燿華 (2367)-永全券商分點個股進出

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
26.20
漲跌
--
漲幅
0.00%
成交量
15,280張
產業
上市電子零組件類股
787人加入追蹤

立即追蹤
本地時間:14:30

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

燿華 (2367)籌碼相關－永全券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永全券商分點個股進出
永全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
2024/04/30	3	26.27	14	26.38	26.20	-11	41,094	-0.03%
2024/04/29	8	26.20	7	26.46	26.20	1	40,895	0.00%
2024/04/26	3	26.30	71	26.34	26.15	-68	40,733	-0.17%
2024/04/25	5	26.10	0	0.00	26.00	5	40,520	0.01%
2024/04/24	21	26.60	1	26.55	26.55	20	40,370	0.05%
2024/04/23	13	25.89	3	26.07	26.00	10	40,107	0.02%
2024/04/22	127	26.70	0	0.00	26.05	127	39,786	0.32%	大買/鉅額交易
2024/04/19	18	27.23	2	27.63	27.30	16	39,362	0.04%
2024/04/18	8	28.46	105	28.77	28.00	-97	38,768	-0.25%	大賣/
2024/04/17	31	28.12	35	28.28	28.15	-4	37,813	-0.01%
2024/04/16	52	26.50	29	26.39	26.40	23	36,987	0.06%
2024/04/15	19	28.27	37	28.85	28.20	-18	36,113	-0.05%
2024/04/12	47	28.29	55	28.80	29.20	-8	34,654	-0.02%
2024/04/11	12	26.49	8	26.46	26.70	4	32,179	0.01%
2024/04/10	17	26.50	3	27.10	26.30	14	32,044	0.04%
2024/04/09	14	26.54	1	26.45	26.60	13	31,655	0.04%
2024/04/08	0	0.00	15	26.51	26.70	-15	31,151	-0.05%
2024/04/03	4	26.05	10	26.16	26.05	-6	30,870	-0.02%
2024/04/02	52	26.51	40	26.35	26.35	12	30,721	0.04%
2024/04/01	5	26.98	15	27.12	26.85	-10	30,286	-0.03%
2024/03/29	24	26.98	7	26.81	26.65	17	29,881	0.06%
2024/03/28	59	27.22	13	26.95	26.65	46	29,151	0.16%
2024/03/27	37	26.79	33	26.69	26.65	4	28,480	0.01%
2024/03/26	27	26.30	55	27.31	26.75	-28	27,767	-0.10%
2024/03/25	5	27.31	101	27.50	27.55	-96	26,903	-0.36%	大賣/
2024/03/22	12	26.36	51	26.65	27.15	-39	25,543	-0.15%
2024/03/21	6	26.43	9	26.61	26.30	-3	24,550	-0.01%
2024/03/20	3	25.98	24	26.64	25.70	-21	23,762	-0.09%
2024/03/19	31	26.47	14	25.99	26.15	17	23,273	0.07%
2024/03/18	18	25.58	67	25.33	25.85	-49	22,308	-0.22%
2024/03/15	51	24.24	30	24.15	24.00	21	21,625	0.10%
2024/03/14	14	24.30	2	24.40	24.45	12	21,437	0.06%
2024/03/13	64	24.98	3	24.98	25.10	61	21,169	0.29%
2024/03/12	37	26.31	35	26.51	25.60	2	21,050	0.01%
2024/03/11	28	25.95	4	25.94	25.90	24	19,966	0.12%
2024/03/08	15	24.54	8	24.56	24.30	7	19,221	0.04%
2024/03/07	128	26.51	14	26.35	25.80	114	19,211	0.59%	大買/鉅額交易
2024/03/06	39	26.24	37	26.11	26.65	2	18,035	0.01%
2024/03/05	12	23.84	47	24.31	24.30	-35	15,677	-0.22%
2024/03/04	5	22.67	81	23.64	23.90	-76	13,797	-0.55%
2024/03/01	0	0.00	24	21.82	21.75	-24	12,757	-0.19%
2024/02/29	0	0.00	7	21.14	21.30	-7	12,214	-0.06%
2024/02/27	2	21.20	3	20.72	20.75	-1	12,143	-0.01%
2024/02/26	2	21.23	6	21.08	21.15	-4	12,114	-0.03%
2024/02/23	0	0.00	5	20.92	20.75	-5	12,125	-0.04%
2024/02/22	26	21.23	4	21.16	21.25	22	12,947	0.17%
2024/02/21	0	0.00	20	20.75	20.65	-20	12,323	-0.16%
2024/02/20	15	20.59	17	20.64	20.95	-2	12,271	-0.02%
2024/02/19	0	0.00	11	20.20	20.15	-11	12,021	-0.09%
2024/02/16	45	20.36	4	20.08	20.60	41	11,932	0.34%
2024/02/15	4	18.90	0	0.00	19.00	4	11,520	0.03%
2024/01/31	0	0.00	1	19.00	19.00	-1	11,516	-0.01%
2024/01/29	0	0.00	2	19.50	19.30	-2	11,652	-0.02%
2024/01/26	0	0.00	5	19.15	19.20	-5	11,733	-0.04%
2024/01/24	0	0.00	2	19.60	19.35	-2	12,072	-0.02%
2024/01/23	1	19.50	1	19.55	19.55	0	12,360	0.00%
2024/01/22	0	0.00	2	19.15	19.15	-2	12,348	-0.02%
2024/01/16	1	19.10	0	0.00	19.05	1	12,541	0.01%
2024/01/15	0	0.00	1	19.05	19.15	-1	12,551	-0.01%
2024/01/12	0	0.00	5	19.00	19.00	-5	12,593	-0.04%
2024/01/10	0	0.00	4	18.90	18.90	-4	12,618	-0.03%
2024/01/08	1	19.40	0	0.00	19.30	1	12,672	0.01%
2024/01/05	0	0.00	1	19.50	19.40	-1	12,676	-0.01%
2024/01/04	3	19.50	0	0.00	19.40	3	12,693	0.02%
2024/01/03	2	19.90	6	19.90	19.90	-4	12,702	-0.03%
2024/01/02	6	20.13	5	20.40	20.10	1	12,729	0.01%
2023/12/25	21	20.01	5	19.97	19.95	16	13,273	0.12%
2023/12/22	5	20.10	5	20.05	20.05	0	13,376	0.00%
2023/12/19	2	20.00	0	0.00	20.10	2	14,094	0.01%
2023/12/18	7	20.31	1	20.65	20.30	6	14,546	0.04%
2023/12/15	30	21.12	20	20.73	20.70	10	16,022	0.06%
2023/12/14	8	21.32	6	21.49	21.35	2	16,646	0.01%
2023/12/13	3	21.33	1	21.05	21.05	2	16,834	0.01%
2023/12/11	30	21.35	3	21.00	21.00	27	16,634	0.16%
2023/12/08	1	21.95	0	0.00	21.35	1	16,474	0.01%
2023/12/07	6	21.87	2	22.68	21.55	4	16,322	0.02%
2023/12/06	81	22.77	77	22.20	22.05	4	15,753	0.03%
2023/12/05	4	22.51	8	22.35	22.50	-4	15,130	-0.03%
2023/12/04	7	22.54	44	22.48	22.75	-37	14,570	-0.25%
2023/12/01	17	21.71	17	21.49	22.20	0	13,353	0.00%
2023/11/30	0	0.00	1	20.70	20.70	-1	12,389	-0.01%
2023/11/29	8	20.75	8	20.82	20.70	0	12,382	0.00%
2023/11/28	0	0.00	24	20.91	21.00	-24	12,395	-0.19%
2023/11/27	1	20.25	62	20.36	20.20	-61	12,100	-0.50%
2023/11/24	1	20.30	6	20.35	20.25	-5	12,181	-0.04%
2023/11/22	23	20.30	6	20.45	20.55	17	11,833	0.14%
2023/11/21	41	20.71	43	20.57	20.20	-2	11,513	-0.02%
2023/11/20	1	19.40	2	19.60	19.70	-1	10,467	-0.01%
2023/11/17	1	19.15	0	0.00	19.30	1	10,393	0.01%
2023/11/16	16	19.35	0	0.00	19.40	16	10,273	0.16%
2023/11/15	0	0.00	2	18.65	18.55	-2	9,972	-0.02%
2023/11/14	1	18.35	0	0.00	18.40	1	9,945	0.01%
2023/11/10	1	18.45	0	0.00	18.45	1	9,958	0.01%
2023/11/07	0	0.00	2	19.05	19.05	-2	9,865	-0.02%
2023/11/06	1	18.90	2	19.25	19.25	-1	9,894	-0.01%
2023/11/03	0	0.00	2	19.00	19.05	-2	9,819	-0.02%
2023/11/02	0	0.00	5	18.86	19.15	-5	9,836	-0.05%
2023/11/01	3	18.50	3	18.10	18.10	0	9,591	0.00%
2023/10/31	3	18.97	3	18.90	18.50	0	9,534	0.00%
2023/10/30	0	0.00	20	18.50	18.45	-20	9,253	-0.22%
2023/10/24	1	18.50	0	0.00	18.70	1	9,162	0.01%
2023/10/23	0	0.00	2	18.10	17.90	-2	9,025	-0.02%
2023/10/20	2	17.70	0	0.00	17.70	2	9,016	0.02%
2023/10/16	6	18.40	13	18.42	18.30	-7	8,863	-0.08%
2023/10/11	3	18.20	0	0.00	18.20	3	8,844	0.03%
2023/10/06	2	18.70	0	0.00	18.70	2	8,864	0.02%
2023/10/04	5	18.75	8	18.71	18.75	-3	8,801	-0.03%
2023/10/03	6	19.33	10	19.65	19.05	-4	8,775	-0.05%
2023/10/02	11	19.62	7	19.79	19.95	4	8,684	0.05%
2023/09/28	27	19.08	22	18.95	18.95	5	8,399	0.06%
2023/09/26	10	19.65	12	19.29	19.25	-2	8,185	-0.02%
2023/09/25	5	19.74	21	19.75	19.55	-16	8,026	-0.20%
2023/09/22	27	20.16	20	20.20	20.10	7	7,691	0.09%
2023/09/21	98	20.26	84	20.59	20.15	14	7,290	0.19%
2023/09/20	71	20.15	48	20.70	20.70	23	6,749	0.34%
2023/09/19	28	20.94	14	20.88	21.15	14	5,179	0.27%
2023/09/18	84	19.20	36	18.85	19.25	48	4,348	1.10%
2023/09/13	4	17.95	4	17.90	17.90	0	3,824	0.00%
2023/09/11	3	17.60	3	17.90	17.75	0	3,750	0.00%
2023/09/08	0	0.00	2	17.90	17.80	-2	3,701	-0.05%
2023/09/07	3	18.20	7	18.04	18.00	-4	3,690	-0.11%
2023/09/06	0	0.00	2	18.30	18.20	-2	3,654	-0.05%
2023/09/05	6	18.15	0	0.00	18.10	6	3,567	0.17%
2023/09/04	0	0.00	2	18.30	18.20	-2	3,537	-0.06%
2023/09/01	3	18.23	12	18.34	18.10	-9	3,443	-0.26%
2023/08/31	7	18.05	5	18.05	18.25	2	3,183	0.06%
2023/08/30	16	17.83	8	17.45	17.65	8	2,909	0.27%
2023/08/24	3	17.03	0	0.00	17.00	3	2,771	0.11%
2023/08/23	8	17.08	0	0.00	17.10	8	2,736	0.29%
2023/08/07	2	17.05	0	0.00	17.00	2	2,426	0.08%
2023/08/04	2	17.20	0	0.00	17.20	2	2,381	0.08%
2023/08/02	5	17.60	0	0.00	17.35	5	2,386	0.21%
2023/08/01	6	17.68	0	0.00	17.60	6	2,359	0.25%
2023/07/31	5	17.65	0	0.00	17.65	5	2,373	0.21%
2023/07/27	2	17.50	0	0.00	17.55	2	2,405	0.08%
2023/07/26	1	17.50	0	0.00	17.40	1	2,395	0.04%
2023/07/25	0	0.00	3	17.60	17.65	-3	2,394	-0.13%
2023/07/24	2	17.40	2	17.40	17.35	0	2,375	0.00%
2023/07/21	2	17.55	4	17.55	17.55	-2	2,367	-0.08%
2023/07/20	0	0.00	4	17.63	17.65	-4	2,415	-0.17%
2023/07/18	0	0.00	5	17.88	17.85	-5	2,422	-0.21%
2023/07/14	4	17.79	1	17.85	17.75	3	2,439	0.12%
