燿華 (2367)-宏遠-館前券商分點個股進出

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
26.15
漲跌
▲0.15
漲幅
+0.58%
成交量
14,528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－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/04/26	0	0.00	2	26.37	26.15	-2	40,733	0.00%
2024/04/25	6	26.28	5	26.15	26.00	1	40,520	0.00%
2024/04/24	1	26.50	0	0.00	26.55	1	40,370	0.00%
2024/04/23	28	26.18	11	26.28	26.00	17	40,107	0.04%
2024/04/22	3	26.22	4	27.48	26.05	-1	39,786	0.00%
2024/04/19	12	27.20	38	27.20	27.30	-26	39,362	-0.07%
2024/04/18	65	28.18	33	28.44	28.00	32	38,768	0.08%
2024/04/17	25	28.08	25	28.08	28.15	0	37,813	0.00%
2024/04/16	14	26.65	5	26.52	26.40	9	36,987	0.02%
2024/04/15	30	28.50	33	28.26	28.20	-3	36,113	-0.01%
2024/04/12	13	28.78	168	28.10	29.20	-155	34,654	-0.45%	大賣/鉅額交易
2024/04/11	26	26.33	29	26.55	26.70	-3	32,179	-0.01%
2024/04/10	37	26.65	55	26.51	26.30	-18	32,044	-0.06%
2024/04/09	36	26.68	27	26.62	26.60	9	31,655	0.03%
2024/04/08	1	26.30	0	0.00	26.70	1	31,151	0.00%
2024/04/03	0	0.00	1	26.05	26.05	-1	30,870	0.00%
2024/04/02	11	26.34	118	26.34	26.35	-107	30,721	-0.35%	大賣/鉅額交易
2024/04/01	43	27.13	3	26.85	26.85	40	30,286	0.13%
2024/03/29	57	26.76	62	27.36	26.65	-5	29,881	-0.02%
2024/03/28	57	26.84	78	27.19	26.65	-21	29,151	-0.07%
2024/03/27	118	26.85	56	27.10	26.65	62	28,480	0.22%	大買/
2024/03/26	26	27.10	18	26.36	26.75	8	27,767	0.03%
2024/03/25	26	27.49	61	27.49	27.55	-35	26,903	-0.13%
2024/03/22	71	26.34	69.1	26.92	27.15	1.9	25,543	0.01%
2024/03/21	121.8	26.42	66	26.46	26.30	55.8	24,550	0.23%	大買/
2024/03/20	7	26.59	27	26.32	25.70	-20	23,762	-0.08%
2024/03/19	43	26.27	17	26.33	26.15	26	23,273	0.11%
2024/03/18	39	25.06	22	25.17	25.85	17	22,308	0.08%
2024/03/15	1	24.20	2	24.85	24.00	-1	21,625	0.00%
2024/03/14	5	24.25	40	24.25	24.45	-35	21,437	-0.16%
2024/03/13	23	25.13	47	25.08	25.10	-24	21,169	-0.11%
2024/03/12	101	26.25	53	26.47	25.60	48	21,050	0.23%	大買/
2024/03/11	80	25.70	95	25.61	25.90	-15	19,966	-0.08%
2024/03/08	50	24.63	32	24.73	24.30	18	19,221	0.09%
2024/03/07	115	27.00	59	25.88	25.80	56	19,211	0.29%	大買/
2024/03/06	20	25.95	60	25.62	26.65	-40	18,035	-0.22%
2024/03/05	91	24.27	16	24.29	24.30	75	15,677	0.48%
2024/03/04	35	23.38	55	23.34	23.90	-20	13,797	-0.14%
2024/03/01	0	0.00	9	21.83	21.75	-9	12,757	-0.07%
2024/02/29	0	0.00	3	20.70	21.30	-3	12,214	-0.02%
2024/02/27	5	20.70	0	0.00	20.75	5	12,143	0.04%
2024/02/26	0	0.00	2	21.35	21.15	-2	12,114	-0.02%
2024/02/23	1	20.75	0	0.00	20.75	1	12,125	0.01%
2024/02/22	2	20.40	51	21.20	21.25	-49	12,947	-0.38%
2024/02/21	1	20.70	1	20.75	20.65	0	12,323	0.00%
2024/02/20	4	20.93	13	20.81	20.95	-9	12,271	-0.07%
2024/02/19	1	20.30	0	0.00	20.15	1	12,021	0.01%
2024/02/16	42	20.59	6	20.10	20.60	36	11,932	0.30%
2024/02/05	1	18.55	0	0.00	18.55	1	11,444	0.01%
2024/02/02	3	18.93	0	0.00	18.80	3	11,437	0.03%
2024/01/31	0	0.00	0	19.00	19.00	0	11,516	0.00%
2024/01/30	2	19.25	0	0.00	19.00	2	11,553	0.02%
2024/01/24	2	19.45	0	0.00	19.35	2	12,072	0.02%
2024/01/23	0	0.00	2	19.30	19.55	-2	12,360	-0.02%
2024/01/22	2	19.15	3	19.15	19.15	-1	12,348	-0.01%
2024/01/19	5	18.75	2	18.80	18.80	3	12,355	0.02%
2024/01/18	0	0.00	1	18.75	18.65	-1	12,378	-0.01%
2024/01/17	0	0.00	1	18.85	18.85	-1	12,420	-0.01%
2024/01/10	0	0.00	2	18.90	18.90	-2	12,618	-0.02%
2024/01/08	0	0.00	3	19.30	19.30	-3	12,672	-0.02%
2024/01/05	2	19.45	2	19.40	19.40	0	12,676	0.00%
2024/01/04	7	19.55	3	19.57	19.40	4	12,693	0.03%
2024/01/03	1	19.90	0	0.00	19.90	1	12,702	0.01%
2024/01/02	1	20.10	1	20.40	20.10	0	12,729	0.00%
2023/12/29	3	20.00	0	0.00	20.00	3	12,756	0.02%
2023/12/27	1	20.05	10	20.11	20.15	-9	12,906	-0.07%
2023/12/25	1	19.95	2	20.10	19.95	-1	13,273	-0.01%
2023/12/22	5	20.07	0	0.00	20.05	5	13,376	0.04%
2023/12/21	0	0.00	1	20.40	20.25	-1	13,501	-0.01%
2023/12/20	1	20.25	0	0.00	20.35	1	13,775	0.01%
2023/12/19	2	20.00	0	0.00	20.10	2	14,094	0.01%
2023/12/18	2	20.35	9	20.35	20.30	-7	14,546	-0.05%
2023/12/15	4	21.00	23	20.98	20.70	-19	16,022	-0.12%
2023/12/14	22	21.37	23	21.47	21.35	-1	16,646	-0.01%
2023/12/13	15	21.00	1	21.00	21.05	14	16,834	0.08%
2023/12/11	1	21.00	2	21.20	21.00	-1	16,634	-0.01%
2023/12/08	2	21.53	3	21.50	21.35	-1	16,474	-0.01%
2023/12/07	8	21.83	3	22.32	21.55	5	16,322	0.03%
2023/12/06	12	22.52	23	22.63	22.05	-11	15,753	-0.07%
2023/12/05	4	22.35	6	22.50	22.50	-2	15,130	-0.01%
2023/12/04	14	22.88	13	22.55	22.75	1	14,570	0.01%
2023/12/01	37	22.19	27	21.70	22.20	10	13,353	0.07%
2023/11/30	1	20.75	0	0.00	20.70	1	12,389	0.01%
2023/11/29	61	21.05	51	20.95	20.70	10	12,382	0.08%
2023/11/28	115	20.75	110	20.88	21.00	5	12,395	0.04%	大買/大賣/
2023/11/27	0	0.00	1	20.35	20.20	-1	12,100	-0.01%
2023/11/24	0	0.00	2	20.25	20.25	-2	12,181	-0.02%
2023/11/22	0	0.00	24	20.36	20.55	-24	11,833	-0.20%
2023/11/21	130	20.77	124	20.89	20.20	6	11,513	0.05%	大買/大賣/
2023/11/20	0	0.00	12	19.45	19.70	-12	10,467	-0.11%
2023/11/17	3	19.17	10	19.30	19.30	-7	10,393	-0.07%
2023/11/16	10	19.40	3	18.95	19.40	7	10,273	0.07%
2023/11/15	0	0.00	2	18.60	18.55	-2	9,972	-0.02%
2023/11/14	0	0.00	2	18.30	18.40	-2	9,945	-0.02%
2023/11/13	1	18.60	1	18.55	18.45	0	9,981	0.00%
2023/11/09	2	18.25	3	18.35	18.40	-1	9,943	-0.01%
2023/11/08	1	18.70	42	18.67	18.60	-41	9,935	-0.41%
2023/11/07	3	19.05	3	19.12	19.05	0	9,865	0.00%
2023/11/06	0	0.00	2	19.30	19.25	-2	9,894	-0.02%
2023/11/03	7	19.07	3	19.05	19.05	4	9,819	0.04%
2023/11/02	9	18.84	11	18.70	19.15	-2	9,836	-0.02%
2023/11/01	1	18.20	5	18.25	18.10	-4	9,591	-0.04%
2023/10/31	12	19.10	2	19.30	18.50	10	9,534	0.10%
2023/10/26	2	18.75	0	0.00	18.55	2	9,223	0.02%
2023/10/25	0	0.00	1	18.80	18.70	-1	9,200	-0.01%
2023/10/24	6	18.43	5	18.50	18.70	1	9,162	0.01%
2023/10/20	1	17.50	0	0.00	17.70	1	9,016	0.01%
2023/10/19	0	0.00	2	17.90	17.90	-2	8,994	-0.02%
2023/10/18	1	17.90	0	0.00	18.00	1	8,985	0.01%
2023/10/17	2	18.28	0	0.00	18.10	2	8,896	0.02%
2023/10/13	2	18.55	1	18.60	18.55	1	8,845	0.01%
2023/10/12	0	0.00	1	18.50	18.60	-1	8,850	-0.01%
2023/10/11	1	18.20	0	0.00	18.20	1	8,844	0.01%
2023/10/06	0	0.00	8	18.75	18.70	-8	8,864	-0.09%
2023/10/05	0	0.00	8	18.91	18.85	-8	8,848	-0.09%
2023/10/04	9	18.78	0	0.00	18.75	9	8,801	0.10%
2023/10/03	15	19.19	2	19.28	19.05	13	8,775	0.15%
2023/10/02	23	19.72	11	19.75	19.95	12	8,684	0.14%
2023/09/28	0	0.00	11	19.20	18.95	-11	8,399	-0.13%
2023/09/27	4	19.10	2	19.30	19.10	2	8,314	0.02%
2023/09/26	2	19.43	3	19.52	19.25	-1	8,185	-0.01%
2023/09/25	11	19.80	101	19.70	19.55	-90	8,026	-1.12%	大賣/
2023/09/22	215	20.26	106	20.35	20.10	109	7,691	1.42%	大買/大賣/鉅額交易
2023/09/21	8	20.39	25	20.55	20.15	-17	7,290	-0.23%
2023/09/20	40	20.47	34	20.39	20.70	6	6,749	0.09%
2023/09/19	5	20.58	135	20.40	21.15	-130	5,179	-2.51%	大賣/鉅額交易
2023/09/18	211	19.10	125	18.96	19.25	86	4,348	1.98%	大買/大賣/
2023/09/15	2	18.20	2	18.08	18.05	0	3,895	0.00%
2023/09/14	0	0.00	3	18.00	18.00	-3	3,836	-0.08%
2023/09/13	0	0.00	1	17.90	17.90	-1	3,824	-0.03%
2023/09/11	0	0.00	1	17.80	17.75	-1	3,750	-0.03%
2023/09/07	2	18.18	0	0.00	18.00	2	3,690	0.05%
2023/09/06	1	18.35	2	18.35	18.20	-1	3,654	-0.03%
2023/09/05	0	0.00	1	18.10	18.10	-1	3,567	-0.03%
2023/09/04	1	18.40	7	18.32	18.20	-6	3,537	-0.17%
2023/09/01	5	18.32	20	18.13	18.10	-15	3,443	-0.44%
2023/08/31	14	18.13	14	18.12	18.25	0	3,183	0.00%
2023/08/30	10	17.57	1	17.60	17.65	9	2,909	0.31%
2023/08/25	0	0.00	1	16.95	17.00	-1	2,776	-0.04%
2023/08/24	2	17.00	0	0.00	17.00	2	2,771	0.07%
