華新 (1605)-兆豐-桃鶯券商分點個股進出

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
38.85
漲跌
▼1.55
漲幅
-3.84%
成交量
76,753張
產業
上市電器電纜類股
1681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-桃鶯券商分點個股進出

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-桃鶯券商分點個股進出
兆豐-桃鶯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	52	38.88	17	39.04	38.85	35	21,221	0.16%
2024/04/18	63.5	41.17	56	40.69	40.40	7.5	20,078	0.04%
2024/04/17	54	40.07	56	40.46	40.35	-2	17,724	-0.01%
2024/04/16	14	38.59	18	38.76	38.05	-4	15,791	-0.03%
2024/04/15	37	40.11	37	39.93	39.60	0	15,238	0.00%
2024/04/12	7	39.00	28	39.57	39.20	-21	13,926	-0.15%
2024/04/11	30	39.25	36	38.85	38.75	-6	13,388	-0.04%
2024/04/10	18	38.72	26	38.63	39.00	-8	12,940	-0.06%
2024/04/09	2	38.00	28	38.39	38.80	-26	12,556	-0.21%
2024/04/08	0	0.00	2	37.20	37.60	-2	11,866	-0.02%
2024/04/03	4	36.64	1	37.55	36.30	3	11,849	0.03%
2024/04/02	7	36.84	1	36.95	36.70	6	12,036	0.05%
2024/04/01	3	37.38	0	0.00	37.30	3	12,341	0.02%
2024/03/29	1	37.60	11	37.64	37.55	-10	12,409	-0.08%
2024/03/28	1	37.50	10	37.67	37.40	-9	12,481	-0.07%
2024/03/27	4	37.50	2	37.80	37.50	2	12,757	0.02%
2024/03/26	15	38.22	66.5	38.15	37.90	-51.5	13,236	-0.39%
2024/03/25	3	37.62	1	38.00	37.45	2	13,101	0.02%
2024/03/22	1	37.60	8	37.95	37.55	-7	13,736	-0.05%
2024/03/21	7	37.16	15	37.28	37.35	-8	14,450	-0.06%
2024/03/20	3	36.27	4	36.55	36.65	-1	15,848	-0.01%
2024/03/19	12	36.89	12	36.92	36.60	0	15,873	0.00%
2024/03/18	11	37.11	6	37.16	37.25	5	15,697	0.03%
2024/03/15	16	36.30	3	37.02	37.05	13	15,617	0.08%
2024/03/14	12	35.98	4	36.14	36.30	8	15,387	0.05%
2024/03/12	2	35.58	0	0.00	35.60	2	15,605	0.01%
2024/03/11	1	35.20	0	0.00	35.55	1	15,989	0.01%
2024/03/08	2	34.80	6	34.93	35.15	-4	16,677	-0.02%
2024/03/07	3	35.43	11	35.18	35.10	-8	17,507	-0.05%
2024/03/05	2	36.05	2	36.13	36.10	0	17,889	0.00%
2024/03/04	0	0.00	4	36.50	36.45	-4	18,019	-0.02%
2024/03/01	9	36.28	2	36.23	36.10	7	18,123	0.04%
2024/02/29	1	35.55	7	36.68	37.00	-6	18,182	-0.03%
2024/02/27	4	35.50	0	0.00	35.65	4	18,359	0.02%
2024/02/26	3	36.02	21	36.35	35.90	-18	18,880	-0.10%
2024/02/23	13	36.22	8	36.21	36.05	5	18,921	0.03%
2024/02/22	2	36.60	22	36.58	36.65	-20	19,153	-0.10%
2024/02/21	5	36.65	3	36.63	36.40	2	19,250	0.01%
2024/02/20	1	36.05	1	36.30	36.30	0	19,299	0.00%
2024/02/19	0	0.00	5	36.15	36.45	-5	19,653	-0.03%
2024/02/16	0	0.00	2	35.55	36.05	-2	20,594	-0.01%
2024/02/15	2	35.15	10	35.10	35.30	-8	20,614	-0.04%
2024/02/05	12	34.89	0	0.00	34.80	12	20,576	0.06%
2024/02/02	3	35.35	0	0.00	35.25	3	20,524	0.01%
2024/01/30	8	35.81	6	35.70	35.60	2	20,775	0.01%
2024/01/26	2	36.10	1	36.20	36.20	1	20,963	0.00%
2024/01/25	0.5	36.35	51	36.52	35.95	-50.5	21,026	-0.24%
2024/01/23	1	36.10	2	36.10	36.20	-1	21,232	0.00%
2024/01/19	0	0.00	2	35.80	35.85	-2	21,210	-0.01%
2024/01/18	0.5	35.05	2	35.15	35.10	-1.5	21,238	-0.01%
2024/01/17	12	35.05	0	0.00	34.70	12	21,257	0.06%
2024/01/16	5.1	36.03	3	35.97	35.90	2.1	20,967	0.01%
2024/01/15	0	0.00	2	36.45	36.65	-2	20,928	-0.01%
2024/01/12	3	36.05	0	0.00	36.05	3	21,079	0.01%
2024/01/11	1.2	36.24	0	0.00	36.20	1.2	21,111	0.01%
2024/01/10	4	36.09	0	0.00	36.00	4	21,272	0.02%
2024/01/09	8	36.76	4	36.58	36.55	4	21,246	0.02%
2024/01/08	2	37.55	0	0.00	37.25	2	21,574	0.01%
2024/01/05	1	37.65	0	0.00	37.30	1	21,589	0.00%
2024/01/04	0	0.00	1	37.70	37.70	-1	21,769	0.00%
2024/01/03	8	37.68	1	37.60	37.60	7	21,882	0.03%
2024/01/02	0	0.00	1	38.40	38.30	-1	22,074	0.00%
2023/12/29	15	38.75	6	39.03	38.65	9	22,267	0.04%
2023/12/28	11	39.37	11	38.82	39.10	0	22,491	0.00%
2023/12/27	4	39.09	3	38.65	39.00	1	22,323	0.00%
2023/12/26	6	38.25	2	38.33	38.20	4	21,934	0.02%
2023/12/25	9	38.37	1	38.15	38.15	8	21,872	0.04%
2023/12/22	12	39.10	13	39.24	38.85	-1	21,793	0.00%
2023/12/21	13	38.55	15	38.62	39.55	-2	21,490	-0.01%
2023/12/20	6	39.05	15	39.09	38.90	-9	20,848	-0.04%
2023/12/19	16	38.61	21	39.09	39.20	-5	20,220	-0.02%
2023/12/18	80	38.92	9	38.99	39.25	71	19,508	0.36%
2023/12/15	8	38.48	16	38.54	38.40	-8	18,999	-0.04%
2023/12/14	2	37.20	17	37.09	37.10	-15	17,448	-0.09%
2023/12/13	3	37.08	2	37.08	37.10	1	17,348	0.01%
2023/12/12	3	37.35	4	37.45	37.45	-1	18,028	-0.01%
2023/12/11	5	36.83	4	36.80	36.80	1	17,948	0.01%
2023/12/08	30	37.15	0	0.00	37.00	30	17,853	0.17%
2023/12/07	5	36.85	2	37.00	36.75	3	17,768	0.02%
2023/12/06	3	36.63	1	36.95	36.65	2	17,470	0.01%
2023/12/05	34	37.49	34	36.91	36.85	0	17,143	0.00%
2023/12/04	32	39.33	7	38.68	38.35	25	16,571	0.15%
2023/12/01	8	38.47	3	38.35	38.30	5	15,709	0.03%
2023/11/30	3	38.90	3	39.15	38.90	0	15,554	0.00%
2023/11/29	6	39.47	5	39.36	39.35	1	15,449	0.01%
2023/11/28	6	39.77	1	39.80	39.90	5	15,616	0.03%
2023/11/27	0	0.00	1	39.60	39.00	-1	15,835	-0.01%
2023/11/24	57	39.85	18	40.35	39.55	39	15,734	0.25%
2023/11/22	2	38.58	3	38.77	38.90	-1	14,929	-0.01%
2023/11/21	1	38.80	8	38.70	38.85	-7	14,910	-0.05%
2023/11/20	5	38.15	0	0.00	38.05	5	14,813	0.03%
2023/11/17	6	38.00	0	0.00	38.00	6	14,715	0.04%
2023/11/16	0	0.00	6	37.90	38.15	-6	14,708	-0.04%
2023/11/15	11	36.77	23	37.74	38.10	-12	14,372	-0.08%
2023/11/14	2	35.65	1	35.90	36.00	1	13,525	0.01%
2023/11/13	0	0.00	2	35.80	35.95	-2	13,689	-0.01%
2023/11/10	1	35.35	1	35.45	35.45	0	13,848	0.00%
2023/11/09	1	35.40	0	0.00	35.55	1	14,053	0.01%
2023/11/08	12	35.75	3	35.60	35.60	9	14,702	0.06%
2023/11/07	0	0.00	0	36.25	36.20	0	14,722	0.00%
2023/11/06	3	35.90	1	36.05	36.15	2	15,081	0.01%
2023/11/03	0	35.15	3	35.12	35.30	-3	15,292	-0.02%
2023/11/02	0	0.00	3	34.48	34.50	-3	15,648	-0.02%
2023/11/01	10	34.09	2	34.05	34.10	8	15,896	0.05%
2023/10/31	5.5	34.79	11.3	34.70	34.35	-5.8	16,955	-0.03%
2023/10/30	1	35.10	0.3	35.35	35.40	0.7	19,616	0.00%
2023/10/27	1	35.00	11	35.22	35.05	-10	19,758	-0.05%
2023/10/26	3	34.95	2	34.85	34.85	1	19,979	0.01%
2023/10/25	1	35.60	1.2	35.73	35.50	-0.2	20,042	0.00%
2023/10/24	3	34.85	10	34.85	35.05	-7	20,148	-0.03%
2023/10/23	0	0.00	0.2	35.10	34.75	-0.2	20,329	0.00%
2023/10/20	5.2	34.97	4	35.15	34.85	1.2	20,562	0.01%
2023/10/18	2	35.75	1.1	35.66	35.60	0.9	21,258	0.00%
2023/10/17	3	36.17	0	0.00	36.10	3	21,223	0.01%
2023/10/16	20	35.94	12	35.89	36.05	8	21,485	0.04%
2023/10/13	8	37.32	10	37.53	37.35	-2	21,407	-0.01%
2023/10/12	13.3	37.67	13	37.74	37.85	0.3	21,660	0.00%
2023/10/11	12	37.37	2	37.38	37.25	10	21,669	0.05%
2023/10/06	0	0.00	24	36.97	37.00	-24	21,830	-0.11%
2023/10/05	1	36.00	8	36.20	36.05	-7	21,818	-0.03%
2023/10/04	17	34.98	7	34.99	35.10	10	21,783	0.05%
2023/10/03	51	36.19	19	36.29	36.00	32	21,649	0.15%
2023/10/02	0	0.00	3	37.12	37.10	-3	21,593	-0.01%
2023/09/28	1	36.85	2	37.10	36.80	-1	21,784	0.00%
2023/09/27	7.1	36.81	1	36.80	36.75	6.1	22,001	0.03%
2023/09/26	12	37.52	3	37.77	37.60	9	22,212	0.04%
2023/09/22	0.3	37.45	4	37.35	37.40	-3.7	23,740	-0.02%
2023/09/21	6	37.27	2	37.50	37.20	4	24,523	0.02%
2023/09/20	25.2	38.08	15.4	38.26	37.65	9.8	26,186	0.04%
2023/09/19	2	37.80	2	38.05	37.90	0	26,391	0.00%
2023/09/18	15	37.79	7	37.78	37.70	8	26,834	0.03%
2023/09/15	8	37.51	8	37.91	38.25	0	27,128	0.00%
2023/09/14	0	0.00	1	37.00	37.55	-1	26,741	0.00%
2023/09/13	0	0.00	4	36.75	36.80	-4	27,153	-0.01%
2023/09/12	1	36.45	1	36.35	36.55	0	29,420	0.00%
2023/09/11	4	36.00	10	35.93	35.75	-6	29,587	-0.02%
2023/09/08	2	36.30	1	36.65	36.50	1	29,685	0.00%
2023/09/07	3	36.87	2	36.78	36.75	1	29,742	0.00%
2023/09/06	7	37.46	0	0.00	37.40	7	29,853	0.02%
2023/09/05	5.2	37.56	5	37.59	37.60	0.2	29,991	0.00%
2023/09/04	1	37.90	1	37.85	38.00	0	30,532	0.00%
2023/09/01	12	38.30	15.4	37.94	37.25	-3.4	30,738	-0.01%
2023/08/31	11.5	37.23	11	37.59	38.00	0.5	30,855	0.00%
2023/08/30	2.4	36.77	2	36.88	36.75	0.4	31,045	0.00%
