燿華 (2367)-華南永昌-東昇券商分點個股進出

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
26.30
漲跌
▲0.10
漲幅
+0.38%
成交量
20,504張
產業
上市電子零組件類股
789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－華南永昌-東昇券商分點個股進出

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

華南永昌-東昇券商分點個股進出
華南永昌-東昇券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	21	25.88	3	25.95	26.30	18	41,388	0.04%
2024/04/30	2	26.35	8	26.45	26.20	-6	41,094	-0.01%
2024/04/29	7	26.34	8	26.33	26.20	-1	40,895	0.00%
2024/04/26	4	26.45	4	26.15	26.15	0	40,733	0.00%
2024/04/25	1	26.05	2	26.15	26.00	-1	40,520	0.00%
2024/04/24	18	26.63	14	26.55	26.55	4	40,370	0.01%
2024/04/23	29	26.02	12	26.65	26.00	17	40,107	0.04%
2024/04/22	9	26.99	17	26.74	26.05	-8	39,786	-0.02%
2024/04/19	26	27.12	2	27.40	27.30	24	39,362	0.06%
2024/04/18	27	28.44	26	28.55	28.00	1	38,768	0.00%
2024/04/17	20	27.91	24	27.94	28.15	-4	37,813	-0.01%
2024/04/16	7	26.45	6	26.83	26.40	1	36,987	0.00%
2024/04/15	23	28.51	16	28.28	28.20	7	36,113	0.02%
2024/04/12	25	28.60	105	28.27	29.20	-80	34,654	-0.23%	大賣/
2024/04/11	13	26.76	11	26.59	26.70	2	32,179	0.01%
2024/04/10	10	26.74	14	26.76	26.30	-4	32,044	-0.01%
2024/04/09	18	26.65	1	26.85	26.60	17	31,655	0.05%
2024/04/08	2	26.78	3	26.65	26.70	-1	31,151	0.00%
2024/04/03	37.1	26.23	0	0.00	26.05	37.1	30,870	0.12%
2024/04/02	4	26.80	73	26.35	26.35	-69	30,721	-0.22%
2024/04/01	30	27.10	10	27.02	26.85	20	30,286	0.07%
2024/03/29	6	27.00	28	26.83	26.65	-22	29,881	-0.07%
2024/03/28	13	26.94	11.1	27.28	26.65	1.9	29,151	0.01%
2024/03/27	50	26.94	7	26.96	26.65	43	28,480	0.15%
2024/03/26	21.1	26.74	31	26.25	26.75	-9.9	27,767	-0.04%
2024/03/25	26	27.41	15	26.98	27.55	11	26,903	0.04%
2024/03/22	37	26.76	52	26.84	27.15	-15	25,543	-0.06%
2024/03/21	102	26.70	13	26.74	26.30	89	24,550	0.36%	大買/
2024/03/20	46	26.19	28	26.07	25.70	18	23,762	0.08%
2024/03/19	12	26.07	22	26.26	26.15	-10	23,273	-0.04%
2024/03/18	14	25.18	5	25.44	25.85	9	22,308	0.04%
2024/03/15	1	24.00	2	24.30	24.00	-1	21,625	0.00%
2024/03/14	3	24.62	9	24.56	24.45	-6	21,437	-0.03%
2024/03/13	7	25.24	70	25.28	25.10	-63	21,169	-0.30%
2024/03/12	22	26.54	12	26.39	25.60	10	21,050	0.05%
2024/03/11	19	25.92	24	25.78	25.90	-5	19,966	-0.03%
2024/03/08	12	25.02	33	25.33	24.30	-21	19,221	-0.11%
2024/03/07	102	27.01	67	26.37	25.80	35	19,211	0.18%	大買/
2024/03/06	45	25.08	89.6	26.41	26.65	-44.6	18,035	-0.25%
2024/03/05	58	23.97	54	24.02	24.30	4	15,677	0.03%
2024/03/04	11	22.93	474	23.81	23.90	-463	13,797	-3.36%	大賣/鉅額交易
2024/03/01	29	21.64	18	21.83	21.75	11	12,757	0.09%
2024/02/29	0	0.00	22	21.11	21.30	-22	12,214	-0.18%
2024/02/27	3	20.67	15	20.70	20.75	-12	12,143	-0.10%
2024/02/26	2	21.10	11	21.26	21.15	-9	12,114	-0.07%
2024/02/23	19	20.88	5	20.88	20.75	14	12,125	0.12%
2024/02/22	18	21.14	26	21.20	21.25	-8	12,947	-0.06%
2024/02/21	9	20.73	3	20.62	20.65	6	12,323	0.05%
2024/02/20	7	20.84	7	20.82	20.95	0	12,271	0.00%
2024/02/19	4	20.24	1	20.30	20.15	3	12,021	0.02%
2024/02/16	43	20.40	21	20.26	20.60	22	11,932	0.18%
2024/02/15	2	18.83	0	0.00	19.00	2	11,520	0.02%
2024/02/05	8	18.54	4	18.65	18.55	4	11,444	0.03%
2024/02/02	0	0.00	13	18.95	18.80	-13	11,437	-0.11%
2024/02/01	1	18.90	0	0.00	18.95	1	11,450	0.01%
2024/01/30	4	19.13	0	0.00	19.00	4	11,553	0.03%
2024/01/25	3	19.38	0	0.00	19.20	3	12,019	0.02%
2024/01/24	3	19.45	0	0.00	19.35	3	12,072	0.02%
2024/01/22	4	19.05	0	0.00	19.15	4	12,348	0.03%
2024/01/18	3	18.90	0	0.00	18.65	3	12,378	0.02%
2024/01/17	7	18.94	0	0.00	18.85	7	12,420	0.06%
2024/01/15	1	19.05	0.3	19.25	19.15	0.7	12,551	0.01%
2024/01/11	4	19.30	1	19.10	19.40	3	12,577	0.02%
2024/01/10	3	18.90	2	18.90	18.90	1	12,618	0.01%
2024/01/09	3	19.25	0	0.00	19.05	3	12,650	0.02%
2024/01/08	7	19.39	0	0.00	19.30	7	12,672	0.06%
2024/01/04	16	19.58	0	0.00	19.40	16	12,693	0.13%
2024/01/03	2	19.93	4	19.95	19.90	-2	12,702	-0.02%
2024/01/02	7	20.18	1	20.40	20.10	6	12,729	0.05%
2023/12/29	1	19.95	0	0.00	20.00	1	12,756	0.01%
2023/12/28	4	20.03	0	0.00	20.00	4	12,821	0.03%
2023/12/27	1	20.05	1	20.15	20.15	0	12,906	0.00%
2023/12/26	3.2	20.03	0	0.00	20.05	3.2	13,187	0.02%
2023/12/25	3	19.95	0	0.00	19.95	3	13,273	0.02%
2023/12/22	1	20.05	0	0.00	20.05	1	13,376	0.01%
2023/12/21	0	0.00	1	20.45	20.25	-1	13,501	-0.01%
2023/12/20	4	20.25	0	0.00	20.35	4	13,775	0.03%
2023/12/19	12	20.04	7	20.10	20.10	5	14,094	0.04%
2023/12/18	9	20.41	5	20.30	20.30	4	14,546	0.03%
2023/12/15	6	20.96	3	20.75	20.70	3	16,022	0.02%
2023/12/14	8	21.56	3	21.53	21.35	5	16,646	0.03%
2023/12/13	2	21.03	9	21.07	21.05	-7	16,834	-0.04%
2023/12/12	0	0.00	2	21.20	21.05	-2	16,749	-0.01%
2023/12/11	5	21.25	5	21.09	21.00	0	16,634	0.00%
2023/12/08	37	21.60	19	21.65	21.35	18	16,474	0.11%
2023/12/07	22	21.79	35	21.99	21.55	-13	16,322	-0.08%
2023/12/06	32	22.51	18	22.43	22.05	14	15,753	0.09%
2023/12/05	15	22.31	5	22.38	22.50	10	15,130	0.07%
2023/12/04	58	22.55	62	22.90	22.75	-4	14,570	-0.03%
2023/12/01	11	21.72	50	21.36	22.20	-39	13,353	-0.29%
2023/11/29	5	20.79	6	21.02	20.70	-1	12,382	-0.01%
2023/11/28	8	20.86	11	20.88	21.00	-3	12,395	-0.02%
2023/11/27	5	20.30	0	0.00	20.20	5	12,100	0.04%
2023/11/24	2	20.45	1	20.40	20.25	1	12,181	0.01%
2023/11/22	2	20.38	22	20.38	20.55	-20	11,833	-0.17%
2023/11/21	59.1	20.71	55	20.69	20.20	4.1	11,513	0.04%
2023/11/20	15	19.58	10	19.57	19.70	5	10,467	0.05%
2023/11/17	9	19.23	0	0.00	19.30	9	10,393	0.09%
2023/11/16	11	19.01	21.1	19.24	19.40	-10.1	10,273	-0.10%
2023/11/15	1	18.65	1	18.75	18.55	0	9,972	0.00%
2023/11/14	1	18.30	0	0.00	18.40	1	9,945	0.01%
2023/11/13	1	18.45	0	0.00	18.45	1	9,981	0.01%
2023/11/09	3	18.42	0	0.00	18.40	3	9,943	0.03%
2023/11/08	6	18.79	5	18.60	18.60	1	9,935	0.01%
2023/11/07	0	0.00	1	19.10	19.05	-1	9,865	-0.01%
2023/11/06	7	19.14	6	19.24	19.25	1	9,894	0.01%
2023/11/03	0	0.00	11	19.00	19.05	-11	9,819	-0.11%
2023/11/02	19	18.88	29	18.90	19.15	-10	9,836	-0.10%
2023/11/01	5	18.14	7	18.02	18.10	-2	9,591	-0.02%
2023/10/31	13	19.13	9	19.01	18.50	4	9,534	0.04%
2023/10/30	0	0.00	1	18.60	18.45	-1	9,253	-0.01%
2023/10/27	6	18.55	5	18.40	18.40	1	9,239	0.01%
2023/10/26	0	0.00	13	18.72	18.55	-13	9,223	-0.14%
2023/10/25	0	0.00	2	18.65	18.70	-2	9,200	-0.02%
2023/10/24	7	18.35	9	18.63	18.70	-2	9,162	-0.02%
2023/10/23	9	18.03	3	18.03	17.90	6	9,025	0.07%
2023/10/20	4	17.55	3	17.50	17.70	1	9,016	0.01%
2023/10/19	5	17.98	0	0.00	17.90	5	8,994	0.06%
2023/10/18	3	17.82	12	17.88	18.00	-9	8,985	-0.10%
2023/10/17	5	18.46	0	0.00	18.10	5	8,896	0.06%
2023/10/16	0	0.00	2	18.40	18.30	-2	8,863	-0.02%
2023/10/12	1	18.60	0	0.00	18.60	1	8,850	0.01%
2023/10/11	5	18.15	7	18.26	18.20	-2	8,844	-0.02%
2023/10/06	2	18.68	0	0.00	18.70	2	8,864	0.02%
2023/10/05	6	19.03	3	18.85	18.85	3	8,848	0.03%
2023/10/04	8	18.69	80	18.68	18.75	-72	8,801	-0.82%
2023/10/03	37	19.54	6	19.47	19.05	31	8,775	0.35%
2023/10/02	68	19.86	6	19.76	19.95	62	8,684	0.71%
2023/09/28	1	19.05	3	19.20	18.95	-2	8,399	-0.02%
2023/09/26	1	19.50	4	19.49	19.25	-3	8,185	-0.04%
2023/09/25	3	19.77	3	19.85	19.55	0	8,026	0.00%
2023/09/22	8	20.34	8.1	20.23	20.10	-0.1	7,691	0.00%
2023/09/21	6	20.27	6	20.23	20.15	0	7,290	0.00%
2023/09/20	32	20.20	7	20.25	20.70	25	6,749	0.37%
2023/09/19	7	20.46	24.2	21.03	21.15	-17.2	5,179	-0.33%
2023/09/18	4	18.91	10	19.08	19.25	-6	4,348	-0.14%
2023/09/15	0	0.00	1	18.30	18.05	-1	3,895	-0.03%
2023/09/14	0	0.00	3	18.00	18.00	-3	3,836	-0.08%
2023/09/13	3	18.00	3	18.00	17.90	0	3,824	0.00%
2023/09/12	4	17.80	0	0.00	17.80	4	3,801	0.11%
2023/09/11	4	17.73	0	0.00	17.75	4	3,750	0.11%
2023/09/08	1	17.80	0	0.00	17.80	1	3,701	0.03%
2023/09/07	0	18.05	0	0.00	18.00	0	3,690	0.00%
2023/09/06	1	18.05	12	18.29	18.20	-11	3,654	-0.30%
2023/09/05	2	18.10	0	0.00	18.10	2	3,567	0.06%
2023/09/04	0	0.00	5	18.27	18.20	-5	3,537	-0.14%
2023/09/01	3	18.08	5	18.00	18.10	-2	3,443	-0.06%
2023/08/31	10	18.13	25	17.97	18.25	-15	3,183	-0.47%
2023/08/30	14	17.46	40	17.72	17.65	-26	2,909	-0.89%
2023/08/28	3	17.15	0	0.00	17.05	3	2,775	0.11%
2023/08/24	3	17.00	3	17.17	17.00	0	2,771	0.00%
2023/08/23	3	17.20	36	17.15	17.10	-33	2,736	-1.21%
2023/08/18	1	16.45	0	0.00	16.40	1	2,686	0.04%
2023/08/15	20	15.95	0	0.00	16.05	20	2,642	0.76%