2023/08/23	3	17.23	9	17.07	17.10	-6	2,736	-0.22%
2023/08/22	0	0.00	1	16.69	16.45	-1	2,621	-0.04%
2023/08/21	3	16.40	3	16.60	16.65	0	2,670	0.00%
2023/08/18	9	16.42	0	0.00	16.40	9	2,686	0.34%
2023/08/17	2	16.38	0	0.00	16.45	2	2,673	0.07%
2023/08/16	1	16.20	0	0.00	16.15	1	2,635	0.04%
2023/08/11	0.1	16.25	0	0.00	16.15	0.1	2,643	0.00%
2023/08/10	2	16.35	0	0.00	16.05	2	2,637	0.08%
2023/08/08	1	16.95	0	0.00	16.65	1	2,522	0.04%
2023/07/27	2	17.50	0	0.00	17.55	2	2,405	0.08%
2023/07/24	0	0.00	6.2	17.35	17.35	-6.2	2,375	-0.26%
2023/07/19	1	17.70	3	17.60	17.60	-2	2,411	-0.08%
2023/07/18	3	17.90	0	0.00	17.85	3	2,422	0.12%
2023/07/17	6	17.68	0	0.00	17.95	6	2,451	0.24%
2023/07/13	49	17.98	1	17.95	17.95	48	2,436	1.97%
2023/07/10	3	17.50	12	17.62	17.45	-9	2,446	-0.37%
2023/07/04	0	0.00	3	17.65	17.65	-3	2,430	-0.12%
2023/06/30	3	17.65	3	17.70	17.70	0	2,446	0.00%
2023/06/29	3	17.65	0	0.00	17.75	3	2,465	0.12%
2023/06/28	2	17.60	0	0.00	17.65	2	2,481	0.08%
2023/06/20	0.1	18.00	0	0.00	17.95	0.1	2,597	0.00%
2023/06/19	0	17.95	4	18.01	18.00	-4	2,619	-0.15%
2023/06/15	3	17.90	0	0.00	17.90	3	2,618	0.11%
2023/06/14	0	0.00	4	18.00	17.95	-4	2,609	-0.15%
2023/06/13	0.1	17.90	1	17.90	17.90	-0.9	2,660	-0.03%
2023/06/12	4	18.14	0	0.00	18.00	4	2,675	0.15%
2023/06/08	0	0.00	1	18.10	18.10	-1	2,736	-0.04%
2023/06/07	2	18.45	0	0.00	18.30	2	2,798	0.07%
2023/06/06	0	0.00	3	18.35	18.35	-3	2,872	-0.10%
2023/06/05	0	0.00	1	18.45	18.45	-1	2,948	-0.03%
2023/06/01	1	18.15	1	18.10	18.15	0	3,027	0.00%
2023/05/31	0	0.00	3	18.10	18.05	-3	3,040	-0.10%
2023/05/30	1	18.00	0	0.00	17.95	1	3,045	0.03%
2023/05/29	3	17.95	3	18.05	18.05	0	3,075	0.00%
2023/05/19	10	18.00	0	0.00	18.00	10	3,385	0.30%
2023/05/12	1	17.35	0	0.00	17.60	1	3,554	0.03%
2023/05/08	5	17.90	0	0.00	17.85	5	3,889	0.13%
2023/05/04	2	17.65	0	0.00	17.85	2	4,016	0.05%
2023/04/24	0	0.00	1	17.95	17.95	-1	4,081	-0.02%
2023/04/20	3	18.35	0	0.00	18.15	3	4,129	0.07%
2023/04/19	0	0.00	3	18.65	18.65	-3	4,202	-0.07%
2023/04/18	1	18.80	0	0.00	18.70	1	4,229	0.02%
2023/04/17	1	18.65	0	0.00	18.70	1	4,227	0.02%
2023/04/14	4	18.56	0	0.00	18.60	4	4,226	0.09%
2023/04/13	10	18.78	0	0.00	18.60	10	4,175	0.24%
2023/04/12	2	19.45	7	19.40	19.40	-5	4,067	-0.12%
2023/04/11	0	0.00	1	19.10	19.15	-1	3,968	-0.03%
2023/04/10	1	19.05	0	0.00	19.05	1	3,967	0.03%
2023/04/07	5	19.00	0	0.00	19.05	5	3,972	0.13%
2023/04/06	3	19.05	0	0.00	19.05	3	3,974	0.08%
2023/03/29	2	18.90	3	18.95	18.95	-1	3,985	-0.03%
2023/03/28	0	0.00	3	18.90	18.90	-3	4,044	-0.07%
2023/03/24	0	0.00	2	18.70	18.85	-2	4,076	-0.05%
2023/03/22	0	0.00	1	18.45	18.40	-1	4,105	-0.02%
2023/03/21	0	0.00	10	18.25	18.30	-10	4,158	-0.24%
2023/03/15	1	18.25	0	0.00	18.05	1	4,651	0.02%
2023/03/14	6	18.13	0	0.00	18.05	6	4,915	0.12%
2023/03/13	3	18.25	1	18.20	18.45	2	5,110	0.04%
2023/03/10	3	18.60	0	0.00	18.50	3	5,249	0.06%
2023/03/09	5	19.19	5	19.45	19.00	0	5,465	0.00%
2023/03/08	21	19.21	4	19.20	19.15	17	5,707	0.30%
2023/03/06	3	18.85	0	0.00	18.80	3	5,711	0.05%
2023/03/03	4	18.93	0	0.00	18.90	4	5,799	0.07%
2023/03/02	7	18.77	0	0.00	18.75	7	5,893	0.12%
2023/02/24	12	18.78	0	0.00	18.75	12	6,298	0.19%
2023/02/23	2	18.95	0	0.00	18.95	2	6,358	0.03%
2023/02/21	2	19.10	0	0.00	19.00	2	6,676	0.03%
2023/02/20	11	19.02	7	19.15	19.30	4	6,915	0.06%
2023/02/16	0	0.00	1	18.70	18.65	-1	7,471	-0.01%
2023/02/15	0	0.00	3	18.63	18.55	-3	7,700	-0.04%
2023/02/13	2	18.05	0	0.00	18.10	2	8,018	0.02%
2023/02/10	5	18.37	0	0.00	18.20	5	8,248	0.06%
2023/02/09	16	18.65	4	18.69	18.60	12	8,429	0.14%
2023/02/08	18	19.06	7	19.04	19.00	11	8,549	0.13%
2023/02/06	0.3	18.45	0	0.00	18.45	0.3	8,709	0.00%
2023/02/03	0	0.00	0	18.65	18.65	0	8,865	0.00%
2023/01/31	0	0.00	1	18.25	18.25	-1	9,270	-0.01%
2023/01/10	1	18.10	0	0.00	17.95	1	10,189	0.01%
2023/01/09	0	0.00	1	18.40	18.35	-1	10,326	-0.01%
2023/01/06	0	0.00	3	18.05	18.00	-3	10,369	-0.03%
2023/01/04	3	17.75	0	0.00	17.75	3	10,856	0.03%
2022/12/29	0	0.00	1	17.35	17.35	-1	11,448	-0.01%
2022/12/22	0	0.00	5	17.60	17.60	-5	13,181	-0.04%
2022/12/19	3	17.80	2	17.85	17.85	1	15,069	0.01%
2022/12/16	5	18.07	0	0.00	18.00	5	15,662	0.03%
2022/12/15	1	18.50	0	0.00	18.55	1	15,966	0.01%
2022/12/14	2	18.20	0	0.00	18.35	2	16,302	0.01%
2022/12/13	3	18.45	0	0.00	18.35	3	16,741	0.02%
2022/12/12	4	18.58	0	0.00	18.55	4	16,961	0.02%
2022/12/09	3	19.37	0	0.00	19.20	3	17,266	0.02%
2022/12/08	0	0.00	10	19.30	19.45	-10	18,094	-0.06%
2022/12/06	0	0.00	7	19.81	19.75	-7	19,013	-0.04%
2022/12/05	6	19.73	6	19.67	19.75	0	19,472	0.00%
2022/12/02	3	19.40	1	19.50	19.40	2	19,877	0.01%
2022/12/01	14	19.43	8	19.53	19.30	6	20,346	0.03%
2022/11/30	1	19.15	19	19.22	19.40	-18	20,788	-0.09%
2022/11/29	9	18.74	1	18.70	18.90	8	21,370	0.04%
2022/11/25	3.4	18.74	1	19.15	18.65	2.4	23,755	0.01%
2022/11/24	3	18.95	30	18.97	18.95	-27	24,473	-0.11%
2022/11/23	0	0.00	3	19.03	19.05	-3	25,316	-0.01%
2022/11/22	17	18.66	6	18.65	18.80	11	25,868	0.04%
2022/11/21	2	18.60	11	18.65	18.50	-9	27,331	-0.03%
2022/11/18	3	18.70	3	19.10	18.65	0	27,777	0.00%
2022/11/17	3.1	18.65	10	18.55	18.65	-6.9	27,867	-0.02%
2022/11/16	5	18.63	1	18.60	18.55	4	28,145	0.01%
2022/11/15	28	19.08	8	19.00	19.10	20	28,690	0.07%
2022/11/14	0	0.00	11	18.71	18.75	-11	29,387	-0.04%
2022/11/11	21	18.45	0	0.00	18.40	21	29,473	0.07%
2022/11/10	0	0.00	4	18.46	18.45	-4	29,399	-0.01%
2022/11/09	20	18.92	5	18.95	18.90	15	29,751	0.05%
2022/11/08	3	18.75	5	18.82	18.65	-2	30,093	-0.01%
2022/11/07	0	0.00	3	18.75	18.75	-3	30,538	-0.01%
2022/11/04	9	18.47	3	18.73	18.85	6	31,133	0.02%
2022/11/03	0	0.00	26	17.98	18.50	-26	31,320	-0.08%
2022/11/02	27	18.38	37	18.38	18.25	-10	31,238	-0.03%
2022/11/01	4	17.81	4	17.81	18.00	0	31,051	0.00%
2022/10/31	2	17.48	24	17.59	17.50	-22	30,890	-0.07%
2022/10/28	9	16.93	0	0.00	16.90	9	30,703	0.03%
2022/10/27	1	17.45	0	0.00	17.55	1	30,528	0.00%
2022/10/26	2	17.20	13	17.24	17.10	-11	30,304	-0.04%
2022/10/25	13	17.81	0	0.00	17.65	13	30,108	0.04%
2022/10/24	2	18.15	13	18.23	18.00	-11	29,892	-0.04%
2022/10/21	35	17.75	1	17.70	17.70	34	29,714	0.11%
2022/10/19	1	18.55	0	0.00	18.10	1	29,439	0.00%
2022/10/17	15	18.14	4	18.01	18.25	11	29,212	0.04%
2022/10/14	3	18.77	8	18.89	18.60	-5	29,029	-0.02%
2022/10/13	17	18.70	3	18.27	18.00	14	28,914	0.05%
2022/10/12	15	19.19	16	19.21	19.25	-1	28,571	0.00%
2022/10/11	12	18.88	7	18.91	18.90	5	28,444	0.02%
2022/10/07	3	19.60	4	19.39	19.55	-1	28,126	0.00%
2022/10/06	4	19.44	4	19.58	19.40	0	28,002	0.00%
2022/10/05	24	19.79	22	19.91	19.30	2	27,908	0.01%
2022/10/04	6	19.45	7	19.69	19.70	-1	27,445	0.00%
2022/10/03	8	19.09	7	19.37	19.20	1	27,149	0.00%
2022/09/30	21	19.15	14	19.14	19.55	7	26,887	0.03%
2022/09/29	11	19.79	12	20.05	19.65	-1	26,673	0.00%
2022/09/28	19	20.05	14	20.14	19.40	5	26,333	0.02%
2022/09/27	18	21.01	8	21.23	20.90	10	25,770	0.04%
2022/09/26	23	21.20	20	21.44	20.90	3	25,216	0.01%
2022/09/23	8	22.50	7.2	22.73	22.25	0.8	24,404	0.00%
2022/09/22	9	23.13	6	23.26	23.35	3	23,815	0.01%
2022/09/21	7	23.31	4	23.49	23.15	3	23,462	0.01%
2022/09/20	4	23.54	10	23.54	23.55	-6	23,105	-0.03%
2022/09/19	4	22.89	113	22.77	22.85	-109	22,601	-0.48%	大賣/鉅額交易
2022/09/16	13	23.08	3	23.45	23.15	10	22,338	0.04%
2022/09/15	17.5	23.87	7	23.95	23.65	10.5	21,926	0.05%
2022/09/14	14	23.07	16	23.24	23.60	-2	21,045	-0.01%
2022/09/13	19	23.48	21	23.49	23.30	-2	20,441	-0.01%
2022/09/12	18	23.23	57	23.60	23.30	-39	19,850	-0.20%
2022/09/08	131	23.70	5	23.79	23.75	126	19,123	0.66%	大買/鉅額交易