2023/08/28	0	0.00	1	36.25	36.40	-1	31,504	0.00%
2023/08/24	1	35.75	1	35.95	36.25	0	31,683	0.00%
2023/08/23	1	36.00	0	0.00	36.05	1	31,599	0.00%
2023/08/22	5	35.92	5	35.91	35.90	0	31,758	0.00%
2023/08/18	1	36.85	1	36.75	36.40	0	31,887	0.00%
2023/08/16	0	0.00	26	35.50	35.70	-26	32,010	-0.08%
2023/08/15	10	36.09	28	36.15	35.90	-18	32,256	-0.06%
2023/08/14	8	35.91	6	35.94	35.70	2	32,246	0.01%
2023/08/11	2	38.25	0	0.00	38.10	2	31,692	0.01%
2023/08/10	4.1	38.51	1	39.40	38.35	3.1	31,654	0.01%
2023/08/09	15	39.10	7	39.18	38.95	8	31,430	0.03%
2023/08/08	33	40.01	17.1	40.02	39.55	15.9	31,292	0.05%
2023/08/07	0.1	39.16	3	39.27	39.35	-3	31,124	-0.01%
2023/08/04	56	39.09	8.7	39.26	38.90	47.3	31,013	0.15%
2023/08/02	147.7	42.22	141.4	42.14	41.35	6.3	30,500	0.02%	大買/大賣/
2023/08/01	6	40.10	1	40.45	40.45	5	28,883	0.02%
2023/07/31	5	40.14	11.5	40.61	40.00	-6.5	29,099	-0.02%
2023/07/28	0.4	40.50	12	40.58	40.50	-11.7	29,027	-0.04%
2023/07/27	0	0.00	18	40.46	40.35	-18	29,065	-0.06%
2023/07/26	7	40.11	4	40.33	39.85	3	29,173	0.01%
2023/07/25	2	40.28	6.1	39.52	40.40	-4.1	29,388	-0.01%
2023/07/24	2	38.95	10	39.25	39.10	-8	29,490	-0.03%
2023/07/21	20.3	40.18	4	40.85	39.90	16.3	29,284	0.06%
2023/07/20	0	0.00	1	40.70	40.60	-1	29,311	0.00%
2023/07/19	2.9	40.66	17	40.88	40.40	-14.1	29,499	-0.05%
2023/07/18	29	40.91	10	40.79	40.65	19	29,507	0.06%
2023/07/17	5	41.62	43	41.48	41.45	-38	29,426	-0.13%
2023/07/14	5	41.04	27	41.01	40.85	-22	29,446	-0.07%
2023/07/13	15	41.56	21	41.37	40.80	-6	29,844	-0.02%
2023/07/12	10	41.39	6	41.21	41.35	4	30,584	0.01%
2023/07/11	2	41.13	11	41.24	40.90	-9	31,559	-0.03%
2023/07/10	17	41.42	14.6	40.88	41.15	2.4	31,979	0.01%
2023/07/07	15	41.11	44	40.98	41.20	-29	32,349	-0.09%
2023/07/06	40.2	41.93	52.4	41.69	41.75	-12.2	32,443	-0.04%
2023/07/05	15	42.18	8	41.89	41.70	7	32,592	0.02%
2023/07/04	6	42.06	13.1	41.97	41.90	-7.1	32,579	-0.02%
2023/07/03	88.2	42.09	28	41.87	42.40	60.2	32,809	0.18%
2023/06/30	77	41.30	10	41.30	41.00	67	32,848	0.20%
2023/06/29	30	40.85	5.1	40.84	40.60	24.9	32,276	0.08%
2023/06/28	96.1	41.44	91	41.36	41.10	5.1	31,888	0.02%
2023/06/27	12.1	43.86	8	43.72	43.55	4.1	31,370	0.01%
2023/06/26	8	45.20	12	45.47	44.80	-4	31,693	-0.01%
2023/06/21	29	46.37	51	46.54	46.25	-22	32,110	-0.07%
2023/06/20	44	47.08	56.1	47.00	46.90	-12	31,981	-0.04%
2023/06/19	88	46.63	6	46.50	46.80	82	31,780	0.26%
2023/06/16	113.3	46.49	34.8	46.81	46.85	78.5	31,611	0.25%	大買/
2023/06/15	11	45.40	52	45.48	45.55	-41	29,754	-0.14%
2023/06/14	11	45.02	17	45.13	45.15	-6	30,789	-0.02%
2023/06/13	5	44.60	0	0.00	44.65	5	30,901	0.02%
2023/06/12	15	44.75	8	44.65	44.60	7	31,142	0.02%
2023/06/09	16	45.43	4	45.58	45.30	12	31,339	0.04%
2023/06/08	34.2	45.02	6.1	45.00	45.00	28.2	31,906	0.09%
2023/06/07	26.8	45.65	19	45.74	45.65	7.8	32,130	0.02%
2023/06/06	15.1	46.11	5	46.61	46.15	10.1	32,358	0.03%
2023/06/05	32	47.27	53.6	47.04	46.95	-21.6	32,793	-0.07%
2023/06/02	3	46.22	48	46.44	46.40	-45	33,858	-0.13%
2023/06/01	76.5	45.65	7	45.85	45.50	69.5	34,064	0.20%
2023/05/31	0	0.00	27	46.38	46.20	-27	34,591	-0.08%
2023/05/30	32	46.24	1	46.25	46.15	31	36,311	0.09%
2023/05/29	3	46.35	64.1	46.41	46.60	-61.1	38,028	-0.16%
2023/05/26	8.1	45.59	7	45.88	45.55	1.1	38,563	0.00%
2023/05/25	56	46.06	15	45.98	45.85	41	38,857	0.11%
2023/05/24	2	46.40	0	0.00	46.35	2	39,438	0.01%
2023/05/23	92	46.17	0	0.00	46.10	92	40,296	0.23%
2023/05/22	18	46.37	6	47.08	46.25	12	41,148	0.03%
2023/05/19	21	46.71	11	46.77	46.45	10	42,489	0.02%
2023/05/18	1	47.10	8	47.49	47.60	-7	43,618	-0.02%
2023/05/17	7	46.98	15	46.88	46.75	-8	44,200	-0.02%
2023/05/16	5	46.32	29	46.54	46.60	-24	44,831	-0.05%
2023/05/15	3	45.48	10	45.88	45.90	-7	45,104	-0.02%
2023/05/12	9.1	46.44	60	46.17	45.90	-50.9	45,729	-0.11%
2023/05/11	9.1	46.44	60	46.17	45.90	-50.9	45,863	-0.11%
2023/05/10	2	46.70	6.1	47.07	47.05	-4.1	46,182	-0.01%
2023/05/09	24	46.80	1	46.25	46.25	23	47,115	0.05%
2023/05/08	62.5	47.93	28	47.98	47.70	34.5	47,357	0.07%
2023/05/05	49	50.64	2	50.70	50.10	47	46,913	0.10%
2023/05/04	0	0.00	7	50.24	50.30	-7	47,582	-0.01%
2023/05/03	13	50.15	1	50.10	50.20	12	48,900	0.02%
2023/05/02	6	50.11	15.1	50.32	50.40	-9.1	50,878	-0.02%
2023/04/28	8	49.98	26.1	49.74	49.65	-18.1	53,192	-0.03%
2023/04/27	3.1	48.29	4	48.38	48.30	-1	53,203	0.00%
2023/04/26	7.1	48.53	5	48.34	48.75	2.1	53,147	0.00%
2023/04/25	11.1	49.20	2.2	48.78	48.60	9	53,164	0.02%
2023/04/24	1.1	49.56	7	49.86	49.85	-6	53,666	-0.01%
2023/04/21	4.1	49.90	0	0.00	49.90	4.1	53,707	0.01%
2023/04/20	5	50.03	12	49.98	49.85	-7	54,235	-0.01%
2023/04/19	3	50.77	3	51.00	50.70	0	55,088	0.00%
2023/04/18	26	50.99	7	50.71	50.40	19	55,807	0.03%
2023/04/17	37	51.99	21	52.22	51.90	16	55,960	0.03%
2023/04/14	37	50.88	42.3	51.12	51.50	-5.3	57,315	-0.01%
2023/04/13	24.7	49.86	4.1	49.91	49.50	20.6	57,195	0.04%
2023/04/12	27	50.03	58.1	50.14	49.95	-31.1	58,092	-0.05%
2023/04/11	14	49.61	27	49.59	49.45	-13	58,866	-0.02%
2023/04/10	38	49.24	20.2	49.49	49.10	17.8	59,744	0.03%
2023/04/07	14	49.22	80	49.52	49.55	-66	60,137	-0.11%
2023/04/06	11.5	48.81	23.5	49.24	49.40	-12	60,348	-0.02%
2023/03/31	20.9	49.19	14	49.02	48.75	6.9	60,414	0.01%
2023/03/30	2	50.05	5	50.13	49.85	-3	60,949	0.00%
2023/03/29	14.5	50.08	11	50.00	50.00	3.5	63,156	0.01%
2023/03/28	35	50.03	12	49.79	49.80	23	63,770	0.04%
2023/03/27	71	51.75	17	51.44	51.30	54	63,196	0.09%
2023/03/24	29	52.89	59	53.09	53.10	-30	62,942	-0.05%
2023/03/23	3	51.83	0	0.00	52.00	3	62,652	0.00%
2023/03/22	20	52.02	2	51.60	51.70	18	63,005	0.03%
2023/03/21	6	51.82	6	52.65	51.60	0	63,637	0.00%
2023/03/20	45	51.86	5	52.22	51.70	40	63,826	0.06%
2023/03/17	0	52.10	19	52.35	52.80	-19	64,550	-0.03%
2023/03/16	9	51.07	5	51.40	50.70	4	64,938	0.01%
2023/03/15	3	51.53	7	51.89	51.50	-4	67,072	-0.01%
2023/03/14	9.5	51.47	2.4	50.92	50.80	7.1	68,046	0.01%
2023/03/13	2	50.93	6	51.95	52.30	-4	69,167	-0.01%
2023/03/10	17.6	51.57	16.8	51.74	51.50	0.8	71,266	0.00%
2023/03/09	31	53.12	9	53.21	52.60	22	72,456	0.03%
2023/03/08	29	53.56	30.3	53.48	53.50	-1.3	74,395	0.00%
2023/03/07	29.3	53.49	30.1	53.00	53.80	-0.8	74,564	0.00%
2023/03/06	12	50.72	22.1	50.84	50.70	-10.1	74,340	-0.01%
2023/03/03	23	50.19	11	50.25	49.95	12	76,079	0.02%
2023/03/02	34.2	49.85	15	50.28	50.20	19.2	76,368	0.03%
2023/03/01	73.1	51.49	9	51.18	51.00	64.1	75,765	0.08%
2023/02/24	28	56.65	8	56.79	56.60	20	75,178	0.03%
2023/02/23	5	57.44	10	58.00	57.30	-5	75,552	-0.01%
2023/02/22	20	57.26	39	57.34	57.30	-19	76,635	-0.02%
2023/02/21	26	58.03	12	58.21	57.80	14	78,358	0.02%
2023/02/20	12	58.08	77	58.45	58.60	-65	80,000	-0.08%
2023/02/17	71	55.11	87	56.53	57.50	-16	82,088	-0.02%
2023/02/16	58	55.14	62	55.48	56.30	-4	82,733	0.00%
2023/02/15	12	53.58	34	53.91	54.20	-22	82,929	-0.03%
2023/02/14	62	53.51	36	53.66	52.90	26	83,055	0.03%
2023/02/13	27	52.59	5	52.78	53.10	22	83,654	0.03%
2023/02/10	47	53.12	24	53.49	53.00	23	85,030	0.03%
2023/02/09	18	52.78	10	53.46	53.40	8	86,218	0.01%
2023/02/08	13	52.94	9	53.14	52.70	4	86,205	0.00%
2023/02/07	17	52.46	10	52.56	52.60	7	86,045	0.01%
2023/02/06	15	54.09	13	54.78	53.90	2	85,738	0.00%
2023/02/03	9	54.34	26	54.20	54.20	-17	85,519	-0.02%
2023/02/02	26	54.12	19	54.34	54.00	7	85,024	0.01%
2023/02/01	53	53.52	25	54.34	54.60	28	84,252	0.03%
2023/01/31	38	53.03	45.2	53.41	54.20	-7.2	83,144	-0.01%
2023/01/30	17.2	50.03	56.1	50.68	52.00	-38.9	81,421	-0.05%
2023/01/17	1	47.40	59	47.46	47.70	-58	79,292	-0.07%
2023/01/16	17	46.98	2	46.93	47.05	15	79,485	0.02%
2023/01/13	13	47.17	8	47.30	46.85	5	79,961	0.01%
2023/01/12	31	47.50	2	47.50	47.10	29	80,296	0.04%