2023/08/11	1	16.10	2	16.20	16.15	-1	2,643	-0.04%
2023/08/10	20	16.10	5	16.13	16.05	15	2,637	0.57%
2023/08/09	54	16.70	0	0.00	16.70	54	2,560	2.11%
2023/08/08	17	16.55	0	0.00	16.65	17	2,522	0.67%
2023/08/07	10	17.10	0	0.00	17.00	10	2,426	0.41%
2023/08/04	0	0.00	0.7	17.20	17.20	-0.7	2,381	-0.03%
2023/08/01	0	0.00	2	17.55	17.60	-2	2,359	-0.08%
2023/07/31	1	17.75	0	0.00	17.65	1	2,373	0.04%
2023/07/28	1	17.65	3	17.60	17.65	-2	2,411	-0.08%
2023/07/27	0	0.00	6	17.50	17.55	-6	2,405	-0.25%
2023/07/25	5	17.39	0	0.00	17.65	5	2,394	0.21%
2023/07/19	0	0.00	6	17.73	17.60	-6	2,411	-0.25%
2023/07/17	1	17.60	14	17.77	17.95	-13	2,451	-0.53%
2023/07/14	2	17.75	0	0.00	17.75	2	2,439	0.08%
2023/07/13	20	18.00	3	17.93	17.95	17	2,436	0.70%
2023/07/12	1	17.40	0	0.00	17.40	1	2,304	0.04%
2023/07/10	5	17.44	15	17.40	17.45	-10	2,446	-0.41%
2023/07/07	2	17.63	1	17.80	17.75	1	2,488	0.04%
2023/07/06	0	0.00	1	17.80	17.80	-1	2,458	-0.04%
2023/07/04	6	17.70	1	17.70	17.65	5	2,430	0.21%
2023/07/03	0.2	17.75	0	0.00	17.75	0.2	2,444	0.01%
2023/06/28	3	17.60	0	0.00	17.65	3	2,481	0.12%
2023/06/26	4	17.71	0	0.00	17.70	4	2,529	0.16%
2023/06/19	0	0.00	3	18.10	18.00	-3	2,619	-0.11%
2023/06/16	3	17.90	0	0.00	17.90	3	2,624	0.11%
2023/06/15	7	17.87	0	0.00	17.90	7	2,618	0.27%
2023/06/13	2	17.95	0	0.00	17.90	2	2,660	0.08%
2023/06/12	2	18.05	0	0.00	18.00	2	2,675	0.08%
2023/06/07	0.1	18.40	0	0.00	18.30	0.1	2,798	0.00%
2023/06/06	2	18.60	0	0.00	18.35	2	2,872	0.07%
2023/06/05	0	0.00	1	18.40	18.45	-1	2,948	-0.03%
2023/06/02	0	18.25	1	18.35	18.35	-1	2,994	-0.03%
2023/06/01	0	0.00	9	18.20	18.15	-9	3,027	-0.30%
2023/05/31	1	18.05	0	0.00	18.05	1	3,040	0.03%
2023/05/30	0	0.00	1	17.95	17.95	-1	3,045	-0.03%
2023/05/29	0	0.00	1	18.10	18.05	-1	3,075	-0.03%
2023/05/26	1	17.95	0	0.00	17.90	1	3,091	0.03%
2023/05/25	2	18.18	0	0.00	18.05	2	3,112	0.06%
2023/05/24	0	0.00	1	18.20	18.10	-1	3,087	-0.03%
2023/05/23	0	0.00	1	18.20	18.10	-1	3,151	-0.03%
2023/05/16	0	17.85	0	0.00	17.90	0	3,450	0.00%
2023/05/12	1	17.30	0	0.00	17.60	1	3,554	0.03%
2023/05/04	0	0.00	3	17.60	17.85	-3	4,016	-0.07%
2023/05/03	1	17.90	5	17.95	17.80	-4	4,003	-0.10%
2023/05/02	2	17.90	0	0.00	17.90	2	4,043	0.05%
2023/04/26	4	17.74	0	0.00	17.90	4	4,102	0.10%
2023/04/25	5	17.71	0	0.00	17.70	5	4,107	0.12%
2023/04/24	3	18.00	1	18.00	17.95	2	4,081	0.05%
2023/04/21	6	17.94	0	0.00	18.00	6	4,102	0.15%
2023/04/20	1	18.35	0	0.00	18.15	1	4,129	0.02%
2023/04/19	3	18.73	0	0.00	18.65	3	4,202	0.07%
2023/04/17	2	18.65	0	0.00	18.70	2	4,227	0.05%
2023/04/14	1	18.60	0	0.00	18.60	1	4,226	0.02%
2023/04/13	15	19.23	14	19.20	18.60	1	4,175	0.02%
2023/04/12	1	19.20	3	19.37	19.40	-2	4,067	-0.05%
2023/04/11	0	0.00	1	19.10	19.15	-1	3,968	-0.03%
2023/04/10	0	19.00	0	0.00	19.05	0	3,967	0.00%
2023/04/07	0	0.00	1	19.15	19.05	-1	3,972	-0.03%
2023/04/06	0	0.00	1	19.05	19.05	-1	3,974	-0.03%
2023/03/31	0	0.00	1	19.05	19.00	-1	3,977	-0.03%
2023/03/30	0	0.00	11	19.00	18.95	-11	3,979	-0.28%
2023/03/29	0	0.00	32	18.95	18.95	-32	3,985	-0.80%
2023/03/27	1	18.95	2	19.03	18.95	-1	4,036	-0.02%
2023/03/24	11	18.76	0	0.00	18.85	11	4,076	0.27%
2023/03/23	0	0.00	3	18.42	18.40	-3	4,028	-0.07%
2023/03/21	0	0.00	8	18.31	18.30	-8	4,158	-0.19%
2023/03/20	0	0.00	2	18.10	18.10	-2	4,276	-0.05%
2023/03/16	2	17.85	1	17.70	17.65	1	4,422	0.02%
2023/03/15	3.5	18.11	0	0.00	18.05	3.5	4,651	0.08%
2023/03/14	13	18.20	0	0.00	18.05	13	4,915	0.26%
2023/03/13	1	18.35	0	0.00	18.45	1	5,110	0.02%
2023/03/10	3	18.65	0	0.00	18.50	3	5,249	0.06%
2023/03/09	2	19.08	3	19.05	19.00	-1	5,465	-0.02%
2023/03/08	2	19.15	4	19.19	19.15	-2	5,707	-0.04%
2023/03/06	4	18.79	0	0.00	18.80	4	5,711	0.07%
2023/02/24	1	18.85	0	0.00	18.75	1	6,298	0.02%
2023/02/23	10	19.00	0	0.00	18.95	10	6,358	0.16%
2023/02/22	2	18.88	0	0.00	18.90	2	6,567	0.03%
2023/02/21	6	19.03	0	0.00	19.00	6	6,676	0.09%
2023/02/20	0	0.00	5	19.19	19.30	-5	6,915	-0.07%
2023/02/16	1	18.60	5	18.65	18.65	-4	7,471	-0.05%
2023/02/15	0	0.00	2	18.55	18.55	-2	7,700	-0.03%
2023/02/14	1	18.25	0	0.00	18.30	1	7,803	0.01%
2023/02/09	2	18.63	10.3	18.66	18.60	-8.3	8,429	-0.10%
2023/02/08	6.3	19.06	6	18.93	19.00	0.3	8,549	0.00%
2023/02/07	0	0.00	1	18.55	18.50	-1	8,427	-0.01%
2023/02/03	0	0.00	2	18.60	18.65	-2	8,865	-0.02%
2023/02/02	12	18.63	3	18.55	18.55	9	8,998	0.10%
2023/02/01	1	18.30	0	0.00	18.30	1	9,088	0.01%
2023/01/31	0	0.00	7	18.25	18.25	-7	9,270	-0.08%
2023/01/30	0	0.00	3	18.00	18.00	-3	9,429	-0.03%
2023/01/17	3	17.60	0	0.00	17.65	3	9,610	0.03%
2023/01/16	0.5	17.50	4	17.55	17.40	-3.5	9,761	-0.04%
2023/01/13	5	17.50	0	0.00	17.50	5	9,893	0.05%
2023/01/11	3	17.90	0	0.00	17.85	3	10,094	0.03%
2023/01/10	2	18.08	0	0.00	17.95	2	10,189	0.02%
2023/01/09	0	0.00	1	18.40	18.35	-1	10,326	-0.01%
2023/01/05	0	0.00	1	17.80	17.80	-1	10,682	-0.01%
2022/12/30	1	17.30	0	0.00	17.25	1	11,301	0.01%
2022/12/28	2	17.58	0	0.00	17.45	2	11,912	0.02%
2022/12/26	15	17.60	3	17.70	17.60	12	12,545	0.10%
2022/12/22	1	17.55	0	0.00	17.60	1	13,181	0.01%
2022/12/21	1	17.70	0	0.00	17.50	1	13,734	0.01%
2022/12/20	1	17.85	0	0.00	17.55	1	14,284	0.01%
2022/12/16	1.5	18.17	0	0.00	18.00	1.5	15,662	0.01%
2022/12/14	7.1	18.30	2	18.30	18.35	5.1	16,302	0.03%
2022/12/13	8	18.44	0	0.00	18.35	8	16,741	0.05%
2022/12/12	0	0.00	1	18.55	18.55	-1	16,961	-0.01%
2022/12/09	2	19.25	0	0.00	19.20	2	17,266	0.01%
2022/12/07	1	19.35	3	19.47	19.35	-2	18,690	-0.01%
2022/12/06	1	20.15	1	20.15	19.75	0	19,013	0.00%
2022/12/05	1	19.75	4	19.76	19.75	-3	19,472	-0.02%
2022/12/02	0	0.00	3	19.47	19.40	-3	19,877	-0.02%
2022/12/01	10	19.41	11	19.44	19.30	-1	20,346	0.00%
2022/11/30	13	19.20	3	19.12	19.40	10	20,788	0.05%
2022/11/29	0	0.00	1	18.70	18.90	-1	21,370	0.00%
2022/11/28	0	0.00	20	18.75	18.65	-20	22,888	-0.09%
2022/11/24	1	19.20	9	18.94	18.95	-8	24,473	-0.03%
2022/11/23	89	19.11	79	19.06	19.05	10	25,316	0.04%
2022/11/22	3	18.40	0	0.00	18.80	3	25,868	0.01%
2022/11/18	5	18.88	20	18.90	18.65	-15	27,777	-0.05%
2022/11/17	100	18.65	310	18.61	18.65	-210	27,867	-0.75%	大賣/鉅額交易
2022/11/16	263	18.69	53	18.55	18.55	210	28,145	0.75%	大買/鉅額交易
2022/11/15	58	19.08	22	19.07	19.10	36	28,690	0.13%
2022/11/14	10	18.55	21	18.60	18.75	-11	29,387	-0.04%
2022/11/11	10	18.77	12	18.59	18.40	-2	29,473	-0.01%
2022/11/10	8	18.53	10	18.50	18.45	-2	29,399	-0.01%
2022/11/09	16	18.88	5	18.92	18.90	11	29,751	0.04%
2022/11/08	15	18.90	14	19.02	18.65	1	30,093	0.00%
2022/11/07	6	18.75	2	18.75	18.75	4	30,538	0.01%
2022/11/04	2	18.33	10	18.66	18.85	-8	31,133	-0.03%
2022/11/03	3	18.30	9	18.29	18.50	-6	31,320	-0.02%
2022/11/02	21	18.34	1	18.30	18.25	20	31,238	0.06%
2022/11/01	1	17.85	0	0.00	18.00	1	31,051	0.00%
2022/10/31	7	17.54	3	17.53	17.50	4	30,890	0.01%
2022/10/28	0	0.00	10	17.10	16.90	-10	30,703	-0.03%
2022/10/27	10	17.45	2	17.53	17.55	8	30,528	0.03%
2022/10/26	4	17.18	0	0.00	17.10	4	30,304	0.01%
2022/10/25	4	17.80	4	17.70	17.65	0	30,108	0.00%
2022/10/21	7	17.81	4	17.68	17.70	3	29,714	0.01%
2022/10/20	1	17.80	1	17.80	17.80	0	29,568	0.00%
2022/10/19	3	18.27	2	18.15	18.10	1	29,439	0.00%
2022/10/18	3	18.52	1	18.50	18.35	2	29,312	0.01%
2022/10/17	6	17.88	4	17.81	18.25	2	29,212	0.01%
2022/10/14	7	18.75	9	18.84	18.60	-2	29,029	-0.01%
2022/10/13	6	18.38	1	18.00	18.00	5	28,914	0.02%
2022/10/12	10	19.15	10	19.23	19.25	0	28,571	0.00%
2022/10/11	15	18.83	18	18.86	18.90	-3	28,444	-0.01%
2022/10/07	10	19.15	16	19.58	19.55	-6	28,126	-0.02%
2022/10/06	9	19.46	18	19.41	19.40	-9	28,002	-0.03%
2022/10/05	29	19.64	13	20.20	19.30	16	27,908	0.06%
2022/10/04	20	19.52	21	19.70	19.70	-1	27,445	0.00%
2022/10/03	15	19.15	10	19.10	19.20	5	27,149	0.02%
2022/09/30	11	19.43	8	19.54	19.55	3	26,887	0.01%
2022/09/29	7	20.03	5	19.70	19.65	2	26,673	0.01%
2022/09/28	23.2	19.59	37	20.04	19.40	-13.8	26,333	-0.05%
2022/09/27	18.4	21.15	7	20.89	20.90	11.4	25,770	0.04%
2022/09/26	153	21.01	15	21.14	20.90	138	25,216	0.55%	大買/鉅額交易
2022/09/23	8	23.08	3	22.42	22.25	5	24,404	0.02%
2022/09/22	16	23.11	3	23.18	23.35	13	23,815	0.05%
2022/09/21	14.1	23.47	8	23.20	23.15	6.1	23,462	0.03%
2022/09/20	4	23.49	24	23.50	23.55	-20	23,105	-0.09%
2022/09/19	1	23.10	3	23.12	22.85	-2	22,601	-0.01%
2022/09/16	7	23.54	3	23.07	23.15	4	22,338	0.02%
