華新 (1605)-兆豐-竹北券商分點個股進出

台股 » 個股 » 華新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華新

(1605)

可現股當沖

股價
36.95
漲跌
▲0.10
漲幅
+0.27%
成交量
14,101張
產業
上市電器電纜類股
1692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

華新 (1605)籌碼相關－兆豐-竹北券商分點個股進出

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

兆豐-竹北券商分點個股進出
兆豐-竹北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
2024/05/31	30.2	37.05	0	0.00	36.95	30.2	27,864	0.11%
2024/05/30	19	36.91	0	0.00	36.85	19	27,766	0.07%
2024/05/29	6	37.68	4	37.65	37.35	2	27,765	0.01%
2024/05/28	0	0.00	3	38.25	38.10	-3	27,691	-0.01%
2024/05/27	0	0.00	12	37.23	37.95	-12	27,715	-0.04%
2024/05/24	1	37.10	23	36.91	37.00	-22	27,447	-0.08%
2024/05/23	3.5	37.20	3	37.32	37.15	0.5	27,487	0.00%
2024/05/22	10.6	38.06	10	37.95	37.80	0.6	27,239	0.00%
2024/05/21	145	39.23	134	38.67	38.50	11	26,821	0.04%	大買/大賣/
2024/05/20	47.3	38.25	80.6	38.18	38.90	-33.3	25,561	-0.13%
2024/05/17	0	0.00	2	36.45	36.10	-2	24,057	-0.01%
2024/05/16	0.1	36.15	0	0.00	36.15	0.1	23,991	0.00%
2024/05/15	5	36.05	0	0.00	35.80	5	23,927	0.02%
2024/05/14	1.1	35.72	12	35.98	35.75	-10.9	23,892	-0.05%
2024/05/13	1	35.80	0	0.00	36.00	1	23,880	0.00%
2024/05/10	11.1	35.76	0	0.00	35.75	11.1	23,767	0.05%
2024/05/09	29.2	35.83	101	35.89	35.55	-71.8	23,674	-0.30%	大賣/
2024/05/08	1	36.40	24	36.49	36.45	-23	23,438	-0.10%
2024/05/07	12.1	36.43	2	36.55	36.55	10.1	23,445	0.04%
2024/05/06	9.3	36.46	6	36.59	36.30	3.3	23,264	0.01%
2024/05/03	36.3	36.88	8	36.78	36.65	28.3	23,019	0.12%
2024/05/02	35	37.04	4	37.00	36.95	31	22,835	0.14%
2024/04/30	24.2	37.05	21	36.85	36.90	3.2	22,775	0.01%
2024/04/29	11.2	37.30	2	37.33	37.35	9.2	22,515	0.04%
2024/04/26	15.3	36.85	6	36.98	36.80	9.3	22,412	0.04%
2024/04/25	6	36.97	0	0.00	36.95	6	22,241	0.03%
2024/04/24	2.1	37.48	5	37.55	37.50	-2.9	22,007	-0.01%
2024/04/23	0	0.00	11	38.48	37.55	-11	21,995	-0.05%
2024/04/22	17	39.03	7	38.44	38.00	10	21,800	0.05%
2024/04/19	40.1	39.11	16	39.37	38.85	24.1	21,221	0.11%
2024/04/18	83.2	40.76	29.3	40.81	40.40	53.9	20,078	0.27%
2024/04/17	36	40.07	38.2	40.42	40.35	-2.2	17,724	-0.01%
2024/04/16	6.2	38.15	37	38.57	38.05	-30.8	15,791	-0.20%
2024/04/15	61.1	40.83	80.4	40.05	39.60	-19.3	15,238	-0.13%
2024/04/12	4	39.24	14	38.93	39.20	-10	13,926	-0.07%
2024/04/11	6	38.88	8	39.10	38.75	-2	13,388	-0.01%
2024/04/10	26	38.71	5	38.99	39.00	21	12,940	0.16%
2024/04/09	23	38.30	58.8	38.45	38.80	-35.8	12,556	-0.29%
2024/04/08	3	37.27	1	37.50	37.60	2	11,866	0.02%
2024/04/03	2.6	36.37	20	36.40	36.30	-17.4	11,849	-0.15%
2024/04/02	0.2	36.80	35	36.96	36.70	-34.8	12,036	-0.29%
2024/04/01	5	37.41	0	0.00	37.30	5	12,341	0.04%
2024/03/28	7	37.91	45	37.72	37.40	-38	12,481	-0.30%
2024/03/27	31	37.65	13	37.63	37.50	18	12,757	0.14%
2024/03/26	40	38.22	51	38.05	37.90	-11	13,236	-0.08%
2024/03/25	1	37.50	30	37.51	37.45	-29	13,101	-0.22%
2024/03/22	1	37.60	6	37.55	37.55	-5	13,736	-0.04%
2024/03/21	2	37.35	7	37.42	37.35	-5	14,450	-0.03%
2024/03/20	4	36.45	3	36.83	36.65	1	15,848	0.01%
2024/03/19	35	37.03	5	36.92	36.60	30	15,873	0.19%
2024/03/18	4.1	36.93	9	37.14	37.25	-4.9	15,697	-0.03%
2024/03/15	1	36.85	2	36.75	37.05	-1	15,617	-0.01%
2024/03/14	12	35.86	25	36.12	36.30	-13	15,387	-0.08%
2024/03/13	2	35.30	1	35.30	35.05	1	15,238	0.01%
2024/03/11	0	0.00	3	35.25	35.55	-3	15,989	-0.02%
2024/03/08	7	34.85	0	0.00	35.15	7	16,677	0.04%
2024/03/07	9	35.47	0	0.00	35.10	9	17,507	0.05%
2024/03/06	0	0.00	1	35.95	35.85	-1	17,615	-0.01%
2024/03/05	3.3	36.36	0	0.00	36.10	3.3	17,889	0.02%
2024/03/04	1	36.30	11	36.54	36.45	-10	18,019	-0.06%
2024/03/01	2	36.30	5	36.20	36.10	-3	18,123	-0.02%
2024/02/29	1	35.45	8	36.88	37.00	-7	18,182	-0.04%
2024/02/27	2	35.55	3	35.55	35.65	-1	18,359	-0.01%
2024/02/23	1	36.10	1	36.05	36.05	0	18,921	0.00%
2024/02/22	2	36.60	0	0.00	36.65	2	19,153	0.01%
2024/02/21	1	36.70	0	0.00	36.40	1	19,250	0.01%
2024/02/20	3	36.25	0	0.00	36.30	3	19,299	0.02%
2024/02/19	0	0.00	5	36.30	36.45	-5	19,653	-0.03%
2024/02/16	0	0.00	6	35.70	36.05	-6	20,594	-0.03%
2024/02/15	2	34.85	0	0.00	35.30	2	20,614	0.01%
2024/02/05	6.1	34.93	3	34.83	34.80	3.1	20,576	0.01%
2024/02/02	2	35.40	0	0.00	35.25	2	20,524	0.01%
2024/02/01	30	35.41	3	35.30	35.45	27	20,569	0.13%
2024/01/31	0.1	35.60	11	35.35	35.40	-10.9	20,699	-0.05%
2024/01/30	3	35.97	0	0.00	35.60	3	20,775	0.01%
2024/01/26	0	0.00	3	36.15	36.20	-3	20,963	-0.01%
2024/01/25	3	36.03	1	36.50	35.95	2	21,026	0.01%
2024/01/24	4.1	36.26	3	36.30	36.30	1.1	21,109	0.01%
2024/01/23	0	0.00	1	36.10	36.20	-1	21,232	0.00%
2024/01/22	3	35.50	5	35.65	35.75	-2	21,233	-0.01%
2024/01/19	0	0.00	6	35.60	35.85	-6	21,210	-0.03%
2024/01/18	14.2	35.09	20	34.98	35.10	-5.8	21,238	-0.03%
2024/01/17	10.4	35.21	0	0.00	34.70	10.4	21,257	0.05%
2024/01/16	1	35.95	9	36.00	35.90	-8	20,967	-0.04%
2024/01/15	2.3	36.34	2	36.65	36.65	0.3	20,928	0.00%
2024/01/12	8.1	36.08	4	36.00	36.05	4.1	21,079	0.02%
2024/01/11	21.2	36.11	2	36.20	36.20	19.2	21,111	0.09%
2024/01/10	11	36.33	0	0.00	36.00	11	21,272	0.05%
2024/01/09	10.2	36.88	42	36.65	36.55	-31.8	21,246	-0.15%
2024/01/08	5.1	37.37	6	37.30	37.25	-0.9	21,574	0.00%
2024/01/05	12	37.55	0	0.00	37.30	12	21,589	0.06%
2024/01/04	6	37.78	8	37.88	37.70	-2	21,769	-0.01%
2024/01/03	11.1	37.83	0	0.00	37.60	11.1	21,882	0.05%
2024/01/02	12	38.40	0	0.00	38.30	12	22,074	0.05%
2023/12/29	2	38.70	0	0.00	38.65	2	22,267	0.01%
2023/12/28	4	39.50	23	39.35	39.10	-19	22,491	-0.08%
2023/12/27	2.1	39.04	12.8	39.16	39.00	-10.7	22,323	-0.05%
2023/12/26	21.2	38.20	3	38.20	38.20	18.2	21,934	0.08%
2023/12/25	25.2	38.51	13	38.29	38.15	12.2	21,872	0.06%
2023/12/22	6.1	39.09	6	39.39	38.85	0.1	21,793	0.00%
2023/12/21	11	38.62	7	38.98	39.55	4	21,490	0.02%
2023/12/20	9	39.21	10	39.14	38.90	-1	20,848	0.00%
2023/12/19	9	38.67	7	39.18	39.20	2	20,220	0.01%
2023/12/18	59.3	39.05	7	39.03	39.25	52.3	19,508	0.27%
2023/12/15	44	38.43	82.2	38.72	38.40	-38.2	18,999	-0.20%
2023/12/14	5	37.14	2	37.40	37.10	3	17,448	0.02%
2023/12/13	10.1	37.31	8	37.39	37.10	2.1	17,348	0.01%
2023/12/12	3	37.47	16	37.42	37.45	-13	18,028	-0.07%
2023/12/11	9.1	36.82	2	36.85	36.80	7.1	17,948	0.04%
2023/12/08	1	37.00	2	37.13	37.00	-1	17,853	-0.01%
2023/12/07	32.4	37.06	11	37.35	36.75	21.4	17,768	0.12%
2023/12/06	7.1	36.72	1	36.75	36.65	6.1	17,470	0.03%
2023/12/05	21.4	37.06	17	37.33	36.85	4.4	17,143	0.03%
2023/12/04	80	39.32	21	39.60	38.35	59	16,571	0.36%
2023/12/01	31.1	38.66	3	38.75	38.30	28.1	15,709	0.18%
2023/11/30	12.9	38.96	6	38.94	38.90	6.9	15,554	0.04%
2023/11/29	27	39.41	31	39.48	39.35	-4	15,449	-0.03%
2023/11/28	7	39.42	6	39.78	39.90	1	15,616	0.01%
2023/11/27	41	39.68	6	39.48	39.00	35	15,835	0.22%
2023/11/24	6.3	39.93	46	39.65	39.55	-39.7	15,734	-0.25%
2023/11/22	2	38.88	6	38.73	38.90	-4	14,929	-0.03%
2023/11/21	0	0.00	9	38.69	38.85	-9	14,910	-0.06%
2023/11/20	1	38.00	3	38.45	38.05	-2	14,813	-0.01%
2023/11/17	5	38.00	4	38.10	38.00	1	14,715	0.01%
2023/11/16	11	38.45	19	37.98	38.15	-8	14,708	-0.05%
2023/11/15	11	37.54	21	37.59	38.10	-10	14,372	-0.07%
2023/11/14	0	35.85	0	0.00	36.00	0	13,525	0.00%
2023/11/13	0	0.00	1	35.85	35.95	-1	13,689	-0.01%
2023/11/08	2	35.60	2	35.70	35.60	0	14,702	0.00%
2023/11/06	16	36.13	25	35.96	36.15	-9	15,081	-0.06%
2023/11/02	1	34.30	3.5	34.48	34.50	-2.5	15,648	-0.02%
2023/11/01	1	34.25	0	0.00	34.10	1	15,896	0.01%
2023/10/31	10.3	34.94	0	35.20	34.35	10.2	16,955	0.06%
2023/10/30	6.2	35.17	0	0.00	35.40	6.2	19,616	0.03%
2023/10/27	0	0.00	0	35.20	35.05	0	19,758	0.00%
2023/10/26	5	34.90	0	0.00	34.85	5	19,979	0.03%
2023/10/25	0.1	35.55	0	0.00	35.50	0.1	20,042	0.00%
2023/10/24	1	34.85	0	0.00	35.05	1	20,148	0.00%
2023/10/23	0	0.00	1	35.05	34.75	-1	20,329	0.00%
2023/10/20	11	34.98	0	0.00	34.85	11	20,562	0.05%
2023/10/18	7	35.78	0	0.00	35.60	7	21,258	0.03%
2023/10/17	0	0.00	5	36.29	36.10	-5	21,223	-0.02%
2023/10/16	18	35.71	0.4	36.00	36.05	17.6	21,485	0.08%
2023/10/13	2	37.70	1	37.55	37.35	1	21,407	0.00%
2023/10/12	10	37.30	39	37.74	37.85	-29	21,660	-0.13%
2023/10/11	11	37.45	0	0.00	37.25	11	21,669	0.05%
2023/10/06	1	37.30	12	36.97	37.00	-11	21,830	-0.05%
2023/10/05	0.1	36.05	5.2	35.90	36.05	-5.1	21,818	-0.02%
2023/10/04	4.2	34.88	9	35.07	35.10	-4.8	21,783	-0.02%
2023/10/03	21	36.24	0	0.00	36.00	21	21,649	0.10%
2023/10/02	1	37.00	0	0.00	37.10	1	21,593	0.00%
2023/09/28	0.4	37.03	0	0.00	36.80	0.4	21,784	0.00%
2023/09/27	10	37.10	9	37.09	36.75	1	22,001	0.00%
2023/09/25	1	37.85	1	37.70	37.70	0	22,855	0.00%
2023/09/22	5	37.25	0	0.00	37.40	5	23,740	0.02%