2023/07/13	9	18.02	1	17.95	17.95	8	2,436	0.33%
2023/07/11	2	17.35	0	0.00	17.40	2	2,336	0.09%
2023/06/30	0	0.00	1	17.80	17.70	-1	2,446	-0.04%
2023/06/29	2	17.75	0	0.00	17.75	2	2,465	0.08%
2023/06/28	2	17.48	0	0.00	17.65	2	2,481	0.08%
2023/06/27	1	17.60	0	0.00	17.50	1	2,511	0.04%
2023/06/26	4	17.73	0	0.00	17.70	4	2,529	0.16%
2023/06/21	2	17.90	0	0.00	17.90	2	2,591	0.08%
2023/06/20	0	0.00	31	18.00	17.95	-31	2,597	-1.19%
2023/06/15	4	17.88	0	0.00	17.90	4	2,618	0.15%
2023/06/14	0	0.00	1	18.00	17.95	-1	2,609	-0.04%
2023/06/08	1	18.20	0	0.00	18.10	1	2,736	0.04%
2023/06/01	1	18.10	0	0.00	18.15	1	3,027	0.03%
2023/05/29	2	18.00	0	0.00	18.05	2	3,075	0.07%
2023/05/24	2	18.05	1	18.05	18.10	1	3,087	0.03%
2023/05/18	0	0.00	2	17.85	17.90	-2	3,420	-0.06%
2023/05/17	1	17.90	0	0.00	17.90	1	3,464	0.03%
2023/05/12	1	17.35	0	0.00	17.60	1	3,554	0.03%
2023/05/05	0	0.00	2	18.05	17.95	-2	3,955	-0.05%
2023/05/04	2	17.70	0	0.00	17.85	2	4,016	0.05%
2023/04/27	4	17.85	0	0.00	17.95	4	4,093	0.10%
2023/04/24	1	18.05	0	0.00	17.95	1	4,081	0.02%
2023/04/21	3	17.98	21	18.00	18.00	-18	4,102	-0.44%
2023/04/20	3	18.40	0	0.00	18.15	3	4,129	0.07%
2023/04/17	22	18.68	0	0.00	18.70	22	4,227	0.52%
2023/04/14	2	18.60	0	0.00	18.60	2	4,226	0.05%
2023/04/13	5	19.08	0	0.00	18.60	5	4,175	0.12%
2023/04/12	0	0.00	3	19.40	19.40	-3	4,067	-0.07%
2023/03/31	1	19.05	2	19.00	19.00	-1	3,977	-0.03%
2023/03/28	0	0.00	17.8	18.88	18.90	-17.8	4,044	-0.44%
2023/03/27	10	18.80	0	18.95	18.95	10	4,036	0.25%
2023/03/24	1	18.80	9	18.80	18.85	-8	4,076	-0.20%
2023/03/23	1	18.40	5	18.40	18.40	-4	4,028	-0.10%
2023/03/22	0	0.00	2	18.50	18.40	-2	4,105	-0.05%
2023/03/21	0	0.00	5	18.35	18.30	-5	4,158	-0.12%
2023/03/17	6	17.90	1	17.90	17.90	5	4,357	0.11%
2023/03/15	2	18.08	0	0.00	18.05	2	4,651	0.04%
2023/03/10	13	18.69	10	18.80	18.50	3	5,249	0.06%
2023/03/09	3	19.10	3	19.50	19.00	0	5,465	0.00%
2023/03/08	5	19.25	12	19.16	19.15	-7	5,707	-0.12%
2023/03/07	0	0.00	10	18.95	19.00	-10	5,695	-0.18%
2023/03/06	14	18.83	2	18.90	18.80	12	5,711	0.21%
2023/03/03	0	0.00	8	18.95	18.90	-8	5,799	-0.14%
2023/03/02	5	18.75	1	18.80	18.75	4	5,893	0.07%
2023/03/01	5	18.75	1	19.00	18.80	4	6,141	0.07%
2023/02/23	0	0.00	2	18.95	18.95	-2	6,358	-0.03%
2023/02/21	0	0.00	1	19.05	19.00	-1	6,676	-0.01%
2023/02/20	6	19.25	8	19.15	19.30	-2	6,915	-0.03%
2023/02/17	0	0.00	3	18.80	18.80	-3	7,354	-0.04%
2023/02/16	1	18.65	1	18.65	18.65	0	7,471	0.00%
2023/02/15	0	0.00	1	18.60	18.55	-1	7,700	-0.01%
2023/02/13	1	18.05	0	0.00	18.10	1	8,018	0.01%
2023/02/10	2	18.25	3	18.40	18.20	-1	8,248	-0.01%
2023/02/09	10	18.58	0	0.00	18.60	10	8,429	0.12%
2023/02/08	3	19.08	16	18.90	19.00	-13	8,549	-0.15%
2023/02/03	8	18.68	0	0.00	18.65	8	8,865	0.09%
2023/02/02	0	0.00	3	18.52	18.55	-3	8,998	-0.03%
2023/02/01	10	18.28	0	0.00	18.30	10	9,088	0.11%
2023/01/31	0	0.00	9	18.25	18.25	-9	9,270	-0.10%
2023/01/30	3	17.85	1	18.00	18.00	2	9,429	0.02%
2023/01/16	1	17.40	0	0.00	17.40	1	9,761	0.01%
2023/01/13	0	0.00	1	17.55	17.50	-1	9,893	-0.01%
2023/01/12	0	0.00	2	17.75	17.70	-2	10,000	-0.02%
2023/01/11	0	0.00	1	17.95	17.85	-1	10,094	-0.01%
2023/01/10	2	18.10	0	0.00	17.95	2	10,189	0.02%
2023/01/09	1	18.45	0	0.00	18.35	1	10,326	0.01%
2023/01/06	0	0.00	2	17.90	18.00	-2	10,369	-0.02%
2022/12/30	1	17.25	2	17.45	17.25	-1	11,301	-0.01%
2022/12/26	0	0.00	2	17.63	17.60	-2	12,545	-0.02%
2022/12/22	1	17.60	0	0.00	17.60	1	13,181	0.01%
2022/12/21	0	0.00	1	17.70	17.50	-1	13,734	-0.01%
2022/12/20	3	17.92	0	0.00	17.55	3	14,284	0.02%
2022/12/19	0	0.00	2	17.90	17.85	-2	15,069	-0.01%
2022/12/16	4	18.18	0	0.00	18.00	4	15,662	0.03%
2022/12/14	6	18.37	1	18.30	18.35	5	16,302	0.03%
2022/12/13	1	18.35	0	0.00	18.35	1	16,741	0.01%
2022/12/12	3	18.60	10	18.58	18.55	-7	16,961	-0.04%
2022/12/09	3	19.10	0	0.00	19.20	3	17,266	0.02%
2022/12/08	2	19.45	0	0.00	19.45	2	18,094	0.01%
2022/12/07	25	19.33	8	19.22	19.35	17	18,690	0.09%
2022/12/05	0	0.00	10	19.72	19.75	-10	19,472	-0.05%
2022/12/02	3	19.45	21	19.46	19.40	-18	19,877	-0.09%
2022/12/01	3	19.30	2	19.50	19.30	1	20,346	0.00%
2022/11/30	14	19.33	5	19.26	19.40	9	20,788	0.04%
2022/11/29	1	18.80	16	18.70	18.90	-15	21,370	-0.07%
2022/11/28	1.3	18.78	0	0.00	18.65	1.3	22,888	0.01%
2022/11/25	36.6	19.05	0	0.00	18.65	36.6	23,755	0.15%
2022/11/24	3	18.80	0	0.00	18.95	3	24,473	0.01%
2022/11/23	11	19.12	3	19.20	19.05	8	25,316	0.03%
2022/11/22	5	18.80	2	18.65	18.80	3	25,868	0.01%
2022/11/21	4	18.51	0	0.00	18.50	4	27,331	0.01%
2022/11/18	0	0.00	3	18.90	18.65	-3	27,777	-0.01%
2022/11/17	0	0.00	2	18.70	18.65	-2	27,867	-0.01%
2022/11/16	3	18.55	0	0.00	18.55	3	28,145	0.01%
2022/11/15	6	19.03	1	19.10	19.10	5	28,690	0.02%
2022/11/14	0	0.00	7	18.63	18.75	-7	29,387	-0.02%
2022/11/11	16	18.70	120	18.78	18.40	-104	29,473	-0.35%	大賣/鉅額交易
2022/11/10	0	0.00	2	18.55	18.45	-2	29,399	-0.01%
2022/11/09	120	18.85	0	0.00	18.90	120	29,751	0.40%	大買/鉅額交易
2022/11/08	2	19.10	21	18.76	18.65	-19	30,093	-0.06%
2022/11/07	3	18.50	3	18.53	18.75	0	30,538	0.00%
2022/11/04	2	18.53	11	18.41	18.85	-9	31,133	-0.03%
2022/11/03	1	18.05	4	18.01	18.50	-3	31,320	-0.01%
2022/11/02	9	18.21	9	18.27	18.25	0	31,238	0.00%
2022/11/01	12	17.83	10	17.80	18.00	2	31,051	0.01%
2022/10/31	3	17.55	0	0.00	17.50	3	30,890	0.01%
2022/10/28	3	17.15	1	17.10	16.90	2	30,703	0.01%
2022/10/27	4	17.51	10	17.60	17.55	-6	30,528	-0.02%
2022/10/26	10	17.30	0	0.00	17.10	10	30,304	0.03%
2022/10/24	10	18.35	0	0.00	18.00	10	29,892	0.03%
2022/10/21	0	0.00	3	17.80	17.70	-3	29,714	-0.01%
2022/10/14	10	18.75	10	18.60	18.60	0	29,029	0.00%
2022/10/13	2	18.90	5	18.25	18.00	-3	28,914	-0.01%
2022/10/05	35	19.65	0	0.00	19.30	35	27,908	0.13%
2022/10/04	2	19.30	1	19.45	19.70	1	27,445	0.00%
2022/10/03	0	0.00	1	19.15	19.20	-1	27,149	0.00%
2022/09/30	16	19.19	1	19.40	19.55	15	26,887	0.06%
2022/09/29	25	19.89	20	19.92	19.65	5	26,673	0.02%
2022/09/28	3	20.90	15	19.68	19.40	-12	26,333	-0.05%
2022/09/27	2	21.00	0	0.00	20.90	2	25,770	0.01%
2022/09/26	14	21.49	8	21.10	20.90	6	25,216	0.02%
2022/09/23	25	22.49	12	22.39	22.25	13	24,404	0.05%
2022/09/21	1	23.55	5	23.33	23.15	-4	23,462	-0.02%
2022/09/20	0	0.00	55	23.69	23.55	-55	23,105	-0.24%
2022/09/19	1	22.90	5	22.73	22.85	-4	22,601	-0.02%
2022/09/16	4	23.50	0	0.00	23.15	4	22,338	0.02%
2022/09/15	15	23.86	3.4	23.88	23.65	11.6	21,926	0.05%
2022/09/14	16	23.41	7	23.69	23.60	9	21,045	0.04%
2022/09/13	0	0.00	8	23.49	23.30	-8	20,441	-0.04%
2022/09/12	5	23.30	13	23.15	23.30	-8	19,850	-0.04%
2022/09/08	2	23.75	10	23.80	23.75	-8	19,123	-0.04%
2022/09/07	7	23.50	0	0.00	23.80	7	18,514	0.04%
2022/09/06	0	0.00	18	23.04	23.55	-18	17,944	-0.10%
2022/09/05	16	24.18	8	23.92	23.45	8	17,236	0.05%
2022/09/02	26	23.79	53.9	23.81	23.75	-27.9	16,382	-0.17%
2022/09/01	1	23.65	11	23.56	23.15	-10	14,923	-0.07%
2022/08/31	17	23.06	0	0.00	23.20	17	14,082	0.12%
2022/08/30	6	22.43	44	22.90	23.00	-38	13,202	-0.29%
2022/08/29	0	0.00	68	22.17	22.60	-68	12,221	-0.56%
2022/08/26	40	22.46	31	22.21	22.15	9	11,398	0.08%
2022/08/24	0	0.00	5	21.28	21.40	-5	9,201	-0.05%
2022/08/23	6	21.01	4	21.20	21.35	2	8,854	0.02%
2022/08/22	46	21.65	36	21.32	21.15	10	8,438	0.12%
2022/08/19	26	21.00	66	21.46	21.60	-40	7,563	-0.53%
2022/08/18	0	0.00	10.2	20.10	20.00	-10.2	6,203	-0.16%
2022/08/17	5	20.10	1	19.80	19.65	4	5,960	0.07%
2022/08/16	1	20.00	2	19.98	20.10	-1	5,759	-0.02%
2022/08/15	11	20.45	3	20.50	20.15	8	5,241	0.15%
2022/08/12	1	19.80	8	20.08	19.90	-7	4,666	-0.15%
2022/08/11	2	19.30	1	19.05	19.05	1	3,961	0.03%