2022/09/15	24	24.00	10.1	23.79	23.65	13.9	21,926	0.06%
2022/09/14	18	23.42	15	23.40	23.60	3	21,045	0.01%
2022/09/13	15	23.40	13	23.55	23.30	2	20,441	0.01%
2022/09/12	24	23.33	6.6	23.57	23.30	17.4	19,850	0.09%
2022/09/08	39	23.73	30	23.72	23.75	9	19,123	0.05%
2022/09/07	21	23.32	14	23.63	23.80	7	18,514	0.04%
2022/09/06	3	22.98	12	23.46	23.55	-9	17,944	-0.05%
2022/09/05	26	23.98	30.2	23.63	23.45	-4.2	17,236	-0.02%
2022/09/02	42	23.93	46.4	23.89	23.75	-4.4	16,382	-0.03%
2022/09/01	16	23.35	21	23.30	23.15	-5	14,923	-0.03%
2022/08/31	14	23.01	18	23.09	23.20	-4	14,082	-0.03%
2022/08/30	11	22.53	12	22.87	23.00	-1	13,202	-0.01%
2022/08/29	17	22.40	22	22.34	22.60	-5	12,221	-0.04%
2022/08/26	15	21.99	53	22.11	22.15	-38	11,398	-0.33%
2022/08/25	51	21.66	5	21.64	21.25	46	9,735	0.47%
2022/08/24	10	21.13	28	21.32	21.40	-18	9,201	-0.20%
2022/08/23	23	21.31	14	21.05	21.35	9	8,854	0.10%
2022/08/22	26	21.38	18.5	21.40	21.15	7.5	8,438	0.09%
2022/08/19	30	20.90	63	21.23	21.60	-33	7,563	-0.44%
2022/08/18	3	19.92	7	19.89	20.00	-4	6,203	-0.06%
2022/08/17	12	19.92	6.1	19.90	19.65	5.9	5,960	0.10%
2022/08/16	2.1	19.67	22.2	19.80	20.10	-20.2	5,759	-0.35%
2022/08/15	21	20.29	15	20.43	20.15	6	5,241	0.11%
2022/08/12	18	19.62	15	19.82	19.90	3	4,666	0.06%
2022/08/11	23	19.23	21	19.01	19.05	2	3,961	0.05%
2022/08/10	0	0.00	17	18.69	18.90	-17	3,109	-0.55%
2022/08/09	0	0.00	5	17.45	17.20	-5	2,725	-0.18%
2022/08/08	2	17.23	0	0.00	17.10	2	2,647	0.08%
2022/08/04	3	16.50	0	0.00	16.25	3	2,537	0.12%
2022/08/03	3	16.90	1	16.85	16.80	2	2,507	0.08%
2022/08/02	1	16.80	0	0.00	16.95	1	2,505	0.04%
2022/08/01	1	17.10	0	0.00	17.10	1	2,496	0.04%
2022/07/28	1	16.85	0	0.00	16.80	1	2,478	0.04%
2022/07/27	1	16.65	0	0.00	16.95	1	2,475	0.04%
2022/07/26	1.7	16.78	0	0.00	16.65	1.7	2,472	0.07%
2022/07/22	1	17.00	0	0.00	17.00	1	2,514	0.04%
2022/07/20	0	0.00	2	17.35	17.00	-2	2,495	-0.08%
2022/07/18	0	17.40	9	17.00	17.20	-9	2,412	-0.37%
2022/07/15	0	0.00	3	16.77	16.60	-3	2,336	-0.13%
2022/07/14	1	16.35	231	16.47	16.80	-230	2,331	-9.87%	大賣/鉅額交易
2022/07/13	2	16.80	0	0.00	16.50	2	2,307	0.09%
2022/07/12	2	16.23	18	16.30	16.15	-16	2,237	-0.72%
2022/07/11	5	16.84	27	16.68	16.75	-22	2,221	-0.99%
2022/07/07	0	0.00	1	16.55	16.60	-1	2,087	-0.05%
2022/07/06	72	15.62	0	0.00	15.10	72	2,000	3.60%
2022/07/04	6	15.45	0	0.00	15.80	6	1,963	0.31%
2022/07/01	3	16.05	0	0.00	15.55	3	1,958	0.15%
2022/06/30	0	0.00	10	16.75	16.75	-10	1,907	-0.52%
2022/06/29	2	17.85	2	17.55	17.75	0	1,859	0.00%
2022/06/28	0	0.00	1	17.85	17.85	-1	1,824	-0.05%
2022/06/24	0	0.00	1	17.75	17.45	-1	1,807	-0.06%
2022/06/23	2	17.40	1	17.15	17.20	1	1,767	0.06%
2022/06/22	1	17.90	0	0.00	17.60	1	1,738	0.06%
2022/06/21	4	17.90	14	18.03	18.10	-10	1,707	-0.59%
2022/06/20	2	17.18	0	0.00	16.90	2	1,640	0.12%
2022/06/17	0	0.00	1	17.65	17.65	-1	1,630	-0.06%
2022/06/16	1	17.35	0	0.00	17.35	1	1,617	0.06%
2022/06/15	0	0.00	68	18.09	17.90	-68	1,578	-4.31%
2022/06/13	1	17.65	10	17.80	17.70	-9	1,507	-0.60%
2022/06/10	3	17.90	6	18.12	18.40	-3	1,457	-0.21%
2022/06/09	1	17.70	3	17.57	17.70	-2	1,309	-0.15%
2022/06/02	1	16.80	0	0.00	16.70	1	1,262	0.08%
2022/05/19	1	16.25	0	0.00	16.35	1	1,409	0.07%
2022/05/11	6	16.12	0	0.00	16.05	6	1,659	0.36%
2022/05/09	32	16.14	0	0.00	16.05	32	1,683	1.90%
2022/05/04	5	16.65	0	0.00	16.65	5	1,734	0.29%
2022/05/03	2	16.53	0	0.00	16.55	2	1,752	0.11%
2022/04/29	1	17.00	0	0.00	16.70	1	1,776	0.06%
2022/04/28	0	0.00	1	16.90	16.95	-1	1,782	-0.06%
2022/04/27	2	16.05	0	0.00	16.10	2	1,759	0.11%
2022/04/26	3	16.62	0	0.00	16.50	3	1,744	0.17%
2022/04/25	12	16.75	0	16.80	16.65	12	1,751	0.68%
2022/04/22	0	17.20	0	0.00	17.20	0	1,755	0.00%
2022/04/18	10	17.00	0	0.00	16.85	10	1,877	0.53%
2022/04/15	0	17.45	0	0.00	17.15	0	1,895	0.00%
2022/04/13	10	17.10	0	0.00	17.20	10	2,066	0.48%
2022/04/12	31	16.80	0	0.00	16.90	31	2,385	1.30%
2022/04/11	78	17.06	0	0.00	17.05	78	2,429	3.21%
2022/04/07	40	17.35	0	0.00	17.15	40	2,517	1.59%
2022/04/06	20	17.60	1	17.55	17.50	19	2,587	0.73%
2022/03/31	1	17.85	0	0.00	17.80	1	2,727	0.04%
2022/03/30	0	0.00	3	18.25	18.00	-3	2,914	-0.10%
2022/03/29	1	17.90	0	0.00	17.90	1	3,154	0.03%
2022/03/25	40	17.98	10	18.05	18.00	30	3,312	0.91%
2022/03/22	0	0.00	1	18.05	18.10	-1	3,357	-0.03%
2022/03/14	1	17.70	0	0.00	17.70	1	3,580	0.03%
2022/03/01	0	0.00	1	18.50	18.50	-1	4,272	-0.02%
2022/02/25	0	0.00	2	18.20	18.00	-2	4,423	-0.05%
2022/02/24	1	18.35	5	18.09	17.95	-4	4,559	-0.09%
2022/02/23	1	18.55	2	18.60	18.60	-1	4,662	-0.02%
2022/02/21	0	0.00	30	18.80	18.85	-30	5,212	-0.58%
2022/02/18	1	19.00	0	0.00	18.95	1	6,402	0.02%
2022/02/17	18	19.48	6	19.59	19.30	12	6,845	0.18%
2022/02/16	0	0.00	3	18.95	18.90	-3	6,925	-0.04%
2022/02/15	2	18.40	1	18.45	18.30	1	6,967	0.01%
2022/02/14	0	0.00	50	18.30	18.40	-50	7,018	-0.71%
2022/02/11	0	0.00	1	18.95	18.80	-1	7,016	-0.01%
2022/02/10	30	18.77	0	0.00	18.80	30	7,011	0.43%
2022/02/09	6	18.65	0	0.00	18.90	6	7,010	0.09%
2022/02/08	4	18.55	0	0.00	18.55	4	6,998	0.06%
2022/01/25	3	17.80	0	0.00	17.70	3	6,986	0.04%
2022/01/21	6	18.20	0	0.00	18.15	6	6,982	0.09%
2022/01/20	1	18.50	0	0.00	18.50	1	6,965	0.01%
2022/01/19	1	18.50	1	18.50	18.60	0	6,965	0.00%
2022/01/18	2	18.75	1	19.00	18.70	1	6,968	0.01%
2022/01/17	10	18.45	0	0.00	18.75	10	6,961	0.14%
2022/01/14	1	18.35	0	0.00	18.45	1	6,945	0.01%
2022/01/13	40	18.76	1	18.75	18.70	39	6,939	0.56%
2022/01/12	2	18.73	0	0.00	18.75	2	6,940	0.03%
2022/01/11	2	18.80	1	18.85	18.85	1	6,964	0.01%
2022/01/10	1	19.10	0	0.00	19.00	1	6,920	0.01%
2022/01/07	1	19.15	1	19.25	19.15	0	6,910	0.00%
2022/01/06	10	19.83	0	0.00	19.75	10	6,838	0.15%
2022/01/05	7	20.39	6	20.87	20.25	1	6,765	0.01%
2022/01/04	1	20.10	1	20.20	20.15	0	6,471	0.00%
2022/01/03	2	20.10	3	20.37	20.10	-1	6,423	-0.02%
2021/12/30	7	20.11	4	20.18	20.10	3	6,380	0.05%
2021/12/29	0	0.00	12	20.27	20.15	-12	6,342	-0.19%
2021/12/28	9	20.22	0	0.00	19.95	9	6,272	0.14%
2021/12/27	7	20.12	0	0.00	20.05	7	6,242	0.11%
2021/12/24	4	19.93	15	20.15	20.25	-11	6,192	-0.18%
2021/12/23	6	19.81	10	20.06	20.20	-4	6,008	-0.07%
2021/12/22	6	19.52	10	19.59	19.65	-4	5,758	-0.07%
2021/12/21	0	0.00	4	18.81	18.85	-4	5,613	-0.07%
2021/12/20	1	18.75	1	18.85	18.75	0	5,607	0.00%
2021/12/17	1	18.65	1	18.55	18.55	0	5,615	0.00%
2021/12/16	1	18.75	0	0.00	18.75	1	5,646	0.02%
2021/12/15	1	18.65	0	0.00	18.65	1	5,628	0.02%
2021/12/14	3	18.68	2.1	18.45	18.45	0.9	5,628	0.02%
2021/12/13	1	18.85	0	0.00	18.85	1	5,585	0.02%
2021/12/10	12	19.01	20	19.05	19.00	-8	5,569	-0.14%
2021/12/09	11.1	19.10	3	19.20	19.35	8.1	5,530	0.15%
2021/12/08	11	18.65	0	0.00	18.65	11	5,403	0.20%
2021/12/07	0	0.00	2	18.55	18.55	-2	5,403	-0.04%
2021/12/03	5	18.50	0	0.00	18.50	5	5,370	0.09%
2021/12/02	1	18.55	28	18.40	18.35	-27	5,331	-0.51%
2021/12/01	1	18.85	0	0.00	18.85	1	5,290	0.02%
2021/11/30	2	19.18	0	0.00	18.75	2	5,254	0.04%
2021/11/29	28	18.50	0	0.00	18.65	28	5,054	0.55%
2021/11/26	2	19.10	0	0.00	18.80	2	4,985	0.04%
2021/11/25	1	19.80	0	0.00	19.55	1	4,902	0.02%
2021/11/24	3	19.68	124	19.68	19.70	-121	4,936	-2.45%	大賣/鉅額交易
2021/11/23	10	20.55	86	20.50	20.10	-76	4,789	-1.59%
2021/11/22	4	20.36	4	20.45	20.20	0	4,671	0.00%
2021/11/19	0	0.00	5	20.60	20.80	-5	4,573	-0.11%
2021/11/18	0	0.00	45	21.32	21.25	-45	4,448	-1.01%
2021/11/17	33	22.54	56	22.53	22.25	-23	4,181	-0.55%
2021/11/16	28	20.87	137	21.65	21.65	-109	3,521	-3.10%	大賣/鉅額交易
2021/11/15	1	18.75	116	19.60	19.70	-115	3,078	-3.74%	大賣/鉅額交易
2021/11/12	52	17.91	0	0.00	17.95	52	2,850	1.82%
2021/11/11	1	18.45	2	18.48	18.45	-1	2,825	-0.04%
2021/11/10	2	18.08	0	0.00	18.05	2	2,859	0.07%
2021/11/04	0	0.00	1	18.40	18.30	-1	3,026	-0.03%
2021/11/01	125	18.50	0	0.00	18.45	125	3,126	4.00%	大買/鉅額交易
2021/10/29	25	18.05	0	0.00	18.10	25	3,122	0.80%
2021/10/28	1	18.15	0	0.00	18.05	1	3,128	0.03%
2021/10/27	1	18.05	0	0.00	18.10	1	3,134	0.03%
2021/10/26	0	0.00	1	17.85	17.80	-1	3,162	-0.03%
2021/10/22	1	17.55	1	17.65	17.60	0	3,266	0.00%
2021/10/21	6	17.78	0	0.00	17.40	6	3,337	0.18%
2021/10/20	2	17.63	0	0.00	17.70	2	3,351	0.06%
2021/10/19	0	0.00	13	17.67	17.80	-13	3,403	-0.38%
2021/10/18	1	17.00	1	17.10	17.05	0	3,462	0.00%