2023/09/20	47	38.52	40	38.65	37.65	7	26,186	0.03%
2023/09/19	8	38.22	5	37.89	37.90	3	26,391	0.01%
2023/09/18	1	37.85	3	37.83	37.70	-2	26,834	-0.01%
2023/09/15	13	37.90	17	37.56	38.25	-4	27,128	-0.01%
2023/09/14	0	0.00	46	37.53	37.55	-46	26,741	-0.17%
2023/09/13	3	36.44	7	36.70	36.80	-4	27,153	-0.01%
2023/09/12	27	36.42	2	36.55	36.55	25	29,420	0.08%
2023/09/11	22	36.05	6	35.75	35.75	16	29,587	0.05%
2023/09/08	2	36.40	3	36.45	36.50	-1	29,685	0.00%
2023/09/07	28	36.83	0	0.00	36.75	28	29,742	0.09%
2023/09/06	5	37.40	0	0.00	37.40	5	29,853	0.02%
2023/09/05	5.2	37.64	0	0.00	37.60	5.2	29,991	0.02%
2023/09/04	4	37.08	6	37.47	38.00	-2	30,532	-0.01%
2023/09/01	21	37.55	0	0.00	37.25	21	30,738	0.07%
2023/08/31	11	37.58	0	0.00	38.00	11	30,855	0.04%
2023/08/30	0	0.00	4	36.83	36.75	-4	31,045	-0.01%
2023/08/29	2	36.30	2	36.65	36.65	0	31,320	0.00%
2023/08/28	3.1	36.41	3	36.25	36.40	0.1	31,504	0.00%
2023/08/25	0	0.00	3	36.48	36.35	-3	31,607	-0.01%
2023/08/24	3	35.92	1	36.20	36.25	2	31,683	0.01%
2023/08/23	2	36.30	9	36.05	36.05	-7	31,599	-0.02%
2023/08/22	7	36.38	4	35.85	35.90	3	31,758	0.01%
2023/08/21	1	36.65	2	36.55	36.55	-1	31,803	0.00%
2023/08/18	2	36.28	6	36.63	36.40	-4	31,887	-0.01%
2023/08/17	7.1	36.15	2	36.18	36.40	5.1	31,950	0.02%
2023/08/16	9	35.66	7	35.71	35.70	2	32,010	0.01%
2023/08/15	5.1	35.94	10	36.08	35.90	-4.9	32,256	-0.02%
2023/08/14	9.5	35.83	7	36.02	35.70	2.5	32,246	0.01%
2023/08/11	13	38.38	9	38.24	38.10	4	31,692	0.01%
2023/08/10	19	38.62	23	38.84	38.35	-4	31,654	-0.01%
2023/08/09	3	39.25	0	0.00	38.95	3	31,430	0.01%
2023/08/08	10	39.81	8	39.88	39.55	2	31,292	0.01%
2023/08/07	2	39.13	6	39.45	39.35	-4	31,124	-0.01%
2023/08/04	55.3	39.06	29	39.06	38.90	26.3	31,013	0.08%
2023/08/02	77	41.94	72.2	42.11	41.35	4.8	30,500	0.02%
2023/08/01	3	40.28	3	40.35	40.45	0	28,883	0.00%
2023/07/31	5	40.00	0	0.00	40.00	5	29,099	0.02%
2023/07/28	0	0.00	4	40.46	40.50	-4	29,027	-0.01%
2023/07/27	10	40.45	3	40.48	40.35	7	29,065	0.02%
2023/07/26	10	40.48	1	40.30	39.85	9	29,173	0.03%
2023/07/25	2	39.93	26	39.66	40.40	-24	29,388	-0.08%
2023/07/24	45.1	39.35	25	38.80	39.10	20.1	29,490	0.07%
2023/07/21	55.2	40.20	15	40.42	39.90	40.2	29,284	0.14%
2023/07/20	4.3	40.78	21	40.80	40.60	-16.7	29,311	-0.06%
2023/07/19	7	40.62	12	40.76	40.40	-5	29,499	-0.02%
2023/07/18	31.2	40.93	1	40.70	40.65	30.2	29,507	0.10%
2023/07/17	9	41.07	26	41.62	41.45	-17	29,426	-0.06%
2023/07/14	17	41.10	20	41.04	40.85	-3	29,446	-0.01%
2023/07/13	18	41.15	22	41.08	40.80	-4	29,844	-0.01%
2023/07/12	15	40.82	7	41.36	41.35	8	30,584	0.03%
2023/07/11	4	41.18	11	41.24	40.90	-7	31,559	-0.02%
2023/07/10	13	40.85	5	41.20	41.15	8	31,979	0.03%
2023/07/07	5.4	41.26	6	40.91	41.20	-0.7	32,349	0.00%
2023/07/06	5	42.15	0	0.00	41.75	5	32,443	0.02%
2023/07/05	0.1	42.20	3	42.27	41.70	-2.9	32,592	-0.01%
2023/07/04	20	42.01	10	42.05	41.90	10	32,579	0.03%
2023/07/03	24.9	42.23	25	41.64	42.40	-0.1	32,809	0.00%
2023/06/30	14	41.29	7	41.25	41.00	7	32,848	0.02%
2023/06/29	40	40.89	11	40.85	40.60	29	32,276	0.09%
2023/06/28	62.6	41.42	5	41.50	41.10	57.6	31,888	0.18%
2023/06/27	11.1	43.82	12	43.68	43.55	-0.9	31,370	0.00%
2023/06/26	16.4	45.05	5	45.23	44.80	11.4	31,693	0.04%
2023/06/21	15	46.53	2	46.45	46.25	13	32,110	0.04%
2023/06/20	31	47.01	6	47.11	46.90	25	31,981	0.08%
2023/06/19	10	46.59	12	46.93	46.80	-2	31,780	-0.01%
2023/06/16	52.5	46.60	68	46.63	46.85	-15.5	31,611	-0.05%
2023/06/15	7	45.47	13	45.35	45.55	-6	29,754	-0.02%
2023/06/14	4.3	45.07	8	45.08	45.15	-3.7	30,789	-0.01%
2023/06/13	15	44.74	10	44.75	44.65	5	30,901	0.02%
2023/06/12	7	44.70	0	0.00	44.60	7	31,142	0.02%
2023/06/09	3	45.30	1	45.50	45.30	2	31,339	0.01%
2023/06/08	53	44.99	2	44.95	45.00	51	31,906	0.16%
2023/06/07	16	45.70	19	45.51	45.65	-3	32,130	-0.01%
2023/06/06	34	46.28	31	46.28	46.15	3	32,358	0.01%
2023/06/05	24	47.02	18.3	47.30	46.95	5.7	32,793	0.02%
2023/06/02	3.1	46.37	1	45.95	46.40	2.1	33,858	0.01%
2023/06/01	31	45.62	0	0.00	45.50	31	34,064	0.09%
2023/05/31	2	46.28	0	0.00	46.20	2	34,591	0.01%
2023/05/30	5	46.21	51	46.33	46.15	-46	36,311	-0.13%
2023/05/29	5.1	46.47	12	46.20	46.60	-6.9	38,028	-0.02%
2023/05/26	6	45.69	2	45.55	45.55	4	38,563	0.01%
2023/05/25	1	45.85	1	45.90	45.85	0	38,857	0.00%
2023/05/24	0	0.00	4	45.86	46.35	-4	39,438	-0.01%
2023/05/23	6	46.08	2	46.25	46.10	4	40,296	0.01%
2023/05/22	33.5	46.69	31	46.30	46.25	2.5	41,148	0.01%
2023/05/19	7	46.52	11	47.38	46.45	-4	42,489	-0.01%
2023/05/18	25	47.40	31.1	47.31	47.60	-6.1	43,618	-0.01%
2023/05/17	1	46.90	0	0.00	46.75	1	44,200	0.00%
2023/05/16	24	46.24	20	46.60	46.60	4	44,831	0.01%
2023/05/15	2	45.75	3	45.77	45.90	-1	45,104	0.00%
2023/05/12	6	46.31	4	46.39	45.90	2	45,729	0.00%
2023/05/11	6	46.31	4	46.39	45.90	2	45,863	0.00%
2023/05/10	6	46.88	0	0.00	47.05	6	46,182	0.01%
2023/05/09	49	46.33	52	46.74	46.25	-3	47,115	-0.01%
2023/05/08	67.1	47.92	29	48.05	47.70	38.1	47,357	0.08%
2023/05/05	8	50.50	9	50.59	50.10	-1	46,913	0.00%
2023/05/04	12	50.38	9	50.39	50.30	3	47,582	0.01%
2023/05/03	1	49.95	2	50.05	50.20	-1	48,900	0.00%
2023/05/02	15	50.10	3	50.20	50.40	12	50,878	0.02%
2023/04/28	11	50.03	15	49.86	49.65	-4	53,192	-0.01%
2023/04/27	4	48.19	1	48.75	48.30	3	53,203	0.01%
2023/04/26	5	48.37	37	48.19	48.75	-32	53,147	-0.06%
2023/04/25	11	48.96	1	49.30	48.60	10	53,164	0.02%
2023/04/24	12	49.56	11	49.79	49.85	1	53,666	0.00%
2023/04/21	11	50.02	1	49.95	49.90	10	53,707	0.02%
2023/04/20	4	50.21	50	49.97	49.85	-46	54,235	-0.08%
2023/04/19	23	51.02	20	51.05	50.70	3	55,088	0.01%
2023/04/18	41	50.75	47	50.40	50.40	-6	55,807	-0.01%
2023/04/17	101.3	52.19	56	51.98	51.90	45.3	55,960	0.08%	大買/
2023/04/14	37	51.05	26	51.04	51.50	11	57,315	0.02%
2023/04/13	6.2	49.93	1	50.10	49.50	5.2	57,195	0.01%
2023/04/12	26	50.04	23	50.00	49.95	3	58,092	0.01%
2023/04/11	47	49.34	3	49.47	49.45	44	58,866	0.07%
2023/04/10	15	49.11	8	50.00	49.10	7	59,744	0.01%
2023/04/07	1	49.80	2	49.75	49.55	-1	60,137	0.00%
2023/04/06	17	48.61	4	49.35	49.40	13	60,348	0.02%
2023/03/31	6	49.08	15	49.24	48.75	-9	60,414	-0.01%
2023/03/30	23	49.95	15.7	50.23	49.85	7.3	60,949	0.01%
2023/03/29	35	50.03	55	49.82	50.00	-20	63,156	-0.03%
2023/03/28	25.1	50.06	18	50.48	49.80	7.1	63,770	0.01%
2023/03/27	23.2	51.82	26	51.69	51.30	-2.8	63,196	0.00%
2023/03/24	56	52.60	23	52.93	53.10	33	62,942	0.05%
2023/03/23	1	51.80	1	51.70	52.00	0	62,652	0.00%
2023/03/22	15	51.89	1	51.50	51.70	14	63,005	0.02%
2023/03/21	4	51.80	17	52.54	51.60	-13	63,637	-0.02%
2023/03/20	21	51.86	0.2	52.00	51.70	20.8	63,826	0.03%
2023/03/17	17.2	52.39	28.2	52.16	52.80	-11	64,550	-0.02%
2023/03/16	10.2	50.89	12	51.08	50.70	-1.8	64,938	0.00%
2023/03/15	5	51.80	16	51.68	51.50	-11	67,072	-0.02%
2023/03/14	5	51.20	1	51.00	50.80	4	68,046	0.01%
2023/03/13	40	51.40	11	50.92	52.30	29	69,167	0.04%
2023/03/10	19	51.43	1	51.70	51.50	18	71,266	0.03%
2023/03/09	27	52.92	33	53.40	52.60	-6	72,456	-0.01%
2023/03/08	85	53.57	45	53.45	53.50	40	74,395	0.05%
2023/03/07	24.1	53.23	52	53.12	53.80	-27.9	74,564	-0.04%
2023/03/06	10	50.64	65.3	50.78	50.70	-55.3	74,340	-0.07%
2023/03/03	42.4	50.29	12	50.45	49.95	30.4	76,079	0.04%
2023/03/02	30.1	50.01	25.2	50.00	50.20	4.9	76,368	0.01%
2023/03/01	42.2	51.39	15	51.56	51.00	27.2	75,765	0.04%
2023/02/24	17.5	57.02	26	56.79	56.60	-8.5	75,178	-0.01%
2023/02/23	38.2	57.54	11	57.80	57.30	27.2	75,552	0.04%
2023/02/22	20	57.56	40	57.41	57.30	-20	76,635	-0.03%
2023/02/21	42.5	58.34	19	57.91	57.80	23.5	78,358	0.03%
2023/02/20	16	58.07	13	58.53	58.60	3	80,000	0.00%
2023/02/17	5	54.94	35.2	57.01	57.50	-30.2	82,088	-0.04%
2023/02/16	25	54.93	53.3	55.13	56.30	-28.3	82,733	-0.03%
2023/02/15	20	53.19	29.3	53.66	54.20	-9.3	82,929	-0.01%
2023/02/14	15	53.47	28	53.36	52.90	-13	83,055	-0.02%
2023/02/13	11	52.45	17	52.94	53.10	-6	83,654	-0.01%
2023/02/10	24.2	53.68	10	53.25	53.00	14.2	85,030	0.02%
2023/02/09	16	53.13	45	53.36	53.40	-29	86,218	-0.03%
2023/02/08	12	52.87	14	53.04	52.70	-2	86,205	0.00%
2023/02/07	49.2	52.42	22.2	52.28	52.60	27	86,045	0.03%
2023/02/06	18	54.64	17	54.26	53.90	1	85,738	0.00%
2023/02/03	18.5	54.15	9	54.24	54.20	9.5	85,519	0.01%
2023/02/02	12.3	54.21	14	54.22	54.00	-1.7	85,024	0.00%
2023/02/01	10	54.05	19.1	54.19	54.60	-9.1	84,252	-0.01%
2023/01/31	24	53.30	38.7	53.54	54.20	-14.7	83,144	-0.02%
2023/01/30	22	49.70	163.1	50.84	52.00	-141.1	81,421	-0.17%	大賣/鉅額交易
2023/01/17	2	47.43	22	47.58	47.70	-20	79,292	-0.03%
2023/01/16	10	46.88	1	46.95	47.05	9	79,485	0.01%