2022/09/07	14	23.38	14	23.51	23.80	0	18,514	0.00%
2022/09/06	19	23.40	19	23.16	23.55	0	17,944	0.00%
2022/09/05	6	23.91	13	23.90	23.45	-7	17,236	-0.04%
2022/09/02	22	23.59	34	23.84	23.75	-12	16,382	-0.07%
2022/09/01	42	23.13	40	23.33	23.15	2	14,923	0.01%
2022/08/31	9	22.97	10	23.10	23.20	-1	14,082	-0.01%
2022/08/30	10	22.52	20	22.84	23.00	-10	13,202	-0.08%
2022/08/29	8	22.31	41	22.19	22.60	-33	12,221	-0.27%
2022/08/26	153	22.20	159	22.20	22.15	-6	11,398	-0.05%	大買/大賣/
2022/08/25	24	21.43	7	21.68	21.25	17	9,735	0.17%
2022/08/24	43	21.32	11	21.39	21.40	32	9,201	0.35%
2022/08/23	8	21.24	7	21.02	21.35	1	8,854	0.01%
2022/08/22	16	21.63	14	21.77	21.15	2	8,438	0.02%
2022/08/19	19	21.23	22	21.22	21.60	-3	7,563	-0.04%
2022/08/18	2	19.68	9	19.90	20.00	-7	6,203	-0.11%
2022/08/17	1	19.60	0	0.00	19.65	1	5,960	0.02%
2022/08/16	1	19.60	10.4	19.88	20.10	-9.4	5,759	-0.16%
2022/08/15	14	20.31	7	20.23	20.15	7	5,241	0.13%
2022/08/12	50	20.00	15	19.97	19.90	35	4,666	0.75%
2022/08/11	2	19.50	2	19.00	19.05	0	3,961	0.00%
2022/08/10	3	18.13	44	18.85	18.90	-41	3,109	-1.32%
2022/08/08	1	17.10	0	0.00	17.10	1	2,647	0.04%
2022/08/05	0	0.00	5	16.80	16.90	-5	2,532	-0.20%
2022/08/04	0	0.00	1	16.25	16.25	-1	2,537	-0.04%
2022/07/29	0	0.00	10	16.95	17.00	-10	2,486	-0.40%
2022/07/27	0	0.00	10	16.90	16.95	-10	2,475	-0.40%
2022/07/26	0	0.00	3	16.65	16.65	-3	2,472	-0.12%
2022/07/22	0	0.00	5	17.00	17.00	-5	2,514	-0.20%
2022/07/20	83	17.39	10	17.00	17.00	73	2,495	2.93%
2022/07/18	0	0.00	5	17.20	17.20	-5	2,412	-0.21%
2022/07/08	6	17.03	1	16.80	16.85	5	2,189	0.23%
2022/07/07	7	16.50	1	16.15	16.60	6	2,087	0.29%
2022/07/01	0	0.00	1	15.65	15.55	-1	1,958	-0.05%
2022/06/30	5	16.80	0	0.00	16.75	5	1,907	0.26%
2022/06/24	1	17.40	0	0.00	17.45	1	1,807	0.06%
2022/06/22	0	0.00	20	18.16	17.60	-20	1,738	-1.15%
2022/06/21	0	18.00	0	0.00	18.10	0	1,707	0.00%
2022/06/20	10	17.08	0	0.00	16.90	10	1,640	0.61%
2022/06/16	1	18.20	1	18.10	17.35	0	1,617	0.00%
2022/06/15	12	18.08	11	18.18	17.90	1	1,578	0.06%
2022/06/13	0	0.00	1	18.05	17.70	-1	1,507	-0.07%
2022/06/10	11	17.85	10	17.95	18.40	1	1,457	0.07%
2022/06/09	8	17.70	0	0.00	17.70	8	1,309	0.61%
2022/06/08	0	0.00	1	16.90	16.85	-1	1,193	-0.08%
2022/06/01	0	0.00	6	16.88	16.90	-6	1,287	-0.47%
2022/05/26	0	0.00	1	16.60	16.60	-1	1,307	-0.08%
2022/05/25	0	0.00	1	16.50	16.60	-1	1,330	-0.08%
2022/05/18	1	16.50	0	0.00	16.45	1	1,443	0.07%
2022/04/29	0	0.00	1	16.85	16.70	-1	1,776	-0.06%
2022/04/28	1	16.85	1	16.90	16.95	0	1,782	0.00%
2022/04/27	0	0.00	2	16.20	16.10	-2	1,759	-0.11%
2022/04/19	0	0.00	10	17.10	17.15	-10	1,827	-0.55%
2022/04/08	0	0.00	2	17.20	17.20	-2	2,466	-0.08%
2022/04/07	1	17.10	0	0.00	17.15	1	2,517	0.04%
2022/04/06	0	0.00	10	17.50	17.50	-10	2,587	-0.39%
2022/03/23	3	18.10	0	0.00	18.00	3	3,330	0.09%
2022/03/22	10	18.15	0	0.00	18.10	10	3,357	0.30%
2022/03/21	1	17.80	0	0.00	17.80	1	3,353	0.03%
2022/03/18	3	17.65	0	0.00	17.55	3	3,388	0.09%
2022/03/17	1	17.60	0	0.00	17.70	1	3,411	0.03%
2022/03/16	0	0.00	1	17.15	17.30	-1	3,443	-0.03%
2022/03/15	0	0.00	1	17.45	17.30	-1	3,564	-0.03%
2022/03/09	0	0.00	1	17.45	17.55	-1	3,695	-0.03%
2022/03/08	0	0.00	1	17.30	17.20	-1	3,767	-0.03%
2022/03/04	0	0.00	4	18.25	18.20	-4	4,013	-0.10%
2022/03/02	0	0.00	2	18.43	18.50	-2	4,208	-0.05%
2022/03/01	0	0.00	1	18.45	18.50	-1	4,272	-0.02%
2022/02/21	1	18.85	0	0.00	18.85	1	5,212	0.02%
2022/02/18	1	18.95	0	0.00	18.95	1	6,402	0.02%
2022/02/17	7	19.43	3	19.63	19.30	4	6,845	0.06%
2022/02/16	0	0.00	1	18.90	18.90	-1	6,925	-0.01%
2022/02/14	0	0.00	7	18.30	18.40	-7	7,018	-0.10%
2022/02/11	0	0.00	5	18.95	18.80	-5	7,016	-0.07%
2022/01/26	1	17.55	0	0.00	17.60	1	6,990	0.01%
2022/01/25	4	17.70	0	0.00	17.70	4	6,986	0.06%
2022/01/21	0	0.00	1	18.25	18.15	-1	6,982	-0.01%
2022/01/19	20	18.55	20	18.55	18.60	0	6,965	0.00%
2022/01/14	0	0.00	1	18.30	18.45	-1	6,945	-0.01%
2022/01/13	2	18.75	0	0.00	18.70	2	6,939	0.03%
2022/01/12	0	0.00	0.3	18.70	18.75	-0.3	6,940	0.00%
2022/01/11	0	0.00	5	18.85	18.85	-5	6,964	-0.07%
2022/01/06	0	0.00	1	19.80	19.75	-1	6,838	-0.01%
2022/01/05	14	21.03	7	20.71	20.25	7	6,765	0.10%
2021/12/29	2	20.25	2	20.15	20.15	0	6,342	0.00%
2021/12/28	0	0.00	1	20.20	19.95	-1	6,272	-0.02%
2021/12/24	4	20.25	1	20.15	20.25	3	6,192	0.05%
2021/12/23	4	20.13	12	20.12	20.20	-8	6,008	-0.13%
2021/12/22	7	19.69	2	19.63	19.65	5	5,758	0.09%
2021/12/21	0	0.00	1	18.85	18.85	-1	5,613	-0.02%
2021/12/10	1	19.05	0	0.00	19.00	1	5,569	0.02%
2021/12/01	0	0.00	0	18.80	18.85	0	5,290	0.00%
2021/11/29	0	0.00	1	18.65	18.65	-1	5,054	-0.02%
2021/11/26	3	18.85	5	19.04	18.80	-2	4,985	-0.04%
2021/11/24	1	19.80	0	0.00	19.70	1	4,936	0.02%
2021/11/23	1	20.60	0	0.00	20.10	1	4,789	0.02%
2021/11/22	5	20.32	4	20.40	20.20	1	4,671	0.02%
2021/11/19	2	20.60	2	20.80	20.80	0	4,573	0.00%
2021/11/18	7	21.39	116	22.31	21.25	-109	4,448	-2.45%	大賣/鉅額交易
2021/11/17	64	22.87	48	22.61	22.25	16	4,181	0.38%
2021/11/16	107	21.32	9.1	21.59	21.65	97.9	3,521	2.78%	大買/
2021/11/15	0	0.00	5	19.54	19.70	-5	3,078	-0.16%
2021/11/12	2	17.90	0	0.00	17.95	2	2,850	0.07%
2021/11/09	1	18.15	0	0.00	18.25	1	2,954	0.03%
2021/10/06	0	0.00	1	16.75	16.75	-1	5,190	-0.02%
2021/10/04	1	16.85	0	0.00	16.75	1	5,378	0.02%
2021/10/01	0	0.00	5	17.55	17.55	-5	5,451	-0.09%
2021/09/23	7	17.90	1	17.70	17.75	6	5,733	0.10%
2021/09/08	1	19.00	5	18.95	18.95	-4	6,831	-0.06%
2021/09/06	1	19.45	0	0.00	19.25	1	6,829	0.01%
2021/09/03	1	20.15	2	20.10	20.00	-1	6,810	-0.01%
2021/09/02	5	20.40	0	0.00	20.00	5	6,852	0.07%
2021/08/30	0	0.00	6	20.02	19.85	-6	7,003	-0.09%
2021/08/25	1	19.35	0	0.00	19.35	1	7,017	0.01%
2021/08/23	1	18.95	0	0.00	18.80	1	7,005	0.01%
2021/08/20	5	19.15	0	0.00	18.90	5	6,967	0.07%
2021/08/18	5	17.85	9	17.70	18.60	-4	6,466	-0.06%
2021/08/13	0	0.00	5	19.25	19.10	-5	6,376	-0.08%
2021/08/11	1	19.90	0	0.00	20.00	1	6,357	0.02%
2021/08/09	0	0.00	2	20.60	20.55	-2	6,518	-0.03%
2021/08/02	0	0.00	2	21.00	21.05	-2	7,350	-0.03%
2021/07/29	2	20.90	0	0.00	21.20	2	7,416	0.03%
2021/07/28	1	20.20	0	0.00	21.00	1	7,439	0.01%
2021/07/13	38	23.69	42	24.14	23.20	-4	7,622	-0.05%
2021/07/12	15	22.62	0	0.00	23.00	15	6,863	0.22%
2021/07/08	1	22.45	6	22.40	22.55	-5	6,838	-0.07%
2021/07/07	5	22.05	0	0.00	21.80	5	6,793	0.07%
2021/07/01	1	22.45	0	0.00	21.75	1	6,922	0.01%
2021/06/29	0	0.00	22	22.42	22.15	-22	6,909	-0.32%
2021/06/28	1	22.90	0	0.00	22.90	1	6,894	0.01%
2021/06/25	1	22.90	0	0.00	22.65	1	6,786	0.01%
2021/06/24	1	22.80	96	22.77	22.65	-95	6,771	-1.40%
2021/06/23	122	22.73	4	23.18	22.65	118	6,746	1.75%	大買/鉅額交易
2021/06/18	0	0.00	1	22.35	22.15	-1	6,287	-0.02%
2021/06/17	0	0.00	1	21.95	22.25	-1	6,335	-0.02%
2021/06/16	0	0.00	1	21.85	21.85	-1	6,302	-0.02%
2021/06/15	0	0.00	5	21.95	21.90	-5	6,310	-0.08%
2021/06/11	1	22.15	0	0.00	21.80	1	6,386	0.02%
2021/06/02	0	0.00	2	21.70	21.35	-2	6,436	-0.03%
2021/05/31	2	20.90	0	0.00	20.95	2	6,431	0.03%
2021/05/26	0	0.00	1	20.60	20.55	-1	6,840	-0.01%
2021/05/25	0	0.00	2	20.30	20.20	-2	6,834	-0.03%
2021/05/21	2	19.50	1	19.35	19.45	1	6,822	0.01%
2021/05/17	1	18.50	0	0.00	18.05	1	6,849	0.01%
2021/05/14	1	20.50	1	20.50	20.05	0	6,742	0.00%
2021/05/13	0	0.00	6	20.94	20.45	-6	6,628	-0.09%
2021/05/12	8	22.38	6	21.73	21.60	2	6,485	0.03%
2021/05/11	0	0.00	4	22.53	22.00	-4	6,182	-0.06%
2021/05/06	1	20.50	0	0.00	20.95	1	5,870	0.02%
2021/04/29	0	0.00	2	21.65	21.60	-2	5,663	-0.04%
2021/04/28	4	22.15	0	0.00	22.10	4	5,630	0.07%