2021/10/15	0	0.00	1	16.95	16.90	-1	3,584	-0.03%
2021/10/14	0	0.00	11	16.50	16.55	-11	3,668	-0.30%
2021/10/13	0	0.00	5	16.45	16.50	-5	3,721	-0.13%
2021/10/12	1	16.65	32	17.05	17.00	-31	3,835	-0.81%
2021/10/07	0	0.00	45	17.23	17.35	-45	4,175	-1.08%
2021/10/06	5	17.00	0	0.00	16.75	5	5,190	0.10%
2021/10/04	3	17.05	0	0.00	16.75	3	5,378	0.06%
2021/10/01	29	17.55	0	0.00	17.55	29	5,451	0.53%
2021/09/27	10	18.46	0	0.00	18.40	10	5,586	0.18%
2021/09/24	3	18.23	1	18.25	18.30	2	5,660	0.04%
2021/09/23	3	17.68	0	0.00	17.75	3	5,733	0.05%
2021/09/22	2	18.00	0	0.00	18.00	2	5,811	0.03%
2021/09/17	2	18.35	10	18.30	18.30	-8	5,938	-0.13%
2021/09/16	1	18.40	0	0.00	18.30	1	6,031	0.02%
2021/09/15	30	18.27	0	0.00	18.40	30	6,177	0.49%
2021/09/14	0	0.00	2	18.70	18.55	-2	6,561	-0.03%
2021/09/13	0	0.00	1	18.90	18.80	-1	6,664	-0.02%
2021/09/10	1	18.80	0	0.00	18.80	1	6,704	0.01%
2021/09/07	2	19.65	0	0.00	19.65	2	6,834	0.03%
2021/09/03	0	0.00	1	20.05	20.00	-1	6,810	-0.01%
2021/09/01	63	20.13	3	20.05	20.10	60	6,866	0.87%
2021/08/31	1	19.80	24	19.80	20.10	-23	6,953	-0.33%
2021/08/30	3	19.85	0	0.00	19.85	3	7,003	0.04%
2021/08/25	1	19.20	1	19.30	19.35	0	7,017	0.00%
2021/08/24	3	19.47	5	19.30	19.40	-2	7,073	-0.03%
2021/08/23	6	18.86	5	18.91	18.80	1	7,005	0.01%
2021/08/20	1	18.80	3	18.85	18.90	-2	6,967	-0.03%
2021/08/19	114	18.12	1	18.15	18.05	113	6,468	1.75%	大買/鉅額交易
2021/08/18	52	17.83	3	18.40	18.60	49	6,466	0.76%
2021/08/17	66	18.19	0	0.00	18.10	66	6,466	1.02%
2021/08/16	1	18.20	2	18.60	18.60	-1	6,445	-0.02%
2021/08/13	2	19.25	0	0.00	19.10	2	6,376	0.03%
2021/08/11	10	20.00	0	0.00	20.00	10	6,357	0.16%
2021/08/06	0	0.00	1	20.95	20.80	-1	6,614	-0.02%
2021/08/05	2	21.20	2	21.05	21.15	0	6,740	0.00%
2021/08/02	1	20.90	0	0.00	21.05	1	7,350	0.01%
2021/07/30	6	20.93	1	21.05	20.80	5	7,384	0.07%
2021/07/27	1	21.60	0	0.00	21.20	1	7,491	0.01%
2021/07/22	0	0.00	25	21.15	20.95	-25	7,579	-0.33%
2021/07/21	11	21.08	0	0.00	20.95	11	7,542	0.15%
2021/07/20	7	21.74	27	21.90	21.65	-20	7,507	-0.27%
2021/07/19	1	22.45	0	0.00	22.35	1	7,457	0.01%
2021/07/14	13	22.50	1	22.85	22.25	12	7,788	0.15%
2021/07/13	60	24.01	23	23.73	23.20	37	7,622	0.49%
2021/07/12	0	0.00	10	23.00	23.00	-10	6,863	-0.15%
2021/07/08	1	22.45	6	22.46	22.55	-5	6,838	-0.07%
2021/07/06	0	0.00	6	22.15	22.00	-6	6,807	-0.09%
2021/07/02	0	0.00	1	21.65	21.90	-1	6,895	-0.01%
2021/07/01	7	21.83	2	21.90	21.75	5	6,922	0.07%
2021/06/30	0	0.00	5	22.05	22.05	-5	6,892	-0.07%
2021/06/29	2	22.38	0	0.00	22.15	2	6,909	0.03%
2021/06/28	3	22.93	3	22.90	22.90	0	6,894	0.00%
2021/06/25	3	22.97	7	22.76	22.65	-4	6,786	-0.06%
2021/06/24	0	0.00	10	22.87	22.65	-10	6,771	-0.15%
2021/06/23	9	22.94	2	23.45	22.65	7	6,746	0.10%
2021/06/21	0	0.00	1	21.85	21.85	-1	6,288	-0.02%
2021/06/18	0	0.00	1	22.25	22.15	-1	6,287	-0.02%
2021/06/17	1	22.30	0	0.00	22.25	1	6,335	0.02%
2021/06/16	0	0.00	10	22.00	21.85	-10	6,302	-0.16%
2021/06/10	0	0.00	13	21.99	22.00	-13	6,604	-0.20%
2021/06/09	0	0.00	2	21.90	21.50	-2	6,663	-0.03%
2021/06/07	5	21.70	0	0.00	22.10	5	6,539	0.08%
2021/06/04	1	21.85	2	21.65	21.80	-1	6,477	-0.02%
2021/06/03	1	21.75	6	21.78	21.75	-5	6,459	-0.08%
2021/06/02	10	21.85	31	21.33	21.35	-21	6,436	-0.33%
2021/06/01	20	21.43	11	21.56	21.75	9	6,435	0.14%
2021/05/31	30	20.92	13	20.92	20.95	17	6,431	0.26%
2021/05/28	12	20.38	11	20.55	20.60	1	6,715	0.01%
2021/05/27	1	20.10	0	0.00	20.10	1	6,843	0.01%
2021/05/26	0	0.00	1	20.45	20.55	-1	6,840	-0.01%
2021/05/25	1	20.30	3	20.17	20.20	-2	6,834	-0.03%
2021/05/24	0	0.00	2	19.63	19.80	-2	6,813	-0.03%
2021/05/21	1	19.40	0	0.00	19.45	1	6,822	0.01%
2021/05/20	0	0.00	1	19.20	19.25	-1	6,858	-0.01%
2021/05/19	0	0.00	2	19.08	19.15	-2	6,864	-0.03%
2021/05/18	5	18.37	42	18.14	18.85	-37	6,899	-0.54%
2021/05/17	44	18.74	0	0.00	18.05	44	6,849	0.64%
2021/05/14	5	20.07	0	0.00	20.05	5	6,742	0.07%
2021/05/13	5	20.68	0	0.00	20.45	5	6,628	0.08%
2021/05/12	6.1	21.30	2	21.40	21.60	4.1	6,485	0.06%
2021/05/11	9	22.39	9	22.52	22.00	0	6,182	0.00%
2021/05/10	0	0.00	6	22.21	22.20	-6	5,988	-0.10%
2021/05/06	1	20.75	6	20.98	20.95	-5	5,870	-0.09%
2021/05/05	4	20.65	0	0.00	20.35	4	5,829	0.07%
2021/05/04	1	20.00	10	20.35	20.80	-9	5,805	-0.16%
2021/05/03	2.5	20.96	0	0.00	20.80	2.5	5,724	0.04%
2021/04/29	7	21.71	0	0.00	21.60	7	5,663	0.12%
2021/04/28	0	0.00	3	22.15	22.10	-3	5,630	-0.05%
2021/04/27	0	0.00	3	22.20	22.10	-3	5,659	-0.05%
2021/04/26	11	22.07	0	0.00	22.00	11	5,651	0.19%
2021/04/23	2	22.10	1	22.30	22.20	1	5,621	0.02%
2021/04/22	4	22.61	8	22.95	22.10	-4	5,737	-0.07%
2021/04/21	8	23.06	2	23.10	23.10	6	5,635	0.11%
2021/04/20	15	23.01	5.1	23.10	23.05	9.9	5,533	0.18%
2021/04/19	9	22.51	2	22.35	22.40	7	5,363	0.13%
2021/04/16	3	22.58	6	22.53	22.50	-3	5,357	-0.06%
2021/04/15	2	21.60	1	22.15	22.25	1	5,179	0.02%
2021/04/14	5	21.28	1	21.40	21.65	4	5,202	0.08%
2021/04/13	0	0.00	1	22.25	21.80	-1	5,359	-0.02%
2021/04/12	3	22.05	1	22.15	22.05	2	5,752	0.03%
2021/04/09	0	0.00	180	22.25	22.20	-180	5,823	-3.09%	大賣/鉅額交易
2021/04/08	2	22.38	0	0.00	22.30	2	5,805	0.03%
2021/04/01	10	21.84	1	22.00	21.80	9	5,695	0.16%
2021/03/31	3	21.88	0	0.00	21.85	3	5,630	0.05%
2021/03/30	0	0.00	10	22.40	22.35	-10	5,578	-0.18%
2021/03/29	1	22.60	2	22.60	22.40	-1	5,586	-0.02%
2021/03/26	0	0.00	6	22.65	22.60	-6	5,584	-0.11%
2021/03/25	0	0.00	10	22.35	22.30	-10	5,503	-0.18%
2021/03/24	0	0.00	1	22.25	22.30	-1	5,507	-0.02%
2021/03/23	0	0.00	2	22.45	22.40	-2	5,539	-0.04%
2021/03/22	1	22.45	0	0.00	22.45	1	5,553	0.02%
2021/03/19	1	22.05	0	0.00	22.15	1	5,527	0.02%
2021/03/18	2	22.10	1	22.25	22.20	1	5,561	0.02%
2021/03/17	0	0.00	7	22.30	22.30	-7	5,750	-0.12%
2021/03/16	14	22.48	8	22.43	22.50	6	5,920	0.10%
2021/03/15	0	0.00	3	22.02	22.25	-3	5,873	-0.05%
2021/03/09	2	20.98	22	21.10	21.20	-20	6,202	-0.32%
2021/03/08	2	21.45	0	0.00	21.25	2	6,302	0.03%
2021/03/05	1	21.50	0	0.00	21.50	1	6,378	0.02%
2021/03/04	4.7	21.95	0	0.00	21.85	4.7	6,456	0.07%
2021/03/03	29	22.34	0	0.00	22.30	29	6,632	0.44%
2021/03/02	0	0.00	5	21.57	21.70	-5	6,402	-0.08%
2021/02/25	2	21.08	3	21.15	21.00	-1	6,631	-0.02%
2021/02/23	3	21.30	0.4	21.10	21.25	2.6	6,872	0.04%
2021/02/22	1	21.40	1	21.45	21.35	0	6,989	0.00%
2021/02/19	0	0.00	1	21.05	21.35	-1	7,332	-0.01%
2021/02/18	0	0.00	1	21.10	21.25	-1	7,393	-0.01%
2021/02/17	1	20.50	1	20.25	20.45	0	7,346	0.00%
2021/01/27	1	20.35	0	0.00	20.40	1	7,535	0.01%
2021/01/26	1	20.65	0	0.00	20.55	1	7,552	0.01%
2021/01/25	1	21.05	10	20.39	21.00	-9	7,569	-0.12%
2021/01/21	3.8	20.22	0	0.00	20.10	3.8	7,598	0.05%
2021/01/20	1	20.80	21	20.82	20.35	-20	7,624	-0.26%
2021/01/19	0	0.00	6	21.22	21.20	-6	7,570	-0.08%
2021/01/18	1	20.80	2	21.10	21.05	-1	7,595	-0.01%
2021/01/15	10	21.46	9	21.72	21.40	1	7,691	0.01%
2021/01/14	1	22.40	0	0.00	22.25	1	7,603	0.01%
2021/01/13	3	22.40	0	0.00	22.30	3	7,589	0.04%
2021/01/12	13	22.38	17	22.39	22.15	-4	7,684	-0.05%
2021/01/11	1	22.80	11	22.70	22.80	-10	8,025	-0.12%
2021/01/08	2	23.48	10	23.35	23.35	-8	8,016	-0.10%
2021/01/07	15	23.80	6	23.85	23.70	9	8,032	0.11%
2021/01/06	23	23.92	2	23.93	23.45	21	8,046	0.26%
2021/01/05	5	23.87	17	23.76	23.95	-12	7,819	-0.15%
2021/01/04	31	22.96	3	22.87	23.00	28	7,410	0.38%
2020/12/31	130	22.30	0	0.00	22.20	130	7,343	1.77%	大買/鉅額交易
2020/12/30	1	22.30	0	0.00	22.30	1	7,332	0.01%
2020/12/29	3	22.35	0	0.00	22.40	3	7,401	0.04%
2020/12/28	3	22.48	1	22.45	22.45	2	7,385	0.03%
2020/12/25	2	22.60	0	0.00	22.40	2	7,379	0.03%
2020/12/22	1	22.70	0	0.00	22.00	1	7,496	0.01%
2020/12/18	5	22.55	0	0.00	22.55	5	7,625	0.07%
2020/12/17	0	0.00	5	22.70	22.65	-5	7,659	-0.07%
2020/12/16	1	23.00	1	22.95	22.90	0	7,663	0.00%
2020/12/15	15	22.60	1	22.80	22.40	14	7,706	0.18%
2020/12/11	123	23.90	0	0.00	23.50	123	7,684	1.60%	大買/鉅額交易
2020/12/10	22	23.98	4	23.80	24.00	18	7,522	0.24%
2020/12/09	6	23.38	2	23.45	23.60	4	7,333	0.05%
2020/12/08	3	22.93	0	0.00	22.85	3	7,255	0.04%
2020/12/07	1	23.20	1	23.25	23.25	0	7,380	0.00%
2020/12/04	0	0.00	6	23.60	23.45	-6	7,713	-0.08%
2020/12/03	3.6	23.42	0	0.00	23.25	3.6	7,684	0.05%
2020/12/02	4	23.85	12	23.77	23.70	-8	7,683	-0.10%
2020/12/01	0	0.00	7	23.34	23.50	-7	7,659	-0.09%
2020/11/30	1	23.35	10	23.40	23.45	-9	7,653	-0.12%