2023/01/13	18	47.08	12	47.40	46.85	6	79,961	0.01%
2023/01/12	39	47.30	13	47.61	47.10	26	80,296	0.03%
2023/01/11	7.4	47.32	6	47.43	47.10	1.4	79,661	0.00%
2023/01/10	32.1	48.07	28	47.91	47.20	4.1	79,638	0.01%
2023/01/09	11	47.40	21.1	47.83	47.60	-10.1	79,338	-0.01%
2023/01/06	19	46.52	23	47.40	47.70	-4	78,627	-0.01%
2023/01/05	32.2	47.29	24	47.33	47.00	8.2	78,464	0.01%
2023/01/04	52	47.82	91	47.95	46.95	-39	78,133	-0.05%
2023/01/03	58	46.27	20	46.50	46.95	38	76,474	0.05%
2022/12/30	28	47.69	58	47.77	47.20	-30	75,657	-0.04%
2022/12/29	56	46.31	8	46.63	46.60	48	74,686	0.06%
2022/12/28	18	48.15	52	48.46	47.60	-34	74,493	-0.05%
2022/12/27	6	47.53	29	47.83	47.90	-23	74,206	-0.03%
2022/12/26	18	46.70	5	46.76	46.65	13	74,481	0.02%
2022/12/23	18	46.71	5	46.53	46.75	13	75,126	0.02%
2022/12/22	14	47.92	18	48.58	47.55	-4	75,683	-0.01%
2022/12/21	43.1	48.18	92	48.51	47.75	-49	75,572	-0.06%
2022/12/20	34	46.83	20	47.23	46.10	14	73,812	0.02%
2022/12/19	30	47.08	10	47.37	46.95	20	73,561	0.03%
2022/12/16	26	47.98	26	48.24	48.20	0	74,003	0.00%
2022/12/15	22	48.23	26	48.06	48.05	-4	73,914	-0.01%
2022/12/14	3	47.57	3	47.80	47.85	0	74,877	0.00%
2022/12/13	26	47.73	25	47.87	47.30	1	76,118	0.00%
2022/12/12	30	46.76	28	46.95	47.15	2	75,796	0.00%
2022/12/09	26.2	47.17	21	47.14	46.95	5.2	76,135	0.01%
2022/12/08	16	48.50	31	48.68	47.90	-15	75,716	-0.02%
2022/12/07	94	48.64	24	48.67	47.30	70	75,092	0.09%
2022/12/06	18.1	48.42	9	49.11	48.30	9.1	74,060	0.01%
2022/12/05	13.1	48.62	11	48.60	49.05	2.1	73,091	0.00%
2022/12/02	11	47.70	34	48.32	48.90	-23	71,808	-0.03%
2022/12/01	36	47.31	49.1	46.97	46.00	-13.1	69,304	-0.02%
2022/11/30	75	46.48	95	46.68	46.70	-20	67,824	-0.03%
2022/11/29	3	45.14	1	45.25	45.45	2	65,835	0.00%
2022/11/28	23	45.25	24.9	45.31	45.95	-1.9	65,403	0.00%
2022/11/25	54	44.62	58	45.11	45.25	-4	64,630	-0.01%
2022/11/24	9	42.85	9	42.87	43.90	0	63,251	0.00%
2022/11/23	22	43.31	31	43.21	42.90	-9	62,958	-0.01%
2022/11/22	28.1	42.35	30	42.37	42.60	-1.9	62,376	0.00%
2022/11/21	28	43.62	36	43.29	43.20	-8	62,300	-0.01%
2022/11/18	50	43.79	15	43.78	43.70	35	62,621	0.06%
2022/11/17	61	45.41	44	45.49	44.55	17	63,126	0.03%
2022/11/16	115	48.38	121.1	47.94	48.00	-6.1	61,132	-0.01%	大買/大賣/
2022/11/15	85	47.19	115.3	47.39	48.35	-30.3	59,027	-0.05%	大賣/
2022/11/14	52	43.66	62.1	44.09	44.55	-10.1	56,831	-0.02%
2022/11/11	30	42.00	68	42.48	42.15	-38	55,531	-0.07%
2022/11/10	20	41.12	53	40.98	41.05	-33	55,436	-0.06%
2022/11/09	23.1	41.07	70	40.87	40.70	-46.9	55,961	-0.08%
2022/11/08	40	40.67	25	40.29	40.10	15	57,038	0.03%
2022/11/07	13.1	38.76	67	38.87	40.45	-53.9	56,722	-0.10%
2022/11/04	4	36.66	2	36.75	36.80	2	54,996	0.00%
2022/11/03	8	36.36	7	36.69	37.20	1	54,897	0.00%
2022/11/02	20	36.98	3	36.68	36.70	17	54,959	0.03%
2022/11/01	16	36.96	31	36.80	37.05	-15	54,882	-0.03%
2022/10/31	5	35.66	4	35.88	35.75	1	54,430	0.00%
2022/10/28	26	35.53	16	35.98	35.35	10	54,459	0.02%
2022/10/27	4	36.01	22	35.49	36.10	-18	54,593	-0.03%
2022/10/26	15	35.08	5	35.46	34.50	10	54,874	0.02%
2022/10/25	30	35.79	14	36.11	35.35	16	55,190	0.03%
2022/10/24	16	36.41	14	36.64	36.15	2	55,368	0.00%
2022/10/21	16	35.46	35	35.35	35.75	-19	55,836	-0.03%
2022/10/20	54	34.48	21	34.81	34.80	33	55,494	0.06%
2022/10/19	10	35.62	12	35.63	35.50	-2	55,194	0.00%
2022/10/18	7	35.37	7	35.84	35.55	0	56,211	0.00%
2022/10/17	12	34.52	3	35.17	35.45	9	57,411	0.02%
2022/10/14	48	36.33	14	36.35	36.25	34	57,440	0.06%
2022/10/13	22	35.75	8	35.68	34.65	14	57,487	0.02%
2022/10/12	7	36.89	9	37.09	37.50	-2	57,066	0.00%
2022/10/11	37	37.38	10	37.06	36.85	27	57,342	0.05%
2022/10/07	1	38.60	3	38.98	39.10	-2	56,835	0.00%
2022/10/06	16	39.14	22	39.41	39.15	-6	56,900	-0.01%
2022/10/05	16	40.03	32	40.59	39.55	-16	56,737	-0.03%
2022/10/04	16	39.90	20	40.11	39.75	-4	56,124	-0.01%
2022/10/03	33	39.03	12	38.92	38.70	21	55,642	0.04%
2022/09/30	23	39.95	14	39.95	40.50	9	55,200	0.02%
2022/09/29	132	40.29	39	40.06	40.00	93	54,574	0.17%	大買/
2022/09/28	34	39.03	17	39.10	38.15	17	53,971	0.03%
2022/09/27	7	40.16	14	40.14	40.95	-7	53,370	-0.01%
2022/09/26	36	39.51	23	39.99	39.10	13	53,533	0.02%
2022/09/23	28	40.87	3	42.80	40.50	25	53,473	0.05%
2022/09/22	14	41.67	8	42.13	42.20	6	53,419	0.01%
2022/09/21	35	42.07	68.3	42.40	42.00	-33.3	53,190	-0.06%
2022/09/20	29	41.49	51	41.92	42.50	-22	52,587	-0.04%
2022/09/19	14	39.84	32	40.14	39.75	-18	51,523	-0.03%
2022/09/16	26	39.84	8	39.63	39.35	18	51,682	0.03%
2022/09/15	9	40.58	3	40.55	40.50	6	51,590	0.01%
2022/09/14	7	40.23	5	40.18	41.25	2	51,776	0.00%
2022/09/13	28	40.51	50	40.51	40.95	-22	51,485	-0.04%
2022/09/12	4	39.39	34	39.34	39.30	-30	51,026	-0.06%
2022/09/08	1	38.25	6	38.13	38.35	-5	51,662	-0.01%
2022/09/07	8	37.64	16	37.81	37.50	-8	52,452	-0.02%
2022/09/06	28	38.00	31	37.85	37.80	-3	53,884	-0.01%
2022/09/05	16	38.67	18	38.73	38.15	-2	55,751	0.00%
2022/09/02	2	39.68	16	39.50	39.15	-14	55,902	-0.03%
2022/09/01	29	39.53	7	39.56	39.90	22	56,169	0.04%
2022/08/31	3	38.93	6.7	39.60	39.70	-3.7	56,804	-0.01%
2022/08/30	23.1	39.35	9	39.41	39.15	14.1	57,300	0.02%
2022/08/29	13	37.82	3	38.15	38.50	10	58,449	0.02%
2022/08/26	57.4	39.47	11.7	39.84	38.95	45.7	59,969	0.08%
2022/08/25	44.3	39.60	50.5	39.67	39.25	-6.2	60,852	-0.01%
2022/08/24	68	38.70	90	39.06	39.45	-22	63,006	-0.03%
2022/08/23	17	37.38	0	0.00	37.40	17	66,603	0.03%
2022/08/22	9	37.78	12	37.75	37.80	-3	70,002	0.00%
2022/08/19	25	37.78	16.2	37.97	37.35	8.8	74,283	0.01%
2022/08/18	25.2	37.75	16.3	37.90	38.20	8.9	77,062	0.01%
2022/08/17	105.4	38.09	91.1	38.24	38.10	14.2	79,423	0.02%	大買/
2022/08/16	48	37.06	52	37.03	37.10	-4	80,040	0.00%
2022/08/15	75	36.05	103.7	36.21	36.75	-28.7	80,689	-0.04%	大賣/
2022/08/12	11	33.90	16	33.88	34.40	-5	81,065	-0.01%
2022/08/11	4	32.51	20	32.46	32.25	-16	81,478	-0.02%
2022/08/10	4	31.80	2	31.85	31.65	2	83,205	0.00%
2022/08/09	38	31.67	20	31.62	31.50	18	84,264	0.02%
2022/08/08	10	32.72	2	32.35	32.35	8	85,484	0.01%
2022/08/05	2	32.05	2	32.10	32.05	0	87,021	0.00%
2022/08/04	15	31.59	15	31.65	31.60	0	89,249	0.00%
2022/08/03	17	32.26	10	32.14	32.10	7	90,385	0.01%
2022/08/02	22	33.25	22	32.73	32.70	0	91,502	0.00%
2022/08/01	25	33.65	2	33.88	33.40	23	92,208	0.02%
2022/07/29	12	33.98	5	33.96	33.90	7	92,505	0.01%
2022/07/28	5	34.17	13	33.90	34.20	-8	93,538	-0.01%
2022/07/27	3	32.72	5	33.33	33.00	-2	94,051	0.00%
2022/07/26	25	33.12	14	33.09	33.25	11	95,125	0.01%
2022/07/25	9	33.25	48	33.07	33.45	-39	99,871	-0.04%
2022/07/22	52	32.13	11	32.04	32.05	41	101,903	0.04%
2022/07/21	4	33.35	4	33.86	34.05	0	102,042	0.00%
2022/07/20	3	33.73	6.5	34.03	33.50	-3.5	104,907	0.00%
2022/07/19	4	33.36	1	33.75	33.70	3	106,695	0.00%
2022/07/18	11	33.37	12.1	33.43	34.10	-1.1	111,033	0.00%
2022/07/15	11	32.97	7.1	33.25	33.10	3.9	114,012	0.00%
2022/07/13	19	33.09	18	33.43	33.30	1	121,630	0.00%
2022/07/12	8	32.64	24	32.47	32.55	-16	123,450	-0.01%
2022/07/11	8	33.64	11	33.62	33.45	-3	126,232	0.00%
2022/07/08	2	33.93	2	33.30	33.25	0	130,524	0.00%
2022/07/07	9	33.14	75	33.13	33.80	-66	132,797	-0.05%
2022/07/06	13	33.58	22	33.49	33.10	-9	133,707	-0.01%
2022/07/05	22	33.73	33	34.35	34.20	-11	133,216	-0.01%
2022/07/04	40	33.87	32	34.02	34.40	8	132,608	0.01%
2022/07/01	9	35.42	57.1	35.36	34.70	-48.1	131,785	-0.04%
2022/06/30	82	36.76	49	36.19	36.05	33	131,073	0.03%
2022/06/29	15	36.73	1	36.80	37.10	14	130,017	0.01%
2022/06/28	16	36.51	16	36.67	37.00	0	129,734	0.00%
2022/06/27	9	37.68	15.2	37.93	37.45	-6.2	128,898	0.00%
2022/06/24	19.2	37.39	9	37.21	37.00	10.2	128,165	0.01%
2022/06/23	21	37.80	23	37.59	37.45	-2	127,537	0.00%
2022/06/22	12	38.25	2	39.35	37.80	10	126,759	0.01%
2022/06/21	7	39.81	16	40.02	40.40	-9	125,885	-0.01%
2022/06/20	116	42.35	96	41.24	40.60	20	125,198	0.02%	大買/
2022/06/17	21	41.88	19	42.56	42.40	2	124,347	0.00%
2022/06/16	43	43.24	54	43.04	41.55	-11	123,433	-0.01%
2022/06/15	66	43.70	55	43.49	43.05	11	122,525	0.01%
2022/06/14	155	43.70	64	44.02	44.70	91	120,804	0.08%	大買/
2022/06/13	41	42.25	55	42.52	42.55	-14	118,737	-0.01%
2022/06/10	86	43.29	67	43.24	43.15	19	118,187	0.02%
2022/06/09	50	42.92	53	43.27	44.00	-3	117,463	0.00%
2022/06/08	63	43.58	60	43.55	43.35	3	116,333	0.00%
2022/06/07	137.1	43.79	128	43.98	43.30	9.1	115,269	0.01%	大買/大賣/
2022/06/06	52	44.57	21	44.51	43.55	31	113,749	0.03%
2022/06/02	57	47.28	10	47.59	46.70	47	112,683	0.04%
2022/06/01	84	49.12	81	49.01	48.50	3	111,442	0.00%
2022/05/31	34	47.41	118	47.48	47.10	-84	108,762	-0.08%	大賣/
2022/05/30	58	47.45	41	47.95	47.20	17	103,563	0.02%