2022/08/10	0	0.00	6	18.67	18.90	-6	3,109	-0.19%
2022/08/09	2	17.20	5	17.35	17.20	-3	2,725	-0.11%
2022/07/28	1	16.80	0	0.00	16.80	1	2,478	0.04%
2022/07/25	0	17.00	5	17.00	17.00	-5	2,481	-0.20%
2022/07/19	0	0.00	2	17.23	17.30	-2	2,439	-0.08%
2022/07/15	4	16.75	1	16.70	16.60	3	2,336	0.13%
2022/07/14	1	16.35	4	16.60	16.80	-3	2,331	-0.13%
2022/07/13	1	16.80	1	16.60	16.50	0	2,307	0.00%
2022/07/08	11	16.97	6	17.10	16.85	5	2,189	0.23%
2022/07/07	10	15.85	14	16.26	16.60	-4	2,087	-0.19%
2022/07/06	5	15.79	3	15.10	15.10	2	2,000	0.10%
2022/07/05	2	16.00	0	0.00	16.10	2	1,981	0.10%
2022/07/04	0	0.00	2	15.80	15.80	-2	1,963	-0.10%
2022/07/01	5	15.67	0	0.00	15.55	5	1,958	0.26%
2022/06/30	1	16.95	0	0.00	16.75	1	1,907	0.05%
2022/06/29	1	17.75	0	0.00	17.75	1	1,859	0.05%
2022/06/28	0	0.00	17	17.70	17.85	-17	1,824	-0.93%
2022/06/24	0	0.00	6	17.60	17.45	-6	1,807	-0.33%
2022/06/23	0	0.00	3	17.58	17.20	-3	1,767	-0.17%
2022/06/22	3	17.90	0	0.00	17.60	3	1,738	0.17%
2022/06/21	0	0.00	7	18.05	18.10	-7	1,707	-0.41%
2022/06/17	3	17.45	0	0.00	17.65	3	1,630	0.18%
2022/06/15	0	0.00	2	18.00	17.90	-2	1,578	-0.13%
2022/06/14	2	17.60	0	0.00	17.50	2	1,523	0.13%
2022/06/13	0	0.00	1	18.00	17.70	-1	1,507	-0.07%
2022/06/10	25	18.32	7	18.32	18.40	18	1,457	1.23%
2022/05/30	0	0.00	12	16.86	16.90	-12	1,299	-0.92%
2022/05/25	0	0.00	3	16.50	16.60	-3	1,330	-0.23%
2022/05/17	3	16.30	0	0.00	16.45	3	1,649	0.18%
2022/05/10	0	0.00	10	16.10	16.25	-10	1,671	-0.60%
2022/04/27	2	16.05	0	0.00	16.10	2	1,759	0.11%
2022/04/25	10	16.70	0	0.00	16.65	10	1,751	0.57%
2022/04/19	0	0.00	5	17.10	17.15	-5	1,827	-0.27%
2022/04/15	0	0.00	2	17.20	17.15	-2	1,895	-0.11%
2022/04/14	10	17.35	0	0.00	17.25	10	1,972	0.51%
2022/04/12	10	16.90	0	0.00	16.90	10	2,385	0.42%
2022/04/11	1	17.15	1	17.55	17.05	0	2,429	0.00%
2022/04/08	0	0.00	1	17.20	17.20	-1	2,466	-0.04%
2022/04/07	2	17.13	0	0.00	17.15	2	2,517	0.08%
2022/03/25	0	0.00	3	18.00	18.00	-3	3,312	-0.09%
2022/03/24	0	0.00	1	18.10	18.10	-1	3,320	-0.03%
2022/03/18	1	17.65	0	0.00	17.55	1	3,388	0.03%
2022/03/14	0	0.00	7	17.85	17.70	-7	3,580	-0.20%
2022/03/08	1	17.55	0	0.00	17.20	1	3,767	0.03%
2022/03/04	8	18.40	0	0.00	18.20	8	4,013	0.20%
2022/02/24	2	18.30	0	0.00	17.95	2	4,559	0.04%
2022/02/22	0	0.00	5	18.38	18.45	-5	4,899	-0.10%
2022/02/18	1	18.95	0	0.00	18.95	1	6,402	0.02%
2022/02/17	8	19.85	2	19.15	19.30	6	6,845	0.09%
2022/02/14	0	0.00	5	18.30	18.40	-5	7,018	-0.07%
2022/02/09	0	0.00	3	18.80	18.90	-3	7,010	-0.04%
2022/02/07	0	0.00	3	17.77	18.20	-3	7,003	-0.04%
2022/01/21	2	18.25	0	0.00	18.15	2	6,982	0.03%
2022/01/20	15	18.45	0	0.00	18.50	15	6,965	0.22%
2022/01/12	2	18.70	0	0.00	18.75	2	6,940	0.03%
2022/01/11	0	0.00	3	18.75	18.85	-3	6,964	-0.04%
2022/01/10	5	19.25	0	0.00	19.00	5	6,920	0.07%
2022/01/06	2	19.85	1	19.85	19.75	1	6,838	0.01%
2022/01/05	5	20.98	4	20.78	20.25	1	6,765	0.01%
2022/01/03	0	0.00	2	20.15	20.10	-2	6,423	-0.03%
2021/12/30	0	0.00	1	20.15	20.10	-1	6,380	-0.02%
2021/12/28	0	0.00	1	20.10	19.95	-1	6,272	-0.02%
2021/12/27	3	20.27	0	0.00	20.05	3	6,242	0.05%
2021/12/24	43	19.98	3	20.35	20.25	40	6,192	0.65%
2021/12/23	2	19.95	8	20.13	20.20	-6	6,008	-0.10%
2021/12/22	5	19.66	15	19.30	19.65	-10	5,758	-0.17%
2021/12/21	0	0.00	3	18.85	18.85	-3	5,613	-0.05%
2021/12/17	6	18.55	0	18.55	18.55	6	5,615	0.11%
2021/12/14	26	18.65	0	0.00	18.45	26	5,628	0.46%
2021/12/13	5	18.93	1	18.85	18.85	4	5,585	0.07%
2021/12/10	6	19.00	2	18.95	19.00	4	5,569	0.07%
2021/12/09	17	19.01	5	19.16	19.35	12	5,530	0.22%
2021/12/08	0	0.00	5	18.65	18.65	-5	5,403	-0.09%
2021/12/07	4	18.55	1	18.65	18.55	3	5,403	0.06%
2021/12/06	0	0.00	2	18.45	18.50	-2	5,365	-0.04%
2021/12/03	2	18.85	4	18.55	18.50	-2	5,370	-0.04%
2021/12/02	6	18.58	0	0.00	18.35	6	5,331	0.11%
2021/12/01	2	18.85	0	0.00	18.85	2	5,290	0.04%
2021/11/30	1	19.10	0	0.00	18.75	1	5,254	0.02%
2021/11/25	1	19.85	0	0.00	19.55	1	4,902	0.02%
2021/11/24	5	19.84	2	19.70	19.70	3	4,936	0.06%
2021/11/23	2	20.25	4	20.55	20.10	-2	4,789	-0.04%
2021/11/22	18	20.35	4	20.25	20.20	14	4,671	0.30%
2021/11/19	5	20.55	0	0.00	20.80	5	4,573	0.11%
2021/11/18	7	21.37	1	21.85	21.25	6	4,448	0.13%
2021/11/17	53	22.66	26	22.68	22.25	27	4,181	0.65%
2021/11/16	29	20.80	90	21.50	21.65	-61	3,521	-1.73%
2021/11/15	0	0.00	6	19.43	19.70	-6	3,078	-0.19%
2021/11/12	1	17.95	1	17.90	17.95	0	2,850	0.00%
2021/11/11	1	18.50	0	0.00	18.45	1	2,825	0.04%
2021/11/04	0	0.00	1	18.45	18.30	-1	3,026	-0.03%
2021/11/01	0	0.00	1	18.20	18.45	-1	3,126	-0.03%
2021/10/29	1	18.15	0	0.00	18.10	1	3,122	0.03%
2021/10/26	0	0.00	6	18.00	17.80	-6	3,162	-0.19%
2021/10/21	6	17.70	1	17.55	17.40	5	3,337	0.15%
2021/10/12	3	16.95	0	0.00	17.00	3	3,835	0.08%
2021/10/06	2	16.98	6	16.83	16.75	-4	5,190	-0.08%
2021/10/04	2	17.15	0	0.00	16.75	2	5,378	0.04%
2021/10/01	0	0.00	3	17.90	17.55	-3	5,451	-0.06%
2021/09/29	1	17.85	0	0.00	17.85	1	5,494	0.02%
2021/09/28	0	0.00	1	18.30	18.25	-1	5,527	-0.02%
2021/09/23	1	17.70	0	0.00	17.75	1	5,733	0.02%
2021/09/14	0	0.00	1	18.80	18.55	-1	6,561	-0.02%
2021/09/09	1	18.95	0	0.00	19.10	1	6,764	0.01%
2021/09/08	2	19.40	0	0.00	18.95	2	6,831	0.03%
2021/09/06	0	0.00	1	19.55	19.25	-1	6,829	-0.01%
2021/09/03	0	0.00	17	20.09	20.00	-17	6,810	-0.25%
2021/09/02	2	20.10	6	20.05	20.00	-4	6,852	-0.06%
2021/08/31	19	19.88	4	19.95	20.10	15	6,953	0.22%
2021/08/30	0	0.00	4	19.90	19.85	-4	7,003	-0.06%
2021/08/27	10	19.38	0	0.00	19.35	10	6,956	0.14%
2021/08/26	3	19.50	3	19.60	19.60	0	6,992	0.00%
2021/08/25	0	0.00	2	19.20	19.35	-2	7,017	-0.03%
2021/08/20	1	19.00	0	0.00	18.90	1	6,967	0.01%
2021/08/18	5	17.81	0	0.00	18.60	5	6,466	0.08%
2021/08/16	6	18.53	0	0.00	18.60	6	6,445	0.09%
2021/08/13	3	19.40	0	0.00	19.10	3	6,376	0.05%
2021/08/12	0	0.00	23	20.24	20.25	-23	6,315	-0.36%
2021/08/11	1	20.00	0	0.00	20.00	1	6,357	0.02%
2021/08/09	0	0.00	21	20.60	20.55	-21	6,518	-0.32%
2021/08/06	4	20.88	10	21.00	20.80	-6	6,614	-0.09%
2021/08/05	3	20.85	2	21.25	21.15	1	6,740	0.01%
2021/08/03	23	21.00	2	20.95	20.95	21	7,193	0.29%
2021/07/30	2	20.95	0	0.00	20.80	2	7,384	0.03%
2021/07/28	0	0.00	11	20.86	21.00	-11	7,439	-0.15%
2021/07/27	10	21.30	0	0.00	21.20	10	7,491	0.13%
2021/07/26	1	21.70	26	21.44	21.55	-25	7,521	-0.33%
2021/07/23	4	21.00	11	21.25	21.25	-7	7,574	-0.09%
2021/07/22	3	20.95	0	0.00	20.95	3	7,579	0.04%
2021/07/21	1	20.95	0	0.00	20.95	1	7,542	0.01%
2021/07/20	3	21.80	10	21.65	21.65	-7	7,507	-0.09%
2021/07/16	2	22.60	0	0.00	22.60	2	7,580	0.03%
2021/07/15	1	22.30	0	0.00	22.10	1	7,601	0.01%
2021/07/14	5	22.80	3	22.57	22.25	2	7,788	0.03%
2021/07/13	30	23.78	35	23.74	23.20	-5	7,622	-0.07%
2021/07/12	0	0.00	10	22.75	23.00	-10	6,863	-0.15%
2021/07/09	1	22.50	8	22.50	22.30	-7	6,789	-0.10%
2021/07/08	8	22.10	3	22.40	22.55	5	6,838	0.07%
2021/07/07	0	0.00	3	21.85	21.80	-3	6,793	-0.04%
2021/07/05	1	22.00	0	0.00	22.05	1	6,842	0.01%
2021/07/02	1	21.50	240.2	21.63	21.90	-239.2	6,895	-3.47%	大賣/鉅額交易
2021/07/01	3	21.80	0	0.00	21.75	3	6,922	0.04%
2021/06/30	0	0.00	25	21.93	22.05	-25	6,892	-0.36%
2021/06/28	0	0.00	2	22.93	22.90	-2	6,894	-0.03%
2021/06/24	0	0.00	2	22.80	22.65	-2	6,771	-0.03%
2021/06/23	16	23.10	1	22.50	22.65	15	6,746	0.22%
2021/06/22	10	22.45	2	22.15	22.25	8	6,375	0.13%
2021/06/21	4	21.78	28	21.76	21.85	-24	6,288	-0.38%
2021/06/18	10	22.30	0	0.00	22.15	10	6,287	0.16%
2021/06/17	3	22.05	2	22.20	22.25	1	6,335	0.02%
2021/06/11	0	0.00	20	22.01	21.80	-20	6,386	-0.31%
2021/06/10	0	0.00	4	21.90	22.00	-4	6,604	-0.06%
2021/06/09	2	21.60	6	22.06	21.50	-4	6,663	-0.06%
2021/06/08	10	22.30	2	22.63	21.80	8	6,625	0.12%