2023/01/11	9	47.26	17	47.62	47.10	-8	79,661	-0.01%
2023/01/10	24	47.86	13	48.22	47.20	11	79,638	0.01%
2023/01/09	28	47.24	21	47.79	47.60	7	79,338	0.01%
2023/01/06	10	46.64	17	46.65	47.70	-7	78,627	-0.01%
2023/01/05	17	47.22	24	47.24	47.00	-7	78,464	-0.01%
2023/01/04	52	47.30	64	48.13	46.95	-12	78,133	-0.02%
2023/01/03	48	46.56	5	46.57	46.95	43	76,474	0.06%
2022/12/30	44	47.43	42.1	47.76	47.20	2	75,657	0.00%
2022/12/29	22	46.65	19.1	46.39	46.60	3	74,686	0.00%
2022/12/28	39.1	47.81	35	48.57	47.60	4.1	74,493	0.01%
2022/12/27	12	47.52	23	47.71	47.90	-11	74,206	-0.01%
2022/12/26	4	46.60	17	46.48	46.65	-13	74,481	-0.02%
2022/12/23	7	46.59	9	46.75	46.75	-2	75,126	0.00%
2022/12/22	52	47.96	42	48.45	47.55	10	75,683	0.01%
2022/12/21	117	48.66	98	48.41	47.75	19	75,572	0.03%	大買/
2022/12/20	16	46.89	13	47.57	46.10	3	73,812	0.00%
2022/12/19	32	47.58	5	47.85	46.95	27	73,561	0.04%
2022/12/16	42	48.20	30	47.99	48.20	12	74,003	0.02%
2022/12/15	9	48.47	33	48.16	48.05	-24	73,914	-0.03%
2022/12/14	22	47.63	2	47.88	47.85	20	74,877	0.03%
2022/12/13	33	47.33	57	47.57	47.30	-24	76,118	-0.03%
2022/12/12	11	46.70	53	47.03	47.15	-42	75,796	-0.06%
2022/12/09	15	47.36	8	47.26	46.95	7	76,135	0.01%
2022/12/08	9	48.23	23.1	48.60	47.90	-14.1	75,716	-0.02%
2022/12/07	90	48.39	74.1	48.84	47.30	15.9	75,092	0.02%
2022/12/06	34	48.69	29	48.74	48.30	5	74,060	0.01%
2022/12/05	25	48.77	23	49.10	49.05	2	73,091	0.00%
2022/12/02	41	48.28	83	48.33	48.90	-42	71,808	-0.06%
2022/12/01	66	47.02	36	47.43	46.00	30	69,304	0.04%
2022/11/30	30	46.72	52.1	46.90	46.70	-22.1	67,824	-0.03%
2022/11/29	47.2	45.17	13	45.29	45.45	34.2	65,835	0.05%
2022/11/28	38	45.14	12	45.28	45.95	26	65,403	0.04%
2022/11/25	51	45.00	86	45.23	45.25	-35	64,630	-0.05%
2022/11/24	14	42.39	12	43.20	43.90	2	63,251	0.00%
2022/11/23	55	43.15	21	43.22	42.90	34	62,958	0.05%
2022/11/22	20.1	42.24	21	42.21	42.60	-0.9	62,376	0.00%
2022/11/21	46	43.46	24	43.89	43.20	22	62,300	0.04%
2022/11/18	48	43.73	33	44.00	43.70	15	62,621	0.02%
2022/11/17	43.1	45.33	17	45.36	44.55	26.1	63,126	0.04%
2022/11/16	61.1	48.73	49.8	48.15	48.00	11.3	61,132	0.02%
2022/11/15	76	47.43	127	47.15	48.35	-51	59,027	-0.09%	大賣/
2022/11/14	62	43.78	125	43.78	44.55	-63	56,831	-0.11%	大賣/
2022/11/11	12	42.35	57	42.45	42.15	-45	55,531	-0.08%
2022/11/10	18	41.11	25	41.26	41.05	-7	55,436	-0.01%
2022/11/09	63	41.44	16	41.18	40.70	47	55,961	0.08%
2022/11/08	25.1	40.58	22	40.98	40.10	3.1	57,038	0.01%
2022/11/07	11	38.21	368.1	40.05	40.45	-357.1	56,722	-0.63%	大賣/鉅額交易
2022/11/04	56.1	36.65	17	36.66	36.80	39.1	54,996	0.07%
2022/11/03	18	36.58	6	37.00	37.20	12	54,897	0.02%
2022/11/02	54	37.08	4	37.70	36.70	50	54,959	0.09%
2022/11/01	10	35.55	40	36.60	37.05	-30	54,882	-0.05%
2022/10/31	206.1	35.85	33	35.84	35.75	173.1	54,430	0.32%	大買/鉅額交易
2022/10/28	3	35.33	1	35.45	35.35	2	54,459	0.00%
2022/10/27	5	35.53	8	35.45	36.10	-3	54,593	-0.01%
2022/10/26	8	34.93	5	34.65	34.50	3	54,874	0.01%
2022/10/25	3	35.65	13	36.00	35.35	-10	55,190	-0.02%
2022/10/24	122	36.43	10	36.60	36.15	112	55,368	0.20%	大買/鉅額交易
2022/10/21	6	35.77	5	35.84	35.75	1	55,836	0.00%
2022/10/20	10	34.10	3	34.43	34.80	7	55,494	0.01%
2022/10/19	3	35.88	1	36.10	35.50	2	55,194	0.00%
2022/10/18	4	35.40	5	35.52	35.55	-1	56,211	0.00%
2022/10/17	8	34.79	8	35.16	35.45	0	57,411	0.00%
2022/10/14	2	36.15	8.6	36.34	36.25	-6.6	57,440	-0.01%
2022/10/13	11.5	35.32	104.1	34.87	34.65	-92.6	57,487	-0.16%	大賣/
2022/10/12	3	36.95	3	37.40	37.50	0	57,066	0.00%
2022/10/11	23	37.19	3	37.20	36.85	20	57,342	0.03%
2022/10/07	3	38.85	0	0.00	39.10	3	56,835	0.01%
2022/10/06	6	39.16	2	39.60	39.15	4	56,900	0.01%
2022/10/05	127	40.05	21.1	40.18	39.55	105.9	56,737	0.19%	大買/鉅額交易
2022/10/04	6	40.03	130	40.17	39.75	-124	56,124	-0.22%	大賣/鉅額交易
2022/10/03	116	39.24	6	38.91	38.70	110	55,642	0.20%	大買/鉅額交易
2022/09/30	20.1	40.03	107	39.87	40.50	-87	55,200	-0.16%	大賣/
2022/09/29	5	40.05	18.2	39.92	40.00	-13.2	54,574	-0.02%
2022/09/28	26.2	38.77	11	38.51	38.15	15.2	53,971	0.03%
2022/09/27	13	40.29	22.2	40.64	40.95	-9.2	53,370	-0.02%
2022/09/26	15.2	39.68	11	39.58	39.10	4.2	53,533	0.01%
2022/09/23	130	41.70	9	40.42	40.50	121	53,473	0.23%	大買/鉅額交易
2022/09/22	8	41.96	113	41.87	42.20	-105	53,419	-0.20%	大賣/鉅額交易
2022/09/21	135	42.12	125.1	42.22	42.00	9.9	53,190	0.02%	大買/大賣/
2022/09/20	9	41.38	67	41.62	42.50	-58	52,587	-0.11%
2022/09/19	7	39.96	13.1	40.07	39.75	-6.1	51,523	-0.01%
2022/09/16	34.1	39.75	15	39.81	39.35	19.1	51,682	0.04%
2022/09/15	84	40.64	3.1	40.49	40.50	80.9	51,590	0.16%
2022/09/14	88.1	40.80	24	40.70	41.25	64.1	51,776	0.12%
2022/09/13	12	40.52	146	40.79	40.95	-134	51,485	-0.26%	大賣/鉅額交易
2022/09/12	6	39.36	15	39.34	39.30	-9	51,026	-0.02%
2022/09/08	1	37.90	1	38.45	38.35	0	51,662	0.00%
2022/09/07	1	37.80	8	37.81	37.50	-7	52,452	-0.01%
2022/09/06	16	37.98	14	37.81	37.80	2	53,884	0.00%
2022/09/05	12	38.60	13	38.48	38.15	-1	55,751	0.00%
2022/09/02	70	39.60	20	39.39	39.15	50	55,902	0.09%
2022/09/01	31	39.22	68	39.29	39.90	-37	56,169	-0.07%
2022/08/31	17.3	39.26	50	39.60	39.70	-32.7	56,804	-0.06%
2022/08/30	32	39.56	26	39.57	39.15	6	57,300	0.01%
2022/08/29	64	37.87	11	38.03	38.50	53	58,449	0.09%
2022/08/26	28	39.61	21.1	40.27	38.95	6.9	59,969	0.01%
2022/08/25	130	39.70	33	39.67	39.25	97	60,852	0.16%	大買/
2022/08/24	44	39.17	104	38.91	39.45	-60	63,006	-0.10%	大賣/
2022/08/23	11	37.62	3	37.33	37.40	8	66,603	0.01%
2022/08/22	21	37.70	7	37.79	37.80	14	70,002	0.02%
2022/08/19	54	38.13	40	38.00	37.35	14	74,283	0.02%
2022/08/18	16	37.64	8	37.84	38.20	8	77,062	0.01%
2022/08/17	45	38.03	33.4	38.20	38.10	11.6	79,423	0.01%
2022/08/16	7	37.02	27.6	36.99	37.10	-20.6	80,040	-0.03%
2022/08/15	30	35.77	88	36.33	36.75	-58	80,689	-0.07%
2022/08/12	38	33.82	35	34.23	34.40	3	81,065	0.00%
2022/08/11	4	32.33	3	32.50	32.25	1	81,478	0.00%
2022/08/10	3	31.80	0	0.00	31.65	3	83,205	0.00%
2022/08/09	15	31.55	1	31.80	31.50	14	84,264	0.02%
2022/08/08	0	0.00	4	33.05	32.35	-4	85,484	0.00%
2022/08/05	2	32.05	23	32.23	32.05	-21	87,021	-0.02%
2022/08/04	1	31.80	0	0.00	31.60	1	89,249	0.00%
2022/08/03	0	0.00	21	32.30	32.10	-21	90,385	-0.02%
2022/08/02	3	33.53	3.1	33.42	32.70	-0.1	91,502	0.00%
2022/08/01	64	34.17	32	33.56	33.40	32	92,208	0.03%
2022/07/29	1	33.90	4	33.95	33.90	-3	92,505	0.00%
2022/07/28	19	34.06	3.1	34.09	34.20	15.9	93,538	0.02%
2022/07/27	1.1	33.20	4	33.45	33.00	-2.9	94,051	0.00%
2022/07/26	3	33.07	0	0.00	33.25	3	95,125	0.00%
2022/07/25	15	33.54	14	33.11	33.45	1	99,871	0.00%
2022/07/22	39	32.29	11	32.46	32.05	28	101,903	0.03%
2022/07/21	7	33.59	5.2	33.58	34.05	1.9	102,042	0.00%
2022/07/20	1.3	33.69	2	33.83	33.50	-0.8	104,907	0.00%
2022/07/19	0.1	33.70	0	33.50	33.70	0.1	106,695	0.00%
2022/07/18	0.1	34.40	1	34.10	34.10	-0.9	111,033	0.00%
2022/07/15	31	33.15	0	0.00	33.10	31	114,012	0.03%
2022/07/13	1	33.65	1	33.20	33.30	0	121,630	0.00%
2022/07/12	8.1	32.62	1	32.55	32.55	7.1	123,450	0.01%
2022/07/11	1	33.65	1	33.70	33.45	0	126,232	0.00%
2022/07/08	5	33.35	30	33.40	33.25	-25	130,524	-0.02%
2022/07/07	0	33.00	103	33.16	33.80	-103	132,797	-0.08%	大賣/鉅額交易
2022/07/06	7	33.42	1	33.10	33.10	6	133,707	0.00%
2022/07/05	1	34.15	0	0.00	34.20	1	133,216	0.00%
2022/07/04	102.1	34.70	0	0.00	34.40	102.1	132,608	0.08%	大買/鉅額交易
2022/07/01	3	35.17	26	34.64	34.70	-23	131,785	-0.02%
2022/06/30	5	36.02	1	36.15	36.05	4	131,073	0.00%
2022/06/29	2	36.20	13	36.75	37.10	-11	130,017	-0.01%
2022/06/28	2.3	36.26	105	37.15	37.00	-102.7	129,734	-0.08%	大賣/鉅額交易
2022/06/27	14	37.76	13	37.74	37.45	1	128,898	0.00%
2022/06/24	112.1	37.67	12	37.15	37.00	100.1	128,165	0.08%	大買/
2022/06/23	13	37.65	15	37.83	37.45	-2	127,537	0.00%