2022/05/27	97	45.28	140.3	45.61	45.25	-43.3	100,064	-0.04%	大賣/
2022/05/26	107.1	43.82	81.1	43.26	42.70	26	96,022	0.03%	大買/
2022/05/25	124	42.04	145	42.52	44.20	-21	92,605	-0.02%	大買/大賣/
2022/05/24	95	40.46	121	40.38	40.20	-26	89,692	-0.03%	大賣/
2022/05/23	174	39.91	54	39.96	39.30	120	88,025	0.14%	大買/鉅額交易
2022/05/20	37	38.75	128	39.01	39.20	-91	86,458	-0.11%	大賣/
2022/05/19	95	37.21	68	37.16	37.00	27	83,932	0.03%
2022/05/18	60	38.98	87	39.02	39.40	-27	82,135	-0.03%
2022/05/17	80	37.98	61	37.94	37.60	19	80,262	0.02%
2022/05/16	99.2	37.34	123	36.99	38.35	-23.8	78,910	-0.03%	大賣/
2022/05/13	116	37.36	128	37.74	36.85	-12	77,209	-0.02%	大買/大賣/
2022/05/12	287	37.83	237	37.60	37.50	50	74,908	0.07%	大買/大賣/
2022/05/11	61	36.84	42	37.07	36.50	19	72,547	0.03%
2022/05/10	109	38.48	100	38.59	38.25	9	71,199	0.01%	大買/
2022/05/09	57	40.09	29	39.84	38.80	28	69,713	0.04%
2022/05/06	60	41.15	61	41.28	41.70	-1	68,545	0.00%
2022/05/05	91	42.52	45	42.53	41.90	46	67,551	0.07%
2022/05/04	16	42.38	28	42.66	41.85	-12	65,940	-0.02%
2022/05/03	18	44.39	9	44.11	43.10	9	64,473	0.01%
2022/04/29	59	46.90	50	46.21	44.80	9	62,926	0.01%
2022/04/28	74	44.06	120	44.70	46.75	-46	57,896	-0.08%	大賣/
2022/04/27	24	42.20	19	42.68	42.50	5	54,592	0.01%
2022/04/26	85	44.66	78	44.21	43.95	7	52,883	0.01%
2022/04/25	67.5	43.72	79	43.68	43.80	-11.5	49,418	-0.02%
2022/04/22	149	45.93	127	46.16	46.10	22	47,070	0.05%	大買/大賣/
2022/04/21	68.1	44.29	76	44.29	44.75	-7.9	42,273	-0.02%
2022/04/20	81	44.36	184	43.96	45.30	-103	38,811	-0.27%	大賣/鉅額交易
2022/04/19	10	40.37	44.1	41.02	42.75	-34.1	33,421	-0.10%
2022/04/18	52	38.76	32.5	38.56	38.90	19.5	30,522	0.06%
2022/04/15	86.5	38.40	101	38.22	38.75	-14.5	28,281	-0.05%	大賣/
2022/04/14	133	36.24	132.1	36.17	37.20	0.9	24,883	0.00%	大買/大賣/
2022/04/13	35	33.45	135.5	33.12	34.30	-100.5	20,155	-0.50%	大賣/
2022/04/12	2	30.95	124.3	31.14	31.20	-122.3	17,256	-0.71%	大賣/鉅額交易
2022/04/11	30	28.90	0	0.00	28.95	30	15,864	0.19%
2022/04/07	10.3	28.64	0	0.00	28.10	10.3	15,769	0.07%
2022/04/06	30	28.95	1	28.90	28.85	29	15,649	0.19%
2022/04/01	0	0.00	10	29.25	29.40	-10	15,618	-0.06%
2022/03/31	40	29.51	1.1	29.70	29.40	38.9	15,547	0.25%
2022/03/30	0.3	29.10	4	29.09	29.05	-3.7	15,289	-0.02%
2022/03/28	13.1	28.25	10	28.55	28.60	3.1	14,999	0.02%
2022/03/23	10	29.50	0.5	29.46	29.50	9.5	14,855	0.06%
2022/03/22	1	29.15	2.2	29.45	29.55	-1.2	14,834	-0.01%
2022/03/21	10	29.25	0	0.00	29.15	10	14,736	0.07%
2022/03/18	0	0.00	3.1	28.84	29.10	-3.1	14,688	-0.02%
2022/03/16	16.4	28.18	0	0.00	27.95	16.4	14,441	0.11%
2022/03/15	67.4	29.16	2	28.68	28.60	65.4	14,104	0.46%
2022/03/14	45	28.91	26.3	29.21	29.55	18.7	13,942	0.13%
2022/03/11	0	0.00	2	28.80	28.70	-2	13,783	-0.01%
2022/03/10	3	28.77	2	29.20	29.15	1	13,591	0.01%
2022/03/09	46	29.20	15	29.30	29.00	31	13,232	0.23%
2022/03/08	20.3	30.21	21	29.33	28.70	-0.7	12,865	-0.01%
2022/03/07	13	30.28	10.6	30.18	30.55	2.4	11,695	0.02%
2022/03/04	41	30.27	51	30.42	30.05	-10	10,890	-0.09%
2022/03/03	0	0.00	6.4	29.51	29.85	-6.4	10,167	-0.06%
2022/03/02	11	29.17	9	29.00	28.85	2	10,387	0.02%
2022/03/01	7	29.07	6.2	28.92	29.00	0.8	10,406	0.01%
2022/02/25	0	0.00	0.1	28.10	27.90	-0.1	9,906	0.00%
2022/02/24	6.1	28.00	42	28.04	27.75	-35.9	9,778	-0.37%
2022/02/23	13	28.31	208	28.02	27.85	-195	9,483	-2.06%	大賣/鉅額交易
2022/02/22	23.1	27.90	7.4	27.79	28.30	15.7	8,918	0.18%
2022/02/21	30	28.15	39.8	27.84	27.85	-9.8	8,469	-0.12%
2022/02/18	0	0.00	0.2	27.23	27.30	-0.2	8,189	0.00%
2022/02/17	0	0.00	1	27.10	27.05	-1	8,224	-0.01%
2022/02/11	5	26.90	0	0.00	26.75	5	8,521	0.06%
2022/02/10	10	27.20	0	0.00	27.15	10	8,582	0.12%
2022/02/09	0	0.00	4	27.05	27.20	-4	8,836	-0.05%
2022/02/08	2	27.20	1.2	27.06	27.10	0.9	8,902	0.01%
2022/02/07	0	0.00	1	26.20	26.55	-1	8,858	-0.01%
2022/01/26	0	0.00	2	25.75	25.70	-2	9,026	-0.02%
2022/01/25	0	0.00	1	25.25	25.25	-1	9,155	-0.01%
2022/01/24	55	25.77	40	25.70	26.00	15	9,147	0.16%
2022/01/21	1.1	26.10	1	26.55	26.05	0.1	9,163	0.00%
2022/01/20	0	0.00	0.2	26.45	26.45	-0.2	9,032	0.00%
2022/01/19	1	26.00	0	0.00	25.90	1	8,962	0.01%
2022/01/18	40	26.25	0	0.00	26.30	40	8,972	0.45%
2022/01/14	0.1	25.90	0	0.00	26.35	0.1	9,173	0.00%
2022/01/13	0	0.00	2	26.65	26.25	-2	9,409	-0.02%
2022/01/11	1	25.70	0	0.00	25.80	1	9,573	0.01%
2022/01/07	0.2	25.70	0	0.00	25.60	0.2	10,449	0.00%
2022/01/06	0	0.00	2	25.98	25.95	-2	10,675	-0.02%
2022/01/05	1	26.05	0	0.00	26.05	1	10,723	0.01%
2021/12/30	0.1	26.30	0	0.00	26.50	0.1	10,910	0.00%
2021/12/29	0	0.00	39	26.50	26.50	-39	10,952	-0.36%
2021/12/24	0	0.00	1	26.50	26.25	-1	11,277	-0.01%
2021/12/23	0	0.00	2	26.20	26.35	-2	11,413	-0.02%
2021/12/21	0	0.00	1	26.15	26.15	-1	11,852	-0.01%
2021/12/20	2	26.35	2	26.30	26.10	0	11,976	0.00%
2021/12/17	1	26.20	1	26.10	25.90	0	12,013	0.00%
2021/12/16	0.3	25.90	0	0.00	25.80	0.3	12,018	0.00%
2021/12/15	1	25.95	0	0.00	26.00	1	12,133	0.01%
2021/12/14	2	26.05	0	0.00	26.00	2	12,313	0.02%
2021/12/13	11	26.89	0	0.00	26.75	11	12,441	0.09%
2021/12/10	2	26.70	0	0.00	26.70	2	12,642	0.02%
2021/12/08	0.3	26.70	10	26.75	26.75	-9.7	12,873	-0.08%
2021/12/07	0	0.00	4	26.45	26.55	-4	12,973	-0.03%
2021/11/30	4	26.43	1	26.50	26.10	3	13,245	0.02%
2021/11/29	1	25.80	0	0.00	26.15	1	13,254	0.01%
2021/11/26	106.8	27.52	53	26.66	26.60	53.8	13,245	0.41%	大買/
2021/11/25	0	0.00	1.4	28.54	28.65	-1.4	12,778	-0.01%
2021/11/24	2	28.05	0	0.00	27.80	2	12,486	0.02%
2021/11/23	1	27.70	1.3	28.00	27.60	-0.3	12,343	0.00%
2021/11/22	1	27.75	0	0.00	27.80	1	12,537	0.01%
2021/11/19	2	27.53	2	27.50	27.45	0	12,467	0.00%
2021/11/17	0	0.00	1	27.35	27.30	-1	12,567	-0.01%
2021/11/15	1	27.70	2	27.80	27.50	-1	13,098	-0.01%
2021/11/12	2	27.63	0	0.00	27.60	2	13,317	0.02%
2021/11/09	2	27.13	0	0.00	27.30	2	13,832	0.01%
2021/11/08	0	0.00	13	28.03	27.55	-13	13,841	-0.09%
2021/11/05	0.1	26.70	0	0.00	27.25	0.1	13,863	0.00%
2021/11/03	3	27.05	4.1	27.08	27.10	-1.1	14,733	-0.01%
2021/11/02	6	26.78	0	0.00	26.60	6	15,231	0.04%
2021/11/01	0	0.00	2.1	26.25	26.60	-2.1	15,460	-0.01%
2021/10/29	1	25.85	22	25.82	25.95	-21	15,872	-0.13%
2021/10/28	1	26.00	2	26.00	25.90	-1	17,030	-0.01%
2021/10/27	22	25.95	0	0.00	26.10	22	17,493	0.13%
2021/10/25	3	25.60	0	0.00	25.80	3	18,386	0.02%
2021/10/22	8.3	26.24	8	26.50	25.70	0.3	18,743	0.00%
2021/10/21	0	0.00	0.2	26.75	27.00	-0.2	18,986	0.00%
2021/10/20	0	0.00	2	26.28	26.40	-2	19,021	-0.01%
2021/10/19	2	25.50	0	0.00	25.75	2	18,855	0.01%
2021/10/18	3	25.95	5	25.86	25.75	-2	19,076	-0.01%
2021/10/15	25.3	25.33	47	25.54	25.20	-21.7	19,274	-0.11%
2021/10/14	9.3	24.08	5	24.32	24.30	4.3	19,460	0.02%
2021/10/13	2	23.20	0	0.00	23.45	2	21,346	0.01%
2021/10/12	0.3	23.25	0	0.00	23.25	0.3	21,767	0.00%
2021/10/04	2	24.00	0	0.00	23.80	2	22,892	0.01%
2021/10/01	2.3	24.43	1	24.50	24.30	1.3	23,168	0.01%
2021/09/30	0	0.00	2	25.00	25.20	-2	23,360	-0.01%
2021/09/29	6	24.78	10	24.70	24.65	-4	23,511	-0.02%
2021/09/27	1	26.35	0	0.00	26.30	1	24,028	0.00%
2021/09/24	1	25.65	2	26.00	25.65	-1	25,074	0.00%
2021/09/23	14	25.49	0	0.00	25.55	14	27,043	0.05%
2021/09/22	9	25.46	2	25.50	25.60	7	30,274	0.02%
2021/09/17	0	0.00	1	26.85	26.65	-1	32,330	0.00%
2021/09/16	3	27.07	12.4	27.40	27.10	-9.4	32,777	-0.03%
2021/09/15	3	27.07	10	27.10	26.80	-7	32,744	-0.02%
2021/09/13	0	0.00	3	26.90	26.85	-3	33,545	-0.01%
2021/09/10	0	0.00	3	26.35	26.50	-3	33,738	-0.01%
2021/09/09	2	25.55	0	0.00	25.60	2	34,126	0.01%
2021/09/08	0.3	25.40	1	25.45	25.40	-0.7	34,616	0.00%
2021/09/06	0.3	26.15	0	0.00	26.20	0.3	35,586	0.00%
2021/09/03	0	0.00	7	26.82	26.70	-7	35,832	-0.02%
2021/09/02	2	26.65	10	26.48	26.15	-8	36,114	-0.02%
2021/09/01	0	0.00	2.8	27.04	26.90	-2.8	36,312	-0.01%
2021/08/31	8	26.81	1	26.70	26.85	7	36,420	0.02%
2021/08/30	0	0.00	3	26.22	26.65	-3	36,871	-0.01%
2021/08/27	0	0.00	10	26.07	26.15	-10	37,098	-0.03%
2021/08/26	2	26.25	3	26.22	25.75	-1	37,413	0.00%
2021/08/24	10	25.37	3	25.28	25.35	7	38,332	0.02%
2021/08/23	1	24.80	2	24.78	24.90	-1	39,863	0.00%
2021/08/20	17	23.63	9	23.65	23.85	8	41,351	0.02%
2021/08/19	1.1	24.31	0	0.00	24.05	1.1	42,339	0.00%
2021/08/18	9	24.92	0	0.00	25.35	9	42,405	0.02%
2021/08/17	2.1	25.13	0	0.00	24.70	2.1	42,665	0.00%
2021/08/16	3	25.45	27	25.63	25.40	-24	42,830	-0.06%
2021/08/13	1	26.95	0	0.00	26.70	1	42,961	0.00%
2021/08/12	2	27.05	2	27.35	27.45	0	43,555	0.00%
2021/08/11	2.1	26.77	18	26.92	26.70	-15.9	45,170	-0.04%
2021/08/10	7	27.24	4	27.24	27.30	3	45,568	0.01%
2021/08/09	38.3	27.20	15	27.65	27.85	23.3	46,208	0.05%