2020/11/27	11	23.21	3	23.48	23.30	8	7,636	0.10%
2020/11/26	0	0.00	2	22.95	22.95	-2	7,482	-0.03%
2020/11/25	52	22.85	6	22.81	22.85	46	7,471	0.62%
2020/11/24	22	22.80	3	22.83	22.70	19	7,479	0.25%
2020/11/23	6	22.71	3	22.55	22.65	3	7,541	0.04%
2020/11/20	6	22.20	1	22.15	22.20	5	7,583	0.07%
2020/11/19	1	22.25	13	22.13	22.40	-12	7,670	-0.16%
2020/11/18	0	0.00	6	22.18	22.30	-6	7,771	-0.08%
2020/11/17	11	21.15	3	21.40	21.35	8	7,629	0.10%
2020/11/13	5	20.80	0	0.00	20.95	5	8,249	0.06%
2020/11/10	5	21.18	29	21.20	21.05	-24	8,651	-0.28%
2020/11/09	4	21.15	28	21.15	21.15	-24	8,793	-0.27%
2020/11/04	0	0.00	3	21.63	21.60	-3	9,223	-0.03%
2020/11/02	20	20.77	2	20.80	20.80	18	9,571	0.19%
2020/10/30	11	21.15	0	0.00	21.05	11	10,216	0.11%
2020/10/29	1	21.25	0	0.00	21.40	1	10,522	0.01%
2020/10/28	2	21.70	0	0.00	21.70	2	10,638	0.02%
2020/10/27	2	22.25	0	0.00	22.20	2	10,627	0.02%
2020/10/26	1	22.30	4	22.65	22.55	-3	10,721	-0.03%
2020/10/23	1	22.50	2	22.50	22.50	-1	10,756	-0.01%
2020/10/21	0	0.00	1	22.10	22.15	-1	10,993	-0.01%
2020/10/20	6	22.32	3	22.35	22.35	3	11,236	0.03%
2020/10/19	4	22.80	21	22.42	22.65	-17	11,519	-0.15%
2020/10/16	3	21.67	0	0.00	21.60	3	11,993	0.03%
2020/10/15	1	22.20	14	22.21	22.20	-13	12,365	-0.11%
2020/10/12	2	21.60	0	0.00	21.25	2	12,656	0.02%
2020/10/08	11	21.90	0	0.00	21.75	11	12,958	0.08%
2020/10/07	0	0.00	5	22.00	21.95	-5	13,116	-0.04%
2020/10/06	2	21.95	1	21.95	21.95	1	13,252	0.01%
2020/10/05	0	0.00	10	21.40	21.45	-10	13,760	-0.07%
2020/09/30	2	20.95	0	0.00	21.15	2	14,354	0.01%
2020/09/29	1	20.90	1	20.90	20.65	0	14,487	0.00%
2020/09/25	7	20.64	3	20.22	20.35	4	15,140	0.03%
2020/09/22	2	21.45	0	0.00	21.25	2	15,677	0.01%
2020/09/21	2	21.85	0	0.00	21.70	2	16,063	0.01%
2020/09/18	4	22.05	11	22.00	21.95	-7	16,488	-0.04%
2020/09/15	0	0.00	2	22.30	22.25	-2	17,420	-0.01%
2020/09/14	0	0.00	10	22.15	22.30	-10	18,079	-0.06%
2020/09/11	6	22.01	1	21.90	21.90	5	19,933	0.03%
2020/09/10	6	22.36	5	22.36	22.20	1	20,537	0.00%
2020/09/09	10	22.01	38	21.83	22.75	-28	20,908	-0.13%
2020/09/08	2	21.75	31	21.61	21.35	-29	21,701	-0.13%
2020/09/07	135	21.60	0	0.00	21.40	135	23,149	0.58%	大買/鉅額交易
2020/09/04	1	21.35	3	21.45	21.40	-2	25,203	-0.01%
2020/09/03	5	21.20	0	0.00	21.15	5	25,461	0.02%
2020/09/02	1	21.25	1	21.30	21.35	0	25,521	0.00%
2020/09/01	0	0.00	2	21.00	21.05	-2	25,604	-0.01%
2020/08/31	3	20.73	3	21.03	20.70	0	25,725	0.00%
2020/08/28	26	20.85	2	20.85	20.80	24	25,857	0.09%
2020/08/27	16	21.13	10	21.13	21.40	6	25,842	0.02%
2020/08/26	5	20.66	4	20.65	20.70	1	25,856	0.00%
2020/08/25	6	21.33	0	0.00	21.20	6	25,703	0.02%
2020/08/24	0	0.00	2	21.05	21.05	-2	25,625	-0.01%
2020/08/21	13	21.95	4	21.99	21.80	9	25,541	0.04%
2020/08/20	81	21.77	4	22.19	21.70	77	25,444	0.30%
2020/08/19	13	24.84	0	0.00	24.05	13	25,408	0.05%
2020/08/18	2	25.38	0	0.00	25.20	2	25,459	0.01%
2020/08/17	5	26.06	4	26.00	25.85	1	25,525	0.00%
2020/08/14	0	0.00	1	26.10	26.00	-1	25,873	0.00%
2020/08/13	5	26.22	4	26.30	26.00	1	26,259	0.00%
2020/08/12	1	26.25	3	26.47	26.25	-2	26,242	-0.01%
2020/08/11	12	26.35	1	26.05	25.95	11	26,179	0.04%
2020/08/10	8	26.14	2	25.90	25.80	6	26,233	0.02%
2020/08/07	2	26.43	1	26.30	26.45	1	26,418	0.00%
2020/08/06	2	26.40	3	26.40	26.30	-1	26,396	0.00%
2020/08/05	10	26.87	29	26.92	26.70	-19	26,301	-0.07%
2020/08/04	4	26.51	4	26.29	26.20	0	25,938	0.00%
2020/08/03	1	25.55	55	26.00	25.65	-54	25,798	-0.21%
2020/07/31	1	25.35	0	0.00	25.30	1	26,011	0.00%
2020/07/30	0	0.00	10	25.50	25.50	-10	26,362	-0.04%
2020/07/29	0	0.00	2	24.80	25.00	-2	27,189	-0.01%
2020/07/28	11	24.70	1	24.65	24.65	10	27,250	0.04%
2020/07/27	0	0.00	4	25.48	25.60	-4	27,336	-0.01%
2020/07/24	1	25.50	2.9	25.72	25.40	-1.9	27,550	-0.01%
2020/07/23	11	26.30	1	26.30	26.25	10	27,431	0.04%
2020/07/22	17	26.83	12.1	26.98	27.00	4.9	27,231	0.02%
2020/07/21	4	26.28	60	26.29	26.15	-56	26,544	-0.21%
2020/07/20	1	24.70	1	25.20	25.25	0	26,378	0.00%
2020/07/17	39	25.74	2	25.85	25.25	37	26,333	0.14%
2020/07/16	22	25.85	5	25.90	25.85	17	26,396	0.06%
2020/07/15	0	0.00	29	26.32	25.85	-29	26,461	-0.11%
2020/07/14	1	26.15	1	25.80	25.85	0	26,748	0.00%
2020/07/13	21	26.10	0	0.00	26.05	21	27,438	0.08%
2020/07/10	13	26.17	29	26.75	25.70	-16	27,700	-0.06%
2020/07/09	8	26.59	3	27.02	27.00	5	27,289	0.02%
2020/07/08	1	25.80	1	25.70	25.80	0	26,795	0.00%
2020/07/07	2	25.93	2	25.85	25.75	0	26,948	0.00%
2020/07/06	2	26.85	0	0.00	26.45	2	26,857	0.01%
2020/07/03	7	26.57	4	26.46	26.45	3	26,641	0.01%
2020/07/02	4	25.88	6	25.80	26.30	-2	26,516	-0.01%
2020/07/01	1	25.55	11	25.82	25.45	-10	26,370	-0.04%
2020/06/30	30	25.86	12	26.01	25.70	18	26,225	0.07%
2020/06/29	16	25.13	7	25.34	25.10	9	25,976	0.03%
2020/06/24	6	26.40	28	26.51	26.15	-22	25,758	-0.09%
2020/06/23	6	26.55	0	0.00	26.35	6	25,783	0.02%
2020/06/22	0	0.00	14	26.86	26.90	-14	25,535	-0.05%
2020/06/19	32	27.88	15	27.59	27.45	17	25,339	0.07%
2020/06/18	18	27.56	64.1	27.38	27.45	-46.1	24,752	-0.19%
2020/06/17	10	26.01	7	25.86	25.75	3	22,949	0.01%
2020/06/16	6	25.61	29	25.35	25.25	-23	22,413	-0.10%
2020/06/15	18	25.58	26	25.19	25.20	-8	22,085	-0.04%
2020/06/12	58	25.88	16	25.73	26.20	42	21,027	0.20%
2020/06/11	16	24.94	184	25.87	25.25	-168	19,770	-0.85%	大賣/鉅額交易
2020/06/10	5	23.88	13	23.69	23.80	-8	17,884	-0.04%
2020/06/09	11	23.33	10	23.28	23.05	1	17,912	0.01%
2020/06/08	1	23.60	9	23.82	23.55	-8	18,032	-0.04%
2020/06/05	16	23.63	2	23.68	23.75	14	17,983	0.08%
2020/06/04	1	23.45	11	23.63	23.40	-10	17,911	-0.06%
2020/06/03	9	23.39	10	23.43	23.40	-1	17,882	-0.01%
2020/06/02	4	23.50	8	23.52	23.55	-4	17,753	-0.02%
2020/06/01	3	22.95	22	23.08	23.05	-19	17,533	-0.11%
2020/05/29	11	22.80	4	22.93	22.65	7	17,485	0.04%
2020/05/28	7	22.99	2	22.90	22.85	5	17,526	0.03%
2020/05/27	22	23.15	3	23.22	23.10	19	17,472	0.11%
2020/05/26	15	23.16	17	23.46	23.00	-2	17,458	-0.01%
2020/05/25	10	22.77	11	23.06	23.25	-1	17,109	-0.01%
2020/05/22	9	22.39	4	22.50	22.20	5	16,853	0.03%
2020/05/21	8	23.08	13	23.18	23.10	-5	16,637	-0.03%
2020/05/20	1	22.50	17	22.89	23.30	-16	16,153	-0.10%
2020/05/19	3	21.67	0	0.00	21.80	3	15,685	0.02%
2020/05/18	4	21.80	3	21.05	21.55	1	15,547	0.01%
2020/05/15	13	21.80	0	0.00	21.70	13	15,420	0.08%
2020/05/14	21	22.16	29	22.04	21.70	-8	15,345	-0.05%
2020/05/13	5	23.43	2.4	23.33	23.30	2.6	14,962	0.02%
2020/05/12	2	23.55	2	23.85	23.60	0	14,933	0.00%
2020/05/11	139	23.30	7	23.99	23.50	132	14,936	0.88%	大買/鉅額交易
2020/05/08	9	23.83	0	0.00	23.65	9	14,647	0.06%
2020/05/07	31	24.14	2	24.18	24.05	29	14,487	0.20%
2020/05/06	15	23.71	20	23.58	23.60	-5	14,185	-0.04%
2020/05/05	23	23.65	83	23.39	24.15	-60	13,839	-0.43%
2020/05/04	3	22.43	4	22.38	22.40	-1	12,956	-0.01%
2020/04/30	7	22.64	21	22.67	22.75	-14	12,880	-0.11%
2020/04/29	4	22.08	12	22.09	22.20	-8	12,673	-0.06%
2020/04/28	6	22.07	0	0.00	22.00	6	12,496	0.05%
2020/04/27	10	22.24	7	22.09	22.25	3	12,622	0.02%
2020/04/24	3	22.13	0.1	22.35	22.10	2.9	12,448	0.02%
2020/04/23	4	22.51	7	22.50	22.45	-3	12,261	-0.02%
2020/04/22	4	21.60	2	21.88	22.10	2	12,018	0.02%
2020/04/21	13	22.27	5	22.10	21.95	8	11,924	0.07%
2020/04/20	0	0.00	101	22.58	22.60	-101	11,801	-0.86%	大賣/鉅額交易
2020/04/17	11	22.75	31	22.36	22.20	-20	11,757	-0.17%
2020/04/16	34	23.25	22	23.18	23.00	12	11,207	0.11%
2020/04/15	11	22.30	0	0.00	23.10	11	10,390	0.11%
2020/04/14	77	20.75	52	20.82	21.00	25	10,076	0.25%
2020/04/10	60	20.30	9	20.26	20.40	51	10,054	0.51%
2020/04/08	13	20.85	8	21.03	21.30	5	10,021	0.05%
2020/04/07	2	20.80	4	20.06	20.90	-2	9,914	-0.02%
2020/04/06	6	19.53	6	19.69	19.70	0	9,822	0.00%
2020/04/01	10	19.64	6	19.41	19.65	4	10,046	0.04%
2020/03/31	20	19.69	0	0.00	19.50	20	10,147	0.20%
2020/03/30	3	18.15	14	19.38	19.50	-11	10,101	-0.11%
2020/03/27	11	19.21	1	19.30	18.55	10	9,882	0.10%
2020/03/26	10	18.79	3	18.45	18.90	7	9,691	0.07%
2020/03/25	1	19.20	4	18.80	19.05	-3	9,844	-0.03%
2020/03/24	1	17.85	0	0.00	17.70	1	9,655	0.01%
2020/03/23	4	15.65	5	16.65	16.70	-1	9,638	-0.01%
2020/03/20	0	0.00	9	16.63	16.90	-9	9,860	-0.09%
2020/03/19	8	15.49	0	0.00	15.40	8	9,917	0.08%
2020/03/18	5	17.63	14	17.77	17.10	-9	9,941	-0.09%
2020/03/17	7	17.77	2	18.10	17.40	5	9,921	0.05%