2022/06/22	15	38.83	8	38.09	37.80	7	126,759	0.01%
2022/06/21	24	39.87	30	39.93	40.40	-6	125,885	0.00%
2022/06/20	49	42.36	64	42.65	40.60	-15	125,198	-0.01%
2022/06/17	67	42.66	36.1	42.68	42.40	30.9	124,347	0.02%
2022/06/16	41.1	43.46	16	43.75	41.55	25.1	123,433	0.02%
2022/06/15	30	43.88	20	43.80	43.05	10	122,525	0.01%
2022/06/14	61	44.24	92.2	44.05	44.70	-31.2	120,804	-0.03%
2022/06/13	65	42.50	191	42.41	42.55	-126	118,737	-0.11%	大賣/鉅額交易
2022/06/10	30	42.97	27	43.32	43.15	3	118,187	0.00%
2022/06/09	43.1	42.75	31	43.14	44.00	12.1	117,463	0.01%
2022/06/08	98	43.48	52	43.51	43.35	46	116,333	0.04%
2022/06/07	76	44.10	24	44.32	43.30	52	115,269	0.05%
2022/06/06	101.1	44.43	68	44.80	43.55	33.1	113,749	0.03%	大買/
2022/06/02	92	47.34	163	47.23	46.70	-71	112,683	-0.06%	大賣/
2022/06/01	121	49.11	106	49.14	48.50	15	111,442	0.01%	大買/大賣/
2022/05/31	30	47.29	46	47.30	47.10	-16	108,762	-0.01%
2022/05/30	70	47.44	90.1	47.80	47.20	-20.1	103,563	-0.02%
2022/05/27	185	44.71	96	45.76	45.25	89	100,064	0.09%	大買/
2022/05/26	23	43.40	183	43.07	42.70	-160	96,022	-0.17%	大賣/鉅額交易
2022/05/25	59	41.46	129	42.15	44.20	-70	92,605	-0.08%	大賣/
2022/05/24	31	40.27	31	40.50	40.20	0	89,692	0.00%
2022/05/23	7	39.94	2	39.93	39.30	5	88,025	0.01%
2022/05/20	79	39.08	64	39.59	39.20	15	86,458	0.02%
2022/05/19	34	37.38	17	37.41	37.00	17	83,932	0.02%
2022/05/18	51	38.61	69	38.89	39.40	-18	82,135	-0.02%
2022/05/17	75	37.89	31	37.81	37.60	44	80,262	0.05%
2022/05/16	8	37.03	135	36.65	38.35	-127	78,910	-0.16%	大賣/鉅額交易
2022/05/13	146	37.87	31	37.36	36.85	115	77,209	0.15%	大買/鉅額交易
2022/05/12	56	37.76	51	37.93	37.50	5	74,908	0.01%
2022/05/11	18	37.31	147	37.14	36.50	-129	72,547	-0.18%	大賣/鉅額交易
2022/05/10	109	39.51	14	38.06	38.25	95	71,199	0.13%	大買/
2022/05/09	164	41.35	107	38.83	38.80	57	69,713	0.08%	大買/大賣/
2022/05/06	15.1	41.15	3	41.48	41.70	12.1	68,545	0.02%
2022/05/05	37	42.02	2	43.03	41.90	35	67,551	0.05%
2022/05/04	16	42.93	13	42.38	41.85	3	65,940	0.00%
2022/05/03	20	44.02	26	44.15	43.10	-6	64,473	-0.01%
2022/04/29	72	46.61	105	46.65	44.80	-33	62,926	-0.05%	大賣/
2022/04/28	14	44.58	30	45.63	46.75	-16	57,896	-0.03%
2022/04/27	35	42.33	63	42.23	42.50	-28	54,592	-0.05%
2022/04/26	44	44.63	161	43.59	43.95	-117	52,883	-0.22%	大賣/鉅額交易
2022/04/25	10	43.75	10	43.38	43.80	0	49,418	0.00%
2022/04/22	109.1	46.53	95.2	46.32	46.10	14	47,070	0.03%	大買/
2022/04/21	44	44.54	45	44.36	44.75	-1	42,273	0.00%
2022/04/20	54	44.09	55.2	44.04	45.30	-1.2	38,811	0.00%
2022/04/19	181	40.69	132.2	41.19	42.75	48.8	33,421	0.15%	大買/大賣/
2022/04/18	115	38.66	17	38.49	38.90	98	30,522	0.32%	大買/
2022/04/15	115	37.53	50.5	38.36	38.75	64.5	28,281	0.23%	大買/
2022/04/14	55	36.24	118	36.07	37.20	-63	24,883	-0.25%	大賣/
2022/04/13	169	32.84	210.3	33.23	34.30	-41.3	20,155	-0.21%	大買/大賣/
2022/04/12	9.3	30.81	91	30.96	31.20	-81.7	17,256	-0.47%
2022/04/11	1	28.90	41	28.85	28.95	-40	15,864	-0.25%
2022/04/08	0	0.00	3	28.95	29.00	-3	15,765	-0.02%
2022/04/07	8	28.62	0	0.00	28.10	8	15,769	0.05%
2022/04/06	51	28.90	0	0.00	28.85	51	15,649	0.33%
2022/04/01	0	29.20	0	0.00	29.40	0	15,618	0.00%
2022/03/31	0	0.00	13	29.59	29.40	-13	15,547	-0.08%
2022/03/30	0	0.00	1	29.55	29.05	-1	15,289	-0.01%
2022/03/29	1	28.85	0	0.00	28.80	1	15,060	0.01%
2022/03/25	4	29.05	0	0.00	29.05	4	14,875	0.03%
2022/03/24	3	29.12	0	0.00	29.30	3	14,876	0.02%
2022/03/22	0	0.00	27	29.51	29.55	-27	14,834	-0.18%
2022/03/21	18	29.17	15	29.20	29.15	3	14,736	0.02%
2022/03/18	0	28.75	2	29.10	29.10	-2	14,688	-0.01%
2022/03/17	15	28.33	1	28.60	28.35	14	14,536	0.10%
2022/03/16	3	28.32	1	28.25	27.95	2	14,441	0.01%
2022/03/15	19	28.70	1	28.70	28.60	18	14,104	0.13%
2022/03/14	3	28.87	17	29.23	29.55	-14	13,942	-0.10%
2022/03/11	1	29.05	0	0.00	28.70	1	13,783	0.01%
2022/03/10	21	28.97	0	0.00	29.15	21	13,591	0.15%
2022/03/09	6	29.42	3	29.35	29.00	3	13,232	0.02%
2022/03/08	45	30.70	46	31.41	28.70	-1	12,865	-0.01%
2022/03/07	4	30.34	14	30.37	30.55	-10	11,695	-0.09%
2022/03/04	0	0.00	6	30.47	30.05	-6	10,890	-0.06%
2022/03/03	8	29.13	7	29.44	29.85	1	10,167	0.01%
2022/03/02	2	28.95	2	29.05	28.85	0	10,387	0.00%
2022/03/01	2	29.00	39	29.06	29.00	-37	10,406	-0.36%
2022/02/25	4	28.23	0	0.00	27.90	4	9,906	0.04%
2022/02/24	0	0.00	20	27.93	27.75	-20	9,778	-0.20%
2022/02/23	24	28.33	1	28.05	27.85	23	9,483	0.24%
2022/02/22	3	27.87	6	28.04	28.30	-3	8,918	-0.03%
2022/02/21	0	0.00	25	27.75	27.85	-25	8,469	-0.30%
2022/02/18	4	27.00	2	27.30	27.30	2	8,189	0.02%
2022/02/17	10	27.00	12	27.09	27.05	-2	8,224	-0.02%
2022/02/11	4	26.70	0	0.00	26.75	4	8,521	0.05%
2022/02/10	0	0.00	3	27.25	27.15	-3	8,582	-0.03%
2022/02/09	4	27.10	0	0.00	27.20	4	8,836	0.05%
2022/02/08	0	0.00	5	26.75	27.10	-5	8,902	-0.06%
2022/02/07	0	0.00	17	26.40	26.55	-17	8,858	-0.19%
2022/01/25	10	25.35	0	0.00	25.25	10	9,155	0.11%
2022/01/24	11	25.68	0	0.00	26.00	11	9,147	0.12%
2022/01/21	0	0.00	41	26.42	26.05	-41	9,163	-0.45%
2022/01/19	0	0.00	2	26.05	25.90	-2	8,962	-0.02%
2022/01/14	10	25.90	5	26.05	26.35	5	9,173	0.05%
2022/01/12	0	0.00	4	26.23	26.15	-4	9,551	-0.04%
2022/01/10	0	0.00	18	25.50	25.60	-18	9,860	-0.18%
2022/01/07	0	0.00	11	25.69	25.60	-11	10,449	-0.11%
2022/01/05	10	26.05	0	0.00	26.05	10	10,723	0.09%
2022/01/04	0	0.00	1	26.05	26.15	-1	10,800	-0.01%
2021/12/30	0	0.00	1	26.30	26.50	-1	10,910	-0.01%
2021/12/29	2	26.45	1	26.45	26.50	1	10,952	0.01%
2021/12/28	0	0.00	1	26.55	26.55	-1	11,040	-0.01%
2021/12/27	3	26.35	0	0.00	26.30	3	11,108	0.03%
2021/12/24	1	26.30	0	0.00	26.25	1	11,277	0.01%
2021/12/23	3	26.15	0	0.00	26.35	3	11,413	0.03%
2021/12/21	0	0.00	1	26.05	26.15	-1	11,852	-0.01%
2021/12/20	1	26.10	4	26.10	26.10	-3	11,976	-0.03%
2021/12/17	1	26.25	0	0.00	25.90	1	12,013	0.01%
2021/12/16	15	25.94	0	0.00	25.80	15	12,018	0.12%
2021/12/15	1	25.95	2	26.00	26.00	-1	12,133	-0.01%
2021/12/14	11	26.06	1	26.00	26.00	10	12,313	0.08%
2021/12/13	6	26.83	0	0.00	26.75	6	12,441	0.05%
2021/12/08	0	0.00	10	26.90	26.75	-10	12,873	-0.08%
2021/12/02	5	26.00	0	0.00	26.05	5	13,108	0.04%
2021/12/01	23	26.27	2	26.00	26.35	21	13,121	0.16%
2021/11/30	35	26.40	2	26.50	26.10	33	13,245	0.25%
2021/11/29	9	26.17	6	26.05	26.15	3	13,254	0.02%
2021/11/26	12	27.30	3	27.10	26.60	9	13,245	0.07%
2021/11/25	23	27.99	13	28.52	28.65	10	12,778	0.08%
2021/11/24	8	28.04	3	28.07	27.80	5	12,486	0.04%
2021/11/23	2	28.00	3	28.05	27.60	-1	12,343	-0.01%
2021/11/22	3	27.80	1	27.60	27.80	2	12,537	0.02%
2021/11/19	10	27.50	3	27.55	27.45	7	12,467	0.06%
2021/11/18	0	0.00	10	27.45	27.45	-10	12,532	-0.08%
2021/11/17	0	0.00	5	27.30	27.30	-5	12,567	-0.04%
2021/11/16	2	27.45	0	0.00	27.25	2	12,848	0.02%
2021/11/15	14	27.60	0	0.00	27.50	14	13,098	0.11%
2021/11/12	2	27.50	11	27.57	27.60	-9	13,317	-0.07%
2021/11/11	8	27.56	1	27.40	27.20	7	13,389	0.05%
2021/11/09	1	27.05	1	27.15	27.30	0	13,832	0.00%
2021/11/08	24	27.59	4	27.70	27.55	20	13,841	0.14%
2021/11/05	2	27.20	7	27.04	27.25	-5	13,863	-0.04%
2021/11/04	14	27.18	0	0.00	27.15	14	14,011	0.10%
2021/11/03	0	0.00	11	27.05	27.10	-11	14,733	-0.07%
2021/11/02	0	0.00	1	27.00	26.60	-1	15,231	-0.01%
2021/11/01	3	26.60	0	0.00	26.60	3	15,460	0.02%
2021/10/29	12	25.83	0	0.00	25.95	12	15,872	0.08%
2021/10/26	2	25.88	0	0.00	26.05	2	17,992	0.01%
2021/10/22	1	26.45	0	0.00	25.70	1	18,743	0.01%
2021/10/21	3	26.87	5	26.99	27.00	-2	18,986	-0.01%
2021/10/20	0	0.00	11	26.71	26.40	-11	19,021	-0.06%
2021/10/18	5	25.70	27	25.81	25.75	-22	19,076	-0.12%
2021/10/15	5	25.10	7	25.39	25.20	-2	19,274	-0.01%
2021/10/14	0	0.00	3	24.10	24.30	-3	19,460	-0.02%
2021/10/13	5	23.50	0	0.00	23.45	5	21,346	0.02%
2021/10/12	20	23.40	0	0.00	23.25	20	21,767	0.09%