2021/08/06	14	28.59	22	29.33	28.60	-8	46,370	-0.02%
2021/08/05	38.2	29.33	34	29.23	29.05	4.2	47,168	0.01%
2021/08/04	16	29.18	208	28.91	29.35	-192	47,913	-0.40%	大賣/鉅額交易
2021/08/03	5	29.15	62.7	28.75	29.35	-57.7	49,620	-0.12%
2021/08/02	25	27.41	17.2	28.07	27.80	7.9	52,253	0.02%
2021/07/30	10.3	28.60	11.4	28.57	28.50	-1.1	53,479	0.00%
2021/07/29	15	28.26	4	28.45	28.30	11	56,730	0.02%
2021/07/28	11	28.39	1	28.60	27.65	10	58,738	0.02%
2021/07/27	0	0.00	4	28.60	28.00	-4	60,156	-0.01%
2021/07/26	20	28.60	22	28.71	28.00	-2	61,767	0.00%
2021/07/23	0.3	28.20	5	27.96	28.35	-4.7	65,081	-0.01%
2021/07/22	13.2	27.47	12	27.61	27.35	1.2	68,213	0.00%
2021/07/21	9.7	28.54	10	27.55	27.55	-0.3	72,396	0.00%
2021/07/20	22.4	28.77	38	28.62	28.50	-15.6	73,340	-0.02%
2021/07/19	76	29.89	132.6	29.80	29.90	-56.6	73,331	-0.08%	大賣/
2021/07/16	16	28.10	13	27.99	28.30	3	73,681	0.00%
2021/07/15	7	27.01	4.4	27.61	27.95	2.6	73,748	0.00%
2021/07/14	3.5	26.31	66	26.13	26.55	-62.5	74,330	-0.08%
2021/07/13	50.2	27.81	20	27.15	27.05	30.2	75,645	0.04%
2021/07/12	35	27.97	0.3	27.95	27.50	34.7	76,841	0.05%
2021/07/09	2.2	27.28	1	27.45	27.15	1.2	77,598	0.00%
2021/07/08	0	0.00	13	27.55	27.95	-13	77,736	-0.02%
2021/07/07	3.7	27.06	8	27.37	27.10	-4.3	77,722	-0.01%
2021/07/06	2.2	27.58	27	27.63	27.60	-24.8	77,871	-0.03%
2021/07/05	25	28.10	82	28.16	28.05	-57	77,753	-0.07%
2021/07/02	32	28.53	1	28.15	28.05	31	77,717	0.04%
2021/07/01	51	28.41	16	28.92	28.00	35	77,301	0.05%
2021/06/30	35	29.81	41	30.28	29.30	-6	76,223	-0.01%
2021/06/29	287	29.31	87	29.65	29.25	200	74,188	0.27%	大買/鉅額交易
2021/06/28	112	27.69	59.3	27.93	28.45	52.7	70,937	0.07%	大買/
2021/06/25	24.1	26.09	17	26.39	25.90	7.1	68,893	0.01%
2021/06/24	3	25.57	3	25.60	25.70	0	68,455	0.00%
2021/06/23	1	25.45	17	25.39	25.55	-16	68,401	-0.02%
2021/06/22	24	25.90	14	25.61	25.35	10	68,261	0.01%
2021/06/21	0.3	24.15	11	24.41	24.90	-10.8	67,411	-0.02%
2021/06/18	7.5	24.89	2	25.20	24.75	5.5	67,109	0.01%
2021/06/17	8	25.23	22	25.34	25.35	-14	66,642	-0.02%
2021/06/16	3.2	25.97	29	26.26	25.90	-25.8	66,294	-0.04%
2021/06/15	46	26.82	16	26.76	26.90	30	65,885	0.05%
2021/06/11	7	26.13	2	26.25	26.30	5	65,297	0.01%
2021/06/10	5	25.30	0	0.00	26.05	5	65,024	0.01%
2021/06/09	4.2	26.03	21	26.03	25.60	-16.8	64,633	-0.03%
2021/06/08	31	26.59	10	26.15	26.30	21	64,368	0.03%
2021/06/07	3	26.62	25	26.66	26.30	-22	64,196	-0.03%
2021/06/04	4	26.70	12	26.43	26.20	-8	63,593	-0.01%
2021/06/03	10.3	26.85	12	26.73	26.65	-1.8	63,466	0.00%
2021/06/02	11.3	26.86	13	26.69	26.70	-1.8	63,063	0.00%
2021/06/01	13	26.27	16	26.16	26.50	-3	62,428	0.00%
2021/05/31	91	26.48	52	26.69	26.45	39	61,897	0.06%
2021/05/28	106	25.16	87	25.79	25.25	19	60,356	0.03%	大買/
2021/05/27	14	24.12	3	24.67	23.95	11	58,911	0.02%
2021/05/26	1	23.60	25	23.89	23.85	-24	57,804	-0.04%
2021/05/25	23	23.71	16	23.83	24.00	7	57,484	0.01%
2021/05/24	1	23.60	6	23.26	23.40	-5	57,093	-0.01%
2021/05/21	10	23.37	24	23.52	23.75	-14	56,868	-0.02%
2021/05/20	25	23.63	40	23.75	23.40	-15	56,447	-0.03%
2021/05/19	71	24.27	11	23.98	24.30	60	55,890	0.11%
2021/05/18	17	22.20	7.6	22.80	22.90	9.4	54,341	0.02%
2021/05/17	13.2	21.28	43	21.39	20.85	-29.8	53,722	-0.06%
2021/05/14	50	23.31	26	23.67	23.05	24	52,850	0.05%
2021/05/13	16.2	23.77	46	23.77	23.40	-29.8	51,822	-0.06%
2021/05/12	28	27.22	23	26.63	25.85	5	50,457	0.01%
2021/05/11	179.7	29.51	66.1	29.44	28.70	113.6	49,380	0.23%	大買/鉅額交易
2021/05/10	63	31.41	90	31.21	31.65	-27	47,192	-0.06%
2021/05/07	53	29.12	79	30.56	29.90	-26	43,439	-0.06%
2021/05/06	107	30.31	71.4	30.57	30.00	35.6	41,839	0.09%	大買/
2021/05/05	104	28.35	111.4	28.52	29.00	-7.4	38,132	-0.02%	大買/大賣/
2021/05/04	17.9	28.02	26	26.16	26.40	-8.2	35,804	-0.02%
2021/05/03	71.3	30.37	60	30.42	28.75	11.3	34,074	0.03%
2021/04/29	106	30.79	60	30.61	30.50	46	32,124	0.14%	大買/
2021/04/28	138	29.61	121.1	29.60	30.00	16.9	28,595	0.06%	大買/大賣/
2021/04/27	140	26.96	55.2	26.94	27.30	84.8	25,493	0.33%	大買/
2021/04/26	33	24.49	76.3	24.60	24.85	-43.3	21,137	-0.20%
2021/04/23	2.3	22.99	0	0.00	22.60	2.3	19,814	0.01%
2021/04/22	19.3	23.60	59.7	23.56	23.00	-40.4	19,375	-0.21%
2021/04/21	5.2	22.26	2	22.10	22.35	3.2	16,982	0.02%
2021/04/20	44.3	22.70	4	22.81	22.65	40.3	16,581	0.24%
2021/04/19	33	23.10	16	23.07	23.45	17	15,927	0.11%
2021/04/16	13	21.40	9.2	21.57	22.00	3.8	14,329	0.03%
2021/04/15	6	20.91	14.3	20.72	20.95	-8.3	12,982	-0.06%
2021/04/14	3	19.75	2	19.98	19.90	1	12,095	0.01%
2021/04/13	2.3	20.05	20	20.01	19.90	-17.7	12,148	-0.15%
2021/04/12	5	20.15	6.3	20.05	20.15	-1.3	11,946	-0.01%
2021/04/09	0.3	19.25	14	19.46	19.40	-13.7	11,685	-0.12%
2021/04/08	3	19.75	1	19.80	19.55	2	12,051	0.02%
2021/04/07	0	0.00	7	19.05	19.25	-7	12,772	-0.05%
2021/04/06	8	18.97	4	18.98	19.00	4	13,260	0.03%
2021/04/01	0	0.00	2	18.90	18.95	-2	14,205	-0.01%
2021/03/31	8.3	18.91	3	18.90	19.00	5.3	14,812	0.04%
2021/03/30	3	18.93	21	19.05	19.05	-18	15,815	-0.11%
2021/03/29	50	19.19	6.2	19.30	19.25	43.9	16,271	0.27%
2021/03/26	1	18.80	2	18.85	19.00	-1	17,056	-0.01%
2021/03/24	0	0.00	0.8	18.40	18.45	-0.8	18,518	0.00%
2021/03/18	0	0.00	7	18.60	18.55	-7	19,147	-0.04%
2021/03/15	2	18.70	0	0.00	18.70	2	19,859	0.01%
2021/03/11	1	18.75	8	18.85	18.75	-7	21,446	-0.03%
2021/03/10	200	18.75	6	18.70	18.65	194	22,252	0.87%	大買/鉅額交易
2021/03/08	0	0.00	1	18.50	18.25	-1	22,339	0.00%
2021/03/05	3	18.25	0	0.00	18.25	3	22,457	0.01%
2021/03/04	0	0.00	0.1	18.60	18.50	-0.1	22,735	0.00%
2021/03/02	10	18.80	0	0.00	18.40	10	22,956	0.04%
2021/02/26	0	0.00	1	18.45	18.60	-1	23,015	0.00%
2021/02/25	3	18.45	2	18.50	18.70	1	22,997	0.00%
2021/02/24	0	0.00	4	18.50	18.45	-4	23,353	-0.02%
2021/02/23	10	18.70	0	0.00	18.85	10	23,148	0.04%
2021/02/22	5	18.53	0	0.00	18.65	5	22,986	0.02%
2021/02/19	0	0.00	4	18.25	18.20	-4	22,847	-0.02%
2021/02/17	0	0.00	4	17.60	17.60	-4	22,538	-0.02%
2021/02/04	0	0.00	4	17.20	17.10	-4	22,430	-0.02%
2021/02/01	1	16.50	0	0.00	16.45	1	22,279	0.00%
2021/01/29	9	16.66	0	0.00	16.45	9	22,215	0.04%
2021/01/28	0	0.00	2	16.85	16.85	-2	22,131	-0.01%
2021/01/27	3	17.15	0	0.00	17.05	3	22,061	0.01%
2021/01/26	2	17.35	0	0.00	17.10	2	22,147	0.01%
2021/01/21	3	17.03	6	17.20	17.00	-3	22,214	-0.01%
2021/01/20	12	16.81	0	0.00	16.95	12	22,299	0.05%
2021/01/19	0	0.00	1	17.85	17.85	-1	22,061	0.00%
2021/01/18	5	17.50	2	16.90	17.50	3	22,087	0.01%
2021/01/15	10	17.48	1	17.65	17.55	9	22,075	0.04%
2021/01/14	14	18.12	0	0.00	18.05	14	22,204	0.06%
2021/01/13	6	18.14	0	0.00	18.10	6	22,170	0.03%
2021/01/12	0	0.00	3	18.35	18.10	-3	22,041	-0.01%
2021/01/11	2	18.70	3	18.80	18.70	-1	21,794	0.00%
2021/01/08	1	18.65	0	0.00	18.70	1	21,783	0.00%
2021/01/06	9	18.58	0	0.00	18.55	9	21,553	0.04%
2021/01/05	0	0.00	2	19.30	19.40	-2	21,228	-0.01%
2021/01/04	3	19.10	2	19.28	19.25	1	21,309	0.00%
2020/12/31	2	19.53	0	0.00	19.30	2	21,125	0.01%
2020/12/30	5	19.88	20	19.93	19.90	-15	20,758	-0.07%
2020/12/29	7	19.74	7	20.14	19.55	0	19,875	0.00%
2020/12/28	13	20.12	69	20.02	20.15	-56	19,354	-0.29%
2020/12/25	5	19.25	22	19.41	19.45	-17	18,299	-0.09%
2020/12/24	48	18.75	13	18.67	18.70	35	17,686	0.20%
2020/12/23	16	18.24	4	18.26	18.05	12	16,619	0.07%
2020/12/22	17	18.78	20	18.98	18.20	-3	16,042	-0.02%
2020/12/21	19	19.13	28	18.90	19.00	-9	15,201	-0.06%
2020/12/18	24	18.34	0	0.00	18.35	24	14,124	0.17%
2020/12/17	10	18.20	0	0.00	18.20	10	13,589	0.07%
2020/12/16	10	18.55	10	18.60	18.60	0	13,325	0.00%
2020/12/15	7	19.01	5	18.85	18.45	2	13,241	0.02%
2020/12/14	2	18.80	1	18.90	19.25	1	13,091	0.01%
2020/12/11	5	19.36	0	0.00	19.10	5	12,989	0.04%
2020/12/10	10	20.00	5	20.20	19.50	5	12,782	0.04%
2020/12/09	1	19.75	6	20.37	20.10	-5	12,608	-0.04%
2020/12/08	20	20.05	0	0.00	19.90	20	12,470	0.16%
2020/12/07	27	20.65	32	21.14	20.60	-5	12,213	-0.04%
2020/12/04	3	20.65	37.3	19.84	20.80	-34.3	11,300	-0.30%
2020/12/03	0	0.00	30	19.42	19.10	-30	10,792	-0.28%
2020/12/02	0	0.00	10	19.40	19.00	-10	11,542	-0.09%
2020/12/01	0	0.00	10	19.05	19.20	-10	11,432	-0.09%
2020/11/30	18	19.39	20	19.40	19.40	-2	11,400	-0.02%
2020/11/27	2	19.15	2	19.05	19.20	0	11,086	0.00%
2020/11/26	0	0.00	14	18.74	18.55	-14	10,811	-0.13%
2020/11/25	1	18.35	3	18.50	18.35	-2	10,735	-0.02%
2020/11/24	3	18.05	13	18.20	17.95	-10	10,533	-0.09%
2020/11/23	5	18.35	8	18.49	18.40	-3	10,431	-0.03%
2020/11/20	3	17.95	0	0.00	18.00	3	10,030	0.03%
2020/11/17	0	0.00	5	17.90	17.95	-5	11,171	-0.04%
2020/11/11	5	17.80	2	18.00	17.95	3	12,238	0.02%
2020/11/09	5	17.99	2	17.90	17.85	3	12,349	0.02%
2020/11/03	0	0.00	4	18.16	18.00	-4	13,111	-0.03%