2021/06/07	20	21.90	5	21.60	22.10	15	6,539	0.23%
2021/06/02	0	0.00	5	21.60	21.35	-5	6,436	-0.08%
2021/06/01	0	0.00	4	21.73	21.75	-4	6,435	-0.06%
2021/05/31	0	0.00	2	20.95	20.95	-2	6,431	-0.03%
2021/05/28	0	0.00	15	20.47	20.60	-15	6,715	-0.22%
2021/05/27	0	0.00	5	20.40	20.10	-5	6,843	-0.07%
2021/05/25	0	0.00	5	20.30	20.20	-5	6,834	-0.07%
2021/05/21	2	19.45	1.7	19.42	19.45	0.3	6,822	0.00%
2021/05/20	1	19.30	0	0.00	19.25	1	6,858	0.01%
2021/05/19	2	18.75	0	0.00	19.15	2	6,864	0.03%
2021/05/18	7	18.67	7	18.60	18.85	0	6,899	0.00%
2021/05/17	131	18.50	0	0.00	18.05	131	6,849	1.91%	大買/鉅額交易
2021/05/14	3	20.00	0.1	20.05	20.05	2.9	6,742	0.04%
2021/05/13	8	20.88	5	20.80	20.45	3	6,628	0.05%
2021/05/12	6	22.23	10	21.82	21.60	-4	6,485	-0.06%
2021/05/11	7	22.16	3	22.33	22.00	4	6,182	0.06%
2021/05/10	0	0.00	17	22.17	22.20	-17	5,988	-0.28%
2021/05/06	0	0.00	3	20.95	20.95	-3	5,870	-0.05%
2021/05/05	1	20.40	0	0.00	20.35	1	5,829	0.02%
2021/05/04	0	0.00	32	20.83	20.80	-32	5,805	-0.55%
2021/05/03	1	21.15	0	0.00	20.80	1	5,724	0.02%
2021/04/29	15	21.65	5	21.65	21.60	10	5,663	0.18%
2021/04/28	3	22.30	7	22.29	22.10	-4	5,630	-0.07%
2021/04/27	3	22.05	9	22.45	22.10	-6	5,659	-0.11%
2021/04/26	9	22.16	1	22.20	22.00	8	5,651	0.14%
2021/04/23	1	22.15	6	22.28	22.20	-5	5,621	-0.09%
2021/04/22	75	22.81	0	0.00	22.10	75	5,737	1.31%
2021/04/21	38	23.07	34	23.24	23.10	4	5,635	0.07%
2021/04/20	5	23.30	7	23.06	23.05	-2	5,533	-0.04%
2021/04/19	11	22.42	21	22.46	22.40	-10	5,363	-0.19%
2021/04/16	39	22.54	17	22.51	22.50	22	5,357	0.41%
2021/04/15	2	21.65	0	0.00	22.25	2	5,179	0.04%
2021/04/13	0	0.00	1	22.30	21.80	-1	5,359	-0.02%
2021/04/12	1	22.20	0	0.00	22.05	1	5,752	0.02%
2021/04/09	1	22.25	2	22.45	22.20	-1	5,823	-0.02%
2021/04/08	0	0.00	25	22.29	22.30	-25	5,805	-0.43%
2021/04/07	2	21.65	2	21.93	21.95	0	5,741	0.00%
2021/04/06	8	21.76	0	0.00	21.65	8	5,705	0.14%
2021/04/01	5	21.90	3	21.92	21.80	2	5,695	0.04%
2021/03/31	9	21.91	0	0.00	21.85	9	5,630	0.16%
2021/03/29	0	0.00	1	22.70	22.40	-1	5,586	-0.02%
2021/03/23	10	22.45	30	22.30	22.40	-20	5,539	-0.36%
2021/03/22	0	0.00	2	22.50	22.45	-2	5,553	-0.04%
2021/03/19	0	0.00	3	21.95	22.15	-3	5,527	-0.05%
2021/03/18	1	22.35	22	22.29	22.20	-21	5,561	-0.38%
2021/03/16	7	22.40	12	22.35	22.50	-5	5,920	-0.08%
2021/03/15	2	21.20	0	0.00	22.25	2	5,873	0.03%
2021/03/10	3	21.30	0	0.00	21.15	3	6,086	0.05%
2021/03/08	0	0.00	1	21.25	21.25	-1	6,302	-0.02%
2021/03/05	0	0.00	1	21.50	21.50	-1	6,378	-0.02%
2021/03/04	1	22.10	0	0.00	21.85	1	6,456	0.02%
2021/03/03	31	22.41	9	22.34	22.30	22	6,632	0.33%
2021/03/02	22	21.62	0	0.00	21.70	22	6,402	0.34%
2021/02/26	1	20.85	0	0.00	20.80	1	6,436	0.02%
2021/02/22	0	0.00	2	21.25	21.35	-2	6,989	-0.03%
2021/02/19	17	21.09	1	20.90	21.35	16	7,332	0.22%
2021/02/18	10	21.15	2	20.95	21.25	8	7,393	0.11%
2021/02/17	2	20.50	0	0.00	20.45	2	7,346	0.03%
2021/02/05	0	0.00	12	20.03	19.95	-12	7,330	-0.16%
2021/02/03	5	20.05	0	0.00	19.90	5	7,379	0.07%
2021/02/02	0	0.00	7	20.06	20.00	-7	7,435	-0.09%
2021/02/01	0	0.00	5	19.57	19.60	-5	7,536	-0.07%
2021/01/28	0	0.00	15	20.15	20.15	-15	7,546	-0.20%
2021/01/27	1	20.40	0	0.00	20.40	1	7,535	0.01%
2021/01/26	2	20.85	0	0.00	20.55	2	7,552	0.03%
2021/01/25	1	21.05	2	20.80	21.00	-1	7,569	-0.01%
2021/01/21	1	20.55	0.5	20.10	20.10	0.5	7,598	0.01%
2021/01/20	8	20.72	0	0.00	20.35	8	7,624	0.10%
2021/01/19	0	0.00	10	21.20	21.20	-10	7,570	-0.13%
2021/01/18	2	21.15	0	0.00	21.05	2	7,595	0.03%
2021/01/15	11	21.37	23	21.59	21.40	-12	7,691	-0.16%
2021/01/14	5	22.40	8	22.42	22.25	-3	7,603	-0.04%
2021/01/13	0	0.00	2	22.40	22.30	-2	7,589	-0.03%
2021/01/12	9	22.26	1	22.15	22.15	8	7,684	0.10%
2021/01/11	42	22.81	4	22.90	22.80	38	8,025	0.47%
2021/01/08	3	23.60	3	23.65	23.35	0	8,016	0.00%
2021/01/07	1	23.30	4	23.56	23.70	-3	8,032	-0.04%
2021/01/06	13	23.74	4	23.48	23.45	9	8,046	0.11%
2021/01/05	19	23.76	6	23.74	23.95	13	7,819	0.17%
2021/01/04	2	22.40	2	22.95	23.00	0	7,410	0.00%
2020/12/31	2	22.20	1	22.15	22.20	1	7,343	0.01%
2020/12/29	3	22.53	0	0.00	22.40	3	7,401	0.04%
2020/12/28	22	22.41	0	0.00	22.45	22	7,385	0.30%
2020/12/25	0	0.00	5	22.50	22.40	-5	7,379	-0.07%
2020/12/22	10	22.65	0	0.00	22.00	10	7,496	0.13%
2020/12/21	10	22.40	0	0.00	22.50	10	7,514	0.13%
2020/12/17	3	22.60	0	0.00	22.65	3	7,659	0.04%
2020/12/16	0	0.00	6	22.83	22.90	-6	7,663	-0.08%
2020/12/15	5	22.89	0	0.00	22.40	5	7,706	0.06%
2020/12/14	2	22.90	2	23.30	23.20	0	7,682	0.00%
2020/12/11	8	24.11	5	23.85	23.50	3	7,684	0.04%
2020/12/10	0	0.00	1	23.80	24.00	-1	7,522	-0.01%
2020/12/09	0	0.00	4	23.53	23.60	-4	7,333	-0.05%
2020/12/08	5	23.15	0	0.00	22.85	5	7,255	0.07%
2020/12/07	2	23.15	2	23.35	23.25	0	7,380	0.00%
2020/12/04	0	0.00	1	23.40	23.45	-1	7,713	-0.01%
2020/12/03	11	23.50	8	23.35	23.25	3	7,684	0.04%
2020/12/02	6	23.85	7	23.85	23.70	-1	7,683	-0.01%
2020/12/01	1	23.55	3	23.50	23.50	-2	7,659	-0.03%
2020/11/30	2	23.35	6	23.31	23.45	-4	7,653	-0.05%
2020/11/27	81	23.40	8	23.44	23.30	73	7,636	0.96%
2020/11/26	9	22.82	4	22.89	22.95	5	7,482	0.07%
2020/11/25	7	23.11	4	23.03	22.85	3	7,471	0.04%
2020/11/24	11	22.93	17	22.77	22.70	-6	7,479	-0.08%
2020/11/23	2	22.30	19	22.59	22.65	-17	7,541	-0.23%
2020/11/20	2	22.05	17	22.25	22.20	-15	7,583	-0.20%
2020/11/19	4	22.15	2	22.35	22.40	2	7,670	0.03%
2020/11/18	6	22.38	17	22.27	22.30	-11	7,771	-0.14%
2020/11/17	1	21.45	3	21.38	21.35	-2	7,629	-0.03%
2020/11/13	1	20.90	0	0.00	20.95	1	8,249	0.01%
2020/11/10	3	21.03	2	21.35	21.05	1	8,651	0.01%
2020/11/09	4	21.11	0	0.00	21.15	4	8,793	0.05%
2020/11/06	0	0.00	1	21.90	21.55	-1	8,932	-0.01%
2020/11/04	0	0.00	1	21.60	21.60	-1	9,223	-0.01%
2020/10/30	2	21.23	0	0.00	21.05	2	10,216	0.02%
2020/10/28	14	21.79	1	21.75	21.70	13	10,638	0.12%
2020/10/26	0	0.00	4	22.64	22.55	-4	10,721	-0.04%
2020/10/23	0	0.00	4	22.44	22.50	-4	10,756	-0.04%
2020/10/22	4	21.98	0	0.00	22.20	4	10,909	0.04%
2020/10/21	0	0.00	3	22.15	22.15	-3	10,993	-0.03%
2020/10/20	19	22.37	0	0.00	22.35	19	11,236	0.17%
2020/10/19	5	22.65	22	22.52	22.65	-17	11,519	-0.15%
2020/10/16	7	21.76	0	0.00	21.60	7	11,993	0.06%
2020/10/15	0	0.00	3	22.30	22.20	-3	12,365	-0.02%
2020/10/14	3	22.00	12	22.10	22.00	-9	12,471	-0.07%
2020/10/07	1	22.00	0	0.00	21.95	1	13,116	0.01%
2020/10/06	0	0.00	7	21.99	21.95	-7	13,252	-0.05%
2020/10/05	0	0.00	10	21.10	21.45	-10	13,760	-0.07%
2020/09/29	6	20.88	0	0.00	20.65	6	14,487	0.04%
2020/09/25	5	20.10	0	0.00	20.35	5	15,140	0.03%
2020/09/24	1	21.05	3	21.20	21.00	-2	15,416	-0.01%
2020/09/23	10	21.87	2	21.90	21.50	8	15,591	0.05%
2020/09/22	4	21.30	0	0.00	21.25	4	15,677	0.03%
2020/09/21	10	21.70	66	21.91	21.70	-56	16,063	-0.35%
2020/09/18	4	21.95	31	22.02	21.95	-27	16,488	-0.16%
2020/09/17	0	0.00	2	21.80	22.25	-2	16,690	-0.01%
2020/09/16	2	22.05	0	0.00	22.00	2	17,052	0.01%
2020/09/14	1	22.20	3	22.25	22.30	-2	18,079	-0.01%
2020/09/11	4	22.00	2	22.25	21.90	2	19,933	0.01%
2020/09/10	15	22.25	3	22.50	22.20	12	20,537	0.06%
2020/09/09	4	21.69	13	22.28	22.75	-9	20,908	-0.04%
2020/09/07	39	21.76	1	21.70	21.40	38	23,149	0.16%
2020/09/04	10	21.40	0	0.00	21.40	10	25,203	0.04%
2020/09/03	1	21.40	0	0.00	21.15	1	25,461	0.00%
2020/09/02	4	21.25	0	0.00	21.35	4	25,521	0.02%
2020/08/31	3	20.77	0	0.00	20.70	3	25,725	0.01%
2020/08/28	8	20.87	0	0.00	20.80	8	25,857	0.03%
2020/08/27	5	20.48	23	20.63	21.40	-18	25,842	-0.07%
2020/08/26	14	20.72	0	0.00	20.70	14	25,856	0.05%
2020/08/25	6	21.24	0	0.00	21.20	6	25,703	0.02%
2020/08/24	4	21.44	0	0.00	21.05	4	25,625	0.02%