2021/04/27	0	0.00	6	22.01	22.10	-6	5,659	-0.11%
2021/04/26	1	22.00	1	22.00	22.00	0	5,651	0.00%
2021/04/23	2	22.05	1	22.15	22.20	1	5,621	0.02%
2021/04/22	3	22.70	0	0.00	22.10	3	5,737	0.05%
2021/04/21	6	23.18	0	0.00	23.10	6	5,635	0.11%
2021/04/20	1	23.25	2.8	22.98	23.05	-1.8	5,533	-0.03%
2021/04/16	15	22.48	0	0.00	22.50	15	5,357	0.28%
2021/04/12	0	0.00	1	22.25	22.05	-1	5,752	-0.02%
2021/04/09	0	0.00	2	22.35	22.20	-2	5,823	-0.03%
2021/04/08	0	0.00	3	22.30	22.30	-3	5,805	-0.05%
2021/04/07	3	21.65	4	21.65	21.95	-1	5,741	-0.02%
2021/04/06	0	0.00	2	21.75	21.65	-2	5,705	-0.04%
2021/04/01	1	21.65	0	0.00	21.80	1	5,695	0.02%
2021/03/31	0	0.00	3	22.15	21.85	-3	5,630	-0.05%
2021/03/29	5	22.60	0	0.00	22.40	5	5,586	0.09%
2021/03/26	1	22.60	4	22.65	22.60	-3	5,584	-0.05%
2021/03/24	1	22.20	1	22.40	22.30	0	5,507	0.00%
2021/03/22	4	22.50	0	0.00	22.45	4	5,553	0.07%
2021/03/19	2	21.95	0	0.00	22.15	2	5,527	0.04%
2021/03/17	0	0.00	25	22.30	22.30	-25	5,750	-0.43%
2021/03/16	7	22.44	6	22.31	22.50	1	5,920	0.02%
2021/03/12	0	0.00	30	21.32	21.15	-30	5,876	-0.51%
2021/03/11	2	21.38	0	0.00	21.35	2	5,972	0.03%
2021/03/09	0	0.00	1	20.90	21.20	-1	6,202	-0.02%
2021/03/04	11	21.80	0	0.00	21.85	11	6,456	0.17%
2021/03/03	77	22.46	115	22.42	22.30	-38	6,632	-0.57%	大賣/
2021/03/02	0	0.00	7	21.51	21.70	-7	6,402	-0.11%
2021/02/26	2	20.75	0	0.00	20.80	2	6,436	0.03%
2021/02/25	0	0.00	6	21.10	21.00	-6	6,631	-0.09%
2021/02/24	0	0.00	1	21.40	21.05	-1	6,825	-0.01%
2021/02/23	2	21.30	5	21.40	21.25	-3	6,872	-0.04%
2021/02/22	0	0.00	1	21.30	21.35	-1	6,989	-0.01%
2021/02/19	1	21.25	2	21.05	21.35	-1	7,332	-0.01%
2021/02/18	0	0.00	3	20.70	21.25	-3	7,393	-0.04%
2021/02/03	1	20.00	0	0.00	19.90	1	7,379	0.01%
2021/01/28	1	20.10	0	0.00	20.15	1	7,546	0.01%
2021/01/27	0	0.00	16	20.64	20.40	-16	7,535	-0.21%
2021/01/26	2	20.60	0	0.00	20.55	2	7,552	0.03%
2021/01/25	0	0.00	1	20.15	21.00	-1	7,569	-0.01%
2021/01/22	0	0.00	10	20.40	20.40	-10	7,586	-0.13%
2021/01/21	10	20.05	0	0.00	20.10	10	7,598	0.13%
2021/01/20	9	20.48	0	0.00	20.35	9	7,624	0.12%
2021/01/15	3	21.90	1	21.41	21.40	2	7,691	0.03%
2021/01/14	4	22.34	1	22.30	22.25	3	7,603	0.04%
2021/01/12	6	22.48	2	22.50	22.15	4	7,684	0.05%
2021/01/11	0.2	22.78	1	22.75	22.80	-0.8	8,025	-0.01%
2021/01/07	2	23.25	3	23.25	23.70	-1	8,032	-0.01%
2021/01/06	5	23.76	1	23.65	23.45	4	8,046	0.05%
2021/01/05	18	23.92	31	23.84	23.95	-13	7,819	-0.17%
2021/01/04	30	23.09	6	23.08	23.00	24	7,410	0.32%
2020/12/30	0	0.00	1	22.35	22.30	-1	7,332	-0.01%
2020/12/25	3	22.40	0	0.00	22.40	3	7,379	0.04%
2020/12/24	1	22.60	0	0.00	22.60	1	7,373	0.01%
2020/12/23	0	0.00	2	22.20	22.25	-2	7,376	-0.03%
2020/12/22	4	22.31	0	0.00	22.00	4	7,496	0.05%
2020/12/21	0	22.50	0	0.00	22.50	0	7,514	0.00%
2020/12/18	0.3	22.55	0	0.00	22.55	0.3	7,625	0.00%
2020/12/15	4.2	22.60	0	0.00	22.40	4.2	7,706	0.05%
2020/12/10	0	0.00	7	23.87	24.00	-7	7,522	-0.09%
2020/12/09	2	23.65	0	0.00	23.60	2	7,333	0.03%
2020/12/08	3	22.80	0	0.00	22.85	3	7,255	0.04%
2020/12/07	0	0.00	5	23.22	23.25	-5	7,380	-0.07%
2020/12/04	0	0.00	1	23.55	23.45	-1	7,713	-0.01%
2020/12/03	1	23.50	0	0.00	23.25	1	7,684	0.01%
2020/12/02	0	0.00	3	23.73	23.70	-3	7,683	-0.04%
2020/11/30	6	23.28	2	23.35	23.45	4	7,653	0.05%
2020/11/27	0	0.00	13.1	23.36	23.30	-13.1	7,636	-0.17%
2020/11/26	0	0.00	2	22.85	22.95	-2	7,482	-0.03%
2020/11/25	2	23.08	1	22.85	22.85	1	7,471	0.01%
2020/11/24	0	0.00	15	22.95	22.70	-15	7,479	-0.20%
2020/11/23	2	22.50	2	22.75	22.65	0	7,541	0.00%
2020/11/19	0	0.00	1	22.30	22.40	-1	7,670	-0.01%
2020/11/18	13	22.28	6	22.35	22.30	7	7,771	0.09%
2020/11/17	33	21.45	1	21.45	21.35	32	7,629	0.42%
2020/11/13	0	0.00	3	20.90	20.95	-3	8,249	-0.04%
2020/11/11	10	21.15	0	0.00	21.15	10	8,567	0.12%
2020/11/09	1	21.20	0	0.00	21.15	1	8,793	0.01%
2020/11/03	0	0.00	10	21.11	21.40	-10	9,337	-0.11%
2020/10/30	0	0.00	2	21.05	21.05	-2	10,216	-0.02%
2020/10/29	0	0.00	10	21.40	21.40	-10	10,522	-0.10%
2020/10/27	0	0.00	5	22.30	22.20	-5	10,627	-0.05%
2020/10/23	1	22.55	1	22.45	22.50	0	10,756	0.00%
2020/10/22	1	21.85	0	0.00	22.20	1	10,909	0.01%
2020/10/21	3	22.20	1	22.25	22.15	2	10,993	0.02%
2020/10/20	18	22.39	1	22.35	22.35	17	11,236	0.15%
2020/10/19	20	22.65	1	22.30	22.65	19	11,519	0.16%
2020/10/15	0	0.00	1	22.15	22.20	-1	12,365	-0.01%
2020/10/14	5	22.01	1	21.85	22.00	4	12,471	0.03%
2020/10/12	0	0.00	1	21.25	21.25	-1	12,656	-0.01%
2020/10/06	1	22.20	4	21.99	21.95	-3	13,252	-0.02%
2020/09/29	0	0.00	1	20.85	20.65	-1	14,487	-0.01%
2020/09/28	1	20.80	0	0.00	20.85	1	14,754	0.01%
2020/09/25	1	20.25	0	0.00	20.35	1	15,140	0.01%
2020/09/21	0	0.00	1	21.80	21.70	-1	16,063	-0.01%
2020/09/17	0.2	22.10	0	0.00	22.25	0.2	16,690	0.00%
2020/09/16	0	0.00	30	22.23	22.00	-30	17,052	-0.18%
2020/09/14	1	22.25	0	0.00	22.30	1	18,079	0.01%
2020/09/11	2	22.45	2	21.95	21.90	0	19,933	0.00%
2020/09/10	2	22.38	0	0.00	22.20	2	20,537	0.01%
2020/09/09	0	0.00	16	22.80	22.75	-16	20,908	-0.08%
2020/09/08	0	0.00	1	21.70	21.35	-1	21,701	0.00%
2020/09/07	3	21.68	0	0.00	21.40	3	23,149	0.01%
2020/09/04	1	21.40	0	0.00	21.40	1	25,203	0.00%
2020/09/02	0	0.00	4	21.30	21.35	-4	25,521	-0.02%
2020/09/01	1	20.85	0	0.00	21.05	1	25,604	0.00%
2020/08/31	5	20.76	0	0.00	20.70	5	25,725	0.02%
2020/08/28	1	20.80	10	20.90	20.80	-9	25,857	-0.03%
2020/08/27	3	21.35	5	21.38	21.40	-2	25,842	-0.01%
2020/08/26	4	20.80	0	0.00	20.70	4	25,856	0.02%
2020/08/25	0	0.00	3	21.35	21.20	-3	25,703	-0.01%
2020/08/24	1	21.00	19	21.10	21.05	-18	25,625	-0.07%
2020/08/21	5	21.83	29	21.83	21.80	-24	25,541	-0.09%
2020/08/20	12	22.16	14	21.89	21.70	-2	25,444	-0.01%
2020/08/19	5	24.36	3	24.55	24.05	2	25,408	0.01%
2020/08/18	3	25.35	15	25.29	25.20	-12	25,459	-0.05%
2020/08/17	0	0.00	16	26.09	25.85	-16	25,525	-0.06%
2020/08/14	4	25.89	1	26.00	26.00	3	25,873	0.01%
2020/08/12	22	26.30	5	26.30	26.25	17	26,242	0.06%
2020/08/11	0	0.00	3	26.23	25.95	-3	26,179	-0.01%
2020/08/10	7	25.94	11	26.09	25.80	-4	26,233	-0.02%
2020/08/07	0	0.00	5	26.40	26.45	-5	26,418	-0.02%
2020/08/06	6	26.52	6	26.28	26.30	0	26,396	0.00%
2020/08/05	29	26.84	24	26.92	26.70	5	26,301	0.02%
2020/08/04	2	26.25	5	26.44	26.20	-3	25,938	-0.01%
2020/08/03	0	0.00	5	25.80	25.65	-5	25,798	-0.02%
2020/07/30	0	0.00	1	25.50	25.50	-1	26,362	0.00%
2020/07/28	1	25.00	50	24.85	24.65	-49	27,250	-0.18%
2020/07/27	1	25.40	0	0.00	25.60	1	27,336	0.00%
2020/07/24	0	0.00	1	25.45	25.40	-1	27,550	0.00%
2020/07/23	7	26.32	9	26.31	26.25	-2	27,431	-0.01%
2020/07/22	15	26.93	5	27.30	27.00	10	27,231	0.04%
2020/07/21	13	26.25	14	26.50	26.15	-1	26,544	0.00%
2020/07/20	2	25.10	1	24.80	25.25	1	26,378	0.00%
2020/07/17	1	25.35	3	25.50	25.25	-2	26,333	-0.01%
2020/07/16	1	26.00	0	0.00	25.85	1	26,396	0.00%
2020/07/15	1	25.95	1	26.50	25.85	0	26,461	0.00%
2020/07/14	0	0.00	1	25.95	25.85	-1	26,748	0.00%
2020/07/13	6	26.08	0	0.00	26.05	6	27,438	0.02%
2020/07/10	3	26.07	1	26.55	25.70	2	27,700	0.01%
2020/07/09	2	27.05	4	26.63	27.00	-2	27,289	-0.01%
2020/07/08	9	25.80	2	25.90	25.80	7	26,795	0.03%
2020/07/07	3	26.13	0.1	25.85	25.75	2.9	26,948	0.01%
2020/07/06	31	26.74	12	26.74	26.45	19	26,857	0.07%
2020/07/03	5	26.54	4	26.45	26.45	1	26,641	0.00%
2020/07/02	2	26.30	5	25.95	26.30	-3	26,516	-0.01%
2020/07/01	1	25.95	0	0.00	25.45	1	26,370	0.00%
2020/06/30	13	25.90	13	25.75	25.70	0	26,225	0.00%
2020/06/29	11	25.25	14	25.34	25.10	-3	25,976	-0.01%
2020/06/24	3	26.37	12	26.15	26.15	-9	25,758	-0.03%