2020/10/28	4	17.85	1	17.80	17.70	3	14,174	0.02%
2020/10/26	3	17.60	16	17.64	17.60	-13	14,083	-0.09%
2020/10/23	1	17.10	7	17.38	17.45	-6	14,041	-0.04%
2020/10/22	2	16.55	1	16.60	17.05	1	13,969	0.01%
2020/10/21	3	17.15	0	0.00	16.95	3	13,615	0.02%
2020/10/16	0	0.00	32	17.00	17.05	-32	13,889	-0.23%
2020/10/14	1	17.40	0	0.00	17.35	1	13,961	0.01%
2020/10/13	10	17.30	1	17.35	17.40	9	13,922	0.06%
2020/10/12	5.4	17.65	12	17.51	17.75	-6.6	13,889	-0.05%
2020/10/08	20	17.18	10	17.20	17.20	10	13,785	0.07%
2020/10/07	0	0.00	10	17.25	17.20	-10	13,743	-0.07%
2020/10/06	1	16.95	0	0.00	16.95	1	13,593	0.01%
2020/09/29	0	0.00	12	15.91	15.90	-12	13,481	-0.09%
2020/09/28	10	16.00	0	0.00	16.05	10	13,501	0.07%
2020/09/25	12	15.73	31	15.72	15.65	-19	13,561	-0.14%
2020/09/24	0	0.00	15	15.80	15.75	-15	13,515	-0.11%
2020/09/22	0	0.00	30	16.65	16.65	-30	13,349	-0.22%
2020/09/21	0	0.00	20	16.91	16.90	-20	13,338	-0.15%
2020/09/18	50	16.93	19	17.04	16.75	31	13,449	0.23%
2020/09/16	5	16.80	10	16.73	16.80	-5	13,590	-0.04%
2020/09/15	5	16.70	6	16.73	16.75	-1	13,779	-0.01%
2020/09/14	3	16.63	1	16.55	16.50	2	14,075	0.01%
2020/09/11	0	0.00	15	16.73	16.55	-15	14,092	-0.11%
2020/09/10	5	17.05	0	0.00	16.90	5	14,529	0.03%
2020/09/09	2	16.80	0	0.00	17.05	2	14,531	0.01%
2020/09/08	0	0.00	2	18.05	17.40	-2	14,211	-0.01%
2020/09/07	11	17.77	1	17.55	17.65	10	13,960	0.07%
2020/09/04	2	16.80	0	0.00	16.80	2	13,089	0.02%
2020/09/02	30	16.80	0	0.00	16.80	30	13,102	0.23%
2020/08/28	0	0.00	0.3	16.60	16.60	-0.3	13,610	0.00%
2020/08/27	6	16.48	0	0.00	16.55	6	13,980	0.04%
2020/08/26	6	16.64	1	16.75	16.65	5	14,034	0.04%
2020/08/25	3	16.70	34	17.00	16.75	-31	14,096	-0.22%
2020/08/24	31	16.60	0	0.00	16.60	31	14,011	0.22%
2020/08/21	7	16.71	1	16.90	16.95	6	14,566	0.04%
2020/08/20	1	16.30	11	16.31	16.30	-10	14,945	-0.07%
2020/08/19	3	16.57	1	16.55	16.50	2	14,873	0.01%
2020/08/18	13	16.63	0	0.00	16.60	13	14,665	0.09%
2020/08/17	0	0.00	17	16.55	16.50	-17	14,557	-0.12%
2020/08/14	0	0.00	2	15.95	15.95	-2	14,156	-0.01%
2020/08/13	15	15.88	15	15.92	15.90	0	14,098	0.00%
2020/08/12	0	0.00	1	15.80	15.70	-1	14,016	-0.01%
2020/08/10	0	0.00	3	15.93	15.95	-3	13,816	-0.02%
2020/08/07	2	16.00	122	16.10	15.95	-120	13,734	-0.87%	大賣/鉅額交易
2020/08/06	1	15.50	19	15.67	15.70	-18	13,296	-0.14%
2020/08/05	13	15.52	14.3	15.60	15.50	-1.3	12,983	-0.01%
2020/08/04	0	0.00	1	14.75	14.90	-1	12,401	-0.01%
2020/07/30	0	0.00	4	14.13	14.05	-4	11,976	-0.03%
2020/07/29	4	13.98	2	14.15	13.90	2	12,023	0.02%
2020/07/28	8	13.93	1	14.20	13.90	7	12,004	0.06%
2020/07/27	50	14.10	0	0.00	13.95	50	12,088	0.41%
2020/07/22	0	0.00	10	14.55	14.50	-10	11,998	-0.08%
2020/07/21	3	14.23	11	14.26	14.25	-8	11,815	-0.07%
2020/07/20	10	14.45	0	0.00	14.45	10	11,756	0.09%
2020/07/16	10	14.60	10	14.50	14.40	0	11,870	0.00%
2020/07/15	0	0.00	1	14.55	14.50	-1	11,895	-0.01%
2020/07/14	48	14.40	0	0.00	14.25	48	11,934	0.40%
2020/07/09	2	14.50	0	0.00	14.35	2	12,248	0.02%
2020/07/06	0	0.00	3	14.43	14.50	-3	12,694	-0.02%
2020/07/03	0	0.00	2	14.30	14.30	-2	12,838	-0.02%
2020/06/30	0	0.00	1	14.40	14.55	-1	12,976	-0.01%
2020/06/23	3	14.10	0	0.00	14.20	3	12,754	0.02%
2020/06/22	0	0.00	1	14.65	14.70	-1	12,602	-0.01%
2020/06/19	1	14.65	16	14.95	14.90	-15	12,399	-0.12%
2020/06/17	3	14.90	13	14.97	14.90	-10	12,086	-0.08%
2020/06/16	0	0.00	3	14.32	14.35	-3	11,734	-0.03%
2020/06/15	5	13.90	3	13.95	14.05	2	11,998	0.02%
2020/06/12	4	13.51	0	0.00	13.85	4	12,200	0.03%
2020/06/11	3	14.15	0	0.00	14.00	3	12,289	0.02%
2020/06/09	0	0.00	8	14.61	14.60	-8	12,736	-0.06%
2020/06/08	20	14.95	3	14.85	14.65	17	13,098	0.13%
2020/06/05	9	14.25	10	14.21	14.25	-1	12,776	-0.01%
2020/06/04	5	14.30	0	0.00	14.25	5	12,852	0.04%
2020/06/03	0	0.00	7	14.37	14.20	-7	13,028	-0.05%
2020/06/02	4.4	13.73	0	0.00	13.70	4.4	12,640	0.03%
2020/06/01	2	13.88	10	13.85	14.05	-8	12,485	-0.06%
2020/05/29	19	14.00	8	14.10	13.90	11	12,448	0.09%
2020/05/28	60	14.75	29	14.82	14.40	31	12,259	0.25%
2020/05/27	26	14.10	31	13.65	14.40	-5	11,470	-0.04%
2020/05/26	1	13.10	77	13.10	13.10	-76	10,693	-0.71%
2020/05/22	3	12.80	0	0.00	12.50	3	10,372	0.03%
2020/05/21	11	12.65	0	0.00	12.60	11	10,329	0.11%
2020/05/15	0	0.00	10	12.50	12.45	-10	10,216	-0.10%
2020/05/14	13	12.69	0	0.00	12.55	13	10,216	0.13%
2020/05/12	3	12.85	0	0.00	12.85	3	10,167	0.03%
2020/05/11	4	12.70	0	0.00	13.05	4	10,149	0.04%
2020/05/05	25	12.76	20	12.90	12.90	5	10,052	0.05%
2020/05/04	3	12.85	0	0.00	12.75	3	9,964	0.03%
2020/04/29	0	0.00	1	12.95	12.95	-1	9,873	-0.01%
2020/04/28	2	12.70	0	0.00	12.70	2	9,900	0.02%
2020/04/27	5	12.83	0	0.00	12.85	5	10,095	0.05%
2020/04/23	5	12.95	0	0.00	12.75	5	10,008	0.05%
2020/04/21	0	0.00	25	12.80	12.80	-25	9,927	-0.25%
2020/04/15	10	13.15	10	13.15	13.15	0	9,453	0.00%
2020/04/13	30	12.78	6	12.63	13.10	24	9,262	0.26%
2020/04/10	0	0.00	3	12.05	12.15	-3	8,888	-0.03%
2020/04/09	0	0.00	2	12.00	11.90	-2	8,959	-0.02%
2020/04/08	2	11.60	2	11.95	11.85	0	8,916	0.00%
2020/04/07	2	11.30	2	11.35	11.30	0	8,790	0.00%
2020/04/01	0	0.00	2	11.10	11.05	-2	8,819	-0.02%
2020/03/31	2	11.05	1	11.20	11.00	1	8,894	0.01%
2020/03/30	4	11.00	1	11.15	11.15	3	9,162	0.03%
2020/03/27	1	11.45	1	11.60	11.35	0	9,912	0.00%
2020/03/25	2	11.68	0	0.00	11.65	2	11,523	0.02%
2020/03/24	0	0.00	1	11.40	11.20	-1	11,613	-0.01%
2020/03/23	2	11.20	2	11.28	11.20	0	11,589	0.00%
2020/03/20	20	11.30	0	0.00	11.65	20	11,685	0.17%
2020/03/19	1	10.95	21	10.93	10.95	-20	11,576	-0.17%
2020/03/18	13	11.01	2	11.45	11.60	11	11,468	0.10%
2020/03/17	0	0.00	1	11.00	10.90	-1	11,533	-0.01%
2020/03/16	6	11.35	6	10.95	10.90	0	11,334	0.00%
2020/03/13	17	11.05	0	0.00	11.20	17	11,155	0.15%
2020/03/12	4	12.16	2	12.25	12.10	2	10,893	0.02%
2020/03/10	0	0.00	17	13.35	13.50	-17	10,415	-0.16%
2020/03/09	20.4	13.70	0	0.00	13.60	20.4	10,287	0.20%
2020/03/03	0	0.00	2	14.25	14.30	-2	9,901	-0.02%
2020/03/02	0	0.00	4	13.80	14.05	-4	9,851	-0.04%
2020/02/27	2	14.05	10	14.05	13.95	-8	9,722	-0.08%
2020/02/26	1	14.05	11	14.11	14.20	-10	9,612	-0.10%
2020/02/25	10	13.95	1	13.90	14.00	9	9,608	0.09%
2020/02/24	26	13.96	0	0.00	14.05	26	9,587	0.27%
2020/02/20	0	0.00	4	14.25	14.15	-4	9,551	-0.04%
2020/02/17	10	14.02	0	0.00	14.05	10	9,579	0.10%
2020/02/12	0	0.00	3	14.25	14.25	-3	9,595	-0.03%
2020/02/11	0	0.00	1.6	14.18	14.15	-1.6	9,599	-0.02%
2020/02/10	4	14.05	0	0.00	14.05	4	9,690	0.04%
2020/02/07	14	14.42	0	0.00	14.35	14	9,657	0.14%
2020/02/06	6	14.70	0	0.00	14.65	6	9,674	0.06%
2020/02/04	0	0.00	1	14.55	14.55	-1	9,915	-0.01%
2020/02/03	4	14.25	0	0.00	14.50	4	9,958	0.04%
2020/01/31	2	14.60	0	0.00	14.80	2	9,846	0.02%
2020/01/30	5	14.40	4	14.80	14.55	1	9,785	0.01%
2020/01/20	6	15.10	2	15.15	15.15	4	9,521	0.04%
2020/01/15	2	15.00	0	0.00	15.05	2	9,632	0.02%
2020/01/08	0	0.00	10	15.00	14.95	-10	10,204	-0.10%
2020/01/06	2	15.10	0	0.00	15.15	2	10,272	0.02%
2020/01/03	2	15.30	0	0.00	15.30	2	10,267	0.02%
2020/01/02	13	15.45	0	0.00	15.50	13	10,146	0.13%
2019/12/30	9	15.67	110	15.55	15.50	-101	10,044	-1.01%	大賣/鉅額交易
2019/12/27	2	15.65	1	15.70	15.75	1	9,959	0.01%
2019/12/26	5	15.67	0	0.00	15.65	5	9,852	0.05%
2019/12/25	4	15.88	21	15.93	15.80	-17	9,906	-0.17%
2019/12/24	0	0.00	12	16.01	16.20	-12	9,635	-0.12%
2019/12/23	0	0.00	7	16.11	16.05	-7	8,913	-0.08%
2019/12/20	3	15.30	4	15.89	15.95	-1	8,036	-0.01%
2019/12/19	0	0.00	3	15.22	15.30	-3	7,360	-0.04%
2019/12/17	10	15.17	10	15.20	15.10	0	7,424	0.00%
2019/12/13	2	14.90	9	15.10	15.05	-7	7,180	-0.10%
2019/12/12	10	15.05	0	0.00	14.90	10	7,008	0.14%
2019/12/10	0	0.00	7	14.75	14.70	-7	6,975	-0.10%
2019/12/06	0	0.00	10	14.55	14.65	-10	7,216	-0.14%
2019/12/05	2.3	14.46	1	14.55	14.55	1.3	7,395	0.02%
2019/11/28	2	14.30	0	0.00	14.30	2	7,817	0.03%
2019/11/27	0	0.00	4	14.25	14.30	-4	7,961	-0.05%
2019/11/26	2	14.00	0	0.00	14.00	2	7,934	0.03%
2019/11/22	0	0.00	3	14.00	14.15	-3	8,003	-0.04%
2019/11/21	0	0.00	2	13.95	13.95	-2	8,002	-0.02%
2019/11/20	4	14.00	5	14.00	14.05	-1	8,095	-0.01%
2019/11/18	0	0.00	1	14.05	14.10	-1	8,185	-0.01%
2019/11/15	1	13.90	0	0.00	13.90	1	8,207	0.01%
2019/11/12	2.4	13.95	1	14.00	13.95	1.4	8,459	0.02%
2019/11/11	1	14.10	0	0.00	14.05	1	8,486	0.01%
2019/11/08	11	14.25	0	0.00	14.25	11	8,497	0.13%
2019/11/07	2	14.35	0	0.00	14.20	2	8,531	0.02%
2019/11/06	1.4	14.42	0	0.00	14.35	1.4	8,491	0.02%
2019/11/04	6	14.60	4	14.50	14.60	2	8,580	0.02%
2019/11/01	4	14.85	0	0.00	14.85	4	8,462	0.05%
2019/10/31	5	14.85	1	14.90	14.90	4	8,596	0.05%
2019/10/28	0	0.00	2	15.00	15.00	-2	9,757	-0.02%