2021/10/08	2	23.80	6	24.30	23.80	-4	22,040	-0.02%
2021/10/04	0	0.00	6	23.97	23.80	-6	22,892	-0.03%
2021/10/01	2	24.25	1	24.10	24.30	1	23,168	0.00%
2021/09/28	4	25.40	3	25.55	25.55	1	23,680	0.00%
2021/09/27	0	0.00	2	26.35	26.30	-2	24,028	-0.01%
2021/09/24	0	0.00	1	25.80	25.65	-1	25,074	0.00%
2021/09/23	1	25.40	0	0.00	25.55	1	27,043	0.00%
2021/09/22	1	25.75	0	0.00	25.60	1	30,274	0.00%
2021/09/17	0	0.00	2	26.80	26.65	-2	32,330	-0.01%
2021/09/16	2	27.10	2	27.55	27.10	0	32,777	0.00%
2021/09/15	6	26.93	4	27.05	26.80	2	32,744	0.01%
2021/09/14	0	0.00	2	27.00	26.80	-2	32,793	-0.01%
2021/09/13	0	0.00	2	26.95	26.85	-2	33,545	-0.01%
2021/09/10	0	0.00	4	26.49	26.50	-4	33,738	-0.01%
2021/09/06	2	26.75	0	0.00	26.20	2	35,586	0.01%
2021/09/03	2	26.70	1	26.95	26.70	1	35,832	0.00%
2021/09/02	0	0.00	3	26.45	26.15	-3	36,114	-0.01%
2021/08/31	2	26.75	0	0.00	26.85	2	36,420	0.01%
2021/08/30	0	0.00	7	26.51	26.65	-7	36,871	-0.02%
2021/08/27	2	26.15	2	26.10	26.15	0	37,098	0.00%
2021/08/26	2	25.90	4	25.90	25.75	-2	37,413	-0.01%
2021/08/25	1	25.45	30	25.55	25.65	-29	37,728	-0.08%
2021/08/24	1	25.20	9	24.98	25.35	-8	38,332	-0.02%
2021/08/20	1	24.15	13	23.58	23.85	-12	41,351	-0.03%
2021/08/19	19	24.22	1	24.20	24.05	18	42,339	0.04%
2021/08/18	14	24.24	1	25.35	25.35	13	42,405	0.03%
2021/08/17	12	25.23	1	25.30	24.70	11	42,665	0.03%
2021/08/16	17	25.97	1	25.50	25.40	16	42,830	0.04%
2021/08/13	2	27.03	7	27.01	26.70	-5	42,961	-0.01%
2021/08/12	6	27.19	0	0.00	27.45	6	43,555	0.01%
2021/08/11	3	26.83	0	0.00	26.70	3	45,170	0.01%
2021/08/10	1	27.30	0	0.00	27.30	1	45,568	0.00%
2021/08/09	59	27.46	14	27.44	27.85	45	46,208	0.10%
2021/08/06	62	29.08	39	28.60	28.60	23	46,370	0.05%
2021/08/05	1	29.45	0	0.00	29.05	1	47,168	0.00%
2021/08/04	19	29.01	0	0.00	29.35	19	47,913	0.04%
2021/08/03	6	29.04	30	28.81	29.35	-24	49,620	-0.05%
2021/08/02	19	27.89	6	27.98	27.80	13	52,253	0.02%
2021/07/30	11	28.55	17	28.50	28.50	-6	53,479	-0.01%
2021/07/29	4	28.14	16	28.40	28.30	-12	56,730	-0.02%
2021/07/28	3	27.42	4	28.04	27.65	-1	58,738	0.00%
2021/07/27	2	28.60	8	28.52	28.00	-6	60,156	-0.01%
2021/07/26	2	28.45	5	28.22	28.00	-3	61,767	0.00%
2021/07/23	2	28.00	4	28.16	28.35	-2	65,081	0.00%
2021/07/22	12	27.44	9	27.42	27.35	3	68,213	0.00%
2021/07/21	7	28.19	15	27.94	27.55	-8	72,396	-0.01%
2021/07/20	10	28.91	6.3	28.88	28.50	3.8	73,340	0.01%
2021/07/19	43	29.72	51	29.97	29.90	-8	73,331	-0.01%
2021/07/16	18	27.93	1	28.20	28.30	17	73,681	0.02%
2021/07/15	3	27.12	1	27.15	27.95	2	73,748	0.00%
2021/07/14	2.3	26.31	2	26.73	26.55	0.3	74,330	0.00%
2021/07/13	2	27.53	12	27.62	27.05	-10	75,645	-0.01%
2021/07/12	1	28.15	6	27.42	27.50	-5	76,841	-0.01%
2021/07/09	0	0.00	2	27.13	27.15	-2	77,598	0.00%
2021/07/08	2	27.40	2	27.85	27.95	0	77,736	0.00%
2021/07/07	0	0.00	10	27.37	27.10	-10	77,722	-0.01%
2021/07/06	11	27.70	11	27.66	27.60	0	77,871	0.00%
2021/07/05	3	28.07	24	28.12	28.05	-21	77,753	-0.03%
2021/07/02	8	28.43	27	28.27	28.05	-19	77,717	-0.02%
2021/07/01	30	28.89	47	28.51	28.00	-17	77,301	-0.02%
2021/06/30	93	30.03	75	29.60	29.30	18	76,223	0.02%
2021/06/29	86	29.80	45	29.56	29.25	41	74,188	0.06%
2021/06/28	26	27.07	23	27.68	28.45	3	70,937	0.00%
2021/06/25	15	26.34	25	26.17	25.90	-10	68,893	-0.01%
2021/06/24	2	25.55	19	25.70	25.70	-17	68,455	-0.02%
2021/06/23	25	25.51	16	25.43	25.55	9	68,401	0.01%
2021/06/22	42	25.39	55	25.61	25.35	-13	68,261	-0.02%
2021/06/21	20	24.44	6	24.40	24.90	14	67,411	0.02%
2021/06/18	19	24.85	1	24.95	24.75	18	67,109	0.03%
2021/06/17	12	25.53	7	25.36	25.35	5	66,642	0.01%
2021/06/16	14	26.18	0	0.00	25.90	14	66,294	0.02%
2021/06/15	35	26.64	40	26.61	26.90	-5	65,885	-0.01%
2021/06/11	22	26.19	18	26.26	26.30	4	65,297	0.01%
2021/06/09	33	26.33	50	26.24	25.60	-17	64,633	-0.03%
2021/06/08	21	26.36	11	26.43	26.30	10	64,368	0.02%
2021/06/07	6	26.45	24	26.65	26.30	-18	64,196	-0.03%
2021/06/04	13	26.47	15	26.23	26.20	-2	63,593	0.00%
2021/06/03	16	26.59	7	26.69	26.65	9	63,466	0.01%
2021/06/02	14	26.50	26	26.79	26.70	-12	63,063	-0.02%
2021/06/01	17	26.29	13	26.20	26.50	4	62,428	0.01%
2021/05/31	33	26.51	63	26.36	26.45	-30	61,897	-0.05%
2021/05/28	57	25.34	36	25.48	25.25	21	60,356	0.03%
2021/05/27	42	24.70	13	24.55	23.95	29	58,911	0.05%
2021/05/26	37	24.13	19	23.79	23.85	18	57,804	0.03%
2021/05/25	5	23.50	21	23.71	24.00	-16	57,484	-0.03%
2021/05/24	3	23.37	6	23.18	23.40	-3	57,093	-0.01%
2021/05/21	7	23.59	4	23.63	23.75	3	56,868	0.01%
2021/05/20	9	23.54	23	23.69	23.40	-14	56,447	-0.02%
2021/05/19	84	24.05	55	24.39	24.30	29	55,890	0.05%
2021/05/18	20	22.60	13	22.53	22.90	7	54,341	0.01%
2021/05/17	7	21.66	41	21.54	20.85	-34	53,722	-0.06%
2021/05/14	76	23.38	58	23.51	23.05	18	52,850	0.03%
2021/05/13	132	23.75	114	23.70	23.40	18	51,822	0.03%	大買/大賣/
2021/05/12	33	26.87	33	26.25	25.85	0	50,457	0.00%
2021/05/11	78	29.71	12	29.11	28.70	66	49,380	0.13%
2021/05/10	85	31.31	105	31.57	31.65	-20	47,192	-0.04%	大賣/
2021/05/07	61	29.40	42	29.59	29.90	19	43,439	0.04%
2021/05/06	89	29.99	91	30.01	30.00	-2	41,839	0.00%
2021/05/05	89	28.33	91	28.52	29.00	-2	38,132	-0.01%
2021/05/04	48	27.33	39	27.00	26.40	9	35,804	0.03%
2021/05/03	114	29.94	83	29.84	28.75	31	34,074	0.09%	大買/
2021/04/29	53	30.52	68	30.54	30.50	-15	32,124	-0.05%
2021/04/28	103	29.50	41.2	29.83	30.00	61.8	28,595	0.22%	大買/
2021/04/27	118	26.67	41.5	27.02	27.30	76.5	25,493	0.30%	大買/
2021/04/26	1	23.85	26	24.60	24.85	-25	21,137	-0.12%
2021/04/23	19	22.70	23	22.71	22.60	-4	19,814	-0.02%
2021/04/22	61.2	23.80	49	23.65	23.00	12.2	19,375	0.06%
2021/04/21	12	22.10	13	22.29	22.35	-1	16,982	-0.01%
2021/04/20	31	22.83	13	22.71	22.65	18	16,581	0.11%
2021/04/19	41	23.05	52	22.58	23.45	-11	15,927	-0.07%
2021/04/16	49	21.76	8	21.53	22.00	41	14,329	0.29%
2021/04/15	23	20.82	99	20.81	20.95	-76	12,982	-0.59%
2021/04/14	21	20.00	4	20.24	19.90	17	12,095	0.14%
2021/04/13	66	20.14	13	19.85	19.90	53	12,148	0.44%
2021/04/12	7	19.80	4	20.10	20.15	3	11,946	0.03%
2021/04/09	6	19.35	15	19.35	19.40	-9	11,685	-0.08%
2021/04/08	0	0.00	7	19.58	19.55	-7	12,051	-0.06%
2021/04/07	2	19.03	16	19.25	19.25	-14	12,772	-0.11%
2021/04/06	3	18.95	10.2	19.05	19.00	-7.2	13,260	-0.05%
2021/03/31	0	0.00	1	19.00	19.00	-1	14,812	-0.01%
2021/03/29	14	19.23	0	0.00	19.25	14	16,271	0.09%
2021/03/26	0	0.00	4	19.00	19.00	-4	17,056	-0.02%
2021/03/25	0	0.00	21	18.48	18.80	-21	18,029	-0.12%
2021/03/22	1	18.30	0	0.00	18.45	1	18,975	0.01%
2021/03/17	0	18.80	1	18.70	18.60	-1	19,391	-0.01%
2021/03/11	2	18.70	0	0.00	18.75	2	21,446	0.01%
2021/03/09	7	18.71	0	0.00	18.60	7	22,365	0.03%
2021/03/08	0	0.00	2	18.30	18.25	-2	22,339	-0.01%
2021/03/05	0	0.00	4	18.25	18.25	-4	22,457	-0.02%
2021/03/03	0	0.00	30	18.65	18.60	-30	22,930	-0.13%
2021/03/02	0	0.00	1	18.55	18.40	-1	22,956	0.00%
2021/02/26	0	0.00	4	18.48	18.60	-4	23,015	-0.02%
2021/02/25	1	18.65	5	18.60	18.70	-4	22,997	-0.02%
2021/02/24	1	18.65	0	0.00	18.45	1	23,353	0.00%
2021/02/23	6	18.87	8	18.70	18.85	-2	23,148	-0.01%
2021/02/22	8	18.47	3	18.50	18.65	5	22,986	0.02%
2021/02/18	1	17.75	10	17.95	17.85	-9	22,676	-0.04%
2021/02/17	4	17.25	14	17.53	17.60	-10	22,538	-0.04%
2021/02/03	0	0.00	1	17.15	17.15	-1	22,441	0.00%
2021/02/01	0	0.00	15	16.45	16.45	-15	22,279	-0.07%
2021/01/29	31	16.65	15	16.76	16.45	16	22,215	0.07%
2021/01/28	3	16.75	0	0.00	16.85	3	22,131	0.01%
2021/01/27	6	17.08	2	17.10	17.05	4	22,061	0.02%
2021/01/26	2	17.20	0	0.00	17.10	2	22,147	0.01%
2021/01/21	0	0.00	2	17.00	17.00	-2	22,214	-0.01%
2021/01/19	0	0.00	1	17.65	17.85	-1	22,061	0.00%
2021/01/15	34	17.57	24	17.53	17.55	10	22,075	0.05%
2021/01/14	5	18.19	3	18.20	18.05	2	22,204	0.01%