2020/06/23	17	26.15	40	26.50	26.35	-23	25,783	-0.09%
2020/06/22	12	26.99	79	27.17	26.90	-67	25,535	-0.26%
2020/06/19	9	27.59	6	27.44	27.45	3	25,339	0.01%
2020/06/18	13	26.50	27	27.28	27.45	-14	24,752	-0.06%
2020/06/17	19	25.91	13	25.93	25.75	6	22,949	0.03%
2020/06/16	20	25.52	29	25.46	25.25	-9	22,413	-0.04%
2020/06/15	51	26.01	7	25.77	25.20	44	22,085	0.20%
2020/06/12	79	25.43	56	25.87	26.20	23	21,027	0.11%
2020/06/11	47	25.52	38	25.84	25.25	9	19,770	0.05%
2020/06/10	4	23.75	53	23.63	23.80	-49	17,884	-0.27%
2020/06/09	16	23.28	2	23.50	23.05	14	17,912	0.08%
2020/06/08	0	0.00	1	23.70	23.55	-1	18,032	-0.01%
2020/06/05	70	23.70	0	0.00	23.75	70	17,983	0.39%
2020/06/04	0	0.00	2	23.60	23.40	-2	17,911	-0.01%
2020/06/03	3	23.45	5	23.40	23.40	-2	17,882	-0.01%
2020/06/02	2	23.58	1	23.35	23.55	1	17,753	0.01%
2020/06/01	0	0.00	2	23.05	23.05	-2	17,533	-0.01%
2020/05/29	0	0.00	2	22.78	22.65	-2	17,485	-0.01%
2020/05/28	1	23.20	3	23.15	22.85	-2	17,526	-0.01%
2020/05/27	0	0.00	31	23.30	23.10	-31	17,472	-0.18%
2020/05/26	5	23.24	1	23.05	23.00	4	17,458	0.02%
2020/05/25	7	22.79	4	22.81	23.25	3	17,109	0.02%
2020/05/22	32	22.11	0.1	22.40	22.20	31.9	16,853	0.19%
2020/05/21	47	23.03	40	23.14	23.10	7	16,637	0.04%
2020/05/20	1	22.35	6	22.48	23.30	-5	16,153	-0.03%
2020/05/19	6	21.68	0	0.00	21.80	6	15,685	0.04%
2020/05/18	0	0.00	5	21.00	21.55	-5	15,547	-0.03%
2020/05/15	2	21.75	1	22.10	21.70	1	15,420	0.01%
2020/05/14	34	22.08	48	22.63	21.70	-14	15,345	-0.09%
2020/05/13	1	23.40	8	23.25	23.30	-7	14,962	-0.05%
2020/05/12	6	23.88	51	23.80	23.60	-45	14,933	-0.30%
2020/05/11	38	23.36	25	23.53	23.50	13	14,936	0.09%
2020/05/08	1	24.20	6	23.88	23.65	-5	14,647	-0.03%
2020/05/07	10	24.25	2	23.95	24.05	8	14,487	0.06%
2020/05/06	10	23.61	8	23.75	23.60	2	14,185	0.01%
2020/05/05	33	23.77	20	23.76	24.15	13	13,839	0.09%
2020/05/04	2	22.40	10	22.48	22.40	-8	12,956	-0.06%
2020/04/30	6	22.80	2	22.70	22.75	4	12,880	0.03%
2020/04/29	0	0.00	68	22.11	22.20	-68	12,673	-0.54%
2020/04/28	12	22.05	0	0.00	22.00	12	12,496	0.10%
2020/04/27	1	22.05	12	22.12	22.25	-11	12,622	-0.09%
2020/04/24	2	22.28	0	0.00	22.10	2	12,448	0.02%
2020/04/23	8	22.67	10	22.75	22.45	-2	12,261	-0.02%
2020/04/21	10	22.35	0	0.00	21.95	10	11,924	0.08%
2020/04/20	11	22.33	1	22.40	22.60	10	11,801	0.08%
2020/04/17	33	22.63	54	22.89	22.20	-21	11,757	-0.18%
2020/04/16	74	23.26	22	23.24	23.00	52	11,207	0.46%
2020/04/15	19	22.14	19	22.38	23.10	0	10,390	0.00%
2020/04/14	20	20.93	1	20.90	21.00	19	10,076	0.19%
2020/04/13	33	20.51	2	20.40	20.35	31	10,066	0.31%
2020/04/10	6	20.37	21	20.27	20.40	-15	10,054	-0.15%
2020/04/09	4	21.65	1	21.80	21.25	3	9,977	0.03%
2020/04/08	2	20.73	11	20.93	21.30	-9	10,021	-0.09%
2020/04/07	11	20.42	6	20.77	20.90	5	9,914	0.05%
2020/04/06	4	19.61	1	19.95	19.70	3	9,822	0.03%
2020/04/01	1	19.45	0	0.00	19.65	1	10,046	0.01%
2020/03/31	18	19.51	1	19.80	19.50	17	10,147	0.17%
2020/03/30	6	19.08	1	19.25	19.50	5	10,101	0.05%
2020/03/27	3	19.27	19	19.68	18.55	-16	9,882	-0.16%
2020/03/26	7	18.64	0	0.00	18.90	7	9,691	0.07%
2020/03/25	18	18.96	12.2	18.87	19.05	5.8	9,844	0.06%
2020/03/24	3	17.62	0	0.00	17.70	3	9,655	0.03%
2020/03/23	4	16.01	6	16.22	16.70	-2	9,638	-0.02%
2020/03/20	12	16.82	31	16.50	16.90	-19	9,860	-0.19%
2020/03/19	8	15.80	0	0.00	15.40	8	9,917	0.08%
2020/03/18	21	17.42	0	0.00	17.10	21	9,941	0.21%
2020/03/17	14	17.53	1	17.85	17.40	13	9,921	0.13%
2020/03/16	4	20.18	5	19.10	18.90	-1	9,828	-0.01%
2020/03/13	14	20.73	0	0.00	21.00	14	9,790	0.14%
2020/03/12	4	23.66	9	23.79	22.95	-5	9,550	-0.05%
2020/03/11	1	25.40	1	26.45	25.40	0	9,381	0.00%
2020/03/10	1	25.20	0	0.00	26.00	1	9,389	0.01%
2020/03/09	13	26.43	2	26.85	26.20	11	9,414	0.12%
2020/03/06	2	28.05	0	0.00	27.90	2	9,745	0.02%
2020/03/05	3	28.62	0	0.00	28.40	3	10,562	0.03%
2020/03/04	0	0.00	1	28.30	28.20	-1	10,625	-0.01%
2020/03/03	1	28.55	1	28.30	28.50	0	10,738	0.00%
2020/02/27	3	27.83	1	27.65	27.40	2	10,960	0.02%
2020/02/26	9	28.54	0	0.00	28.40	9	10,989	0.08%
2020/02/25	1	28.40	1	28.25	28.65	0	11,210	0.00%
2020/02/24	0	0.00	1	28.90	28.85	-1	11,320	-0.01%
2020/02/21	1	29.40	0	0.00	29.45	1	11,506	0.01%
2020/02/20	0	0.00	2	29.75	29.60	-2	11,902	-0.02%
2020/02/18	2	29.50	0	0.00	29.45	2	12,692	0.02%
2020/02/17	0	0.00	1	30.35	29.95	-1	12,920	-0.01%
2020/02/14	0	0.00	7	29.73	29.85	-7	13,385	-0.05%
2020/02/13	1	30.10	0	0.00	29.75	1	13,631	0.01%
2020/02/10	2	28.90	0	0.00	28.90	2	14,576	0.01%
2020/02/07	0	0.00	1	29.40	29.00	-1	14,801	-0.01%
2020/02/06	3	29.70	1	29.60	29.85	2	14,956	0.01%
2020/02/04	1	29.65	0	0.00	29.65	1	15,616	0.01%
2020/02/03	0	0.00	1	28.75	28.85	-1	16,160	-0.01%
2020/01/31	3	28.92	2	29.25	29.85	1	16,805	0.01%
2020/01/30	21	30.38	5	30.10	29.90	16	17,037	0.09%
2020/01/20	10	33.10	14	33.10	33.20	-4	17,056	-0.02%
2020/01/17	7	33.15	0	0.00	33.00	7	18,057	0.04%
2020/01/14	11	33.40	1	33.50	33.50	10	19,033	0.05%
2020/01/13	0	0.00	8	33.23	33.30	-8	19,214	-0.04%
2020/01/10	3	32.42	4	32.13	32.30	-1	19,470	-0.01%
2020/01/09	2	32.50	4	32.65	32.50	-2	19,916	-0.01%
2020/01/08	2	32.05	2	31.93	32.10	0	20,708	0.00%
2020/01/07	4	32.33	0	0.00	32.20	4	21,975	0.02%
2020/01/06	30	32.75	10	32.75	32.60	20	23,142	0.09%
2020/01/03	33	33.73	0.2	33.35	33.35	32.8	24,120	0.14%
2020/01/02	12	34.16	14	34.25	34.15	-2	24,286	-0.01%
2019/12/31	1	33.50	7	33.50	33.65	-6	24,495	-0.02%
2019/12/30	13	33.56	20	33.65	33.35	-7	25,296	-0.03%
2019/12/27	27	33.51	13	33.50	33.65	14	25,610	0.05%
2019/12/26	11	32.86	11	32.85	32.85	0	25,814	0.00%
2019/12/25	0	0.00	1	32.30	32.60	-1	26,512	0.00%
2019/12/23	11	31.82	5	31.70	31.85	6	28,411	0.02%
2019/12/20	10	32.46	4	32.54	32.40	6	28,777	0.02%
2019/12/19	10	31.80	5.4	31.90	31.85	4.6	28,860	0.02%
2019/12/18	5	31.70	15	31.84	31.75	-10	29,378	-0.03%
2019/12/17	40	31.98	22	31.94	31.90	18	30,111	0.06%
2019/12/16	6	32.21	7	32.41	32.55	-1	30,258	0.00%
2019/12/13	13	31.27	5	31.60	31.30	8	30,919	0.03%
2019/12/12	1	32.05	3	32.20	32.00	-2	31,859	-0.01%
2019/12/11	22	32.30	5	32.60	32.20	17	32,300	0.05%
2019/12/10	69	32.70	1	32.90	32.50	68	32,827	0.21%
2019/12/09	0	0.00	1	33.20	33.15	-1	33,295	0.00%
2019/12/06	5	32.70	1	32.80	32.70	4	33,982	0.01%
2019/12/05	1	32.65	5	32.65	32.60	-4	35,125	-0.01%
2019/12/04	1	32.65	4.2	32.70	32.70	-3.2	36,277	-0.01%
2019/12/03	1	32.35	1	32.75	32.45	0	38,147	0.00%
2019/12/02	57	33.06	11	34.04	32.90	46	38,376	0.12%
2019/11/29	1	35.35	30	35.36	35.40	-29	38,173	-0.08%
2019/11/28	1	35.30	30.3	35.37	35.35	-29.3	38,891	-0.08%
2019/11/27	2	35.85	20	35.73	35.65	-18	40,430	-0.04%
2019/11/26	20	35.40	2	35.65	35.70	18	42,717	0.04%
2019/11/25	2	35.35	2	35.40	35.30	0	43,392	0.00%
2019/11/22	55	35.70	104	35.48	35.45	-49	43,791	-0.11%	大賣/
2019/11/20	10	35.65	8	35.48	35.65	2	44,128	0.00%
2019/11/19	5	35.57	2	35.45	35.35	3	44,515	0.01%
2019/11/18	1	35.50	6	35.58	35.60	-5	44,441	-0.01%
2019/11/15	17	35.28	26	35.43	35.00	-9	44,210	-0.02%
2019/11/14	15	34.87	6	34.88	35.00	9	43,968	0.02%
2019/11/13	78	35.02	70	34.84	34.60	8	43,961	0.02%
2019/11/12	50	34.40	57	34.64	34.80	-7	43,651	-0.02%
2019/11/11	8	34.21	0	0.00	33.90	8	43,782	0.02%
2019/11/08	81	34.82	54	34.61	34.60	27	43,583	0.06%
2019/11/07	0	0.00	4	34.45	34.55	-4	43,096	-0.01%
2019/11/05	1	33.95	0	0.00	34.10	1	42,801	0.00%
2019/11/04	6	34.08	24	33.95	33.80	-18	42,789	-0.04%
2019/11/01	1	33.10	7	33.91	33.95	-6	42,608	-0.01%
2019/10/31	2	33.85	13	33.88	33.25	-11	42,551	-0.03%