2020/03/16	19	19.45	4	19.35	18.90	15	9,828	0.15%
2020/03/13	116	21.09	5	20.70	21.00	111	9,790	1.13%	大買/鉅額交易
2020/03/12	2	24.00	5	23.30	22.95	-3	9,550	-0.03%
2020/03/11	3	26.20	5	25.45	25.40	-2	9,381	-0.02%
2020/03/10	10	25.60	7	25.23	26.00	3	9,389	0.03%
2020/03/09	5	26.80	0.1	26.60	26.20	4.9	9,414	0.05%
2020/03/05	6	28.54	5	28.75	28.40	1	10,562	0.01%
2020/03/03	10	28.25	1	28.65	28.50	9	10,738	0.08%
2020/03/02	0	0.00	8	27.40	27.45	-8	10,829	-0.07%
2020/02/27	4	27.78	1	27.30	27.40	3	10,960	0.03%
2020/02/26	4	28.35	4	28.35	28.40	0	10,989	0.00%
2020/02/25	4	28.70	0	0.00	28.65	4	11,210	0.04%
2020/02/24	2	28.85	0	0.00	28.85	2	11,320	0.02%
2020/02/21	3	29.40	0	0.00	29.45	3	11,506	0.03%
2020/02/20	2	29.60	0	0.00	29.60	2	11,902	0.02%
2020/02/18	4	29.81	1	29.70	29.45	3	12,692	0.02%
2020/02/17	2	30.28	0	0.00	29.95	2	12,920	0.02%
2020/02/14	6	30.00	0	0.00	29.85	6	13,385	0.04%
2020/02/13	1	29.70	1	29.95	29.75	0	13,631	0.00%
2020/02/12	3	30.02	0	0.00	30.00	3	13,844	0.02%
2020/02/10	5	29.00	0	0.00	28.90	5	14,576	0.03%
2020/02/07	2	29.10	2	29.15	29.00	0	14,801	0.00%
2020/02/06	1	29.95	3	29.88	29.85	-2	14,956	-0.01%
2020/02/05	0	0.00	10	29.65	29.25	-10	15,281	-0.07%
2020/02/04	2	29.60	0	0.00	29.65	2	15,616	0.01%
2020/02/03	14	28.35	14	27.24	28.85	0	16,160	0.00%
2020/01/31	7	29.54	6	29.80	29.85	1	16,805	0.01%
2020/01/30	10	30.05	7	29.91	29.90	3	17,037	0.02%
2020/01/20	0	0.00	6	33.12	33.20	-6	17,056	-0.04%
2020/01/17	0	0.00	1	33.15	33.00	-1	18,057	-0.01%
2020/01/16	5	33.20	1	33.25	33.20	4	18,342	0.02%
2020/01/15	4	33.39	1	33.50	33.25	3	18,725	0.02%
2020/01/14	6	33.40	17	33.31	33.50	-11	19,033	-0.06%
2020/01/13	1	33.10	3	32.60	33.30	-2	19,214	-0.01%
2020/01/09	3	32.65	10	32.50	32.50	-7	19,916	-0.04%
2020/01/08	2	31.95	1	32.10	32.10	1	20,708	0.00%
2020/01/07	2	32.18	17	32.07	32.20	-15	21,975	-0.07%
2020/01/06	7	32.74	2	32.70	32.60	5	23,142	0.02%
2020/01/03	8	33.56	16	33.41	33.35	-8	24,120	-0.03%
2020/01/02	9	34.08	12	34.04	34.15	-3	24,286	-0.01%
2019/12/31	3	33.25	3	33.45	33.65	0	24,495	0.00%
2019/12/30	3	33.57	4	33.60	33.35	-1	25,296	0.00%
2019/12/27	11	33.58	4	33.55	33.65	7	25,610	0.03%
2019/12/26	11	32.80	3	32.85	32.85	8	25,814	0.03%
2019/12/25	12	32.55	1	32.10	32.60	11	26,512	0.04%
2019/12/24	2	32.03	1	31.90	32.05	1	27,520	0.00%
2019/12/23	15	32.18	1.5	31.92	31.85	13.5	28,411	0.05%
2019/12/20	20	32.47	1	32.70	32.40	19	28,777	0.07%
2019/12/19	2	31.93	0	0.00	31.85	2	28,860	0.01%
2019/12/18	2	31.85	2	31.78	31.75	0	29,378	0.00%
2019/12/17	8	31.92	9	32.09	31.90	-1	30,111	0.00%
2019/12/16	15	32.31	12	31.32	32.55	3	30,258	0.01%
2019/12/13	8	31.71	7	31.75	31.30	1	30,919	0.00%
2019/12/12	1	32.35	0	0.00	32.00	1	31,859	0.00%
2019/12/11	3	32.33	120.5	32.21	32.20	-117.5	32,300	-0.36%	大賣/鉅額交易
2019/12/10	2	32.40	0.5	32.50	32.50	1.5	32,827	0.00%
2019/12/09	5	33.10	2	33.10	33.15	3	33,295	0.01%
2019/12/06	4	32.84	5.1	32.70	32.70	-1.1	33,982	0.00%
2019/12/05	5	32.75	0	0.00	32.60	5	35,125	0.01%
2019/12/04	1	32.65	2	32.48	32.70	-1	36,277	0.00%
2019/12/03	18	32.78	0	0.00	32.45	18	38,147	0.05%
2019/12/02	18	33.18	9.5	33.73	32.90	8.5	38,376	0.02%
2019/11/29	8	35.37	0	0.00	35.40	8	38,173	0.02%
2019/11/28	8	35.32	0	0.00	35.35	8	38,891	0.02%
2019/11/27	3	35.73	11	35.78	35.65	-8	40,430	-0.02%
2019/11/26	5	35.45	7	35.56	35.70	-2	42,717	0.00%
2019/11/25	3	35.30	10	35.34	35.30	-7	43,392	-0.02%
2019/11/22	16	35.75	6	35.55	35.45	10	43,791	0.02%
2019/11/21	20	35.30	1	35.30	35.60	19	43,777	0.04%
2019/11/20	1	35.40	12	35.42	35.65	-11	44,128	-0.02%
2019/11/19	17	35.63	11	35.95	35.35	6	44,515	0.01%
2019/11/18	10	35.70	25	35.53	35.60	-15	44,441	-0.03%
2019/11/15	28.5	35.15	59	35.47	35.00	-30.6	44,210	-0.07%
2019/11/14	7	34.80	9	34.83	35.00	-2	43,968	0.00%
2019/11/13	26	35.09	2	35.10	34.60	24	43,961	0.05%
2019/11/12	0	0.00	10	34.70	34.80	-10	43,651	-0.02%
2019/11/11	22	34.20	13	34.06	33.90	9	43,782	0.02%
2019/11/08	7	34.79	17	34.77	34.60	-10	43,583	-0.02%
2019/11/07	10	34.40	2.1	34.49	34.55	7.9	43,096	0.02%
2019/11/06	7	34.29	1	34.00	34.20	6	42,862	0.01%
2019/11/05	8	33.93	4	33.95	34.10	4	42,801	0.01%
2019/11/04	6	33.92	3	34.13	33.80	3	42,789	0.01%
2019/11/01	25	33.70	8	33.33	33.95	17	42,608	0.04%
2019/10/31	12	33.86	4	33.75	33.25	8	42,551	0.02%
2019/10/30	3	33.25	28	33.07	32.95	-25	42,971	-0.06%
2019/10/29	11	34.95	7	35.00	34.40	4	42,379	0.01%
2019/10/28	7	34.60	0	0.00	34.55	7	42,230	0.02%
2019/10/25	46	34.20	26.4	33.87	34.40	19.6	42,002	0.05%
2019/10/24	112	35.50	7	35.47	35.40	105	41,089	0.26%	大買/鉅額交易
2019/10/23	1	35.90	14.2	36.00	35.85	-13.2	40,993	-0.03%
2019/10/22	3	35.75	5	35.91	35.60	-2	40,960	0.00%
2019/10/21	4	35.80	2	35.68	35.75	2	41,037	0.00%
2019/10/18	15	35.19	111	35.00	35.00	-96	40,967	-0.23%	大賣/
2019/10/17	30	35.20	3	34.97	34.85	27	40,947	0.07%
2019/10/16	17	35.63	14	35.69	35.30	3	40,839	0.01%
2019/10/15	81	37.85	4	38.11	36.75	77	40,244	0.19%
2019/10/14	14	37.27	57	37.36	37.50	-43	39,174	-0.11%
2019/10/09	55	35.75	39	35.53	35.10	16	38,441	0.04%
2019/10/08	13	35.61	15	35.29	35.15	-2	38,018	-0.01%
2019/10/07	20	35.25	44	35.31	35.15	-24	37,849	-0.06%
2019/10/04	26	35.84	68	35.73	35.45	-42	37,505	-0.11%
2019/10/03	26	35.31	39	35.49	35.30	-13	36,755	-0.04%
2019/10/02	45	35.37	4	35.70	36.00	41	36,533	0.11%
2019/10/01	16	35.33	27	35.89	35.30	-11	36,064	-0.03%
2019/09/27	140	35.16	41.4	35.09	35.35	98.6	35,253	0.28%	大買/
2019/09/26	40	35.02	13	34.68	34.80	27	34,236	0.08%
2019/09/25	11	33.99	19	34.38	34.90	-8	33,396	-0.02%
2019/09/24	21	34.33	59	34.03	33.90	-38	33,099	-0.11%
2019/09/23	70	34.81	12	34.64	34.55	58	32,730	0.18%
2019/09/20	44	34.34	138	33.97	34.75	-94	32,282	-0.29%	大賣/
2019/09/19	2	33.80	1	33.50	33.50	1	31,538	0.00%
2019/09/18	30	34.67	26	34.38	33.60	4	31,149	0.01%
2019/09/17	40	34.73	24	34.64	34.65	16	30,336	0.05%
2019/09/16	4	33.15	15	33.15	33.55	-11	29,508	-0.04%
2019/09/12	11	32.95	7	33.04	32.90	4	29,256	0.01%
2019/09/11	5	31.75	13	31.94	32.50	-8	28,875	-0.03%
2019/09/10	27	32.14	12	32.03	31.65	15	28,316	0.05%
2019/09/09	8	32.03	25.3	32.92	31.60	-17.3	27,735	-0.06%
2019/09/06	32	34.72	37	34.10	34.30	-5	26,597	-0.02%
2019/09/05	32	33.80	41.1	34.65	35.50	-9.1	25,345	-0.04%
2019/09/04	38	31.73	37	31.94	32.30	1	23,391	0.00%
2019/09/03	17	31.42	0	0.00	31.70	17	22,950	0.07%
2019/09/02	11	30.37	13.1	30.38	31.10	-2.1	22,463	-0.01%
2019/08/30	26	29.21	64.2	29.70	29.90	-38.2	21,640	-0.18%
2019/08/29	51	27.06	469	26.86	27.65	-418	19,978	-2.09%	大賣/鉅額交易
2019/08/28	27	25.16	25	25.02	25.65	2	17,564	0.01%
2019/08/27	9	24.35	55	24.30	24.35	-46	16,773	-0.27%
2019/08/26	13	23.35	5	23.35	23.20	8	16,338	0.05%
2019/08/23	16	24.21	16	24.18	24.15	0	16,118	0.00%
2019/08/22	1	23.55	17	23.81	23.90	-16	15,612	-0.10%
2019/08/21	3	23.35	11	23.26	23.35	-8	15,004	-0.05%
2019/08/20	5	23.25	2	23.20	23.20	3	14,776	0.02%
2019/08/19	4	23.30	2	23.45	23.10	2	14,785	0.01%
2019/08/16	7	22.82	10	22.84	23.00	-3	14,587	-0.02%
2019/08/15	7	21.86	19	21.74	22.55	-12	14,367	-0.08%
2019/08/14	10	22.57	1	22.50	22.20	9	14,213	0.06%
2019/08/13	0	0.00	1	22.25	22.05	-1	14,012	-0.01%
2019/08/12	5	22.60	0	0.00	22.65	5	14,011	0.04%
2019/08/08	10	22.65	26	22.55	22.65	-16	14,141	-0.11%
2019/08/07	118	22.83	3	22.08	22.15	115	14,130	0.81%	大買/鉅額交易
2019/08/06	24	21.39	15	21.71	22.55	9	13,988	0.06%
2019/08/05	5	22.19	1	22.00	22.00	4	13,866	0.03%
2019/08/02	28	22.30	13	22.35	22.55	15	13,739	0.11%
2019/08/01	82	23.78	23	23.50	23.00	59	13,540	0.44%
2019/07/31	0	0.00	3	23.70	23.90	-3	12,650	-0.02%
2019/07/30	0	0.00	19	22.93	22.80	-19	12,481	-0.15%
2019/07/29	10	23.65	1	23.70	23.60	9	12,345	0.07%
2019/07/26	3	23.92	2.1	23.95	23.95	0.9	12,309	0.01%
2019/07/25	2	23.95	0	0.00	24.10	2	12,264	0.02%
2019/07/24	22	23.83	25	24.34	23.35	-3	12,173	-0.02%
2019/07/23	6	24.77	14	24.76	24.50	-8	12,200	-0.07%
2019/07/22	0	0.00	12	24.25	24.10	-12	12,097	-0.10%
2019/07/19	40	24.14	1	24.40	23.90	39	12,213	0.32%
2019/07/18	4	23.85	1	24.45	24.25	3	12,614	0.02%
2019/07/17	0	0.00	2	24.20	24.05	-2	12,317	-0.02%
2019/07/16	0	0.00	8	23.83	23.70	-8	12,118	-0.07%
2019/07/15	7	23.99	8	24.36	23.75	-1	11,919	-0.01%
