	27,816	0.02%
2018/05/22	0	0.00	10	22.10	22.00	-10	27,554	-0.04%
2018/05/21	20	22.40	16	22.50	22.20	4	27,526	0.01%
2018/05/18	11	22.12	30	22.28	22.10	-19	27,482	-0.07%
2018/05/17	27	22.80	30	22.93	22.65	-3	27,562	-0.01%
2018/05/16	45	23.76	40	23.68	23.35	5	27,578	0.02%
2018/05/15	44	23.27	89	23.61	23.10	-45	27,029	-0.17%
2018/05/14	20	22.08	12	22.25	22.00	8	26,056	0.03%
2018/05/11	36	21.91	30	21.80	21.75	6	25,919	0.02%
2018/05/10	17	22.38	33	22.25	22.30	-16	25,483	-0.06%
2018/05/09	15	21.55	11	21.95	21.50	4	25,599	0.02%
2018/05/08	44	21.83	37	21.88	21.80	7	25,432	0.03%
2018/05/07	15	21.05	21	20.85	21.30	-6	25,012	-0.02%
2018/05/04	76	20.75	58	21.14	20.55	18	25,049	0.07%
2018/05/03	8	20.74	19	21.10	20.95	-11	25,117	-0.04%
2018/05/02	31	20.91	26	20.68	20.80	5	25,110	0.02%
2018/04/30	14	20.32	3	20.40	20.30	11	25,099	0.04%
2018/04/27	29	20.09	19	20.25	20.00	10	25,545	0.04%
2018/04/26	13	20.02	40	20.80	19.95	-27	26,164	-0.10%
2018/04/25	40	21.51	8	21.26	22.05	32	25,807	0.12%
2018/04/24	26	21.90	59	22.01	21.70	-33	25,468	-0.13%
2018/04/23	33	23.39	35	22.96	22.60	-2	25,916	-0.01%
2018/04/20	38	23.84	35	23.63	23.80	3	27,183	0.01%
2018/04/19	145	23.71	131	24.06	23.45	14	26,946	0.05%	大買/大賣/
2018/04/18	68	23.16	69	23.33	23.70	-1	26,684	0.00%
2018/04/17	16	22.21	32	22.48	22.05	-16	26,070	-0.06%
2018/04/16	123	23.19	83	23.07	23.10	40	25,980	0.15%	大買/
2018/04/13	82	22.01	64	22.14	22.85	18	24,725	0.07%
2018/04/12	78	20.42	88	20.82	20.80	-10	24,081	-0.04%
2018/04/11	0	0.00	1	19.75	19.65	-1	23,996	0.00%
2018/04/09	10	20.05	10	19.45	19.10	0	25,989	0.00%
2018/04/03	1	20.00	10	19.85	20.00	-9	26,993	-0.03%
2018/04/02	32	20.48	34	20.51	20.20	-2	27,673	-0.01%
2018/03/31	21	20.08	31	20.10	20.10	-10	28,432	-0.04%
2018/03/30	30	20.13	36	20.14	19.80	-6	29,273	-0.02%
2018/03/29	43	20.70	21	20.91	20.30	22	30,334	0.07%
2018/03/28	30	20.75	34	20.67	20.80	-4	31,963	-0.01%
2018/03/27	83	19.30	104	19.75	20.50	-21	31,562	-0.07%	大賣/
2018/03/26	9	18.64	10	18.50	18.65	-1	32,395	0.00%
2018/03/23	2	18.65	3	18.55	18.55	-1	33,797	0.00%
2018/03/22	137	19.70	133	19.72	19.40	4	34,208	0.01%	大買/大賣/
2018/03/21	80	19.54	74	19.53	19.50	6	34,834	0.02%
2018/03/20	13	19.60	13	19.52	19.45	0	35,331	0.00%
2018/03/19	14	19.79	68	19.92	19.85	-54	36,016	-0.15%
2018/03/16	43	20.09	12	20.07	19.95	31	37,208	0.08%
2018/03/15	41	20.78	26	20.92	20.60	15	38,591	0.04%