2019/10/30	25	33.14	20	32.96	32.95	5	42,971	0.01%
2019/10/29	54	34.99	18	34.74	34.40	36	42,379	0.08%
2019/10/28	1	34.60	1	34.60	34.55	0	42,230	0.00%
2019/10/25	3	34.25	7	34.69	34.40	-4	42,002	-0.01%
2019/10/24	13	35.53	0	0.00	35.40	13	41,089	0.03%
2019/10/23	5	36.12	4	36.01	35.85	1	40,993	0.00%
2019/10/22	20	36.04	1	36.20	35.60	19	40,960	0.05%
2019/10/21	4	35.55	5	35.52	35.75	-1	41,037	0.00%
2019/10/18	21	35.26	13	35.22	35.00	8	40,967	0.02%
2019/10/17	22	34.98	14.1	35.05	34.85	7.9	40,947	0.02%
2019/10/16	3	35.87	21	36.08	35.30	-18	40,839	-0.04%
2019/10/15	58	38.04	53	37.56	36.75	5	40,244	0.01%
2019/10/14	7	36.67	33	37.22	37.50	-26	39,174	-0.07%
2019/10/09	26	35.72	7	35.35	35.10	19	38,441	0.05%
2019/10/08	2	35.25	1	35.60	35.15	1	38,018	0.00%
2019/10/07	3	35.38	0	0.00	35.15	3	37,849	0.01%
2019/10/04	26	35.59	3	35.67	35.45	23	37,505	0.06%
2019/10/03	1	35.40	1	35.25	35.30	0	36,755	0.00%
2019/10/02	19	35.42	2	36.00	36.00	17	36,533	0.05%
2019/10/01	112	35.88	108	36.01	35.30	4	36,064	0.01%	大買/大賣/
2019/09/27	11	35.09	11	35.11	35.35	0	35,253	0.00%
2019/09/26	27	34.81	28	34.84	34.80	-1	34,236	0.00%
2019/09/25	155	34.58	158	34.61	34.90	-3	33,396	-0.01%	大買/大賣/
2019/09/24	4	34.23	111	34.36	33.90	-107	33,099	-0.32%	大賣/鉅額交易
2019/09/23	107	34.70	7	34.94	34.55	100	32,730	0.31%	大買/
2019/09/20	3	34.50	14	34.45	34.75	-11	32,282	-0.03%
2019/09/19	12	33.75	12	33.79	33.50	0	31,538	0.00%
2019/09/18	10	34.30	39	34.73	33.60	-29	31,149	-0.09%
2019/09/17	69	34.47	19	34.64	34.65	50	30,336	0.16%
2019/09/16	6	33.37	3	33.13	33.55	3	29,508	0.01%
2019/09/12	10	32.92	31	32.97	32.90	-21	29,256	-0.07%
2019/09/11	15	31.38	19	31.94	32.50	-4	28,875	-0.01%
2019/09/10	86	31.96	87	32.02	31.65	-1	28,316	0.00%
2019/09/09	13	33.47	20	32.90	31.60	-7	27,735	-0.03%
2019/09/06	56	34.61	75	34.07	34.30	-19	26,597	-0.07%
2019/09/05	308	34.98	474	34.52	35.50	-166	25,345	-0.65%	大買/大賣/鉅額交易
2019/09/04	93	31.97	99.1	32.02	32.30	-6.1	23,391	-0.03%
2019/09/03	128	30.91	105	31.13	31.70	23	22,950	0.10%	大買/大賣/
2019/09/02	170	30.48	61	30.71	31.10	109	22,463	0.49%	大買/鉅額交易
2019/08/30	69	29.27	39.2	29.46	29.90	29.8	21,640	0.14%
2019/08/29	28	27.19	34	27.10	27.65	-6	19,978	-0.03%
2019/08/28	38	24.77	37	24.91	25.65	1	17,564	0.01%
2019/08/27	16	24.27	20.2	24.19	24.35	-4.2	16,773	-0.02%
2019/08/26	7	23.36	0	0.00	23.20	7	16,338	0.04%
2019/08/23	24	24.21	21	24.47	24.15	3	16,118	0.02%
2019/08/22	3	23.62	26	23.60	23.90	-23	15,612	-0.15%
2019/08/21	1	23.20	1	23.65	23.35	0	15,004	0.00%
2019/08/20	0	0.00	12	23.22	23.20	-12	14,776	-0.08%
2019/08/19	62	23.08	0	0.00	23.10	62	14,785	0.42%
2019/08/16	2	22.70	12	22.88	23.00	-10	14,587	-0.07%
2019/08/15	6	22.52	65	21.79	22.55	-59	14,367	-0.41%
2019/08/14	104	22.55	24	22.58	22.20	80	14,213	0.56%	大買/
2019/08/13	24	22.07	2	22.35	22.05	22	14,012	0.16%
2019/08/12	2	22.60	12	22.61	22.65	-10	14,011	-0.07%
2019/08/08	2	22.60	22	22.56	22.65	-20	14,141	-0.14%
2019/08/07	0	0.00	30	22.35	22.15	-30	14,130	-0.21%
2019/08/06	16	21.24	62	22.09	22.55	-46	13,988	-0.33%
2019/08/05	22	22.16	9	22.27	22.00	13	13,866	0.09%
2019/08/02	22	22.26	127	22.33	22.55	-105	13,739	-0.76%	大賣/鉅額交易
2019/08/01	61	23.67	174	24.50	23.00	-113	13,540	-0.83%	大賣/鉅額交易
2019/07/31	17.9	23.37	14	23.62	23.90	3.9	12,650	0.03%
2019/07/30	1	22.85	183	22.88	22.80	-182	12,481	-1.46%	大賣/鉅額交易
2019/07/25	12	23.91	13	23.95	24.10	-1	12,264	-0.01%
2019/07/24	0	0.00	59	23.80	23.35	-59	12,173	-0.48%
2019/07/23	34	24.66	13	24.98	24.50	21	12,200	0.17%
2019/07/22	3	24.27	12	24.18	24.10	-9	12,097	-0.07%
2019/07/19	1	24.05	15	24.15	23.90	-14	12,213	-0.11%
2019/07/18	1	24.30	1	24.40	24.25	0	12,614	0.00%
2019/07/17	10	24.00	12	23.92	24.05	-2	12,317	-0.02%
2019/07/16	11	23.80	1	23.95	23.70	10	12,118	0.08%
2019/07/15	12	23.97	13.1	23.75	23.75	-1.1	11,919	-0.01%
2019/07/12	21	23.25	40	23.13	23.60	-19	11,650	-0.16%
2019/07/11	17	22.34	19	22.36	22.30	-2	11,115	-0.02%
2019/07/10	6	21.94	2	22.00	22.00	4	11,247	0.04%
2019/07/09	6	21.79	5	21.90	21.85	1	11,396	0.01%
2019/07/08	41	21.90	12	21.82	21.65	29	11,333	0.26%
2019/07/05	11	21.50	0	0.00	21.50	11	11,089	0.10%
2019/07/04	2	21.58	2	21.60	21.50	0	11,057	0.00%
2019/07/03	3	21.35	3	21.62	21.35	0	11,077	0.00%
2019/07/02	2	21.43	2	21.45	21.30	0	11,053	0.00%
2019/07/01	2	21.38	7	21.56	21.45	-5	11,106	-0.05%
2019/06/28	1	20.90	1	21.10	20.90	0	11,130	0.00%
2019/06/27	1	20.95	0	0.00	21.00	1	11,436	0.01%
2019/06/26	2	20.53	3	20.70	20.70	-1	11,514	-0.01%
2019/06/25	5	20.85	10	20.96	20.50	-5	11,538	-0.04%
2019/06/24	0	0.00	2	21.00	20.95	-2	11,548	-0.02%
2019/06/21	10	21.08	18	21.18	20.95	-8	11,581	-0.07%
2019/06/20	12	20.70	13	20.81	20.90	-1	11,339	-0.01%
2019/06/19	4	20.21	7	20.26	20.40	-3	11,273	-0.03%
2019/06/18	0	0.00	2	19.73	19.75	-2	11,454	-0.02%
2019/06/17	23	19.66	12	19.67	19.45	11	11,477	0.10%
2019/06/14	3	19.38	1	19.45	19.35	2	11,437	0.02%
2019/06/13	0	0.00	6	19.25	19.25	-6	11,608	-0.05%
2019/06/12	14	19.44	3	19.45	19.25	11	11,813	0.09%
2019/06/11	162	19.56	5	19.67	19.45	157	12,210	1.29%	大買/鉅額交易
2019/06/10	3	19.17	4	19.24	19.30	-1	12,724	-0.01%
2019/06/05	1	18.70	0	0.00	18.70	1	12,845	0.01%
2019/06/03	2	18.75	2	18.85	19.00	0	13,150	0.00%
2019/05/31	2	18.80	13	18.58	18.80	-11	13,712	-0.08%
2019/05/30	3	18.22	1	18.35	18.25	2	13,741	0.01%
2019/05/29	0	0.00	1	18.15	18.15	-1	13,835	-0.01%
2019/05/27	5	18.15	2	17.78	17.70	3	14,160	0.02%
2019/05/24	4	17.80	7	17.75	17.95	-3	14,250	-0.02%
2019/05/23	19	17.59	8	17.43	17.40	11	14,612	0.08%
2019/05/22	4	18.19	11	18.05	18.00	-7	14,769	-0.05%
2019/05/21	1	18.10	5	17.95	18.20	-4	14,856	-0.03%
2019/05/20	3	18.10	0	0.00	17.65	3	14,938	0.02%
2019/05/17	8	18.55	3	18.50	18.80	5	15,176	0.03%
2019/05/16	7	18.81	8	18.44	18.40	-1	15,822	-0.01%
2019/05/15	5	18.88	6	18.81	19.10	-1	16,236	-0.01%
2019/05/14	3	18.00	8	17.65	18.45	-5	16,240	-0.03%
2019/05/13	10	18.46	7	18.41	18.15	3	16,369	0.02%
2019/05/10	2	18.40	21	18.24	18.10	-19	16,399	-0.12%
2019/05/09	2	18.35	1	18.85	18.35	1	16,339	0.01%
2019/05/08	19	19.14	5	19.18	19.05	14	16,209	0.09%
2019/05/07	0	0.00	1	19.35	19.00	-1	16,152	-0.01%
2019/05/06	0	0.00	39	18.78	19.00	-39	16,110	-0.24%
2019/05/03	163	19.03	2	19.05	18.95	161	15,984	1.01%	大買/鉅額交易
2019/05/02	1	18.80	11	19.01	19.00	-10	15,932	-0.06%
2019/04/30	15	18.68	17	18.52	18.90	-2	15,862	-0.01%
2019/04/29	57	18.72	12	18.91	18.40	45	15,747	0.29%
2019/04/26	11	18.20	15	18.04	18.10	-4	15,355	-0.03%
2019/04/25	15	18.88	10	18.60	18.70	5	15,026	0.03%
2019/04/24	38	19.15	19	19.06	19.10	19	14,680	0.13%
2019/04/23	6	21.13	74	21.21	20.90	-68	13,926	-0.49%
2019/04/22	9	21.49	11	21.60	21.40	-2	13,817	-0.01%
2019/04/19	3	21.17	9	21.23	21.40	-6	13,794	-0.04%
2019/04/18	9	21.82	5	21.83	20.95	4	13,803	0.03%
2019/04/17	2	21.55	5	21.60	21.40	-3	13,582	-0.02%
2019/04/16	8	21.89	6.1	22.01	21.80	1.9	13,492	0.01%
2019/04/15	36	21.22	38	21.46	21.50	-2	13,166	-0.02%
2019/04/12	1	20.55	0	0.00	20.25	1	12,939	0.01%
2019/04/11	0	0.00	2	20.78	20.70	-2	12,864	-0.02%
2019/04/10	4	21.10	2.7	21.00	21.00	1.3	12,816	0.01%
2019/04/09	1	21.25	4	21.44	21.20	-3	12,778	-0.02%
2019/04/08	6	21.41	7	21.22	21.20	-1	12,709	-0.01%
2019/04/03	1	21.15	4	21.23	21.25	-3	12,608	-0.02%
2019/04/02	17	21.10	0	0.00	20.90	17	12,473	0.14%
2019/04/01	3	21.35	5	21.54	21.45	-2	12,252	-0.02%
2019/03/29	5	20.36	4	20.45	20.80	1	11,888	0.01%
2019/03/28	2	20.73	11.8	20.57	20.50	-9.8	11,733	-0.08%