2019/07/12	6	23.45	5	23.00	23.60	1	11,650	0.01%
2019/07/10	0	0.00	10	21.90	22.00	-10	11,247	-0.09%
2019/07/09	1	21.85	206	21.70	21.85	-205	11,396	-1.80%	大賣/鉅額交易
2019/07/08	0	0.00	11	21.86	21.65	-11	11,333	-0.10%
2019/07/05	5	21.60	0	0.00	21.50	5	11,089	0.05%
2019/07/04	0	0.00	2	21.50	21.50	-2	11,057	-0.02%
2019/07/03	3	21.55	6.1	21.50	21.35	-3.1	11,077	-0.03%
2019/07/02	3	21.35	6	21.39	21.30	-3	11,053	-0.03%
2019/07/01	0	0.00	2	21.50	21.45	-2	11,106	-0.02%
2019/06/28	2	20.90	0	0.00	20.90	2	11,130	0.02%
2019/06/27	0	0.00	1	21.00	21.00	-1	11,436	-0.01%
2019/06/26	1	20.80	1	20.75	20.70	0	11,514	0.00%
2019/06/25	7	20.70	2	20.80	20.50	5	11,538	0.04%
2019/06/24	0	0.00	10	21.00	20.95	-10	11,548	-0.09%
2019/06/21	106	21.00	18	20.90	20.95	88	11,581	0.76%	大買/
2019/06/20	123	20.70	2	20.60	20.90	121	11,339	1.07%	大買/鉅額交易
2019/06/19	18	20.16	14	20.34	20.40	4	11,273	0.04%
2019/06/18	2	19.75	3	19.65	19.75	-1	11,454	-0.01%
2019/06/17	2	19.45	0	0.00	19.45	2	11,477	0.02%
2019/06/14	3	19.57	3	19.35	19.35	0	11,437	0.00%
2019/06/13	0	0.00	13	19.12	19.25	-13	11,608	-0.11%
2019/06/12	5	19.38	17	19.33	19.25	-12	11,813	-0.10%
2019/06/11	14	19.71	1	19.55	19.45	13	12,210	0.11%
2019/06/10	0	0.00	1	19.30	19.30	-1	12,724	-0.01%
2019/06/04	1	18.85	1	19.05	18.85	0	12,951	0.00%
2019/05/31	1	18.75	0	0.00	18.80	1	13,712	0.01%
2019/05/30	0	0.00	1	18.35	18.25	-1	13,741	-0.01%
2019/05/29	6	17.90	0	0.00	18.15	6	13,835	0.04%
2019/05/28	1	17.85	5	17.90	18.15	-4	14,014	-0.03%
2019/05/27	5	18.13	2	17.80	17.70	3	14,160	0.02%
2019/05/24	0	0.00	5	17.75	17.95	-5	14,250	-0.04%
2019/05/23	0	0.00	5	17.52	17.40	-5	14,612	-0.03%
2019/05/21	0	0.00	6	17.77	18.20	-6	14,856	-0.04%
2019/05/20	6	18.08	0	0.00	17.65	6	14,938	0.04%
2019/05/17	17	18.70	6	18.48	18.80	11	15,176	0.07%
2019/05/16	1	18.40	1	18.80	18.40	0	15,822	0.00%
2019/05/14	4	18.00	0	0.00	18.45	4	16,240	0.02%
2019/05/13	4	18.26	8	18.40	18.15	-4	16,369	-0.02%
2019/05/10	4	18.55	0	0.00	18.10	4	16,399	0.02%
2019/05/07	1	19.00	1	19.15	19.00	0	16,152	0.00%
2019/05/06	0	0.00	2	18.85	19.00	-2	16,110	-0.01%
2019/05/03	1	18.90	0	0.00	18.95	1	15,984	0.01%
2019/05/02	0	0.00	8	18.90	19.00	-8	15,932	-0.05%
2019/04/30	12	18.24	15	18.40	18.90	-3	15,862	-0.02%
2019/04/29	32	18.72	18	18.65	18.40	14	15,747	0.09%
2019/04/26	2	18.00	13	18.08	18.10	-11	15,355	-0.07%
2019/04/25	0	0.00	16	18.67	18.70	-16	15,026	-0.11%
2019/04/24	13	19.15	6	19.30	19.10	7	14,680	0.05%
2019/04/23	7	21.14	0	0.00	20.90	7	13,926	0.05%
2019/04/22	23	21.50	2	21.45	21.40	21	13,817	0.15%
2019/04/19	10	21.05	17	21.32	21.40	-7	13,794	-0.05%
2019/04/18	11	21.76	3	22.07	20.95	8	13,803	0.06%
2019/04/17	0	0.00	3	21.55	21.40	-3	13,582	-0.02%
2019/04/16	5	22.11	8	22.03	21.80	-3	13,492	-0.02%
2019/04/15	2	21.30	11	21.20	21.50	-9	13,166	-0.07%
2019/04/12	6	20.75	1	20.80	20.25	5	12,939	0.04%
2019/04/11	0.6	20.70	5	21.15	20.70	-4.4	12,864	-0.03%
2019/04/10	6	20.98	5	21.10	21.00	1	12,816	0.01%
2019/04/09	15	21.32	0	0.00	21.20	15	12,778	0.12%
2019/04/08	1	21.55	3	21.27	21.20	-2	12,709	-0.02%
2019/04/03	3	21.27	7	21.23	21.25	-4	12,608	-0.03%
2019/04/02	7	21.06	10	20.98	20.90	-3	12,473	-0.02%
2019/04/01	12	21.36	8	21.44	21.45	4	12,252	0.03%
2019/03/29	20	20.65	0	0.00	20.80	20	11,888	0.17%
2019/03/28	0	0.00	3.1	20.75	20.50	-3.1	11,733	-0.03%
2019/03/27	5	21.10	4	21.10	21.05	1	11,659	0.01%
2019/03/26	1	21.00	0	0.00	20.90	1	11,586	0.01%
2019/03/25	1	20.70	20	20.75	20.65	-19	11,499	-0.17%
2019/03/22	4	21.80	1	21.70	21.40	3	11,360	0.03%
2019/03/21	6	22.38	17	21.91	21.65	-11	11,154	-0.10%
2019/03/20	3	22.10	1	22.00	21.95	2	10,723	0.02%
2019/03/19	3	21.85	5	21.76	21.75	-2	10,601	-0.02%
2019/03/18	8	21.86	2	21.80	21.85	6	10,493	0.06%
2019/03/15	1	21.60	0	0.00	21.50	1	10,429	0.01%
2019/03/14	32	22.07	8	22.00	21.90	24	10,451	0.23%
2019/03/13	22	21.35	40.5	21.24	21.80	-18.5	10,482	-0.18%
2019/03/12	10	20.45	10	20.75	20.35	0	9,842	0.00%
2019/03/11	40	20.48	10	20.85	20.45	30	9,950	0.30%
2019/03/08	14	20.26	12	20.37	20.55	2	10,062	0.02%
2019/03/07	30	20.68	23	20.91	20.55	7	10,168	0.07%
2019/03/06	34	20.78	30	21.02	20.95	4	10,080	0.04%
2019/03/04	1	19.95	1	20.10	20.00	0	9,714	0.00%
2019/02/27	7	19.79	6	20.07	20.25	1	9,728	0.01%
2019/02/26	4	19.95	4	20.10	20.00	0	9,658	0.00%
2019/02/25	3	19.90	1	19.95	20.00	2	9,573	0.02%
2019/02/22	0	0.00	32	19.91	20.30	-32	9,536	-0.34%
2019/02/21	0	0.00	32.4	19.39	19.45	-32.4	9,119	-0.36%
2019/02/20	2	19.25	2	19.15	19.20	0	8,937	0.00%
2019/02/19	2	19.00	1	18.80	19.30	1	8,910	0.01%
2019/02/18	19	19.24	27	19.09	19.10	-8	8,914	-0.09%
2019/02/15	12	18.47	10	18.40	18.60	2	8,557	0.02%
2019/02/14	20	17.93	17	18.08	17.70	3	7,864	0.04%
2019/02/13	5	16.25	15	16.33	16.65	-10	7,294	-0.14%
2019/02/12	2	16.40	3	16.35	16.15	-1	7,206	-0.01%
2019/02/11	2.1	15.37	2.2	15.69	15.75	-0.1	7,041	0.00%
2019/01/29	5	14.80	5	15.00	15.05	0	7,001	0.00%
2019/01/28	30	15.13	10	15.05	15.10	20	7,019	0.28%
2019/01/24	0	0.00	11	14.60	14.50	-11	7,092	-0.16%
2019/01/23	5	14.30	2	14.45	14.55	3	7,209	0.04%
2019/01/22	0	0.00	17	14.44	14.20	-17	7,246	-0.23%
2019/01/18	0	0.00	0.1	14.60	14.55	-0.1	7,378	0.00%
2019/01/16	0	0.00	1	14.85	14.80	-1	7,588	-0.01%
2019/01/15	0	0.00	2	14.70	14.75	-2	7,672	-0.03%
2019/01/10	6	14.60	17	14.80	15.00	-11	7,668	-0.14%
2019/01/09	10.8	14.59	0	0.00	14.50	10.8	7,584	0.14%
2019/01/08	0	0.00	1	14.05	14.20	-1	7,509	-0.01%
2019/01/07	16	13.75	0	0.00	13.70	16	7,521	0.21%
2018/12/28	2	13.75	0	0.00	13.65	2	7,864	0.03%
2018/12/24	1	14.10	0	0.00	14.10	1	8,122	0.01%
2018/12/21	2	13.70	1	13.85	14.10	1	8,201	0.01%
2018/12/17	0	0.00	8	14.70	14.65	-8	8,241	-0.10%
2018/12/14	1	14.75	0	0.00	14.90	1	8,301	0.01%
2018/12/13	1	15.50	0	0.00	15.25	1	8,323	0.01%
2018/12/10	0	0.00	2	15.15	15.25	-2	8,592	-0.02%
2018/12/07	7	16.21	2	16.20	16.30	5	8,490	0.06%
2018/12/06	2	15.25	2	16.75	15.60	0	8,293	0.00%
2018/12/05	0	0.00	2	16.35	16.70	-2	7,894	-0.03%
2018/12/04	8	16.75	5	16.50	16.60	3	7,951	0.04%
2018/12/03	4	16.76	3	16.43	16.95	1	8,005	0.01%
2018/11/30	2	15.35	25	15.45	15.45	-23	7,967	-0.29%
2018/11/29	25	15.00	0	0.00	15.00	25	7,752	0.32%
2018/11/28	5	14.50	0	0.00	14.65	5	7,577	0.07%
2018/11/27	0	0.00	25	13.90	14.00	-25	7,433	-0.34%
2018/11/23	0.9	13.70	0	0.00	13.60	0.9	7,115	0.01%
2018/11/22	2	13.65	23	13.59	13.55	-21	7,026	-0.30%
2018/11/21	28	13.56	18	13.53	13.55	10	7,007	0.14%
2018/11/19	0	0.00	3	13.50	13.55	-3	7,012	-0.04%
2018/11/16	3	13.40	3	13.65	13.35	0	7,288	0.00%
2018/11/15	6	13.10	3	13.30	13.30	3	7,320	0.04%
2018/11/14	25	13.00	2	13.05	13.00	23	7,168	0.32%
2018/11/13	2	12.55	0	0.00	12.95	2	7,281	0.03%
2018/11/12	4	13.05	0	0.00	12.90	4	7,440	0.05%
2018/11/07	0	0.00	2	13.45	13.65	-2	7,519	-0.03%
2018/11/06	0	0.00	25	13.40	13.10	-25	7,691	-0.33%
2018/11/02	5	13.60	5	13.60	13.60	0	7,835	0.00%
2018/11/01	0	0.00	1	13.00	13.35	-1	7,777	-0.01%
2018/10/31	0	0.00	5	12.85	12.95	-5	7,735	-0.06%
2018/10/30	5	12.30	5	12.50	12.45	0	7,697	0.00%
2018/10/29	1	12.30	2	11.90	12.35	-1	7,888	-0.01%
2018/10/25	5	12.05	0	0.00	12.15	5	7,998	0.06%
2018/10/24	1	13.70	0	0.00	13.35	1	8,099	0.01%
2018/10/23	2	14.05	0	0.00	13.50	2	8,236	0.02%
2018/10/19	0	0.00	1	13.50	13.60	-1	8,617	-0.01%
2018/10/18	1	13.85	0	0.00	13.85	1	8,700	0.01%
2018/10/17	0.2	13.75	0	0.00	13.65	0.2	8,861	0.00%
2018/10/15	16.8	13.53	19	13.62	13.60	-2.2	9,128	-0.02%
2018/10/12	0	0.00	6	12.97	13.35	-6	9,196	-0.07%
2018/10/11	4	13.19	0	0.00	13.15	4	9,302	0.04%
2018/10/09	5	14.95	5	14.65	14.60	0	9,473	0.00%
2018/10/08	10	14.80	10	14.53	14.60	0	9,763	0.00%
2018/10/04	0	0.00	1	16.40	16.15	-1	9,888	-0.01%
2018/10/03	0	0.00	5	16.54	16.45	-5	9,956	-0.05%
2018/10/01	0	0.00	3	16.60	16.70	-3	10,270	-0.03%
2018/09/28	5	16.49	3	16.57	16.45	2	10,786	0.02%
2018/09/26	20	16.41	0	0.00	16.60	20	10,935	0.18%
2018/09/25	0	0.00	2	16.55	16.50	-2	11,041	-0.02%
2018/09/20	2	16.30	0	0.00	16.15	2	11,118	0.02%
2018/09/19	3	16.63	12	16.78	16.65	-9	11,135	-0.08%
2018/09/18	20	17.15	3	16.78	16.65	17	11,260	0.15%
2018/09/11	0	0.00	4	15.98	16.20	-4	11,623	-0.03%
2018/09/10	1	15.65	5	15.58	15.40	-4	11,744	-0.03%
2018/09/07	1	16.30	0	0.00	16.55	1	11,986	0.01%
2018/09/06	1	17.65	0	0.00	17.40	1	12,842	0.01%