2020/08/21	16	21.86	0	0.00	21.80	16	25,541	0.06%
2020/08/20	13	22.23	2	21.75	21.70	11	25,444	0.04%
2020/08/19	17	24.50	6	24.75	24.05	11	25,408	0.04%
2020/08/18	4	25.78	4	25.50	25.20	0	25,459	0.00%
2020/08/17	9	25.88	9	26.08	25.85	0	25,525	0.00%
2020/08/14	2	25.85	17.1	25.91	26.00	-15.1	25,873	-0.06%
2020/08/13	3	25.92	2	26.23	26.00	1	26,259	0.00%
2020/08/12	3	26.17	58	26.33	26.25	-55	26,242	-0.21%
2020/08/11	5	26.15	2	26.25	25.95	3	26,179	0.01%
2020/08/10	7	25.87	4	26.09	25.80	3	26,233	0.01%
2020/08/07	2	26.25	0	0.00	26.45	2	26,418	0.01%
2020/08/06	53	26.33	12	26.54	26.30	41	26,396	0.16%
2020/08/05	26	27.05	21	26.93	26.70	5	26,301	0.02%
2020/08/04	11	26.46	8	26.34	26.20	3	25,938	0.01%
2020/08/03	0	0.00	1	25.90	25.65	-1	25,798	0.00%
2020/07/31	1	25.20	0	0.00	25.30	1	26,011	0.00%
2020/07/28	9	24.78	10	24.60	24.65	-1	27,250	0.00%
2020/07/27	0	0.00	3	25.43	25.60	-3	27,336	-0.01%
2020/07/24	13	25.68	10	25.60	25.40	3	27,550	0.01%
2020/07/23	38	26.29	7	26.38	26.25	31	27,431	0.11%
2020/07/22	9	26.93	36.2	27.02	27.00	-27.2	27,231	-0.10%
2020/07/21	54	25.59	11	26.08	26.15	43	26,544	0.16%
2020/07/20	2	24.85	0	0.00	25.25	2	26,378	0.01%
2020/07/17	5	25.41	17	25.39	25.25	-12	26,333	-0.05%
2020/07/16	5	25.85	4	26.13	25.85	1	26,396	0.00%
2020/07/15	3	25.95	2	26.20	25.85	1	26,461	0.00%
2020/07/14	6	25.82	0	0.00	25.85	6	26,748	0.02%
2020/07/13	10	26.05	25	26.12	26.05	-15	27,438	-0.05%
2020/07/10	25	26.06	3	26.10	25.70	22	27,700	0.08%
2020/07/09	22	27.08	11	26.75	27.00	11	27,289	0.04%
2020/07/08	2	25.95	2	25.78	25.80	0	26,795	0.00%
2020/07/07	1	25.80	10	25.90	25.75	-9	26,948	-0.03%
2020/07/06	6	26.63	55	26.80	26.45	-49	26,857	-0.18%
2020/07/03	20	26.50	6	26.42	26.45	14	26,641	0.05%
2020/07/02	10	25.98	6	26.07	26.30	4	26,516	0.02%
2020/07/01	5	25.70	40	25.48	25.45	-35	26,370	-0.13%
2020/06/30	4	26.00	5	26.08	25.70	-1	26,225	0.00%
2020/06/29	41	25.33	10	25.35	25.10	31	25,976	0.12%
2020/06/24	23	26.15	50	26.34	26.15	-27	25,758	-0.10%
2020/06/23	4	26.30	12	26.78	26.35	-8	25,783	-0.03%
2020/06/22	14	27.02	12	27.00	26.90	2	25,535	0.01%
2020/06/19	49	27.64	50	27.45	27.45	-1	25,339	0.00%
2020/06/18	38	27.54	13	26.79	27.45	25	24,752	0.10%
2020/06/17	29	25.97	8	25.88	25.75	21	22,949	0.09%
2020/06/16	8	25.44	6	25.33	25.25	2	22,413	0.01%
2020/06/15	33	25.84	58	25.87	25.20	-25	22,085	-0.11%
2020/06/12	70	25.19	44	25.47	26.20	26	21,027	0.12%
2020/06/11	38	24.76	35.3	25.28	25.25	2.7	19,770	0.01%
2020/06/10	1	23.30	9.6	23.64	23.80	-8.6	17,884	-0.05%
2020/06/09	22	23.18	9	23.33	23.05	13	17,912	0.07%
2020/06/08	15	23.95	6	23.84	23.55	9	18,032	0.05%
2020/06/05	9	23.82	9	23.65	23.75	0	17,983	0.00%
2020/06/04	2	23.85	5	23.40	23.40	-3	17,911	-0.02%
2020/06/03	1	23.40	0	0.00	23.40	1	17,882	0.01%
2020/06/02	12	23.40	6	23.47	23.55	6	17,753	0.03%
2020/06/01	1	23.00	0	0.00	23.05	1	17,533	0.01%
2020/05/29	0.6	22.85	0	0.00	22.65	0.6	17,485	0.00%
2020/05/28	2	23.05	2	23.35	22.85	0	17,526	0.00%
2020/05/27	2	23.00	0	0.00	23.10	2	17,472	0.01%
2020/05/26	7	23.18	3	23.42	23.00	4	17,458	0.02%
2020/05/25	4	23.10	3	23.30	23.25	1	17,109	0.01%
2020/05/22	0	0.00	10	22.80	22.20	-10	16,853	-0.06%
2020/05/21	17	23.24	11	23.08	23.10	6	16,637	0.04%
2020/05/20	2	22.75	9	22.39	23.30	-7	16,153	-0.04%
2020/05/19	0	0.00	12	21.59	21.80	-12	15,685	-0.08%
2020/05/18	10	20.90	0	0.00	21.55	10	15,547	0.06%
2020/05/15	19	21.88	0	0.00	21.70	19	15,420	0.12%
2020/05/14	6	22.53	2	22.00	21.70	4	15,345	0.03%
2020/05/13	3	23.22	1	23.30	23.30	2	14,962	0.01%
2020/05/12	1	23.90	0	0.00	23.60	1	14,933	0.01%
2020/05/11	3	23.45	6	23.43	23.50	-3	14,936	-0.02%
2020/05/08	17	23.78	3	24.00	23.65	14	14,647	0.10%
2020/05/07	25	24.08	0	0.00	24.05	25	14,487	0.17%
2020/05/06	25	23.70	1	23.60	23.60	24	14,185	0.17%
2020/05/05	7	23.51	26.2	23.90	24.15	-19.2	13,839	-0.14%
2020/05/04	1	22.30	0	0.00	22.40	1	12,956	0.01%
2020/04/30	1	22.75	9	22.78	22.75	-8	12,880	-0.06%
2020/04/29	7	22.28	6	22.18	22.20	1	12,673	0.01%
2020/04/28	4	22.10	2	22.10	22.00	2	12,496	0.02%
2020/04/27	0	0.00	37	22.12	22.25	-37	12,622	-0.29%
2020/04/24	5	22.10	0	0.00	22.10	5	12,448	0.04%
2020/04/23	3	22.50	7	22.69	22.45	-4	12,261	-0.03%
2020/04/22	3	21.92	0	0.00	22.10	3	12,018	0.02%
2020/04/21	15	22.25	11	22.72	21.95	4	11,924	0.03%
2020/04/20	1	22.35	0	0.00	22.60	1	11,801	0.01%
2020/04/17	35	23.00	9	22.62	22.20	26	11,757	0.22%
2020/04/16	40	23.25	13	23.17	23.00	27	11,207	0.24%
2020/04/15	0	0.00	14	22.81	23.10	-14	10,390	-0.13%
2020/04/14	4	21.00	10	20.80	21.00	-6	10,076	-0.06%
2020/04/13	5	20.45	0	0.00	20.35	5	10,066	0.05%
2020/04/10	3	20.50	102	20.13	20.40	-99	10,054	-0.98%	大賣/
2020/04/09	10	21.67	0	0.00	21.25	10	9,977	0.10%
2020/04/08	12	20.91	4	21.13	21.30	8	10,021	0.08%
2020/04/07	105	20.61	70	20.16	20.90	35	9,914	0.35%	大買/
2020/04/06	21	19.70	0	0.00	19.70	21	9,822	0.21%
2020/04/01	1	19.45	10	19.61	19.65	-9	10,046	-0.09%
2020/03/31	26	19.57	18	19.72	19.50	8	10,147	0.08%
2020/03/30	15	18.99	2	19.50	19.50	13	10,101	0.13%
2020/03/27	27	19.50	4	19.19	18.55	23	9,882	0.23%
2020/03/26	1	18.80	0	0.00	18.90	1	9,691	0.01%
2020/03/25	5	19.09	5	19.00	19.05	0	9,844	0.00%
2020/03/19	0	0.00	5	16.70	15.40	-5	9,917	-0.05%
2020/03/18	0	0.00	11	17.55	17.10	-11	9,941	-0.11%
2020/03/17	0	0.00	1	18.05	17.40	-1	9,921	-0.01%
2020/03/16	2	19.10	10	19.30	18.90	-8	9,828	-0.08%
2020/03/13	14	20.71	2	20.75	21.00	12	9,790	0.12%
2020/03/12	2	24.40	0	0.00	22.95	2	9,550	0.02%
2020/03/11	4	25.30	1	25.45	25.40	3	9,381	0.03%
2020/03/10	2	26.00	0	0.00	26.00	2	9,389	0.02%
2020/03/09	1	26.25	20	26.75	26.20	-19	9,414	-0.20%
2020/03/06	1	27.95	1	28.00	27.90	0	9,745	0.00%
2020/03/05	1	28.55	2	28.73	28.40	-1	10,562	-0.01%
2020/03/04	0	0.00	1	28.35	28.20	-1	10,625	-0.01%
2020/03/03	0	0.00	1	28.30	28.50	-1	10,738	-0.01%
2020/03/02	0	0.00	2	26.93	27.45	-2	10,829	-0.02%
2020/02/27	16	28.13	1	27.40	27.40	15	10,960	0.14%
2020/02/26	2	28.50	5	28.40	28.40	-3	10,989	-0.03%
2020/02/25	10	28.56	19	28.17	28.65	-9	11,210	-0.08%
2020/02/24	8	28.90	0	0.00	28.85	8	11,320	0.07%
2020/02/21	7	29.43	48	29.30	29.45	-41	11,506	-0.36%
2020/02/20	0	0.00	5	29.60	29.60	-5	11,902	-0.04%
2020/02/19	2	29.45	0	0.00	29.60	2	12,217	0.02%
2020/02/18	4	29.61	12	29.70	29.45	-8	12,692	-0.06%
2020/02/17	3	30.08	0	0.00	29.95	3	12,920	0.02%
2020/02/14	0.5	29.70	0	0.00	29.85	0.5	13,385	0.00%
2020/02/13	2	29.90	2	30.00	29.75	0	13,631	0.00%
2020/02/12	12	29.94	4	30.00	30.00	8	13,844	0.06%
2020/02/10	8	28.97	5	28.90	28.90	3	14,576	0.02%
2020/02/07	10	29.16	28	29.05	29.00	-18	14,801	-0.12%
2020/02/06	1	29.95	1	29.75	29.85	0	14,956	0.00%
2020/02/05	1	29.25	0	0.00	29.25	1	15,281	0.01%
2020/02/04	1	29.55	0	0.00	29.65	1	15,616	0.01%
2020/02/03	10	28.08	0	0.00	28.85	10	16,160	0.06%
2020/01/31	2	29.68	9	28.67	29.85	-7	16,805	-0.04%
2020/01/30	9	30.07	7	30.05	29.90	2	17,037	0.01%
2020/01/20	0	0.00	2	33.20	33.20	-2	17,056	-0.01%
2020/01/17	0	0.00	1	33.20	33.00	-1	18,057	-0.01%
2020/01/16	0	0.00	2	33.30	33.20	-2	18,342	-0.01%
2020/01/15	13	33.39	0	0.00	33.25	13	18,725	0.07%
2020/01/14	0	0.00	4	33.45	33.50	-4	19,033	-0.02%
2020/01/13	81	33.19	12	33.15	33.30	69	19,214	0.36%
2020/01/10	2	32.15	0	0.00	32.30	2	19,470	0.01%
2020/01/09	1	32.65	1	32.80	32.50	0	19,916	0.00%
2020/01/08	4	32.30	0	0.00	32.10	4	20,708	0.02%
2020/01/07	7	32.56	8	32.16	32.20	-1	21,975	0.00%
2020/01/06	3	32.75	3	32.80	32.60	0	23,142	0.00%
2020/01/03	2	33.50	4	34.00	33.35	-2	24,120	-0.01%
2020/01/02	0	0.00	2.1	34.03	34.15	-2.1	24,286	-0.01%
2019/12/31	5	33.40	2.3	33.56	33.65	2.7	24,495	0.01%