2019/10/25	0	0.00	2	15.13	15.05	-2	10,337	-0.02%
2019/10/24	0	0.00	2	15.05	15.05	-2	11,049	-0.02%
2019/10/23	0	0.00	2	15.10	15.05	-2	11,152	-0.02%
2019/10/22	3	15.20	0	0.00	15.25	3	11,235	0.03%
2019/10/17	5	15.05	4	15.03	15.00	1	11,281	0.01%
2019/10/16	11	14.95	4	14.80	14.85	7	11,242	0.06%
2019/10/15	0	0.00	0.1	14.85	14.85	-0.1	11,155	0.00%
2019/10/14	0	0.00	112	14.85	14.85	-112	11,168	-1.00%	大賣/鉅額交易
2019/10/09	0.4	14.25	0	0.00	14.30	0.4	11,002	0.00%
2019/10/07	100	14.50	0	0.00	14.50	100	11,519	0.87%
2019/10/04	2	14.53	0	0.00	14.50	2	11,491	0.02%
2019/10/01	6	14.80	1	14.90	14.80	5	11,465	0.04%
2019/09/27	5	14.50	0	0.00	14.50	5	11,316	0.04%
2019/09/26	0	0.00	3	14.85	14.75	-3	11,305	-0.03%
2019/09/25	3	14.55	0	0.00	14.60	3	11,208	0.03%
2019/09/24	10	15.05	0	0.00	14.80	10	11,194	0.09%
2019/09/20	0.4	14.90	24	14.77	15.00	-23.7	11,133	-0.21%
2019/09/12	0	0.00	95	14.94	15.00	-95	10,983	-0.86%
2019/09/11	0.3	14.80	5	14.81	14.80	-4.7	10,913	-0.04%
2019/09/06	2	14.10	2	14.25	14.25	0	11,657	0.00%
2019/09/05	1	14.10	19	14.30	14.10	-18	11,682	-0.15%
2019/09/02	0	0.00	41	14.01	14.10	-41	11,793	-0.35%
2019/08/27	5	13.65	0	0.00	13.50	5	12,142	0.04%
2019/08/22	0	0.00	2	13.70	13.60	-2	12,195	-0.02%
2019/08/15	52	13.30	0	0.00	13.30	52	12,211	0.43%
2019/08/14	3	13.80	5	13.73	13.65	-2	12,093	-0.02%
2019/08/07	1	13.90	0	0.00	13.90	1	12,255	0.01%
2019/08/06	1	13.80	27	13.94	13.90	-26	12,355	-0.21%
2019/08/02	0	0.00	1	14.45	14.45	-1	12,419	-0.01%
2019/08/01	1	14.85	5	14.80	14.75	-4	12,656	-0.03%
2019/07/31	0	0.00	4	15.05	15.05	-4	12,802	-0.03%
2019/07/30	71	15.05	61	15.22	15.05	10	12,700	0.08%
2019/07/29	20	14.80	18	14.86	14.90	2	11,910	0.02%
2019/07/26	30	14.12	32	14.51	14.75	-2	11,376	-0.02%
2019/07/25	4	13.80	0	0.00	13.85	4	10,770	0.04%
2019/07/24	12	13.89	4	13.95	13.85	8	10,721	0.07%
2019/07/23	3.5	14.05	0	0.00	14.05	3.5	10,785	0.03%
2019/07/22	7	14.25	0	0.00	14.10	7	10,721	0.07%
2019/07/19	0	0.00	10	14.30	14.30	-10	10,574	-0.09%
2019/07/17	5.5	14.40	0	0.00	14.35	5.5	10,552	0.05%
2019/07/15	5	14.45	0	0.00	14.45	5	10,806	0.05%
2019/07/12	9	14.37	2	14.33	14.45	7	10,935	0.06%
2019/07/11	3	14.68	69	14.66	14.60	-66	10,777	-0.61%
2019/07/10	45	14.80	4	14.75	14.80	41	10,643	0.39%
2019/07/04	1	14.90	0	0.00	14.85	1	11,287	0.01%
2019/07/03	2	14.83	3	14.75	14.80	-1	11,438	-0.01%
2019/07/02	0.4	14.90	0	0.00	14.90	0.4	11,651	0.00%
2019/06/28	2	14.75	0	0.00	14.70	2	11,789	0.02%
2019/06/25	4	14.78	0	0.00	14.70	4	11,953	0.03%
2019/06/24	0	0.00	8	14.80	14.80	-8	12,187	-0.07%
2019/06/21	3.4	14.85	0	0.00	14.80	3.4	12,408	0.03%
2019/06/20	2.4	15.09	0	0.00	15.05	2.4	12,382	0.02%
2019/06/19	3	15.10	4	15.10	15.10	-1	12,496	-0.01%
2019/06/18	5	14.90	6	14.95	14.85	-1	12,437	-0.01%
2019/06/17	4	16.04	308	15.95	16.00	-304	11,849	-2.57%	大賣/鉅額交易
2019/06/14	5	16.00	0	0.00	15.90	5	11,522	0.04%
2019/06/12	1	15.95	0	0.00	16.10	1	12,295	0.01%
2019/06/11	2	15.98	5	15.95	15.95	-3	12,319	-0.02%
2019/06/06	6	16.10	4	16.05	16.15	2	12,542	0.02%
2019/06/05	0	0.00	5	16.35	16.20	-5	12,854	-0.04%
2019/06/04	5	16.30	5	16.25	16.15	0	13,439	0.00%
2019/06/03	6	16.05	12	16.09	16.15	-6	13,938	-0.04%
2019/05/29	2	15.40	4	15.35	15.30	-2	14,706	-0.01%
2019/05/23	1.4	15.65	0	0.00	15.65	1.4	17,005	0.01%
2019/05/21	2.4	15.61	0.3	15.70	15.65	2	17,763	0.01%
2019/05/20	7	15.76	1	15.65	15.70	6	17,733	0.03%
2019/05/17	2	15.00	0	0.00	15.10	2	17,622	0.01%
2019/05/16	30	15.03	0	0.00	15.00	30	17,809	0.17%
2019/05/15	0	0.00	1	15.20	15.30	-1	17,903	-0.01%
2019/05/14	0	0.00	5	14.77	15.20	-5	18,357	-0.03%
2019/05/13	0	0.00	1	15.25	15.10	-1	18,284	-0.01%
2019/05/10	0	0.00	2	15.95	15.60	-2	18,280	-0.01%
2019/05/09	31	16.19	6	16.05	16.00	25	18,129	0.14%
2019/05/08	1	16.55	0	0.00	16.55	1	17,802	0.01%
2019/05/07	0	0.00	3	17.07	17.05	-3	17,657	-0.02%
2019/05/06	3	17.02	8	17.15	17.00	-5	17,685	-0.03%
2019/05/03	1	17.30	4	17.31	17.35	-3	17,540	-0.02%
2019/05/02	1	17.25	0	0.00	17.20	1	17,491	0.01%
2019/04/30	41	17.33	0	0.00	17.30	41	17,383	0.24%
2019/04/29	0	0.00	5	17.55	17.35	-5	17,374	-0.03%
2019/04/26	7	17.65	10	17.65	17.65	-3	17,293	-0.02%
2019/04/25	1	17.75	0	0.00	17.75	1	17,233	0.01%
2019/04/24	6	18.02	1	17.90	17.90	5	17,288	0.03%
2019/04/23	5	18.06	3	18.10	18.00	2	17,272	0.01%
2019/04/22	0	0.00	2	18.15	18.10	-2	17,206	-0.01%
2019/04/19	0	0.00	48	17.75	17.80	-48	16,955	-0.28%
2019/04/18	1	17.85	10	17.65	17.65	-9	17,173	-0.05%
2019/04/17	8	17.81	5	18.00	17.95	3	17,220	0.02%
2019/04/12	12	17.95	9	17.96	17.95	3	17,111	0.02%
2019/04/11	0	0.00	4	17.78	17.65	-4	16,805	-0.02%
2019/04/10	1	17.70	0	0.00	17.75	1	16,700	0.01%
2019/04/09	0	0.00	2	17.75	17.75	-2	16,666	-0.01%
2019/04/08	9	17.64	0	0.00	17.65	9	16,543	0.05%
2019/04/03	29	17.67	0	0.00	17.65	29	16,385	0.18%
2019/04/02	20	17.80	1	17.80	17.75	19	16,298	0.12%
2019/04/01	1	17.70	0	0.00	17.70	1	16,282	0.01%
2019/03/29	3	17.65	2	17.70	17.65	1	16,249	0.01%
2019/03/27	16	17.65	102	17.71	17.75	-86	16,269	-0.53%	大賣/
2019/03/26	56	17.83	0	0.00	17.75	56	16,036	0.35%
2019/03/25	29	17.91	5	18.00	17.95	24	15,851	0.15%
2019/03/22	22	18.14	3	18.17	18.10	19	15,742	0.12%
2019/03/21	11	18.09	0	0.00	18.10	11	15,655	0.07%
2019/03/20	4	18.10	0	0.00	18.10	4	15,747	0.03%
2019/03/19	11	18.19	0	0.00	18.15	11	15,660	0.07%
2019/03/18	2	18.25	22	18.25	18.25	-20	15,642	-0.13%
2019/03/15	133	18.32	67	18.36	18.30	66	15,620	0.42%	大買/
2019/03/14	2	17.95	0	0.00	18.00	2	14,800	0.01%
2019/03/13	16	17.98	5	18.03	17.95	11	14,909	0.07%
2019/03/12	12	18.11	10	18.10	18.05	2	14,898	0.01%
2019/03/11	39	18.20	0	0.00	18.10	39	14,880	0.26%
2019/03/08	141	18.18	35	18.24	18.25	106	14,944	0.71%	大買/鉅額交易
2019/03/07	5	17.78	0	0.00	18.15	5	15,235	0.03%
2019/03/06	10	18.12	2	18.00	18.00	8	14,885	0.05%
2019/03/05	30	18.08	0	0.00	18.10	30	14,679	0.20%
2019/03/04	1.7	18.23	13	18.37	18.20	-11.3	14,464	-0.08%
2019/02/27	31	18.08	0	0.00	18.15	31	13,946	0.22%
2019/02/26	21	18.20	22	18.34	18.50	-1	13,195	-0.01%
2019/02/25	13	18.03	1	18.20	18.00	12	12,559	0.10%
2019/02/22	32	18.22	2	18.30	18.40	30	11,999	0.25%
2019/02/21	0	0.00	21	18.31	18.45	-21	11,648	-0.18%
2019/02/20	13	17.62	2	17.60	17.60	11	10,997	0.10%
2019/02/19	1	17.65	2	17.60	17.60	-1	11,034	-0.01%
2019/02/18	1	17.65	4	17.75	17.65	-3	11,065	-0.03%
2019/02/15	18	17.53	4	17.45	17.45	14	11,038	0.13%
2019/02/14	3	17.90	0	0.00	17.90	3	10,919	0.03%
2019/02/13	13	18.01	20.4	18.14	18.15	-7.4	10,836	-0.07%
2019/02/12	100	17.45	2	17.55	17.55	98	10,399	0.94%
2019/02/11	31	17.48	7	17.40	17.35	24	10,548	0.23%
2019/01/29	0	0.00	0.2	17.40	17.35	-0.2	10,984	0.00%
2019/01/28	1	17.45	0	0.00	17.45	1	11,512	0.01%
2019/01/25	0	0.00	2	17.50	17.50	-2	11,858	-0.02%
2019/01/24	4	17.25	0	0.00	17.20	4	11,969	0.03%
2019/01/16	0	0.00	2	17.35	17.30	-2	12,803	-0.02%
2019/01/15	2	17.10	0	0.00	17.15	2	12,910	0.02%
2019/01/11	4	17.10	0	0.00	17.15	4	13,230	0.03%
2019/01/10	0	0.00	4	17.30	17.15	-4	13,434	-0.03%
2019/01/09	3	16.95	1	17.15	17.10	2	13,346	0.01%
2019/01/07	0	0.00	2	16.73	16.70	-2	13,597	-0.01%
2019/01/04	3	16.12	0	0.00	16.10	3	14,041	0.02%
2019/01/03	0	0.00	1	16.60	16.60	-1	14,134	-0.01%
2018/12/26	4	16.94	2	16.65	16.60	2	15,000	0.01%
2018/12/25	1	16.90	3	16.92	16.80	-2	15,007	-0.01%
2018/12/24	5	17.05	0	0.00	17.10	5	15,105	0.03%
2018/12/22	2	16.90	0	0.00	16.85	2	15,176	0.01%
2018/12/21	10	16.55	10	16.60	16.55	0	15,277	0.00%
2018/12/20	4	16.65	0	0.00	16.70	4	15,160	0.03%
2018/12/19	8	17.03	7	17.01	16.90	1	15,177	0.01%
2018/12/18	4	16.80	2	16.93	17.00	2	15,244	0.01%
2018/12/17	3.3	17.04	1	16.95	16.95	2.3	15,510	0.01%
2018/12/14	10.3	16.95	0	0.00	17.10	10.3	15,472	0.07%
2018/12/13	50	17.28	30	17.20	17.15	20	15,452	0.13%
2018/12/12	10	17.25	1	17.45	17.45	9	15,279	0.06%
2018/12/11	10	17.15	14	17.05	16.90	-4	15,251	-0.03%
2018/12/10	3	17.12	0	0.00	17.10	3	15,274	0.02%
2018/12/07	1	17.65	10	17.70	17.75	-9	15,225	-0.06%
2018/12/06	3	17.73	27	17.72	17.40	-24	15,221	-0.16%
2018/12/05	13	18.32	0	0.00	18.30	13	15,111	0.09%
2018/12/04	13	18.91	1	19.10	18.75	12	15,489	0.08%
2018/12/03	40	19.15	79	19.24	19.10	-39	15,544	-0.25%
2018/11/30	69	18.53	12.3	18.57	18.45	56.7	15,356	0.37%
2018/11/29	0	0.00	2	17.55	17.65	-2	14,493	-0.01%
2018/11/28	13	16.96	3	17.15	17.15	10	14,343	0.07%
2018/11/27	1.3	16.78	0	0.00	16.90	1.3	14,405	0.01%
2018/11/26	10	16.85	1	17.00	16.95	9	14,396	0.06%
2018/11/22	0	0.00	10	17.20	16.90	-10	14,587	-0.07%
2018/11/21	4	17.01	1	17.25	17.25	3	15,037	0.02%
2018/11/20	13	17.28	3	17.25	17.15	10	15,780	0.06%