2018/09/04	2	18.60	0	0.00	18.55	2	13,163	0.02%
2018/08/30	1	19.10	0	0.00	19.05	1	13,677	0.01%
2018/08/29	1	19.25	0	0.00	19.30	1	13,811	0.01%
2018/08/28	0	0.00	15	19.45	19.15	-15	14,122	-0.11%
2018/08/24	10	18.80	10	18.90	18.95	0	14,592	0.00%
2018/08/23	5	19.00	30	18.85	19.55	-25	16,021	-0.16%
2018/08/22	30	18.50	0	0.00	18.45	30	15,912	0.19%
2018/08/21	0	0.00	10	18.65	18.80	-10	16,192	-0.06%
2018/08/20	1	18.50	1	18.55	18.55	0	16,684	0.00%
2018/08/17	0	0.00	10	19.68	19.15	-10	16,654	-0.06%
2018/08/14	0	0.00	10	19.05	19.70	-10	17,155	-0.06%
2018/08/13	25	19.22	13	18.79	19.20	12	17,350	0.07%
2018/08/10	0	0.00	3	20.25	20.15	-3	17,479	-0.02%
2018/08/09	1	20.90	0	0.00	21.00	1	17,843	0.01%
2018/08/08	8	20.71	0	0.00	20.55	8	18,631	0.04%
2018/08/07	0	0.00	1	20.90	20.90	-1	20,060	0.00%
2018/08/06	0	0.00	7	20.68	21.20	-7	20,353	-0.03%
2018/08/03	3	20.82	0	0.00	20.45	3	20,888	0.01%
2018/08/02	4	21.75	3	21.50	21.05	1	21,139	0.00%
2018/08/01	3	21.43	0	0.00	21.35	3	21,318	0.01%
2018/07/30	0	0.00	2	21.75	21.50	-2	21,792	-0.01%
2018/07/27	0	0.00	3	22.45	22.35	-3	21,878	-0.01%
2018/07/26	0	0.00	1	22.10	21.95	-1	21,874	0.00%
2018/07/25	5	22.13	5	21.95	21.85	0	22,090	0.00%
2018/07/24	3	21.38	1	21.65	22.00	2	22,197	0.01%
2018/07/20	0	0.00	4	21.90	22.15	-4	23,061	-0.02%
2018/07/19	1	21.65	1	21.75	22.00	0	23,775	0.00%
2018/07/18	1	22.35	3	21.95	21.50	-2	24,135	-0.01%
2018/07/17	5	21.95	0	0.00	21.85	5	24,341	0.02%
2018/07/16	1	21.85	7	21.89	22.00	-6	24,570	-0.02%
2018/07/13	0	0.00	1	21.30	21.35	-1	24,964	0.00%
2018/07/12	0	0.00	1	21.05	21.10	-1	25,779	0.00%
2018/07/11	1	20.00	0	0.00	20.00	1	26,186	0.00%
2018/07/10	4	19.50	1	19.55	20.25	3	28,011	0.01%
2018/07/09	0	0.00	2	18.75	19.30	-2	28,979	-0.01%
2018/07/06	21	18.44	6	18.15	18.70	15	29,651	0.05%
2018/07/05	1	19.80	0	0.00	19.80	1	29,189	0.00%
2018/07/03	1	20.60	0	0.00	20.40	1	29,293	0.00%
2018/07/02	1	20.80	15	20.80	20.95	-14	29,290	-0.05%
2018/06/29	6	20.51	16	20.40	20.70	-10	29,371	-0.03%
2018/06/28	13	20.50	7	20.32	20.20	6	29,475	0.02%
2018/06/27	4	21.00	6	20.65	20.60	-2	29,673	-0.01%
2018/06/26	23	20.44	1	21.20	20.40	22	29,872	0.07%
2018/06/25	6	22.28	7	22.07	21.90	-1	30,503	0.00%
2018/06/22	2	22.05	23	22.14	21.95	-21	30,755	-0.07%
2018/06/21	5	22.55	0	0.00	22.40	5	30,699	0.02%
2018/06/20	44	22.33	13	22.28	22.30	31	30,840	0.10%
2018/06/19	3	23.43	17	23.05	22.85	-14	30,825	-0.05%
2018/06/15	52	23.85	42	23.73	23.75	10	30,742	0.03%
2018/06/14	55	24.16	91	24.35	23.90	-36	30,398	-0.12%
2018/06/13	17	23.37	6	23.49	23.35	11	29,383	0.04%
2018/06/12	27	23.35	4	23.38	23.20	23	29,452	0.08%
2018/06/11	1	23.50	5	23.30	23.20	-4	29,697	-0.01%
2018/06/08	0	0.00	8	23.58	23.35	-8	30,196	-0.03%
2018/06/07	12	23.15	0	0.00	23.00	12	30,524	0.04%
2018/06/06	10	23.20	0	0.00	23.25	10	30,564	0.03%
2018/06/05	16	23.62	21	23.51	23.20	-5	30,551	-0.02%
2018/06/04	5	23.20	20	23.50	23.30	-15	30,368	-0.05%
2018/06/01	23	23.24	2	23.55	23.00	21	30,490	0.07%
2018/05/31	56	24.11	83	24.66	23.75	-27	30,182	-0.09%
2018/05/30	19	23.39	0	0.00	23.45	19	28,729	0.07%
2018/05/29	32	23.32	5	23.55	23.30	27	28,594	0.09%
2018/05/28	22	22.95	31	23.31	23.35	-9	28,234	-0.03%
2018/05/25	0	0.00	1	22.40	22.30	-1	27,833	0.00%
2018/05/24	18	22.86	1	22.85	22.55	17	27,816	0.06%
2018/05/23	0	0.00	1	21.95	22.20	-1	27,447	0.00%
2018/05/22	1	21.90	9.1	21.87	22.00	-8.1	27,554	-0.03%
2018/05/21	4	22.50	5	22.42	22.20	-1	27,526	0.00%
2018/05/18	22	22.05	1	22.85	22.10	21	27,482	0.08%
2018/05/17	2	22.73	34	23.01	22.65	-32	27,562	-0.12%
2018/05/16	16	23.67	43	23.80	23.35	-27	27,578	-0.10%
2018/05/15	46	22.74	51	23.16	23.10	-5	27,029	-0.02%
2018/05/14	14	22.12	17	22.09	22.00	-3	26,056	-0.01%
2018/05/11	28	21.89	238	21.85	21.75	-210	25,919	-0.81%	大賣/鉅額交易
2018/05/10	30	22.48	73	22.61	22.30	-43	25,483	-0.17%
2018/05/08	17	22.03	18	22.13	21.80	-1	25,432	0.00%
2018/05/07	7	20.95	1	21.10	21.30	6	25,012	0.02%
2018/05/04	19	20.94	5	20.98	20.55	14	25,049	0.06%
2018/05/03	3	21.17	37	20.88	20.95	-34	25,117	-0.14%
2018/05/02	5	20.61	3	20.88	20.80	2	25,110	0.01%
2018/04/30	2	20.30	0	0.00	20.30	2	25,099	0.01%
2018/04/27	54	20.03	58	20.13	20.00	-4	25,545	-0.02%
2018/04/26	50	20.03	5	20.02	19.95	45	26,164	0.17%
2018/04/25	100	20.89	98	21.54	22.05	2	25,807	0.01%
2018/04/24	46	22.42	17	21.80	21.70	29	25,468	0.11%
2018/04/23	161	23.47	129	23.62	22.60	32	25,916	0.12%	大買/大賣/
2018/04/20	58	23.68	65	23.54	23.80	-7	27,183	-0.03%
2018/04/19	157	23.63	58	24.25	23.45	99	26,946	0.37%	大買/
2018/04/18	83	23.00	124	23.38	23.70	-41	26,684	-0.15%	大賣/
2018/04/17	102	22.39	14	22.24	22.05	88	26,070	0.34%	大買/
2018/04/16	31	23.16	33	23.11	23.10	-2	25,980	-0.01%
2018/04/13	160	22.42	374	22.25	22.85	-214	24,725	-0.87%	大買/大賣/鉅額交易
2018/04/12	106	20.80	184	20.77	20.80	-78	24,081	-0.32%	大買/大賣/
2018/04/11	3	19.65	2	19.93	19.65	1	23,996	0.00%
2018/04/10	4	19.93	44	19.99	19.65	-40	25,343	-0.16%
2018/04/09	50	19.52	0	0.00	19.10	50	25,989	0.19%
2018/04/03	0	0.00	2	19.95	20.00	-2	26,993	-0.01%
2018/04/02	47	20.39	51	20.57	20.20	-4	27,673	-0.01%
2018/03/31	11	19.95	23	19.88	20.10	-12	28,432	-0.04%
2018/03/30	201	20.16	20	20.10	19.80	181	29,273	0.62%	大買/鉅額交易
2018/03/29	118	20.63	179	21.01	20.30	-61	30,334	-0.20%	大買/大賣/
2018/03/28	30	20.75	19	20.78	20.80	11	31,963	0.03%
2018/03/27	2	20.05	9	20.40	20.50	-7	31,562	-0.02%
2018/03/26	11	18.74	10	18.60	18.65	1	32,395	0.00%
2018/03/23	60	18.43	61	18.67	18.55	-1	33,797	0.00%
2018/03/22	31	19.50	50	19.74	19.40	-19	34,208	-0.06%
2018/03/21	2	19.55	25	19.56	19.50	-23	34,834	-0.07%
2018/03/20	77	19.57	0	0.00	19.45	77	35,331	0.22%
2018/03/19	31	19.70	33	19.95	19.85	-2	36,016	-0.01%
2018/03/16	65	20.05	1	20.65	19.95	64	37,208	0.17%
2018/03/15	18	20.72	115	20.89	20.60	-97	38,591	-0.25%	大賣/
2018/03/14	14	20.10	31	20.45	20.55	-17	39,018	-0.04%
2018/03/13	7	20.00	7	19.76	20.50	0	40,369	0.00%
2018/03/12	11	18.76	0	0.00	18.65	11	40,215	0.03%
2018/03/09	10	19.08	60	18.85	19.10	-50	40,804	-0.12%
2018/03/08	3	18.55	0	0.00	18.70	3	42,474	0.01%
2018/03/07	60	18.43	0	0.00	18.40	60	42,465	0.14%
2018/03/06	0	0.00	46	19.45	19.40	-46	42,997	-0.11%
2018/03/05	120	19.40	0	0.00	19.10	120	44,959	0.27%	大買/鉅額交易
2018/03/02	30	20.10	0	0.00	20.10	30	46,858	0.06%
2018/03/01	0	0.00	11	20.50	20.50	-11	47,317	-0.02%
2018/02/27	0	0.00	55	20.50	20.45	-55	47,356	-0.12%
2018/02/26	53	20.20	0	0.00	20.05	53	47,406	0.11%
2018/02/23	50	20.80	50	21.10	20.50	0	47,540	0.00%
2018/02/22	4	20.80	63	20.76	20.70	-59	47,678	-0.12%
2018/02/21	53	20.31	90	20.41	20.40	-37	47,794	-0.08%
2018/02/12	2	19.90	5	19.90	19.55	-3	47,750	-0.01%
2018/02/09	65	19.31	60	19.60	19.70	5	47,673	0.01%
2018/02/08	115	20.35	5	20.25	20.05	110	47,460	0.23%	大買/鉅額交易
2018/02/07	2	21.50	2	21.33	20.50	0	47,206	0.00%
2018/02/06	201	21.00	0	0.00	20.70	201	47,153	0.43%	大買/鉅額交易
2018/02/05	16	22.51	9	22.67	23.00	7	47,023	0.01%
2018/02/02	6	23.22	0	0.00	23.20	6	47,164	0.01%
2018/02/01	1	24.35	17	24.14	23.70	-16	47,553	-0.03%
2018/01/31	0	0.00	23	22.69	23.25	-23	47,954	-0.05%
2018/01/30	3	22.95	12	23.02	22.90	-9	48,148	-0.02%
2018/01/29	10	23.25	14	23.27	23.20	-4	48,478	-0.01%
2018/01/26	5	22.42	4	22.70	22.60	1	49,161	0.00%
2018/01/25	15	23.38	7	22.96	22.80	8	49,927	0.02%
2018/01/24	35	23.42	16	23.33	23.40	19	50,392	0.04%
2018/01/23	35	23.32	33	23.15	23.05	2	50,406	0.00%
2018/01/22	12	23.52	0	0.00	22.90	12	50,073	0.02%
2018/01/19	1	24.50	8	24.51	24.50	-7	49,837	-0.01%
2018/01/18	6	25.13	9	25.33	24.80	-3	49,864	-0.01%
2018/01/17	91	25.60	75	25.77	25.25	16	50,522	0.03%
2018/01/16	214	25.32	265	25.86	25.60	-51	50,434	-0.10%	大買/大賣/
2018/01/15	2	24.55	10	24.38	24.35	-8	48,807	-0.02%
2018/01/12	16	24.69	16	24.99	24.75	0	48,577	0.00%
2018/01/11	22	24.33	13	24.21	24.45	9	48,110	0.02%
2018/01/10	25	24.13	5	24.06	23.90	20	47,698	0.04%
2018/01/09	1	23.90	36	24.19	24.70	-35	47,180	-0.07%
2018/01/08	27	24.73	2	25.20	24.10	25	46,517	0.05%
2018/01/05	14	24.45	6	24.92	24.95	8	46,005	0.02%
2018/01/04	16	25.28	16	25.23	24.80	0	45,290	0.00%
2018/01/03	22	24.82	45	24.73	24.20	-23	43,981	-0.05%
2018/01/02	27	24.01	65	24.38	24.60	-38	43,148	-0.09%