2021/01/13	3	18.10	22	18.15	18.10	-19	22,170	-0.09%
2021/01/12	23	18.21	0	0.00	18.10	23	22,041	0.10%
2021/01/07	0	0.00	1	18.95	18.95	-1	21,653	0.00%
2021/01/06	11	18.90	0	0.00	18.55	11	21,553	0.05%
2021/01/05	1	19.30	0	0.00	19.40	1	21,228	0.00%
2021/01/04	18	19.13	16	19.25	19.25	2	21,309	0.01%
2020/12/31	30	19.36	11	19.47	19.30	19	21,125	0.09%
2020/12/30	19	20.00	27	20.04	19.90	-8	20,758	-0.04%
2020/12/29	16	19.63	3	19.65	19.55	13	19,875	0.07%
2020/12/28	5	19.77	7	19.64	20.15	-2	19,354	-0.01%
2020/12/25	22	19.20	406	19.36	19.45	-384	18,299	-2.10%	大賣/鉅額交易
2020/12/24	428	18.65	66	18.62	18.70	362	17,686	2.05%	大買/鉅額交易
2020/12/23	66	18.29	18	18.38	18.05	48	16,619	0.29%
2020/12/22	24	18.89	13	18.52	18.20	11	16,042	0.07%
2020/12/21	2	19.18	0	0.00	19.00	2	15,201	0.01%
2020/12/18	45	18.22	114	18.32	18.35	-69	14,124	-0.49%	大賣/
2020/12/17	66	18.31	40	18.34	18.20	26	13,589	0.19%
2020/12/16	90	18.56	115	18.67	18.60	-25	13,325	-0.19%	大賣/
2020/12/15	84	18.78	54	18.71	18.45	30	13,241	0.23%
2020/12/14	38	18.91	69	19.00	19.25	-31	13,091	-0.24%
2020/12/11	70	19.32	46	19.43	19.10	24	12,989	0.18%
2020/12/10	49	19.83	32	20.00	19.50	17	12,782	0.13%
2020/12/09	26	20.11	10	19.90	20.10	16	12,608	0.13%
2020/12/08	42	20.08	42	20.14	19.90	0	12,470	0.00%
2020/12/07	90	20.83	96	20.68	20.60	-6	12,213	-0.05%
2020/12/04	35	20.11	25	19.66	20.80	10	11,300	0.09%
2020/12/03	2	19.25	0	0.00	19.10	2	10,792	0.02%
2020/12/02	0	0.00	5	19.45	19.00	-5	11,542	-0.04%
2020/12/01	0	0.00	166.9	19.05	19.20	-166.9	11,432	-1.46%	大賣/鉅額交易
2020/11/30	6	19.40	1	19.55	19.40	5	11,400	0.04%
2020/11/27	0	0.00	4	18.65	19.20	-4	11,086	-0.04%
2020/11/26	4	18.55	11	18.55	18.55	-7	10,811	-0.06%
2020/11/25	10	18.29	56	18.16	18.35	-46	10,735	-0.43%
2020/11/24	57	18.10	31	18.20	17.95	26	10,533	0.25%
2020/11/23	37	18.60	18	18.69	18.40	19	10,431	0.18%
2020/11/19	1	18.05	0	0.00	18.05	1	10,372	0.01%
2020/11/18	3	17.85	3	17.95	18.00	0	10,712	0.00%
2020/11/17	5	17.85	3	17.95	17.95	2	11,171	0.02%
2020/11/11	2	17.80	2	17.95	17.95	0	12,238	0.00%
2020/11/10	0	0.00	10	17.92	17.80	-10	12,281	-0.08%
2020/11/09	3	17.85	3	17.90	17.85	0	12,349	0.00%
2020/11/04	0	0.00	1	18.10	18.00	-1	12,696	-0.01%
2020/11/03	10	18.10	0	0.00	18.00	10	13,111	0.08%
2020/10/30	5	17.80	5	17.70	17.75	0	13,922	0.00%
2020/10/28	0	0.00	3	17.68	17.70	-3	14,174	-0.02%
2020/10/27	2	17.45	5	17.50	17.55	-3	14,066	-0.02%
2020/10/26	3	17.53	6	17.63	17.60	-3	14,083	-0.02%
2020/10/23	0	0.00	4	17.18	17.45	-4	14,041	-0.03%
2020/10/22	20	16.56	15	16.77	17.05	5	13,969	0.04%
2020/10/21	2	17.05	2	16.90	16.95	0	13,615	0.00%
2020/10/19	2	17.15	0	0.00	17.05	2	13,702	0.01%
2020/10/16	0	0.00	10	17.05	17.05	-10	13,889	-0.07%
2020/10/14	5	17.40	0	0.00	17.35	5	13,961	0.04%
2020/10/12	0	0.00	3	17.57	17.75	-3	13,889	-0.02%
2020/10/08	2	17.10	3	17.35	17.20	-1	13,785	-0.01%
2020/09/22	0	0.00	2	16.40	16.65	-2	13,349	-0.01%
2020/09/21	3	16.85	0	0.00	16.90	3	13,338	0.02%
2020/09/18	0	0.00	2	17.05	16.75	-2	13,449	-0.01%
2020/09/14	12	16.55	16	16.55	16.50	-4	14,075	-0.03%
2020/09/11	5	16.60	0	0.00	16.55	5	14,092	0.04%
2020/09/10	16	17.05	11	16.95	16.90	5	14,529	0.03%
2020/09/09	5	16.75	35	17.15	17.05	-30	14,531	-0.21%
2020/09/07	2	17.70	12	17.88	17.65	-10	13,960	-0.07%
2020/09/03	0	0.00	2	16.88	16.75	-2	13,129	-0.02%
2020/08/24	0	0.00	6	16.58	16.60	-6	14,011	-0.04%
2020/08/21	1	16.95	14	16.77	16.95	-13	14,566	-0.09%
2020/08/20	0	0.00	5	16.54	16.30	-5	14,945	-0.03%
2020/08/17	33	16.13	3	16.50	16.50	30	14,557	0.21%
2020/08/14	0	0.00	0.8	15.90	15.95	-0.8	14,156	-0.01%
2020/08/12	0	0.00	9	15.70	15.70	-9	14,016	-0.06%
2020/08/11	0	0.00	5	15.75	15.65	-5	13,927	-0.04%
2020/08/07	3	16.03	5	15.99	15.95	-2	13,734	-0.01%
2020/08/06	2	15.60	0	0.00	15.70	2	13,296	0.02%
2020/08/05	11	15.53	10	15.57	15.50	1	12,983	0.01%
2020/08/04	1	14.60	5	14.60	14.90	-4	12,401	-0.03%
2020/07/30	0	0.00	3	14.05	14.05	-3	11,976	-0.03%
2020/07/29	3	13.90	0	0.00	13.90	3	12,023	0.02%
2020/07/28	0	0.00	20	14.03	13.90	-20	12,004	-0.17%
2020/07/27	20	14.05	0	0.00	13.95	20	12,088	0.17%
2020/07/24	5	14.45	0	0.00	14.25	5	12,044	0.04%
2020/07/23	3	14.40	0	0.00	14.40	3	12,022	0.02%
2020/07/22	10	14.58	35	14.50	14.50	-25	11,998	-0.21%
2020/07/21	35	14.24	0	0.00	14.25	35	11,815	0.30%
2020/07/20	0	0.00	5	14.45	14.45	-5	11,756	-0.04%
2020/07/15	0	0.00	20	14.50	14.50	-20	11,895	-0.17%
2020/07/14	0	0.00	10	14.30	14.25	-10	11,934	-0.08%
2020/07/13	0	0.00	10	14.20	14.30	-10	11,987	-0.08%
2020/07/09	30	14.63	0	0.00	14.35	30	12,248	0.24%
2020/07/06	0	0.00	10	14.38	14.50	-10	12,694	-0.08%
2020/06/19	0	0.00	1	14.90	14.90	-1	12,399	-0.01%
2020/06/18	2	14.65	7	14.65	14.75	-5	12,131	-0.04%
2020/06/17	11	14.94	9	14.68	14.90	2	12,086	0.02%
2020/06/16	0	0.00	1	14.35	14.35	-1	11,734	-0.01%
2020/06/12	0	0.00	11	13.69	13.85	-11	12,200	-0.09%
2020/06/11	2	14.15	1	14.05	14.00	1	12,289	0.01%
2020/06/10	3	14.35	0	0.00	14.40	3	12,393	0.02%
2020/06/09	3	14.55	2	14.58	14.60	1	12,736	0.01%
2020/06/08	1	14.85	3	14.80	14.65	-2	13,098	-0.02%
2020/06/04	3	14.12	10	14.24	14.25	-7	12,852	-0.05%
2020/06/03	1	14.00	15	14.08	14.20	-14	13,028	-0.11%
2020/06/02	19	13.80	7	13.85	13.70	12	12,640	0.09%
2020/06/01	7	13.89	9	13.92	14.05	-2	12,485	-0.02%
2020/05/29	16	14.02	2	14.00	13.90	14	12,448	0.11%
2020/05/28	31	14.88	10	14.90	14.40	21	12,259	0.17%
2020/05/27	2	14.30	3	13.52	14.40	-1	11,470	-0.01%
2020/05/11	0	0.00	1	13.05	13.05	-1	10,149	-0.01%
2020/05/05	0	0.00	4	12.85	12.90	-4	10,052	-0.04%
2020/05/04	5	12.77	0	0.00	12.75	5	9,964	0.05%
2020/04/28	4	12.65	4	12.75	12.70	0	9,900	0.00%
2020/04/21	0	0.00	30	12.82	12.80	-30	9,927	-0.30%
2020/04/20	0	0.00	2	12.85	12.90	-2	9,783	-0.02%
2020/04/17	0	0.00	2	13.15	12.95	-2	9,685	-0.02%
2020/04/16	0	0.00	2	13.00	12.95	-2	9,502	-0.02%
2020/04/15	0	0.00	11	13.12	13.15	-11	9,453	-0.12%
2020/04/14	3	13.02	5	13.09	13.10	-2	9,345	-0.02%
2020/04/13	22	13.15	0	0.00	13.10	22	9,262	0.24%
2020/04/08	11	11.66	0	0.00	11.85	11	8,916	0.12%
2020/04/06	1	10.90	0	0.00	11.15	1	8,822	0.01%
2020/04/01	2	10.95	0	0.00	11.05	2	8,819	0.02%
2020/03/30	1	11.15	0	0.00	11.15	1	9,162	0.01%
2020/03/25	0	0.00	4	11.50	11.65	-4	11,523	-0.03%
2020/03/24	8	11.20	4	11.25	11.20	4	11,613	0.03%
2020/03/20	2	11.70	1	11.25	11.65	1	11,685	0.01%
2020/03/19	3	10.90	5	10.95	10.95	-2	11,576	-0.02%
2020/03/16	2	10.95	0	0.00	10.90	2	11,334	0.02%
2020/03/13	2	11.35	9	11.14	11.20	-7	11,155	-0.06%
2020/03/12	17	12.21	126	12.06	12.10	-109	10,893	-1.00%	大賣/鉅額交易
2020/03/11	20	13.24	40	13.18	13.10	-20	10,479	-0.19%
2020/03/10	0	0.00	70	13.47	13.50	-70	10,415	-0.67%
2020/03/02	1	14.10	5	13.95	14.05	-4	9,851	-0.04%
2020/02/27	5	14.00	0	0.00	13.95	5	9,722	0.05%
2020/02/24	1	13.95	0	0.00	14.05	1	9,587	0.01%
2020/02/18	0	0.00	4	14.10	14.10	-4	9,532	-0.04%
2020/02/14	4	14.20	2	14.35	14.20	2	9,522	0.02%
2020/02/11	0	0.00	5	14.15	14.15	-5	9,599	-0.05%
2020/02/10	5	14.05	0	0.00	14.05	5	9,690	0.05%
2020/02/04	0	0.00	5	14.50	14.55	-5	9,915	-0.05%
2020/02/03	5	14.40	0	0.00	14.50	5	9,958	0.05%
2020/01/30	1	14.50	0	0.00	14.55	1	9,785	0.01%
2020/01/14	2	15.15	0	0.00	15.15	2	9,706	0.02%
2020/01/07	2	15.15	0	0.00	15.00	2	10,211	0.02%
2020/01/03	1	15.25	0	0.00	15.30	1	10,267	0.01%
2020/01/02	1	15.45	0	0.00	15.50	1	10,146	0.01%
2019/12/27	0	0.00	1	15.70	15.75	-1	9,959	-0.01%
2019/12/26	2	15.70	0	0.00	15.65	2	9,852	0.02%
2019/12/25	3	15.92	13	15.90	15.80	-10	9,906	-0.10%
2019/12/23	100	15.95	102	16.05	16.05	-2	8,913	-0.02%	大賣/
2019/12/20	0	0.00	3	15.47	15.95	-3	8,036	-0.04%
2019/12/18	2	15.15	0	0.00	15.20	2	7,237	0.03%
2019/12/05	0	0.00	3	14.55	14.55	-3	7,395	-0.04%
2019/11/26	25	14.15	0	0.00	14.00	25	7,934	0.32%