2018/03/14	91	20.12	178	20.45	20.55	-87	39,018	-0.22%	大賣/
2018/03/13	136	19.72	41	19.40	20.50	95	40,369	0.24%	大買/
2018/03/12	45	18.69	100	18.81	18.65	-55	40,215	-0.14%
2018/03/09	48	19.19	7	19.15	19.10	41	40,804	0.10%
2018/03/08	12	18.62	10	18.65	18.70	2	42,474	0.00%
2018/03/07	38	18.70	20	18.93	18.40	18	42,465	0.04%
2018/03/06	0	0.00	13	19.45	19.40	-13	42,997	-0.03%
2018/03/05	16	19.70	27	19.96	19.10	-11	44,959	-0.02%
2018/03/01	18	20.39	18	20.43	20.50	0	47,317	0.00%
2018/02/27	33	20.44	24	20.55	20.45	9	47,356	0.02%
2018/02/26	63	20.40	57	20.27	20.05	6	47,406	0.01%
2018/02/23	40	20.94	35	20.76	20.50	5	47,540	0.01%
2018/02/22	80	20.98	71	20.76	20.70	9	47,678	0.02%
2018/02/21	27	20.34	30	20.28	20.40	-3	47,794	-0.01%
2018/02/12	28	19.88	11	19.93	19.55	17	47,750	0.04%
2018/02/09	65	18.60	122	18.85	19.70	-57	47,673	-0.12%	大賣/
2018/02/08	69	20.89	28	20.91	20.05	41	47,460	0.09%
2018/02/07	34	21.06	34	20.88	20.50	0	47,206	0.00%
2018/02/06	97	21.88	171	21.21	20.70	-74	47,153	-0.16%	大賣/
2018/02/05	66	22.27	99	22.61	23.00	-33	47,023	-0.07%
2018/02/02	73	23.46	73	23.24	23.20	0	47,164	0.00%
2018/02/01	78	24.07	71	23.92	23.70	7	47,553	0.01%
2018/01/31	19	23.05	26	22.75	23.25	-7	47,954	-0.01%
2018/01/30	6	23.03	7	23.38	22.90	-1	48,148	0.00%
2018/01/29	33	23.13	15	23.22	23.20	18	48,478	0.04%
2018/01/26	26	22.51	14	22.63	22.60	12	49,161	0.02%
2018/01/25	11	23.15	20	23.17	22.80	-9	49,927	-0.02%
2018/01/24	14	23.31	12	23.35	23.40	2	50,392	0.00%
2018/01/23	91	22.67	96	22.99	23.05	-5	50,406	-0.01%
2018/01/22	84	23.16	50	23.57	22.90	34	50,073	0.07%
2018/01/19	100	24.49	381	24.54	24.50	-281	49,837	-0.56%	大賣/鉅額交易
2018/01/18	96	25.34	82	25.24	24.80	14	49,864	0.03%
2018/01/17	97	25.56	159	25.74	25.25	-62	50,522	-0.12%	大賣/
2018/01/16	335	25.89	198	25.50	25.60	137	50,434	0.27%	大買/大賣/鉅額交易
2018/01/15	37	24.43	12	24.43	24.35	25	48,807	0.05%
2018/01/12	140	24.78	20	24.69	24.75	120	48,577	0.25%	大買/鉅額交易
2018/01/11	9	24.06	5	24.00	24.45	4	48,110	0.01%
2018/01/10	38	24.23	0	0.00	23.90	38	47,698	0.08%
2018/01/09	26	24.44	49	24.18	24.70	-23	47,180	-0.05%
2018/01/08	94	24.85	42	24.57	24.10	52	46,517	0.11%
2018/01/05	35	24.70	31	24.71	24.95	4	46,005	0.01%
2018/01/04	95	25.16	78	24.95	24.80	17	45,290	0.04%
2018/01/03	75	24.77	52	24.65	24.20	23	43,981	0.05%
2018/01/02	268	24.62	66	24.17	24.60	202	43,148	0.47%	大買/鉅額交易