2019/12/30	1	33.85	1	33.90	33.35	0	25,296	0.00%
2019/12/27	28	33.56	16.1	33.58	33.65	11.9	25,610	0.05%
2019/12/26	0	0.00	18	32.82	32.85	-18	25,814	-0.07%
2019/12/25	0	0.00	5	32.38	32.60	-5	26,512	-0.02%
2019/12/24	2	31.98	0	0.00	32.05	2	27,520	0.01%
2019/12/23	11	32.30	0	0.00	31.85	11	28,411	0.04%
2019/12/20	30	32.56	48	32.55	32.40	-18	28,777	-0.06%
2019/12/17	11	32.05	2	32.05	31.90	9	30,111	0.03%
2019/12/16	32	32.51	0	0.00	32.55	32	30,258	0.11%
2019/12/13	3	31.50	8	31.24	31.30	-5	30,919	-0.02%
2019/12/12	7	32.09	0	0.00	32.00	7	31,859	0.02%
2019/12/11	7	32.26	6	32.30	32.20	1	32,300	0.00%
2019/12/10	5	32.28	0	0.00	32.50	5	32,827	0.02%
2019/12/09	0	0.00	7	33.04	33.15	-7	33,295	-0.02%
2019/12/06	2	32.70	3	32.88	32.70	-1	33,982	0.00%
2019/12/05	18	32.66	7	32.66	32.60	11	35,125	0.03%
2019/12/04	1	32.65	7	32.60	32.70	-6	36,277	-0.02%
2019/12/03	10	32.35	6	32.48	32.45	4	38,147	0.01%
2019/12/02	40	33.25	17	33.06	32.90	23	38,376	0.06%
2019/11/29	0	0.00	23	35.40	35.40	-23	38,173	-0.06%
2019/11/28	1	35.35	1	35.45	35.35	0	38,891	0.00%
2019/11/27	29	35.78	7	35.76	35.65	22	40,430	0.05%
2019/11/25	3	35.38	0	0.00	35.30	3	43,392	0.01%
2019/11/22	6	35.63	0	0.00	35.45	6	43,791	0.01%
2019/11/21	0	0.00	3	35.25	35.60	-3	43,777	-0.01%
2019/11/20	3	35.38	8	35.34	35.65	-5	44,128	-0.01%
2019/11/19	0	0.00	4	35.50	35.35	-4	44,515	-0.01%
2019/11/18	2	35.55	0	0.00	35.60	2	44,441	0.00%
2019/11/15	8	35.41	55	35.44	35.00	-47	44,210	-0.11%
2019/11/14	10	34.60	4	35.03	35.00	6	43,968	0.01%
2019/11/13	45	35.05	6	35.34	34.60	39	43,961	0.09%
2019/11/12	1	34.30	7	34.61	34.80	-6	43,651	-0.01%
2019/11/11	6	34.08	1	34.35	33.90	5	43,782	0.01%
2019/11/08	28	34.85	24	34.71	34.60	4	43,583	0.01%
2019/11/07	19	34.43	3	34.35	34.55	16	43,096	0.04%
2019/11/06	7	34.09	16	33.99	34.20	-9	42,862	-0.02%
2019/11/05	7	34.09	0	0.00	34.10	7	42,801	0.02%
2019/11/04	3	34.03	18	34.15	33.80	-15	42,789	-0.04%
2019/11/01	7	33.17	11	33.96	33.95	-4	42,608	-0.01%
2019/10/31	12	33.73	13.1	33.67	33.25	-1.1	42,551	0.00%
2019/10/30	18	33.00	14	33.04	32.95	4	42,971	0.01%
2019/10/29	10	34.81	15	34.79	34.40	-5	42,379	-0.01%
2019/10/28	7	34.59	11	34.50	34.55	-4	42,230	-0.01%
2019/10/25	28	34.01	14	33.91	34.40	14	42,002	0.03%
2019/10/24	9	35.62	10	35.55	35.40	-1	41,089	0.00%
2019/10/23	6	35.83	6	35.79	35.85	0	40,993	0.00%
2019/10/22	5	36.14	44	36.12	35.60	-39	40,960	-0.10%
2019/10/21	0	0.00	15	35.57	35.75	-15	41,037	-0.04%
2019/10/18	33	35.17	8	35.06	35.00	25	40,967	0.06%
2019/10/17	8	34.98	5	35.30	34.85	3	40,947	0.01%
2019/10/16	29	35.77	3	35.65	35.30	26	40,839	0.06%
2019/10/15	36	37.46	24	37.57	36.75	12	40,244	0.03%
2019/10/14	36	36.87	59	37.21	37.50	-23	39,174	-0.06%
2019/10/09	19	35.50	21	35.50	35.10	-2	38,441	-0.01%
2019/10/08	0	0.00	3	35.60	35.15	-3	38,018	-0.01%
2019/10/07	17	35.30	23	35.37	35.15	-6	37,849	-0.02%
2019/10/04	60	35.82	20	35.81	35.45	40	37,505	0.11%
2019/10/03	6	35.28	10	35.37	35.30	-4	36,755	-0.01%
2019/10/02	24	35.62	2	35.35	36.00	22	36,533	0.06%
2019/10/01	42	35.61	23	35.78	35.30	19	36,064	0.05%
2019/09/27	19	34.98	20	35.07	35.35	-1	35,253	0.00%
2019/09/26	18	34.62	19	34.75	34.80	-1	34,236	0.00%
2019/09/25	35	34.35	16	34.39	34.90	19	33,396	0.06%
2019/09/24	8	34.34	21	34.06	33.90	-13	33,099	-0.04%
2019/09/23	33	34.71	6	35.01	34.55	27	32,730	0.08%
2019/09/20	2	34.35	30	34.58	34.75	-28	32,282	-0.09%
2019/09/19	4	33.41	1	33.60	33.50	3	31,538	0.01%
2019/09/18	41	34.28	17	33.75	33.60	24	31,149	0.08%
2019/09/17	23	34.73	35	34.72	34.65	-12	30,336	-0.04%
2019/09/16	11	33.20	16	33.47	33.55	-5	29,508	-0.02%
2019/09/12	18	32.78	28.6	32.96	32.90	-10.6	29,256	-0.04%
2019/09/11	9	31.89	3	32.50	32.50	6	28,875	0.02%
2019/09/10	26	32.14	17	32.01	31.65	9	28,316	0.03%
2019/09/09	30	32.78	30.1	32.22	31.60	-0.1	27,735	0.00%
2019/09/06	31.5	34.03	6	34.53	34.30	25.5	26,597	0.10%
2019/09/05	22	33.88	41.6	34.20	35.50	-19.6	25,345	-0.08%
2019/09/04	20	31.95	24.2	31.97	32.30	-4.2	23,391	-0.02%
2019/09/03	8	30.88	52	30.92	31.70	-44	22,950	-0.19%
2019/09/02	14	30.26	18	30.08	31.10	-4	22,463	-0.02%
2019/08/30	33.4	29.32	46.9	29.51	29.90	-13.5	21,640	-0.06%
2019/08/29	9	27.73	113	26.70	27.65	-104	19,978	-0.52%	大賣/鉅額交易
2019/08/28	12	24.73	14	25.13	25.65	-2	17,564	-0.01%
2019/08/27	45	24.34	18	24.29	24.35	27	16,773	0.16%
2019/08/26	4	23.30	0	0.00	23.20	4	16,338	0.02%
2019/08/23	3	24.20	5	24.36	24.15	-2	16,118	-0.01%
2019/08/22	5	23.95	23	23.80	23.90	-18	15,612	-0.12%
2019/08/21	9	23.35	9	23.40	23.35	0	15,004	0.00%
2019/08/20	0	0.00	3	23.22	23.20	-3	14,776	-0.02%
2019/08/19	4	23.10	10	23.43	23.10	-6	14,785	-0.04%
2019/08/16	4	22.85	15.1	22.84	23.00	-11.1	14,587	-0.08%
2019/08/15	3	21.95	4	22.43	22.55	-1	14,367	-0.01%
2019/08/14	10	22.65	54	22.78	22.20	-44	14,213	-0.31%
2019/08/12	3	22.58	3	22.60	22.65	0	14,011	0.00%
2019/08/08	12	22.66	3	22.53	22.65	9	14,141	0.06%
2019/08/07	17	22.50	11	22.14	22.15	6	14,130	0.04%
2019/08/06	0	0.00	1	21.80	22.55	-1	13,988	-0.01%
2019/08/05	4	22.41	2	22.25	22.00	2	13,866	0.01%
2019/08/02	12	22.32	3	22.30	22.55	9	13,739	0.07%
2019/08/01	104	23.11	50	23.37	23.00	54	13,540	0.40%	大買/
2019/07/31	0	0.00	8	23.44	23.90	-8	12,650	-0.06%
2019/07/30	3	22.87	2	22.90	22.80	1	12,481	0.01%
2019/07/29	5	23.77	0	0.00	23.60	5	12,345	0.04%
2019/07/26	1	23.80	1	24.20	23.95	0	12,309	0.00%
2019/07/25	1	24.05	1	23.95	24.10	0	12,264	0.00%
2019/07/24	8	23.63	3	23.93	23.35	5	12,173	0.04%
2019/07/23	3	24.65	14	24.90	24.50	-11	12,200	-0.09%
2019/07/22	0	0.00	33	24.11	24.10	-33	12,097	-0.27%
2019/07/19	8	24.06	3	24.08	23.90	5	12,213	0.04%
2019/07/18	8	23.86	13	23.88	24.25	-5	12,614	-0.04%
2019/07/17	12	24.00	2	24.18	24.05	10	12,317	0.08%
2019/07/16	15	23.89	5	24.07	23.70	10	12,118	0.08%
2019/07/15	36	23.79	11.1	24.20	23.75	24.9	11,919	0.21%
2019/07/12	149	23.48	20	23.01	23.60	129	11,650	1.11%	大買/鉅額交易
2019/07/11	0	0.00	18	22.40	22.30	-18	11,115	-0.16%
2019/07/10	0	0.00	2	21.95	22.00	-2	11,247	-0.02%
2019/07/09	5	21.75	5	21.88	21.85	0	11,396	0.00%
2019/07/08	9	21.91	8	21.79	21.65	1	11,333	0.01%
2019/07/05	10	21.50	1	21.50	21.50	9	11,089	0.08%
2019/07/04	0	0.00	4	21.54	21.50	-4	11,057	-0.04%
2019/07/03	2	21.35	1	21.35	21.35	1	11,077	0.01%
2019/07/02	0	0.00	3	21.50	21.30	-3	11,053	-0.03%
2019/07/01	4	21.45	6	21.48	21.45	-2	11,106	-0.02%
2019/06/27	0	0.00	10	20.85	21.00	-10	11,436	-0.09%
2019/06/26	0	0.00	1	20.85	20.70	-1	11,514	-0.01%
2019/06/25	1	21.05	1	20.60	20.50	0	11,538	0.00%
2019/06/24	0	0.00	13	20.91	20.95	-13	11,548	-0.11%
2019/06/21	25	21.15	14	20.98	20.95	11	11,581	0.09%
2019/06/20	10	20.77	2	20.58	20.90	8	11,339	0.07%
2019/06/19	1	20.40	38	20.31	20.40	-37	11,273	-0.33%
2019/06/18	0	0.00	1	19.75	19.75	-1	11,454	-0.01%
2019/06/17	5	19.60	0	0.00	19.45	5	11,477	0.04%
2019/06/14	0	0.00	1	19.30	19.35	-1	11,437	-0.01%
2019/06/12	0	0.00	200	19.19	19.25	-200	11,813	-1.69%	大賣/鉅額交易
2019/06/11	200	19.80	6.1	19.56	19.45	193.9	12,210	1.59%	大買/鉅額交易
2019/06/10	20	19.20	3	19.27	19.30	17	12,724	0.13%
2019/06/06	0	0.00	1	18.80	18.65	-1	12,660	-0.01%
2019/06/04	0	0.00	16	18.96	18.85	-16	12,951	-0.12%
2019/06/03	0	0.00	11	18.74	19.00	-11	13,150	-0.08%
2019/05/31	10	18.65	9	18.65	18.80	1	13,712	0.01%
2019/05/30	1	18.20	0	0.00	18.25	1	13,741	0.01%
2019/05/27	11	17.92	11	17.70	17.70	0	14,160	0.00%
2019/05/24	0	0.00	1	17.95	17.95	-1	14,250	-0.01%
2019/05/23	6	17.49	0	0.00	17.40	6	14,612	0.04%
2019/05/21	10	17.85	8	17.85	18.20	2	14,856	0.01%
2019/05/20	5	17.89	0	0.00	17.65	5	14,938	0.03%