2019/03/27	5	21.07	6	21.18	21.05	-1	11,659	-0.01%
2019/03/26	4	20.95	14	21.05	20.90	-10	11,586	-0.09%
2019/03/25	7	20.73	5	20.68	20.65	2	11,499	0.02%
2019/03/22	10	21.44	6	21.44	21.40	4	11,360	0.04%
2019/03/21	18	21.86	9	22.54	21.65	9	11,154	0.08%
2019/03/20	4	22.09	10	22.09	21.95	-6	10,723	-0.06%
2019/03/19	0	0.00	7	21.86	21.75	-7	10,601	-0.07%
2019/03/18	31	21.86	15	21.74	21.85	16	10,493	0.15%
2019/03/15	6	21.65	22	21.60	21.50	-16	10,429	-0.15%
2019/03/14	24	22.06	16	22.13	21.90	8	10,451	0.08%
2019/03/13	41	21.27	13	21.50	21.80	28	10,482	0.27%
2019/03/12	3	20.45	2	20.73	20.35	1	9,842	0.01%
2019/03/11	2	20.58	2	20.73	20.45	0	9,950	0.00%
2019/03/08	8	20.26	2	20.35	20.55	6	10,062	0.06%
2019/03/07	5	20.77	0	0.00	20.55	5	10,168	0.05%
2019/03/06	6	20.78	18.1	20.72	20.95	-12.1	10,080	-0.12%
2019/03/05	0	0.00	1	19.75	19.75	-1	9,628	-0.01%
2019/03/04	5	20.34	4.1	20.00	20.00	0.9	9,714	0.01%
2019/02/27	4	20.05	0	0.00	20.25	4	9,728	0.04%
2019/02/26	3	20.27	34	20.12	20.00	-31	9,658	-0.32%
2019/02/25	3	19.97	12	19.98	20.00	-9	9,573	-0.09%
2019/02/22	7	20.01	10	20.09	20.30	-3	9,536	-0.03%
2019/02/21	12	19.26	12	19.28	19.45	0	9,119	0.00%
2019/02/20	40	19.33	31	19.13	19.20	9	8,937	0.10%
2019/02/19	2	18.98	10	19.19	19.30	-8	8,910	-0.09%
2019/02/18	33	19.14	67	19.20	19.10	-34	8,914	-0.38%
2019/02/15	24	18.54	18	18.50	18.60	6	8,557	0.07%
2019/02/14	22	17.84	11	17.56	17.70	11	7,864	0.14%
2019/02/13	2	16.15	6	16.23	16.65	-4	7,294	-0.05%
2019/02/12	4	16.23	3	16.38	16.15	1	7,206	0.01%
2019/02/11	1	15.70	6	15.45	15.75	-5	7,041	-0.07%
2019/01/30	4	15.10	1	15.20	15.10	3	6,989	0.04%
2019/01/29	0	0.00	4	15.00	15.05	-4	7,001	-0.06%
2019/01/28	6	15.09	5	15.06	15.10	1	7,019	0.01%
2019/01/24	0	0.00	1	14.55	14.50	-1	7,092	-0.01%
2019/01/23	0	0.00	1	14.50	14.55	-1	7,209	-0.01%
2019/01/22	2	14.33	1	14.25	14.20	1	7,246	0.01%
2019/01/21	1	14.55	1	14.75	14.50	0	7,307	0.00%
2019/01/18	3	14.57	0	0.00	14.55	3	7,378	0.04%
2019/01/17	2	14.80	2	14.90	14.60	0	7,525	0.00%
2019/01/16	1	14.85	0	0.00	14.80	1	7,588	0.01%
2019/01/15	4	14.78	1	14.90	14.75	3	7,672	0.04%
2019/01/11	1	14.70	21	14.81	14.50	-20	7,687	-0.26%
2019/01/10	3	15.00	5.1	14.82	15.00	-2.1	7,668	-0.03%
2019/01/09	5	14.52	9	14.51	14.50	-4	7,584	-0.05%
2019/01/08	22	14.06	9	13.97	14.20	13	7,509	0.17%
2019/01/07	3	13.75	2	13.80	13.70	1	7,521	0.01%
2019/01/04	2	13.40	2	13.35	13.40	0	7,636	0.00%
2019/01/03	6	13.68	7	13.80	13.65	-1	7,723	-0.01%
2018/12/28	2	13.75	2	13.90	13.65	0	7,864	0.00%
2018/12/27	3	13.85	4	14.04	13.75	-1	8,084	-0.01%
2018/12/26	3	13.78	10	13.80	13.75	-7	8,101	-0.09%
2018/12/25	1	13.85	1	13.75	13.85	0	8,116	0.00%
2018/12/21	0	0.00	2	14.15	14.10	-2	8,201	-0.02%
2018/12/20	7	14.12	0	0.00	13.95	7	8,212	0.09%
2018/12/19	0	0.00	1	14.65	14.50	-1	8,180	-0.01%
2018/12/18	2	14.40	0	0.00	14.40	2	8,206	0.02%
2018/12/17	4	14.69	5	14.77	14.65	-1	8,241	-0.01%
2018/12/14	1	15.10	20	14.75	14.90	-19	8,301	-0.23%
2018/12/13	3	15.43	0	0.00	15.25	3	8,323	0.04%
2018/12/12	3	15.47	1	15.35	15.50	2	8,566	0.02%
2018/12/11	2	15.35	4	15.49	15.25	-2	8,566	-0.02%
2018/12/10	10	15.63	7	15.51	15.25	3	8,592	0.03%
2018/12/07	4	16.15	6	16.14	16.30	-2	8,490	-0.02%
2018/12/06	18	16.68	10	16.06	15.60	8	8,293	0.10%
2018/12/05	4	16.23	3	16.47	16.70	1	7,894	0.01%
2018/12/04	25	16.66	3	16.90	16.60	22	7,951	0.28%
2018/12/03	14	16.25	26	16.30	16.95	-12	8,005	-0.15%
2018/11/30	5	15.35	92	15.31	15.45	-87	7,967	-1.09%
2018/11/29	10	15.01	31	15.06	15.00	-21	7,752	-0.27%
2018/11/28	8	14.67	8	14.53	14.65	0	7,577	0.00%
2018/11/27	115	14.00	7	14.00	14.00	108	7,433	1.45%	大買/鉅額交易
2018/11/26	3.7	13.86	3	13.83	13.90	0.7	7,232	0.01%
2018/11/23	2	13.55	3	13.70	13.60	-1	7,115	-0.01%
2018/11/22	8	13.64	10	13.60	13.55	-2	7,026	-0.03%
2018/11/21	8	13.36	29	13.57	13.55	-21	7,007	-0.30%
2018/11/20	7	13.66	7	13.51	13.40	0	6,891	0.00%
2018/11/19	4	13.53	3	13.65	13.55	1	7,012	0.01%
2018/11/16	4	13.48	24	13.69	13.35	-20	7,288	-0.27%
2018/11/15	6	13.13	6	13.19	13.30	0	7,320	0.00%
2018/11/14	2	13.03	3	13.15	13.00	-1	7,168	-0.01%
2018/11/13	1	12.60	1	12.95	12.95	0	7,281	0.00%
2018/11/12	2	13.08	0	0.00	12.90	2	7,440	0.03%
2018/11/09	2	13.33	2	13.45	13.35	0	7,446	0.00%
2018/11/08	1	13.45	0	0.00	13.45	1	7,502	0.01%
2018/11/07	3	13.53	4	13.45	13.65	-1	7,519	-0.01%
2018/11/06	11	13.20	1	13.70	13.10	10	7,691	0.13%
2018/11/05	12	13.55	1	13.60	13.65	11	7,737	0.14%
2018/11/02	6	13.58	6	13.66	13.60	0	7,835	0.00%
2018/11/01	4	13.15	3	13.25	13.35	1	7,777	0.01%
2018/10/31	3	12.90	9	12.75	12.95	-6	7,735	-0.08%
2018/10/30	3	12.42	3	12.28	12.45	0	7,697	0.00%
2018/10/29	1	12.15	2	12.18	12.35	-1	7,888	-0.01%
2018/10/26	0	0.00	6	12.35	11.85	-6	7,968	-0.08%
2018/10/25	2	12.18	1	12.10	12.15	1	7,998	0.01%
2018/10/24	2	13.40	1	13.55	13.35	1	8,099	0.01%
2018/10/23	5	13.94	1	14.10	13.50	4	8,236	0.05%
2018/10/22	1	13.55	2	13.83	13.85	-1	8,484	-0.01%
2018/10/19	1	13.35	1	13.50	13.60	0	8,617	0.00%
2018/10/18	2	13.70	2	13.85	13.85	0	8,700	0.00%
2018/10/17	2	13.83	2	13.98	13.65	0	8,861	0.00%
2018/10/16	3	13.55	8	13.77	13.60	-5	8,997	-0.06%
2018/10/15	1	13.70	1	13.80	13.60	0	9,128	0.00%
2018/10/12	1	13.00	1	13.00	13.35	0	9,196	0.00%
2018/10/11	2	13.15	0	0.00	13.15	2	9,302	0.02%
2018/10/09	3	14.70	3	14.85	14.60	0	9,473	0.00%
2018/10/08	0	0.00	31	14.82	14.60	-31	9,763	-0.32%
2018/10/05	5	15.11	25	14.63	14.70	-20	9,902	-0.20%
2018/10/03	0	0.00	1	16.50	16.45	-1	9,956	-0.01%
2018/10/02	0	0.00	1	16.55	16.65	-1	10,144	-0.01%
2018/10/01	0	0.00	1	16.60	16.70	-1	10,270	-0.01%
2018/09/28	14	16.60	0	0.00	16.45	14	10,786	0.13%
2018/09/27	1	16.60	1	16.75	16.55	0	10,851	0.00%
2018/09/26	1	16.50	0	0.00	16.60	1	10,935	0.01%
2018/09/25	3	16.50	2	16.65	16.50	1	11,041	0.01%
2018/09/21	0	0.00	4	16.35	16.40	-4	11,124	-0.04%
2018/09/20	4	16.30	1	16.75	16.15	3	11,118	0.03%
2018/09/19	3	16.72	1	16.80	16.65	2	11,135	0.02%
2018/09/18	15	17.10	8	17.36	16.65	7	11,260	0.06%
2018/09/17	1	16.65	1	17.00	17.00	0	11,368	0.00%
2018/09/14	13	16.68	11.1	16.80	17.00	1.9	11,470	0.02%
2018/09/13	10	16.48	11	16.54	16.45	-1	11,477	-0.01%
2018/09/11	3	16.20	7	16.04	16.20	-4	11,623	-0.03%
2018/09/10	10	15.96	24	15.75	15.40	-14	11,744	-0.12%
2018/09/07	22	17.24	2	16.55	16.55	20	11,986	0.17%
2018/09/06	17	17.63	1	18.05	17.40	16	12,842	0.12%
2018/09/05	4	18.50	1	18.75	18.45	3	12,914	0.02%
2018/09/04	1	18.65	2	18.75	18.55	-1	13,163	-0.01%
2018/09/03	6	18.74	0	0.00	18.40	6	13,309	0.05%
2018/08/31	4	18.90	6	18.93	19.00	-2	13,537	-0.01%
2018/08/30	1	19.05	0	0.00	19.05	1	13,677	0.01%
2018/08/29	1	19.15	1	19.35	19.30	0	13,811	0.00%
2018/08/28	5	19.30	2	19.15	19.15	3	14,122	0.02%
2018/08/27	0	0.00	7	19.25	19.35	-7	14,250	-0.05%
2018/08/24	9	18.89	0	0.00	18.95	9	14,592	0.06%
2018/08/23	1	19.10	19	19.10	19.55	-18	16,021	-0.11%
2018/08/22	9	18.78	3	18.77	18.45	6	15,912	0.04%
2018/08/21	3	18.77	2	18.73	18.80	1	16,192	0.01%
2018/08/20	11	18.80	2	18.90	18.55	9	16,684	0.05%
2018/08/17	8	19.38	9	19.66	19.15	-1	16,654	-0.01%
2018/08/16	3	18.95	4	19.06	19.10	-1	16,964	-0.01%
2018/08/15	1	19.35	10	19.05	19.00	-9	17,033	-0.05%
2018/08/14	0	0.00	1	19.15	19.70	-1	17,155	-0.01%
2018/08/13	2	19.50	2	19.38	19.20	0	17,350	0.00%
2018/08/10	0	0.00	1	20.60	20.15	-1	17,479	-0.01%
2018/08/09	4	21.08	4	21.08	21.00	0	17,843	0.00%
2018/08/08	10	20.90	18	20.90	20.55	-8	18,631	-0.04%
2018/08/07	1	20.90	1	21.30	20.90	0	20,060	0.00%
2018/08/06	2	21.10	4	20.86	21.20	-2	20,353	-0.01%