2018/11/19	54	17.53	5	17.50	17.50	49	15,898	0.31%
2018/11/16	5	17.25	3	17.35	17.30	2	16,046	0.01%
2018/11/15	20	17.13	0	0.00	17.00	20	15,999	0.13%
2018/11/14	0	0.00	4	17.15	17.10	-4	16,062	-0.02%
2018/11/13	9	16.57	0	0.00	17.20	9	16,158	0.06%
2018/11/12	3	16.97	3	17.15	17.00	0	16,555	0.00%
2018/11/09	0	0.00	1	17.00	17.00	-1	17,189	-0.01%
2018/11/08	2	17.20	0	0.00	16.90	2	17,350	0.01%
2018/11/07	5	17.20	0	0.00	17.20	5	17,360	0.03%
2018/11/06	18	16.78	15	17.64	16.65	3	17,662	0.02%
2018/11/05	30	16.55	3	17.08	17.35	27	17,653	0.15%
2018/11/02	7	16.06	7	16.31	16.25	0	17,438	0.00%
2018/11/01	8	15.49	10	15.68	15.45	-2	17,374	-0.01%
2018/10/31	3	15.12	29	15.13	15.35	-26	17,523	-0.15%
2018/10/30	4	14.55	20	14.60	14.65	-16	17,581	-0.09%
2018/10/29	3	14.95	3	14.62	14.55	0	18,030	0.00%
2018/10/26	23	14.74	0	0.00	14.65	23	18,133	0.13%
2018/10/25	8	14.69	1	14.40	14.40	7	18,171	0.04%
2018/10/24	19	15.56	5	15.58	15.50	14	18,444	0.08%
2018/10/23	6	15.86	0	0.00	15.75	6	18,598	0.03%
2018/10/22	0	0.00	1	16.20	16.35	-1	18,551	-0.01%
2018/10/19	1	15.50	8	15.70	16.05	-7	18,805	-0.04%
2018/10/18	9	16.02	0	0.00	16.00	9	19,311	0.05%
2018/10/17	0	0.00	6	16.65	16.30	-6	19,477	-0.03%
2018/10/15	17	16.36	12	16.05	16.10	5	19,659	0.03%
2018/10/12	8	16.28	18	16.00	16.60	-10	19,483	-0.05%
2018/10/11	1	16.90	1	16.90	16.85	0	19,088	0.00%
2018/10/09	13	19.05	3	18.70	18.70	10	18,941	0.05%
2018/10/08	3	18.82	1	18.95	18.95	2	18,896	0.01%
2018/10/05	12	19.15	37	19.19	19.20	-25	19,069	-0.13%
2018/10/04	20	20.43	0	0.00	20.50	20	18,691	0.11%
2018/10/03	3	20.65	2	20.73	20.60	1	18,733	0.01%
2018/10/02	7	20.43	7	20.49	20.50	0	18,965	0.00%
2018/10/01	0	0.00	9	20.83	20.70	-9	19,197	-0.05%
2018/09/28	0	0.00	1	20.50	20.55	-1	19,226	-0.01%
2018/09/27	6	20.25	6	20.45	20.25	0	19,164	0.00%
2018/09/26	0	0.00	3	20.40	20.50	-3	19,232	-0.02%
2018/09/21	0	0.00	7	20.36	20.45	-7	19,988	-0.04%
2018/09/17	4	19.60	3	19.55	19.55	1	20,495	0.00%
2018/09/14	1	19.75	7	19.88	19.90	-6	20,656	-0.03%
2018/09/13	1	19.30	4	19.21	19.25	-3	20,735	-0.01%
2018/09/12	3	19.20	3	19.20	19.20	0	20,836	0.00%
2018/09/11	12	19.03	9	19.10	19.10	3	21,105	0.01%
2018/09/10	30	19.51	11	19.66	18.85	19	21,358	0.09%
2018/09/07	8	19.94	2	20.15	19.90	6	21,056	0.03%
2018/09/06	15	20.83	7	20.90	20.50	8	21,025	0.04%
2018/09/05	8	21.48	0	0.00	21.45	8	20,903	0.04%
2018/09/04	4	21.78	5	21.78	21.75	-1	20,963	0.00%
2018/09/03	13	21.62	3	21.90	21.55	10	20,915	0.05%
2018/08/31	5	21.45	0	0.00	21.70	5	20,915	0.02%
2018/08/29	0	0.00	1	21.70	21.70	-1	21,430	0.00%
2018/08/28	9	21.91	5	22.02	21.65	4	21,737	0.02%
2018/08/27	9	21.11	14	21.48	21.55	-5	21,471	-0.02%
2018/08/23	0	0.00	3	20.50	20.45	-3	21,162	-0.01%
2018/08/22	3	20.05	0	0.00	20.00	3	21,512	0.01%
2018/08/21	1	20.05	0	0.00	20.10	1	21,993	0.00%
2018/08/20	10	20.20	11	19.75	20.25	-1	22,248	0.00%
2018/08/17	11	20.32	85	19.98	19.90	-74	22,381	-0.33%
2018/08/16	28	20.35	4	20.70	20.25	24	22,350	0.11%
2018/08/15	7	21.13	0	0.00	21.15	7	22,164	0.03%
2018/08/14	2	21.65	2	21.40	21.70	0	22,844	0.00%
2018/08/13	56	21.43	0	0.00	21.30	56	23,561	0.24%
2018/08/10	9	22.29	0	0.00	21.85	9	23,452	0.04%
2018/08/09	3	21.95	0	0.00	22.25	3	23,315	0.01%
2018/08/08	3	21.80	0	0.00	21.75	3	23,323	0.01%
2018/08/07	7	21.95	10	21.70	22.00	-3	23,907	-0.01%
2018/08/06	0	0.00	35	21.73	21.45	-35	24,572	-0.14%
2018/08/03	6	21.70	62	21.80	21.60	-56	25,377	-0.22%
2018/08/02	16	20.84	1	20.90	20.90	15	25,275	0.06%
2018/08/01	1	21.30	3	21.42	21.70	-2	25,734	-0.01%
2018/07/31	3	20.55	1	20.80	20.80	2	25,709	0.01%
2018/07/30	1	21.70	10	22.00	21.20	-9	25,805	-0.03%
2018/07/27	10	22.25	0	0.00	22.20	10	25,813	0.04%
2018/07/26	155	22.29	11	22.39	22.20	144	25,774	0.56%	大買/鉅額交易
2018/07/25	12	21.85	15	21.75	22.35	-3	25,643	-0.01%
2018/07/24	11	20.92	13	21.11	20.90	-2	25,159	-0.01%
2018/07/23	0	0.00	3	19.65	20.20	-3	24,845	-0.01%
2018/07/20	1	19.45	1	19.95	19.55	0	24,738	0.00%
2018/07/19	5	20.16	0	0.00	20.25	5	24,783	0.02%
2018/07/17	4	20.55	0	0.00	20.55	4	25,295	0.02%
2018/07/16	6	21.24	0	0.00	20.90	6	25,620	0.02%
2018/07/13	0	0.00	4	21.50	21.60	-4	25,809	-0.02%
2018/07/12	2	20.65	1	20.85	20.90	1	25,768	0.00%
2018/07/10	1	20.40	4	20.50	20.40	-3	26,422	-0.01%
2018/07/09	0	0.00	1	20.55	20.70	-1	26,574	0.00%
2018/07/06	8	19.30	18	19.42	19.25	-10	26,356	-0.04%
2018/07/05	1	20.20	0	0.00	19.70	1	26,857	0.00%
2018/07/03	1	20.30	0	0.00	20.50	1	28,767	0.00%
2018/07/02	0	0.00	1	21.65	21.25	-1	28,460	0.00%
2018/06/28	0	0.00	1	20.25	20.00	-1	27,706	0.00%
2018/06/26	11	19.85	0	0.00	19.90	11	27,721	0.04%
2018/06/22	4	21.15	2	20.95	21.00	2	27,315	0.01%
2018/06/21	12	21.49	10	21.80	21.80	2	27,187	0.01%
2018/06/20	4	21.65	0	0.00	21.15	4	27,034	0.01%
2018/06/19	4	21.90	0	0.00	21.65	4	26,703	0.01%
2018/06/15	22	23.20	20	22.80	22.75	2	26,316	0.01%
2018/06/13	0	0.00	5	23.90	23.75	-5	25,923	-0.02%
2018/06/11	10	24.35	0	0.00	24.30	10	25,718	0.04%
2018/06/08	8	24.31	0	0.00	24.20	8	25,619	0.03%
2018/06/06	5	24.80	1	24.35	24.75	4	25,214	0.02%
2018/06/05	2	23.90	0	0.00	23.95	2	24,931	0.01%
2018/06/04	5	24.75	8	24.98	24.70	-3	24,562	-0.01%
2018/05/31	2	25.28	0	0.00	25.05	2	24,294	0.01%
2018/05/30	6	25.18	3	25.50	24.85	3	23,962	0.01%
2018/05/29	1	25.90	2	26.40	25.90	-1	23,651	0.00%
2018/05/28	1	25.50	1	25.80	25.65	0	23,885	0.00%
2018/05/25	5	26.01	5	25.80	25.80	0	23,703	0.00%
2018/05/24	1	25.95	4	25.93	25.95	-3	23,580	-0.01%
2018/05/23	1	25.00	13	25.32	25.00	-12	23,340	-0.05%
2018/05/22	12	26.26	36	26.25	25.50	-24	22,920	-0.10%
2018/05/21	8	25.62	6	25.35	25.90	2	22,115	0.01%
2018/05/18	1	24.15	4	24.34	24.35	-3	21,293	-0.01%
2018/05/17	0	0.00	32	23.75	23.50	-32	20,984	-0.15%
2018/05/16	0	0.00	26	23.77	23.70	-26	20,756	-0.13%
2018/05/15	63	23.82	25	23.87	23.30	38	20,484	0.19%
2018/05/14	27	24.49	24	24.19	25.05	3	19,847	0.02%
2018/05/11	5	22.75	17	22.62	22.85	-12	18,828	-0.06%
2018/05/10	3	21.67	25.4	21.61	21.75	-22.4	17,794	-0.13%
2018/05/09	1	21.45	36	21.10	21.50	-35	17,406	-0.20%
2018/05/08	5	20.50	0	0.00	20.50	5	16,779	0.03%
2018/05/07	2	20.80	111	20.83	21.10	-109	16,639	-0.66%	大賣/鉅額交易
2018/05/04	0	0.00	13	20.08	20.45	-13	16,023	-0.08%
2018/05/03	3	19.50	0	0.00	19.50	3	15,810	0.02%
2018/05/02	15	19.77	10	19.93	19.85	5	15,828	0.03%
2018/04/30	0	0.00	48	20.12	20.25	-48	15,588	-0.31%
2018/04/26	4	19.81	0	0.00	19.50	4	15,460	0.03%
2018/04/25	11	19.74	6	20.00	20.20	5	15,319	0.03%
2018/04/24	24	20.05	2	20.30	19.80	22	15,135	0.15%
2018/04/23	0	0.00	8	20.74	20.90	-8	14,959	-0.05%
2018/04/20	12	20.27	2	20.40	20.20	10	14,721	0.07%
2018/04/19	1	20.30	13	20.53	20.40	-12	14,314	-0.08%
2018/04/18	7	20.06	6	20.08	20.05	1	13,992	0.01%
2018/04/17	23	20.57	10	20.72	20.15	13	13,969	0.09%
2018/04/16	122	20.17	0	0.00	20.15	122	13,552	0.90%	大買/鉅額交易
2018/04/13	6	20.33	6	20.43	20.20	0	13,493	0.00%
2018/04/12	38	19.65	0	0.00	19.80	38	13,118	0.29%
2018/04/11	81	19.85	15	19.87	19.90	66	13,123	0.50%
2018/04/10	9	19.60	58	19.58	19.45	-49	12,598	-0.39%
2018/04/09	11	17.96	15	18.18	18.90	-4	11,621	-0.03%
2018/04/02	0	0.00	1	17.55	17.60	-1	11,066	-0.01%
2018/03/30	10	17.70	0	0.00	17.70	10	11,401	0.09%
2018/03/29	25	17.81	10	17.95	17.80	15	11,345	0.13%
2018/03/28	0	0.00	10	17.80	17.75	-10	11,200	-0.09%
2018/03/27	20	17.65	0	0.00	17.65	20	11,149	0.18%
2018/03/26	0	0.00	2	17.65	17.50	-2	11,212	-0.02%
2018/03/23	0	0.00	1	17.15	17.30	-1	11,464	-0.01%
2018/03/22	10	17.60	0	0.00	17.65	10	11,576	0.09%
2018/03/19	0	0.00	2	17.93	17.90	-2	13,003	-0.02%
2018/03/12	0	0.00	1	17.50	17.55	-1	13,473	-0.01%
2018/03/05	3	17.48	0	0.00	17.30	3	14,713	0.02%
2018/03/01	2	17.90	26	17.54	17.90	-24	14,500	-0.17%
2018/02/27	2	16.95	0	0.00	16.95	2	13,681	0.01%
2018/02/26	10	16.70	0	0.00	16.55	10	13,482	0.07%
2018/02/23	0	0.00	2	16.75	16.90	-2	13,307	-0.02%
2018/02/22	0	0.00	4	16.25	16.60	-4	13,166	-0.03%
2018/02/21	2	16.10	0	0.00	16.20	2	13,275	0.02%
2018/02/07	0	0.00	3	15.15	15.25	-3	13,209	-0.02%
2018/02/06	10	15.50	0	0.00	15.05	10	13,177	0.08%
2018/01/31	1	16.65	0	0.00	16.75	1	13,794	0.01%
2018/01/22	1	16.85	0	0.00	17.20	1	15,315	0.01%
2018/01/16	10	17.55	0	0.00	17.50	10	15,285	0.07%
2018/01/12	0	0.00	1	17.80	17.75	-1	15,470	-0.01%
2018/01/11	0	0.00	3	18.28	17.70	-3	15,504	-0.02%
2018/01/10	0	0.00	35	17.96	18.00	-35	15,352	-0.23%
2018/01/09	3	17.72	0	0.00	17.70	3	15,329	0.02%
2018/01/08	2	17.80	0	0.00	17.70	2	15,456	0.01%
2018/01/04	20	17.55	0	0.00	17.50	20	15,568	0.13%
2018/01/03	5	17.82	4	18.15	17.75	1	15,782	0.01%
2018/01/02	1	17.75	1	18.10	18.00	0	15,560	0.00%