2019/05/16	2	18.45	2	18.65	18.40	0	15,822	0.00%
2019/05/15	0	0.00	2	18.85	19.10	-2	16,236	-0.01%
2019/05/14	7	17.78	5	18.15	18.45	2	16,240	0.01%
2019/05/13	0	0.00	20	18.40	18.15	-20	16,369	-0.12%
2019/05/10	5	18.60	0	0.00	18.10	5	16,399	0.03%
2019/05/09	7	18.47	0	0.00	18.35	7	16,339	0.04%
2019/05/08	0	0.00	14	19.16	19.05	-14	16,209	-0.09%
2019/05/07	0	0.00	2	19.05	19.00	-2	16,152	-0.01%
2019/05/06	2	18.55	40	19.05	19.00	-38	16,110	-0.24%
2019/05/03	8	19.08	0	0.00	18.95	8	15,984	0.05%
2019/05/02	2	18.98	0	0.00	19.00	2	15,932	0.01%
2019/04/30	0	0.00	60	18.80	18.90	-60	15,862	-0.38%
2019/04/29	13	18.64	0	0.00	18.40	13	15,747	0.08%
2019/04/26	3	18.05	42	18.13	18.10	-39	15,355	-0.25%
2019/04/25	2	18.60	2	18.80	18.70	0	15,026	0.00%
2019/04/24	38	19.05	3	19.23	19.10	35	14,680	0.24%
2019/04/23	9	21.13	0	0.00	20.90	9	13,926	0.06%
2019/04/22	1	21.40	3	21.50	21.40	-2	13,817	-0.01%
2019/04/19	20	21.20	6	21.37	21.40	14	13,794	0.10%
2019/04/18	5	21.13	23	22.09	20.95	-18	13,803	-0.13%
2019/04/17	10	21.59	3	21.58	21.40	7	13,582	0.05%
2019/04/16	8	21.99	7	22.11	21.80	1	13,492	0.01%
2019/04/15	1	20.85	8	21.41	21.50	-7	13,166	-0.05%
2019/04/12	1	20.40	0	0.00	20.25	1	12,939	0.01%
2019/04/11	3	20.70	1	21.15	20.70	2	12,864	0.02%
2019/04/09	5	21.23	6	21.20	21.20	-1	12,778	-0.01%
2019/04/08	7	21.31	5	21.35	21.20	2	12,709	0.02%
2019/04/03	2	21.25	0	0.00	21.25	2	12,608	0.02%
2019/04/02	15	21.21	0	0.00	20.90	15	12,473	0.12%
2019/04/01	0	0.00	3	21.65	21.45	-3	12,252	-0.02%
2019/03/29	6	20.25	2	20.60	20.80	4	11,888	0.03%
2019/03/28	3	20.60	0	0.00	20.50	3	11,733	0.03%
2019/03/27	43	21.10	0	0.00	21.05	43	11,659	0.37%
2019/03/26	0	0.00	4	20.85	20.90	-4	11,586	-0.03%
2019/03/25	3	20.75	0	0.00	20.65	3	11,499	0.03%
2019/03/22	0	0.00	3	21.70	21.40	-3	11,360	-0.03%
2019/03/21	16	22.14	1	22.40	21.65	15	11,154	0.13%
2019/03/20	24	22.06	0	0.00	21.95	24	10,723	0.22%
2019/03/19	0	0.00	4	21.95	21.75	-4	10,601	-0.04%
2019/03/18	1	22.00	9	21.68	21.85	-8	10,493	-0.08%
2019/03/15	7	21.80	5	21.52	21.50	2	10,429	0.02%
2019/03/14	12	21.93	22	22.07	21.90	-10	10,451	-0.10%
2019/03/13	19	21.34	3	21.72	21.80	16	10,482	0.15%
2019/03/12	2	20.30	0	0.00	20.35	2	9,842	0.02%
2019/03/11	0	0.00	2	20.90	20.45	-2	9,950	-0.02%
2019/03/08	0	0.00	1	20.35	20.55	-1	10,062	-0.01%
2019/03/07	3	20.82	1	20.65	20.55	2	10,168	0.02%
2019/03/06	0	0.00	9	20.84	20.95	-9	10,080	-0.09%
2019/03/05	6	19.85	3	19.80	19.75	3	9,628	0.03%
2019/02/27	1	20.10	2	20.10	20.25	-1	9,728	-0.01%
2019/02/26	0	0.00	2	20.50	20.00	-2	9,658	-0.02%
2019/02/25	5	19.90	0	0.00	20.00	5	9,573	0.05%
2019/02/22	0	0.00	20	19.94	20.30	-20	9,536	-0.21%
2019/02/21	0	0.00	8	19.43	19.45	-8	9,119	-0.09%
2019/02/20	3	19.05	0	0.00	19.20	3	8,937	0.03%
2019/02/19	3	18.93	1	19.30	19.30	2	8,910	0.02%
2019/02/18	8	18.98	50	19.10	19.10	-42	8,914	-0.47%
2019/02/15	0	0.00	18.1	18.54	18.60	-18.1	8,557	-0.21%
2019/02/14	1	17.45	116	17.41	17.70	-115	7,864	-1.46%	大賣/鉅額交易
2019/02/13	0	0.00	2	16.65	16.65	-2	7,294	-0.03%
2019/02/12	0	0.00	14	16.28	16.15	-14	7,206	-0.19%
2019/02/11	0	0.00	1	15.75	15.75	-1	7,041	-0.01%
2019/01/30	1	15.25	3	15.20	15.10	-2	6,989	-0.03%
2019/01/28	0	0.00	19	15.19	15.10	-19	7,019	-0.27%
2019/01/25	0	0.00	23	14.71	14.70	-23	7,018	-0.33%
2019/01/23	2	14.00	2	14.55	14.55	0	7,209	0.00%
2019/01/22	2	14.50	4	14.24	14.20	-2	7,246	-0.03%
2019/01/16	2	14.75	3	14.80	14.80	-1	7,588	-0.01%
2019/01/09	0	0.00	11	14.50	14.50	-11	7,584	-0.15%
2019/01/08	0	0.00	2	14.05	14.20	-2	7,509	-0.03%
2019/01/07	2	13.75	0	0.00	13.70	2	7,521	0.03%
2019/01/04	10	13.40	30.6	13.35	13.40	-20.6	7,636	-0.27%
2018/12/28	3	13.75	0	0.00	13.65	3	7,864	0.04%
2018/12/20	0	0.00	5	14.35	13.95	-5	8,212	-0.06%
2018/12/18	2	14.40	6	14.48	14.40	-4	8,206	-0.05%
2018/12/17	0	0.00	2	14.90	14.65	-2	8,241	-0.02%
2018/12/14	1	14.85	5	14.95	14.90	-4	8,301	-0.05%
2018/12/13	2	15.53	4	15.61	15.25	-2	8,323	-0.02%
2018/12/12	0	0.00	10	15.50	15.50	-10	8,566	-0.12%
2018/12/11	5	15.29	0	0.00	15.25	5	8,566	0.06%
2018/12/10	8	15.21	0	0.00	15.25	8	8,592	0.09%
2018/12/07	14	16.24	2	16.33	16.30	12	8,490	0.14%
2018/12/06	4	16.38	10	15.65	15.60	-6	8,293	-0.07%
2018/12/05	10	16.30	2	15.95	16.70	8	7,894	0.10%
2018/12/04	2	16.70	3	16.50	16.60	-1	7,951	-0.01%
2018/12/03	0	0.00	2.3	16.44	16.95	-2.3	8,005	-0.03%
2018/11/30	1	15.40	0	0.00	15.45	1	7,967	0.01%
2018/11/26	0	0.00	11	13.76	13.90	-11	7,232	-0.15%
2018/11/23	1	13.70	0	0.00	13.60	1	7,115	0.01%
2018/11/22	3	13.55	0	0.00	13.55	3	7,026	0.04%
2018/11/21	10	13.70	12	13.49	13.55	-2	7,007	-0.03%
2018/11/20	1	13.55	0	0.00	13.40	1	6,891	0.01%
2018/11/19	10	13.60	1	13.65	13.55	9	7,012	0.13%
2018/11/16	2	13.38	6	13.61	13.35	-4	7,288	-0.05%
2018/11/15	2	13.05	3	13.25	13.30	-1	7,320	-0.01%
2018/11/14	1	13.20	20	13.15	13.00	-19	7,168	-0.27%
2018/11/13	1	12.55	0	0.00	12.95	1	7,281	0.01%
2018/11/12	3	13.02	0	0.00	12.90	3	7,440	0.04%
2018/11/08	4	13.73	1	13.95	13.45	3	7,502	0.04%
2018/11/07	0	0.00	1	13.50	13.65	-1	7,519	-0.01%
2018/11/06	1	13.30	1	13.70	13.10	0	7,691	0.00%
2018/11/05	3	13.65	31	13.51	13.65	-28	7,737	-0.36%
2018/11/02	11	13.83	13	13.61	13.60	-2	7,835	-0.03%
2018/11/01	0	0.00	3	13.22	13.35	-3	7,777	-0.04%
2018/10/31	33	12.84	11	12.94	12.95	22	7,735	0.28%
2018/10/30	0	0.00	2	12.45	12.45	-2	7,697	-0.03%
2018/10/29	0	0.00	7	12.34	12.35	-7	7,888	-0.09%
2018/10/26	2	11.75	2	11.85	11.85	0	7,968	0.00%
2018/10/25	2	12.65	82	12.39	12.15	-80	7,998	-1.00%
2018/10/24	1	13.30	0	0.00	13.35	1	8,099	0.01%
2018/10/22	20	13.50	21	13.75	13.85	-1	8,484	-0.01%
2018/10/19	21	13.50	22	13.60	13.60	-1	8,617	-0.01%
2018/10/18	0	0.00	15	13.77	13.85	-15	8,700	-0.17%
2018/10/17	1	13.70	4	13.76	13.65	-3	8,861	-0.03%
2018/10/16	83	13.65	84	13.56	13.60	-1	8,997	-0.01%
2018/10/15	33	13.52	79	13.51	13.60	-46	9,128	-0.50%
2018/10/11	81	13.15	0	0.00	13.15	81	9,302	0.87%
2018/10/09	60	14.60	21	14.60	14.60	39	9,473	0.41%
2018/10/08	2	14.35	77	14.60	14.60	-75	9,763	-0.77%
2018/10/05	66	15.58	0	0.00	14.70	66	9,902	0.67%
2018/10/04	4	16.28	3	16.15	16.15	1	9,888	0.01%
2018/10/03	0	0.00	3	16.62	16.45	-3	9,956	-0.03%
2018/10/01	2	16.35	5	16.60	16.70	-3	10,270	-0.03%
2018/09/28	3	16.50	2	16.45	16.45	1	10,786	0.01%
2018/09/27	2	16.80	3	16.55	16.55	-1	10,851	-0.01%
2018/09/26	1	16.50	0	16.60	16.60	1	10,935	0.01%
2018/09/25	6	16.39	3	16.55	16.50	3	11,041	0.03%
2018/09/21	3	16.22	2	16.40	16.40	1	11,124	0.01%
2018/09/20	4	16.35	2	16.15	16.15	2	11,118	0.02%
2018/09/19	4	16.69	0	0.00	16.65	4	11,135	0.04%
2018/09/18	27	17.24	30	17.43	16.65	-3	11,260	-0.03%
2018/09/17	2	16.70	2	17.00	17.00	0	11,368	0.00%
2018/09/14	42	16.99	0	0.00	17.00	42	11,470	0.37%
2018/09/13	3	16.50	10	16.59	16.45	-7	11,477	-0.06%
2018/09/12	7	15.92	2	15.95	15.95	5	11,460	0.04%
2018/09/11	1	15.85	81	15.71	16.20	-80	11,623	-0.69%
2018/09/10	13	15.68	1	16.80	15.40	12	11,744	0.10%
2018/09/07	11	17.29	0	0.00	16.55	11	11,986	0.09%
2018/09/06	25	17.70	0	0.00	17.40	25	12,842	0.19%
2018/09/05	1	18.55	1	18.80	18.45	0	12,914	0.00%
2018/09/03	21	18.60	10	18.55	18.40	11	13,309	0.08%
2018/08/31	10	18.90	0	0.00	19.00	10	13,537	0.07%
2018/08/30	6	19.10	10	19.10	19.05	-4	13,677	-0.03%
2018/08/29	7	19.00	13	19.25	19.30	-6	13,811	-0.04%
2018/08/28	30	19.30	43	19.22	19.15	-13	14,122	-0.09%
2018/08/27	2	19.30	1	19.35	19.35	1	14,250	0.01%
2018/08/24	43	19.08	3	18.95	18.95	40	14,592	0.27%
2018/08/23	22	19.51	12	19.13	19.55	10	16,021	0.06%
2018/08/22	20	18.56	0	0.00	18.45	20	15,912	0.13%
2018/08/20	23	18.95	0	0.00	18.55	23	16,684	0.14%