2019/11/12	1	14.00	0	0.00	13.95	1	8,459	0.01%
2019/11/11	0	0.00	3	14.10	14.05	-3	8,486	-0.04%
2019/11/07	0	0.00	7	14.25	14.20	-7	8,531	-0.08%
2019/11/04	8	14.48	8	14.58	14.60	0	8,580	0.00%
2019/10/30	0	0.00	3	15.00	15.00	-3	8,643	-0.03%
2019/10/28	0	0.00	1	15.00	15.00	-1	9,757	-0.01%
2019/10/25	0	0.00	10	15.10	15.05	-10	10,337	-0.10%
2019/10/14	0	0.00	10	14.55	14.85	-10	11,168	-0.09%
2019/10/08	0	0.00	11	14.45	14.45	-11	11,306	-0.10%
2019/10/01	1	14.70	11	14.71	14.80	-10	11,465	-0.09%
2019/09/27	10	14.55	0	0.00	14.50	10	11,316	0.09%
2019/09/26	0	0.00	5	14.80	14.75	-5	11,305	-0.04%
2019/09/16	2	14.95	0	0.00	14.70	2	11,002	0.02%
2019/09/12	0	0.00	14	15.00	15.00	-14	10,983	-0.13%
2019/09/11	0	0.00	5	14.75	14.80	-5	10,913	-0.05%
2019/09/10	0	0.00	2	14.60	14.55	-2	11,441	-0.02%
2019/09/06	0	0.00	5	14.15	14.25	-5	11,657	-0.04%
2019/09/03	1	14.00	0	0.00	14.15	1	11,870	0.01%
2019/08/30	0	0.00	3	13.65	13.80	-3	11,736	-0.03%
2019/08/29	4	13.55	8	13.50	13.55	-4	11,747	-0.03%
2019/08/27	7	13.66	0	0.00	13.50	7	12,142	0.06%
2019/08/26	0	0.00	1	13.65	13.60	-1	12,221	-0.01%
2019/08/22	0	0.00	14	13.60	13.60	-14	12,195	-0.11%
2019/08/21	4	13.50	0	0.00	13.60	4	12,158	0.03%
2019/08/20	1	13.55	0	0.00	13.50	1	12,207	0.01%
2019/08/19	0	0.00	4	13.50	13.60	-4	12,234	-0.03%
2019/08/16	4	13.30	12	13.40	13.45	-8	12,238	-0.07%
2019/08/15	12	13.28	22	13.30	13.30	-10	12,211	-0.08%
2019/08/14	12	13.75	4	13.90	13.65	8	12,093	0.07%
2019/08/13	4	13.78	0	0.00	13.75	4	12,249	0.03%
2019/08/07	14	13.85	0	0.00	13.90	14	12,255	0.11%
2019/08/06	0	0.00	8	13.95	13.90	-8	12,355	-0.06%
2019/08/05	15	14.27	0	0.00	14.05	15	12,346	0.12%
2019/08/01	1	14.90	3	14.83	14.75	-2	12,656	-0.02%
2019/07/31	0	0.00	3	14.98	15.05	-3	12,802	-0.02%
2019/07/30	0	0.00	15	15.23	15.05	-15	12,700	-0.12%
2019/07/29	6	14.89	10	14.93	14.90	-4	11,910	-0.03%
2019/07/26	12	14.48	15	13.94	14.75	-3	11,376	-0.03%
2019/07/25	10	13.77	6	13.85	13.85	4	10,770	0.04%
2019/07/24	10	13.87	0	0.00	13.85	10	10,721	0.09%
2019/07/23	0	0.00	12	14.05	14.05	-12	10,785	-0.11%
2019/07/22	12	14.15	2	14.10	14.10	10	10,721	0.09%
2019/07/19	1	14.40	0	0.00	14.30	1	10,574	0.01%
2019/07/15	0	0.00	10	14.45	14.45	-10	10,806	-0.09%
2019/07/12	15	14.41	8	14.45	14.45	7	10,935	0.06%
2019/07/11	4	14.63	0	0.00	14.60	4	10,777	0.04%
2019/07/01	0	0.00	3	14.92	14.90	-3	11,775	-0.03%
2019/06/28	2	14.70	0	0.00	14.70	2	11,789	0.02%
2019/06/27	0	0.00	12	14.78	14.80	-12	11,827	-0.10%
2019/06/26	13	14.65	12	14.72	14.70	1	11,877	0.01%
2019/06/25	12	14.73	8	14.85	14.70	4	11,953	0.03%
2019/06/24	0	0.00	9	14.80	14.80	-9	12,187	-0.07%
2019/06/21	12	14.85	0	0.00	14.80	12	12,408	0.10%
2019/06/20	1	15.05	110	15.15	15.05	-109	12,382	-0.88%	大賣/鉅額交易
2019/06/19	0	0.00	12	15.05	15.10	-12	12,496	-0.10%
2019/06/18	17	14.88	4	15.00	14.85	13	12,437	0.10%
2019/06/17	50	16.04	8	16.05	16.00	42	11,849	0.35%
2019/06/14	43	15.99	1	15.90	15.90	42	11,522	0.36%
2019/06/13	30	16.05	0	0.00	16.00	30	11,484	0.26%
2019/06/11	2	15.95	0	0.00	15.95	2	12,319	0.02%
2019/06/10	3	16.15	0	0.00	16.05	3	12,377	0.02%
2019/06/05	0	0.00	5	16.40	16.20	-5	12,854	-0.04%
2019/06/04	3	16.05	8	16.18	16.15	-5	13,439	-0.04%
2019/06/03	1	16.15	0	0.00	16.15	1	13,938	0.01%
2019/05/31	0	0.00	42	15.75	15.75	-42	13,986	-0.30%
2019/05/30	0	0.00	8	15.43	15.45	-8	14,192	-0.06%
2019/05/29	17	15.35	8	15.40	15.30	9	14,706	0.06%
2019/05/28	0	0.00	6	15.60	15.50	-6	15,440	-0.04%
2019/05/27	16	15.53	0	0.00	15.50	16	16,086	0.10%
2019/05/23	40	15.65	0	15.65	15.65	40	17,005	0.23%
2019/05/21	1	15.65	0	0.00	15.65	1	17,763	0.01%
2019/05/20	0	0.00	11	15.70	15.70	-11	17,733	-0.06%
2019/05/16	1	15.15	0	0.00	15.00	1	17,809	0.01%
2019/05/15	0	0.00	10	15.25	15.30	-10	17,903	-0.06%
2019/05/14	11	14.88	10	14.75	15.20	1	18,357	0.01%
2019/05/13	12	15.23	15	15.23	15.10	-3	18,284	-0.02%
2019/05/10	28	15.77	36	15.84	15.60	-8	18,280	-0.04%
2019/05/09	39	16.12	45	16.10	16.00	-6	18,129	-0.03%
2019/05/08	28	16.64	11	16.62	16.55	17	17,802	0.10%
2019/05/07	4	17.00	4	17.05	17.05	0	17,657	0.00%
2019/05/06	16	17.03	6	17.08	17.00	10	17,685	0.06%
2019/05/03	2	17.35	13	17.35	17.35	-11	17,540	-0.06%
2019/05/02	8	17.18	4	17.25	17.20	4	17,491	0.02%
2019/04/30	8	17.30	28	17.36	17.30	-20	17,383	-0.12%
2019/04/29	104	17.41	9	17.61	17.35	95	17,374	0.55%	大買/
2019/04/26	4	17.65	5	17.70	17.65	-1	17,293	-0.01%
2019/04/25	10	17.80	190	17.80	17.75	-180	17,233	-1.04%	大賣/鉅額交易
2019/04/23	0	0.00	20	18.00	18.00	-20	17,272	-0.12%
2019/04/22	1	18.05	0	0.00	18.10	1	17,206	0.01%
2019/04/18	5	17.85	0	0.00	17.65	5	17,173	0.03%
2019/04/17	146	17.86	1	17.80	17.95	145	17,220	0.84%	大買/鉅額交易
2019/04/16	60	17.83	11	17.80	17.85	49	17,062	0.29%
2019/04/15	0	0.00	70	17.94	17.90	-70	17,050	-0.41%
2019/04/12	218	17.92	200	17.92	17.95	18	17,111	0.11%	大買/大賣/
2019/04/10	0	0.00	180	17.65	17.75	-180	16,700	-1.08%	大賣/鉅額交易
2019/04/09	11	17.75	40	17.80	17.75	-29	16,666	-0.17%
2019/04/08	7	17.63	4	17.65	17.65	3	16,543	0.02%
2019/04/03	90	17.65	20	17.67	17.65	70	16,385	0.43%
2019/04/02	0	0.00	7	17.80	17.75	-7	16,298	-0.04%
2019/04/01	6	17.70	7	17.79	17.70	-1	16,282	-0.01%
2019/03/29	0	0.00	8	17.70	17.65	-8	16,249	-0.05%
2019/03/28	13	17.61	20	17.63	17.60	-7	16,321	-0.04%
2019/03/27	34	17.69	20	17.78	17.75	14	16,269	0.09%
2019/03/26	100	17.82	0	0.00	17.75	100	16,036	0.62%
2019/03/25	12	17.92	103	18.00	17.95	-91	15,851	-0.57%	大賣/
2019/03/22	25	18.19	0	0.00	18.10	25	15,742	0.16%
2019/03/21	60	18.10	2	18.15	18.10	58	15,655	0.37%
2019/03/20	2	18.05	4	18.15	18.10	-2	15,747	-0.01%
2019/03/19	44	18.20	0	0.00	18.15	44	15,660	0.28%
2019/03/18	50	18.25	10	18.25	18.25	40	15,642	0.26%
2019/03/15	23	18.28	73	18.30	18.30	-50	15,620	-0.32%
2019/03/14	20	17.98	20	17.94	18.00	0	14,800	0.00%
2019/03/13	86	17.96	11	18.04	17.95	75	14,909	0.50%
2019/03/12	105	18.14	0	0.00	18.05	105	14,898	0.70%	大買/鉅額交易
2019/03/11	36	18.13	70	18.19	18.10	-34	14,880	-0.23%
2019/03/08	24	18.15	0	0.00	18.25	24	14,944	0.16%
2019/03/07	62	17.94	139	18.04	18.15	-77	15,235	-0.51%	大賣/
2019/03/06	15	18.06	6	18.18	18.00	9	14,885	0.06%
2019/03/05	10	18.08	4	18.15	18.10	6	14,679	0.04%
2019/03/04	9	18.20	3	18.25	18.20	6	14,464	0.04%
2019/02/27	64	18.12	12	18.18	18.15	52	13,946	0.37%
2019/02/26	0	0.00	30	18.27	18.50	-30	13,195	-0.23%
2019/02/25	21	18.01	14	18.14	18.00	7	12,559	0.06%
2019/02/22	9	18.13	9	18.25	18.40	0	11,999	0.00%
2019/02/21	6	17.93	22	17.99	18.45	-16	11,648	-0.14%
2019/02/20	28	17.62	27	17.77	17.60	1	10,997	0.01%
2019/02/19	1	17.60	2	17.65	17.60	-1	11,034	-0.01%
2019/02/18	20	17.71	50	17.66	17.65	-30	11,065	-0.27%
2019/02/15	22	17.55	8	17.55	17.45	14	11,038	0.13%
2019/02/14	18	17.91	12	17.97	17.90	6	10,919	0.05%
2019/02/13	0	0.00	1	18.10	18.15	-1	10,836	-0.01%
2019/02/12	1	17.50	26	17.48	17.55	-25	10,399	-0.24%
2019/02/11	6	17.38	0	0.00	17.35	6	10,548	0.06%
2019/01/30	0	0.00	12	17.45	17.50	-12	10,637	-0.11%
2019/01/29	6	17.28	6	17.33	17.35	0	10,984	0.00%
2019/01/28	13	17.55	3	17.50	17.45	10	11,512	0.09%
2019/01/25	0	0.00	4	17.35	17.50	-4	11,858	-0.03%
2019/01/24	2	17.20	10	17.25	17.20	-8	11,969	-0.07%
2019/01/23	2	17.10	7	17.21	17.25	-5	12,168	-0.04%
2019/01/22	4	17.18	0	0.00	17.15	4	12,236	0.03%
2019/01/21	6	17.32	8	17.43	17.30	-2	12,345	-0.02%
2019/01/18	4	17.35	8	17.25	17.30	-4	12,473	-0.03%
2019/01/17	8	17.15	2	17.35	17.10	6	12,666	0.05%
2019/01/16	4	17.18	4	17.30	17.30	0	12,803	0.00%
2019/01/15	0	0.00	14	17.13	17.15	-14	12,910	-0.11%
2019/01/14	18	17.08	12	17.18	17.10	6	13,000	0.05%
2019/01/11	4	17.05	3	17.15	17.15	1	13,230	0.01%
2019/01/10	6	17.18	118	17.25	17.15	-112	13,434	-0.83%	大賣/鉅額交易