2018/08/03	28	20.75	5	20.51	20.45	23	20,888	0.11%
2018/08/02	15	21.17	4	21.58	21.05	11	21,139	0.05%
2018/08/01	6	21.63	8	21.51	21.35	-2	21,318	-0.01%
2018/07/31	27	21.23	4	21.40	21.20	23	21,788	0.11%
2018/07/30	2	21.60	0	0.00	21.50	2	21,792	0.01%
2018/07/27	10	22.53	34	22.38	22.35	-24	21,878	-0.11%
2018/07/26	2	21.95	2	22.08	21.95	0	21,874	0.00%
2018/07/25	3	21.88	1	22.20	21.85	2	22,090	0.01%
2018/07/24	4	21.60	23	21.25	22.00	-19	22,197	-0.09%
2018/07/23	53	21.73	2	22.05	21.50	51	22,426	0.23%
2018/07/20	14	22.05	1	22.15	22.15	13	23,061	0.06%
2018/07/19	9	21.69	15	21.80	22.00	-6	23,775	-0.03%
2018/07/18	16	21.83	5	22.07	21.50	11	24,135	0.05%
2018/07/17	8	21.90	6	22.08	21.85	2	24,341	0.01%
2018/07/16	3	21.97	12.4	21.77	22.00	-9.4	24,570	-0.04%
2018/07/13	0	0.00	24	21.19	21.35	-24	24,964	-0.10%
2018/07/12	5	20.83	10	20.69	21.10	-5	25,779	-0.02%
2018/07/11	3	19.95	1	20.00	20.00	2	26,186	0.01%
2018/07/10	0	0.00	1	19.40	20.25	-1	28,011	0.00%
2018/07/09	1	19.30	2	18.98	19.30	-1	28,979	0.00%
2018/07/06	11	18.71	11	19.65	18.70	0	29,651	0.00%
2018/07/05	10	20.00	10	20.25	19.80	0	29,189	0.00%
2018/07/04	11	20.16	11	20.36	20.15	0	29,283	0.00%
2018/07/03	23	20.46	17	20.94	20.40	6	29,293	0.02%
2018/07/02	4	20.90	8	21.09	20.95	-4	29,290	-0.01%
2018/06/29	12	20.68	12	20.43	20.70	0	29,371	0.00%
2018/06/28	36	20.30	127	20.54	20.20	-91	29,475	-0.31%	大賣/
2018/06/27	27	20.72	22	20.75	20.60	5	29,673	0.02%
2018/06/26	19	20.56	8	20.40	20.40	11	29,872	0.04%
2018/06/25	10	22.16	11	22.10	21.90	-1	30,503	0.00%
2018/06/22	11	22.05	20	22.30	21.95	-9	30,755	-0.03%
2018/06/21	13	22.39	3	22.50	22.40	10	30,699	0.03%
2018/06/20	29	22.33	5	22.61	22.30	24	30,840	0.08%
2018/06/19	4	23.04	0	0.00	22.85	4	30,825	0.01%
2018/06/15	12	23.83	7	23.95	23.75	5	30,742	0.02%
2018/06/14	19	24.08	63	24.25	23.90	-44	30,398	-0.14%
2018/06/13	4	23.29	4	23.43	23.35	0	29,383	0.00%
2018/06/12	55	23.31	8	23.32	23.20	47	29,452	0.16%
2018/06/11	21	23.16	2	23.38	23.20	19	29,697	0.06%
2018/06/08	10	23.65	9	23.62	23.35	1	30,196	0.00%
2018/06/07	4	23.21	3	23.32	23.00	1	30,524	0.00%
2018/06/06	2	23.38	14	23.27	23.25	-12	30,564	-0.04%
2018/06/05	21	23.40	4	23.64	23.20	17	30,551	0.06%
2018/06/04	9	23.19	11	23.30	23.30	-2	30,368	-0.01%
2018/06/01	65	23.17	10	23.38	23.00	55	30,490	0.18%
2018/05/31	61	24.36	412	24.91	23.75	-351	30,182	-1.16%	大賣/鉅額交易
2018/05/30	17	23.49	27	22.83	23.45	-10	28,729	-0.03%
2018/05/29	206	23.38	20	23.47	23.30	186	28,594	0.65%	大買/鉅額交易
2018/05/28	18	23.21	34	23.18	23.35	-16	28,234	-0.06%
2018/05/25	10	22.34	8	22.36	22.30	2	27,833	0.01%
2018/05/24	41	22.89	13.2	23.00	22.55	27.8	27,816	0.10%
2018/05/23	3	21.98	12	22.09	22.20	-9	27,447	-0.03%
2018/05/22	1	21.75	14	21.86	22.00	-13	27,554	-0.05%
2018/05/21	53	22.53	2	22.35	22.20	51	27,526	0.19%
2018/05/18	3	22.23	0	0.00	22.10	3	27,482	0.01%
2018/05/17	12	22.86	4	22.85	22.65	8	27,562	0.03%
2018/05/16	41	23.56	70	23.63	23.35	-29	27,578	-0.11%
2018/05/15	270	23.16	288	23.19	23.10	-18	27,029	-0.07%	大買/大賣/
2018/05/14	7	22.20	22	22.03	22.00	-15	26,056	-0.06%
2018/05/11	8	21.90	7	22.06	21.75	1	25,919	0.00%
2018/05/10	22	22.48	16	22.56	22.30	6	25,483	0.02%
2018/05/09	1	21.65	0	0.00	21.50	1	25,599	0.00%
2018/05/08	10	21.79	16	22.04	21.80	-6	25,432	-0.02%
2018/05/07	5	20.97	5	20.83	21.30	0	25,012	0.00%
2018/05/04	12	21.12	7	20.76	20.55	5	25,049	0.02%
2018/05/03	6	20.93	11	21.13	20.95	-5	25,117	-0.02%
2018/05/02	6	20.69	17	20.58	20.80	-11	25,110	-0.04%
2018/04/30	1	20.30	1	20.65	20.30	0	25,099	0.00%
2018/04/27	3	20.05	1	20.10	20.00	2	25,545	0.01%
2018/04/26	21	21.30	12	21.55	19.95	9	26,164	0.03%
2018/04/25	166	21.12	9	21.94	22.05	157	25,807	0.61%	大買/鉅額交易
2018/04/24	7	21.66	3	21.52	21.70	4	25,468	0.02%
2018/04/23	2	22.70	24	22.83	22.60	-22	25,916	-0.08%
2018/04/20	13	23.55	23	23.71	23.80	-10	27,183	-0.04%
2018/04/19	21	23.80	48	23.88	23.45	-27	26,946	-0.10%
2018/04/18	38	23.07	29	23.40	23.70	9	26,684	0.03%
2018/04/17	22	22.41	18	22.53	22.05	4	26,070	0.02%
2018/04/16	61	23.16	37	22.93	23.10	24	25,980	0.09%
2018/04/13	61	22.12	115	22.00	22.85	-54	24,725	-0.22%	大賣/
2018/04/12	59	20.73	37	20.83	20.80	22	24,081	0.09%
2018/04/11	0	0.00	1	19.85	19.65	-1	23,996	0.00%
2018/04/10	10	20.06	7	19.84	19.65	3	25,343	0.01%
2018/04/09	0	0.00	10	19.35	19.10	-10	25,989	-0.04%
2018/04/03	1	19.90	1	20.10	20.00	0	26,993	0.00%
2018/04/02	6	20.52	7	20.52	20.20	-1	27,673	0.00%
2018/03/31	5	20.02	4	20.21	20.10	1	28,432	0.00%
2018/03/30	18	19.93	25	20.54	19.80	-7	29,273	-0.02%
2018/03/29	14	20.97	22	20.72	20.30	-8	30,334	-0.03%
2018/03/28	44	20.70	26	20.71	20.80	18	31,963	0.06%
2018/03/27	17	19.84	19	20.02	20.50	-2	31,562	-0.01%
2018/03/26	1	18.70	2	18.58	18.65	-1	32,395	0.00%
2018/03/23	1	18.45	0	0.00	18.55	1	33,797	0.00%
2018/03/22	0	0.00	5	19.58	19.40	-5	34,208	-0.01%
2018/03/21	3	19.58	2	19.70	19.50	1	34,834	0.00%
2018/03/19	10	20.00	3	19.78	19.85	7	36,016	0.02%
2018/03/16	12	20.31	15	20.00	19.95	-3	37,208	-0.01%
2018/03/15	34	20.89	14	20.82	20.60	20	38,591	0.05%
2018/03/14	9	20.17	13	20.22	20.55	-4	39,018	-0.01%
2018/03/13	29	19.65	6	19.98	20.50	23	40,369	0.06%
2018/03/12	4	18.80	32	18.79	18.65	-28	40,215	-0.07%
2018/03/09	10	19.22	8	19.08	19.10	2	40,804	0.00%
2018/03/08	0	0.00	3	18.50	18.70	-3	42,474	-0.01%
2018/03/07	15	18.59	18	18.47	18.40	-3	42,465	-0.01%
2018/03/06	6	19.41	1	19.50	19.40	5	42,997	0.01%
2018/03/05	8	19.87	41	19.15	19.10	-33	44,959	-0.07%
2018/03/02	0	0.00	19	20.18	20.10	-19	46,858	-0.04%
2018/03/01	1	20.45	0	0.00	20.50	1	47,317	0.00%
2018/02/27	12	20.69	16	20.32	20.45	-4	47,356	-0.01%
2018/02/26	3	20.32	62	20.55	20.05	-59	47,406	-0.12%
2018/02/23	1	20.85	5	20.64	20.50	-4	47,540	-0.01%
2018/02/22	14	20.67	18	20.74	20.70	-4	47,678	-0.01%
2018/02/21	27	20.43	11	20.27	20.40	16	47,794	0.03%
2018/02/12	21	19.84	14	19.99	19.55	7	47,750	0.01%
2018/02/09	7	19.12	4	19.28	19.70	3	47,673	0.01%
2018/02/08	29	21.04	25	20.78	20.05	4	47,460	0.01%
2018/02/07	15	21.03	14	20.98	20.50	1	47,206	0.00%
2018/02/06	45	21.71	9	21.60	20.70	36	47,153	0.08%
2018/02/05	20	22.23	15	22.60	23.00	5	47,023	0.01%
2018/02/02	32	23.20	10	23.55	23.20	22	47,164	0.05%
2018/02/01	171	23.97	219	23.96	23.70	-48	47,553	-0.10%	大買/大賣/
2018/01/31	17	22.82	32	23.08	23.25	-15	47,954	-0.03%
2018/01/30	4	22.95	31	23.17	22.90	-27	48,148	-0.06%
2018/01/29	19	23.17	20	23.28	23.20	-1	48,478	0.00%
2018/01/26	38	22.56	23	22.34	22.60	15	49,161	0.03%
2018/01/25	2	23.05	2	23.35	22.80	0	49,927	0.00%
2018/01/24	40	23.41	11	23.51	23.40	29	50,392	0.06%
2018/01/23	34	23.00	25	22.78	23.05	9	50,406	0.02%
2018/01/22	76	23.72	47	23.73	22.90	29	50,073	0.06%
2018/01/19	7	24.54	24	24.50	24.50	-17	49,837	-0.03%
2018/01/18	12	25.53	40	25.34	24.80	-28	49,864	-0.06%
2018/01/17	487	25.73	32	25.80	25.25	455	50,522	0.90%	大買/鉅額交易
2018/01/16	78	25.51	48	25.69	25.60	30	50,434	0.06%
2018/01/15	14	24.59	42	24.55	24.35	-28	48,807	-0.06%
2018/01/12	1	24.65	36	25.13	24.75	-35	48,577	-0.07%
2018/01/11	8	24.33	8	24.11	24.45	0	48,110	0.00%
2018/01/10	6	23.93	0	0.00	23.90	6	47,698	0.01%
2018/01/09	13	24.52	23	24.37	24.70	-10	47,180	-0.02%
2018/01/08	13	24.55	12	24.77	24.10	1	46,517	0.00%
2018/01/05	28	24.31	31	24.68	24.95	-3	46,005	-0.01%
2018/01/04	115	25.05	16	25.04	24.80	99	45,290	0.22%	大買/
2018/01/03	113	24.77	117	24.57	24.20	-4	43,981	-0.01%	大買/大賣/
2018/01/02	19	24.09	27	24.34	24.60	-8	43,148	-0.02%