2018/08/17	24	19.23	1	19.75	19.15	23	16,654	0.14%
2018/08/16	0	0.00	19	18.60	19.10	-19	16,964	-0.11%
2018/08/15	7	19.10	0	0.00	19.00	7	17,033	0.04%
2018/08/14	3	19.28	0	0.00	19.70	3	17,155	0.02%
2018/08/13	61	19.69	4	19.20	19.20	57	17,350	0.33%
2018/08/10	1	20.30	0	0.00	20.15	1	17,479	0.01%
2018/08/09	21	20.99	1	21.20	21.00	20	17,843	0.11%
2018/08/08	1	21.10	50	20.90	20.55	-49	18,631	-0.26%
2018/08/07	1	20.85	0	0.00	20.90	1	20,060	0.00%
2018/08/06	3	20.65	2	20.90	21.20	1	20,353	0.00%
2018/08/03	9	21.03	0	0.00	20.45	9	20,888	0.04%
2018/08/02	5	21.19	5	21.27	21.05	0	21,139	0.00%
2018/08/01	2	21.50	1	21.55	21.35	1	21,318	0.00%
2018/07/31	1	21.25	0	0.00	21.20	1	21,788	0.00%
2018/07/30	7	21.71	57	21.85	21.50	-50	21,792	-0.23%
2018/07/27	0	0.00	11	22.62	22.35	-11	21,878	-0.05%
2018/07/26	1	22.05	21	22.11	21.95	-20	21,874	-0.09%
2018/07/24	2	21.30	1	21.55	22.00	1	22,197	0.00%
2018/07/23	39	21.64	1	21.20	21.50	38	22,426	0.17%
2018/07/20	0	0.00	20	22.10	22.15	-20	23,061	-0.09%
2018/07/19	2	21.50	3	22.00	22.00	-1	23,775	0.00%
2018/07/18	4	21.91	30	21.50	21.50	-26	24,135	-0.11%
2018/07/16	3	22.00	10	21.81	22.00	-7	24,570	-0.03%
2018/07/13	10	21.35	14	21.26	21.35	-4	24,964	-0.02%
2018/07/12	0	0.00	7	20.76	21.10	-7	25,779	-0.03%
2018/07/11	0	0.00	2	19.85	20.00	-2	26,186	-0.01%
2018/07/10	20	19.80	21	19.50	20.25	-1	28,011	0.00%
2018/07/09	2	18.85	0	0.00	19.30	2	28,979	0.01%
2018/07/06	6	18.83	0	0.00	18.70	6	29,651	0.02%
2018/07/05	4	19.98	2	19.80	19.80	2	29,189	0.01%
2018/07/03	27	20.95	2	20.40	20.40	25	29,293	0.09%
2018/07/02	72	20.99	2	20.95	20.95	70	29,290	0.24%
2018/06/29	0	0.00	6	20.40	20.70	-6	29,371	-0.02%
2018/06/28	5	20.40	0	0.00	20.20	5	29,475	0.02%
2018/06/27	3	20.77	5	20.77	20.60	-2	29,673	-0.01%
2018/06/26	29	20.49	12	20.36	20.40	17	29,872	0.06%
2018/06/25	13	21.95	3	22.28	21.90	10	30,503	0.03%
2018/06/22	0	0.00	1	21.95	21.95	-1	30,755	0.00%
2018/06/21	5	22.45	0	0.00	22.40	5	30,699	0.02%
2018/06/20	3	22.73	7	22.82	22.30	-4	30,840	-0.01%
2018/06/19	14	23.13	0	0.00	22.85	14	30,825	0.05%
2018/06/15	22	23.55	3	23.48	23.75	19	30,742	0.06%
2018/06/14	86	24.30	53	24.11	23.90	33	30,398	0.11%
2018/06/13	3	23.40	23.5	23.44	23.35	-20.5	29,383	-0.07%
2018/06/12	31	23.34	9	23.42	23.20	22	29,452	0.07%
2018/06/08	0	0.00	4	23.73	23.35	-4	30,196	-0.01%
2018/06/07	4	23.05	5.2	23.05	23.00	-1.2	30,524	0.00%
2018/06/06	1	23.40	10	23.30	23.25	-9	30,564	-0.03%
2018/06/05	10	23.51	0	0.00	23.20	10	30,551	0.03%
2018/06/04	4	23.40	3	23.55	23.30	1	30,368	0.00%
2018/06/01	9	23.32	0	0.00	23.00	9	30,490	0.03%
2018/05/31	80	24.81	44	24.61	23.75	36	30,182	0.12%
2018/05/30	0	0.00	3	23.55	23.45	-3	28,729	-0.01%
2018/05/29	0	0.00	6	23.50	23.30	-6	28,594	-0.02%
2018/05/28	1	23.15	11	23.30	23.35	-10	28,234	-0.04%
2018/05/25	0	0.00	5	22.26	22.30	-5	27,833	-0.02%
2018/05/24	2	22.70	8	23.16	22.55	-6	27,816	-0.02%
2018/05/23	3	21.80	0	0.00	22.20	3	27,447	0.01%
2018/05/22	2	21.90	10	21.80	22.00	-8	27,554	-0.03%
2018/05/21	34	22.43	0	0.00	22.20	34	27,526	0.12%
2018/05/18	14	22.06	11	22.07	22.10	3	27,482	0.01%
2018/05/17	21	22.73	2	22.65	22.65	19	27,562	0.07%
2018/05/16	18	23.63	38	23.99	23.35	-20	27,578	-0.07%
2018/05/15	42	23.02	18	23.50	23.10	24	27,029	0.09%
2018/05/14	5	22.20	42	22.27	22.00	-37	26,056	-0.14%
2018/05/11	5	22.04	3	21.93	21.75	2	25,919	0.01%
2018/05/10	3	22.37	33	22.49	22.30	-30	25,483	-0.12%
2018/05/09	9	21.78	4	21.55	21.50	5	25,599	0.02%
2018/05/08	14	21.78	12	21.94	21.80	2	25,432	0.01%
2018/05/07	11	21.28	34	21.16	21.30	-23	25,012	-0.09%
2018/05/04	10	20.98	2	20.93	20.55	8	25,049	0.03%
2018/05/03	0	0.00	1	21.00	20.95	-1	25,117	0.00%
2018/05/02	20	20.15	25	21.06	20.80	-5	25,110	-0.02%
2018/04/30	12	20.42	2	20.33	20.30	10	25,099	0.04%
2018/04/27	2	20.13	0	0.00	20.00	2	25,545	0.01%
2018/04/26	14	20.83	1	21.55	19.95	13	26,164	0.05%
2018/04/25	35	21.20	5	22.25	22.05	30	25,807	0.12%
2018/04/24	76	22.08	1	22.00	21.70	75	25,468	0.29%
2018/04/23	0	0.00	3	23.90	22.60	-3	25,916	-0.01%
2018/04/20	3	23.65	5	23.79	23.80	-2	27,183	-0.01%
2018/04/19	6	24.06	4	23.65	23.45	2	26,946	0.01%
2018/04/18	9	23.13	80	23.25	23.70	-71	26,684	-0.27%
2018/04/17	9	22.51	17	22.27	22.05	-8	26,070	-0.03%
2018/04/16	64	23.08	30	23.14	23.10	34	25,980	0.13%
2018/04/13	26	22.12	72	22.28	22.85	-46	24,725	-0.19%
2018/04/12	8	21.00	20	20.63	20.80	-12	24,081	-0.05%
2018/04/11	1	19.75	6	19.98	19.65	-5	23,996	-0.02%
2018/04/10	9	19.69	19	19.81	19.65	-10	25,343	-0.04%
2018/04/09	13	19.66	10	19.35	19.10	3	25,989	0.01%
2018/04/03	7	19.90	3	20.07	20.00	4	26,993	0.01%
2018/04/02	25	20.43	7	20.57	20.20	18	27,673	0.07%
2018/03/31	4	19.85	3	20.28	20.10	1	28,432	0.00%
2018/03/30	11	20.22	22	20.35	19.80	-11	29,273	-0.04%
2018/03/29	12	20.88	6	20.56	20.30	6	30,334	0.02%
2018/03/28	39	20.69	31	20.75	20.80	8	31,963	0.03%
2018/03/27	4	19.83	12	20.16	20.50	-8	31,562	-0.03%
2018/03/26	0	0.00	3	18.58	18.65	-3	32,395	-0.01%
2018/03/23	2	18.50	9	18.62	18.55	-7	33,797	-0.02%
2018/03/22	8	19.80	1	19.80	19.40	7	34,208	0.02%
2018/03/21	9	19.73	0	0.00	19.50	9	34,834	0.03%
2018/03/20	2	19.70	0	0.00	19.45	2	35,331	0.01%
2018/03/19	8	20.00	0	0.00	19.85	8	36,016	0.02%
2018/03/16	248	20.40	0	0.00	19.95	248	37,208	0.67%	大買/鉅額交易
2018/03/15	9	20.89	4	20.96	20.60	5	38,591	0.01%
2018/03/14	1	19.90	1	20.20	20.55	0	39,018	0.00%
2018/03/13	7	19.96	10	19.97	20.50	-3	40,369	-0.01%
2018/03/12	6	18.68	2	18.60	18.65	4	40,215	0.01%
2018/03/09	8	19.08	8	19.03	19.10	0	40,804	0.00%
2018/03/08	6	18.57	2	18.70	18.70	4	42,474	0.01%
2018/03/07	8	18.68	0	0.00	18.40	8	42,465	0.02%
2018/03/06	3	19.45	15	19.43	19.40	-12	42,997	-0.03%
2018/03/02	4	20.13	0	0.00	20.10	4	46,858	0.01%
2018/03/01	5	20.25	0	0.00	20.50	5	47,317	0.01%
2018/02/27	1	20.45	2	20.45	20.45	-1	47,356	0.00%
2018/02/26	5	20.39	0	0.00	20.05	5	47,406	0.01%
2018/02/23	2	20.65	5	20.91	20.50	-3	47,540	-0.01%
2018/02/22	1	20.30	2	20.78	20.70	-1	47,678	0.00%
2018/02/21	0	0.00	1	20.50	20.40	-1	47,794	0.00%
2018/02/12	4	19.96	0	0.00	19.55	4	47,750	0.01%
2018/02/09	2	19.70	10	18.41	19.70	-8	47,673	-0.02%
2018/02/08	0	0.00	5	21.05	20.05	-5	47,460	-0.01%
2018/02/07	8	20.98	7	21.24	20.50	1	47,206	0.00%
2018/02/06	42	22.09	12	20.95	20.70	30	47,153	0.06%
2018/02/05	10	22.90	0	0.00	23.00	10	47,023	0.02%
2018/02/02	4	23.21	1	23.45	23.20	3	47,164	0.01%
2018/02/01	28	24.01	76	24.23	23.70	-48	47,553	-0.10%
2018/01/31	1	22.70	0	0.00	23.25	1	47,954	0.00%
2018/01/29	2	23.10	10	23.09	23.20	-8	48,478	-0.02%
2018/01/26	29	22.46	13	22.56	22.60	16	49,161	0.03%
2018/01/25	40	22.87	11	23.05	22.80	29	49,927	0.06%
2018/01/24	5	23.55	4	23.40	23.40	1	50,392	0.00%
2018/01/23	89	23.23	35	23.12	23.05	54	50,406	0.11%
2018/01/22	92	23.34	18	22.99	22.90	74	50,073	0.15%
2018/01/19	35	24.66	26	24.49	24.50	9	49,837	0.02%
2018/01/18	16	25.23	11	25.15	24.80	5	49,864	0.01%
2018/01/17	21	25.66	22.1	25.72	25.25	-1.1	50,522	0.00%
2018/01/16	15	25.05	210	25.47	25.60	-195	50,434	-0.39%	大賣/鉅額交易
2018/01/15	3	24.87	35	24.40	24.35	-32	48,807	-0.07%
2018/01/12	14	24.78	11	24.84	24.75	3	48,577	0.01%
2018/01/11	0	0.00	20	24.24	24.45	-20	48,110	-0.04%
2018/01/10	36	24.22	5	24.10	23.90	31	47,698	0.06%
2018/01/09	53	24.55	65	24.67	24.70	-12	47,180	-0.03%
2018/01/08	48	24.57	26	24.65	24.10	22	46,517	0.05%
2018/01/05	19	24.52	14	24.34	24.95	5	46,005	0.01%
2018/01/04	19	24.92	25	25.35	24.80	-6	45,290	-0.01%
2018/01/03	96	24.77	39	24.40	24.20	57	43,981	0.13%
2018/01/02	11	24.34	57	24.56	24.60	-46	43,148	-0.11%