2019/01/09	117	17.09	22	16.87	17.10	95	13,346	0.71%	大買/
2019/01/08	23	16.69	5	16.75	16.65	18	13,340	0.13%
2019/01/07	0	0.00	23	16.50	16.70	-23	13,597	-0.17%
2019/01/04	57	16.08	58	16.14	16.10	-1	14,041	-0.01%
2019/01/03	16	16.65	8	16.78	16.60	8	14,134	0.06%
2019/01/02	12	16.70	8	16.83	16.70	4	14,341	0.03%
2018/12/28	19	16.67	24	16.77	16.75	-5	14,554	-0.03%
2018/12/27	16	16.78	21	16.91	16.70	-5	14,999	-0.03%
2018/12/26	16	16.73	0	0.00	16.60	16	15,000	0.11%
2018/12/22	0	0.00	12	16.57	16.85	-12	15,176	-0.08%
2018/12/21	13	16.54	8	16.63	16.55	5	15,277	0.03%
2018/12/20	8	16.75	0	0.00	16.70	8	15,160	0.05%
2018/12/19	10	16.98	9	16.95	16.90	1	15,177	0.01%
2018/12/18	21	16.80	39	16.93	17.00	-18	15,244	-0.12%
2018/12/17	25	17.03	15	17.05	16.95	10	15,510	0.06%
2018/12/14	13	16.95	36	17.08	17.10	-23	15,472	-0.15%
2018/12/13	47	17.23	14	17.35	17.15	33	15,452	0.21%
2018/12/12	5	17.25	37	17.29	17.45	-32	15,279	-0.21%
2018/12/11	20	17.04	4	17.15	16.90	16	15,251	0.10%
2018/12/10	141	17.37	20	17.12	17.10	121	15,274	0.79%	大買/鉅額交易
2018/12/07	30	17.62	30	17.72	17.75	0	15,225	0.00%
2018/12/06	65	17.69	191	17.53	17.40	-126	15,221	-0.83%	大賣/鉅額交易
2018/12/05	24	18.30	23	18.41	18.30	1	15,111	0.01%
2018/12/04	32	18.82	0	0.00	18.75	32	15,489	0.21%
2018/12/03	7	19.17	7	19.21	19.10	0	15,544	0.00%
2018/11/30	46	18.50	44	18.56	18.45	2	15,356	0.01%
2018/11/29	0	0.00	3	17.42	17.65	-3	14,493	-0.02%
2018/11/27	12	16.77	12	16.87	16.90	0	14,405	0.00%
2018/11/26	0	0.00	4	16.95	16.95	-4	14,396	-0.03%
2018/11/23	123	17.03	3	16.95	16.80	120	14,484	0.83%	大買/鉅額交易
2018/11/22	1	16.90	118	16.95	16.90	-117	14,587	-0.80%	大賣/鉅額交易
2018/11/21	0	0.00	4	16.95	17.25	-4	15,037	-0.03%
2018/11/20	6	17.20	1	17.35	17.15	5	15,780	0.03%
2018/11/19	0	0.00	2	17.55	17.50	-2	15,898	-0.01%
2018/11/15	6	16.98	6	17.08	17.00	0	15,999	0.00%
2018/11/13	3	16.55	3	16.65	17.20	0	16,158	0.00%
2018/11/09	0	0.00	10	16.95	17.00	-10	17,189	-0.06%
2018/11/08	22	17.10	10	17.15	16.90	12	17,350	0.07%
2018/11/07	0	0.00	19	16.94	17.20	-19	17,360	-0.11%
2018/11/06	28	16.86	10	16.89	16.65	18	17,662	0.10%
2018/11/05	18	16.91	18	17.11	17.35	0	17,653	0.00%
2018/11/02	19	16.10	33	16.13	16.25	-14	17,438	-0.08%
2018/11/01	28	15.44	20	15.49	15.45	8	17,374	0.05%
2018/10/31	139	15.03	60	14.94	15.35	79	17,523	0.45%	大買/
2018/10/30	95	14.52	97	14.62	14.65	-2	17,581	-0.01%
2018/10/29	71	14.68	32	14.68	14.55	39	18,030	0.22%
2018/10/26	67	14.60	90	14.64	14.65	-23	18,133	-0.13%
2018/10/25	52	14.63	82	14.65	14.40	-30	18,171	-0.17%
2018/10/24	61	15.62	25	15.71	15.50	36	18,444	0.20%
2018/10/23	34	15.94	20	16.03	15.75	14	18,598	0.08%
2018/10/22	19	16.12	21	16.23	16.35	-2	18,551	-0.01%
2018/10/19	94	15.60	144	15.66	16.05	-50	18,805	-0.27%	大賣/
2018/10/18	86	16.06	80	16.10	16.00	6	19,311	0.03%
2018/10/17	68	16.60	28	16.72	16.30	40	19,477	0.21%
2018/10/16	60	16.36	133	16.29	16.35	-73	19,606	-0.37%	大賣/
2018/10/15	151	16.25	74	16.30	16.10	77	19,659	0.39%	大買/
2018/10/12	59	16.17	77	16.32	16.60	-18	19,483	-0.09%
2018/10/11	45	16.94	22	16.91	16.85	23	19,088	0.12%
2018/10/09	53	18.82	52	18.90	18.70	1	18,941	0.01%
2018/10/08	46	18.97	53	19.00	18.95	-7	18,896	-0.04%
2018/10/05	210	19.78	178	19.86	19.20	32	19,069	0.17%	大買/大賣/
2018/10/04	58	20.43	58	20.52	20.50	0	18,691	0.00%
2018/10/03	4	20.60	21	20.67	20.60	-17	18,733	-0.09%
2018/10/02	32	20.48	24	20.58	20.50	8	18,965	0.04%
2018/10/01	47	20.89	38	20.75	20.70	9	19,197	0.05%
2018/09/28	4	20.35	6	20.43	20.55	-2	19,226	-0.01%
2018/09/27	3	20.30	0	0.00	20.25	3	19,164	0.02%
2018/09/26	4	20.25	14	20.28	20.50	-10	19,232	-0.05%
2018/09/25	29	20.14	19	20.25	20.20	10	19,559	0.05%
2018/09/21	0	0.00	3	20.08	20.45	-3	19,988	-0.02%
2018/09/19	0	0.00	4	19.70	19.80	-4	20,019	-0.02%
2018/09/18	7	19.42	17	19.45	19.45	-10	20,144	-0.05%
2018/09/17	19	19.64	3	19.80	19.55	16	20,495	0.08%
2018/09/14	1	19.90	20	19.58	19.90	-19	20,656	-0.09%
2018/09/13	20	19.25	12	19.35	19.25	8	20,735	0.04%
2018/09/12	33	18.99	64	19.14	19.20	-31	20,836	-0.15%
2018/09/11	53	19.08	65	19.17	19.10	-12	21,105	-0.06%
2018/09/10	124	19.38	112	19.46	18.85	12	21,358	0.06%	大買/大賣/
2018/09/07	45	20.02	36	20.08	19.90	9	21,056	0.04%
2018/09/06	26	20.88	10	20.60	20.50	16	21,025	0.08%
2018/09/05	33	21.45	25	21.55	21.45	8	20,903	0.04%
2018/09/04	2	21.85	4	21.70	21.75	-2	20,963	-0.01%
2018/09/03	9	21.58	7	21.62	21.55	2	20,915	0.01%
2018/08/31	0	0.00	8	21.68	21.70	-8	20,915	-0.04%
2018/08/30	12	21.53	5	21.69	21.45	7	21,207	0.03%
2018/08/29	34	21.73	50	21.63	21.70	-16	21,430	-0.07%
2018/08/28	25	21.73	26	21.90	21.65	-1	21,737	0.00%
2018/08/27	23	21.56	12	21.53	21.55	11	21,471	0.05%
2018/08/24	12	20.18	16	20.31	20.45	-4	20,870	-0.02%
2018/08/23	27	20.38	25	20.50	20.45	2	21,162	0.01%
2018/08/22	8	19.96	17	20.08	20.00	-9	21,512	-0.04%
2018/08/21	13	19.98	4	20.05	20.10	9	21,993	0.04%
2018/08/20	8	19.83	34	19.99	20.25	-26	22,248	-0.12%
2018/08/17	21	20.02	15	20.31	19.90	6	22,381	0.03%
2018/08/16	61	20.46	16	20.61	20.25	45	22,350	0.20%
2018/08/15	0	0.00	30	21.25	21.15	-30	22,164	-0.14%
2018/08/14	21	21.24	37	21.46	21.70	-16	22,844	-0.07%
2018/08/13	21	21.28	28	21.38	21.30	-7	23,561	-0.03%
2018/08/10	32	22.22	3	22.15	21.85	29	23,452	0.12%
2018/08/09	13	21.94	1	22.20	22.25	12	23,315	0.05%
2018/08/08	4	21.83	4	21.83	21.75	0	23,323	0.00%
2018/08/07	0.6	21.95	13	21.62	22.00	-12.4	23,907	-0.05%
2018/08/06	36	21.40	28	21.53	21.45	8	24,572	0.03%
2018/08/03	46	21.54	48	21.64	21.60	-2	25,377	-0.01%
2018/08/02	32	21.03	25	20.99	20.90	7	25,275	0.03%
2018/08/01	10	21.10	12	21.24	21.70	-2	25,734	-0.01%
2018/07/31	76	20.81	96	20.79	20.80	-20	25,709	-0.08%
2018/07/30	36	21.56	15	21.47	21.20	21	25,805	0.08%
2018/07/27	24	22.13	35	22.24	22.20	-11	25,813	-0.04%
2018/07/26	17	22.31	6	22.18	22.20	11	25,774	0.04%
2018/07/25	8	22.03	31	22.06	22.35	-23	25,643	-0.09%
2018/07/24	89	20.99	104	20.46	20.90	-15	25,159	-0.06%	大賣/
2018/07/23	33	19.77	47	19.62	20.20	-14	24,845	-0.06%
2018/07/20	32	19.91	12	20.11	19.55	20	24,738	0.08%
2018/07/19	27	20.21	12	20.21	20.25	15	24,783	0.06%
2018/07/18	20	20.48	34	20.58	20.45	-14	25,091	-0.06%
2018/07/17	15	20.60	20	20.74	20.55	-5	25,295	-0.02%
2018/07/16	14	21.07	0	0.00	20.90	14	25,620	0.05%
2018/07/13	5	21.35	1	21.70	21.60	4	25,809	0.02%
2018/07/12	0	0.00	3	20.75	20.90	-3	25,768	-0.01%
2018/07/11	0	0.00	2	20.25	20.35	-2	26,319	-0.01%
2018/07/10	6	20.53	4	20.69	20.40	2	26,422	0.01%
2018/07/09	8	19.65	43	19.66	20.70	-35	26,574	-0.13%
2018/07/06	64	19.55	43	19.65	19.25	21	26,356	0.08%
2018/07/05	12	19.94	8	19.96	19.70	4	26,857	0.01%
2018/07/04	12	20.05	10	20.13	20.05	2	27,985	0.01%
2018/07/03	4	20.44	3	20.55	20.50	1	28,767	0.00%
2018/07/02	10	21.17	11	21.38	21.25	-1	28,460	0.00%
2018/06/29	4	19.99	50	20.09	20.70	-46	27,986	-0.16%
2018/06/28	8	20.05	4	20.20	20.00	4	27,706	0.01%
2018/06/27	9	20.15	15	20.25	20.40	-6	27,717	-0.02%
2018/06/26	41	19.89	66	19.90	19.90	-25	27,721	-0.09%
2018/06/25	71	20.49	46	20.53	20.15	25	27,497	0.09%
2018/06/22	41	21.09	22	21.12	21.00	19	27,315	0.07%
2018/06/21	12	21.93	26	21.44	21.80	-14	27,187	-0.05%
2018/06/20	103	21.37	111	21.42	21.15	-8	27,034	-0.03%	大買/大賣/
2018/06/19	49	22.16	34	22.40	21.65	15	26,703	0.06%
2018/06/15	20	22.88	8	22.83	22.75	12	26,316	0.05%
2018/06/14	44	24.02	59	24.01	24.15	-15	26,040	-0.06%
2018/06/13	54	23.88	40	23.98	23.75	14	25,923	0.05%
2018/06/12	49	23.92	42	24.02	23.85	7	25,920	0.03%
2018/06/11	34	24.35	34	24.41	24.30	0	25,718	0.00%
2018/06/08	22	24.29	8	24.38	24.20	14	25,619	0.05%
2018/06/07	13	24.86	24	24.98	24.75	-11	25,562	-0.04%
2018/06/06	43	24.53	53	24.52	24.75	-10	25,214	-0.04%
2018/06/05	55	24.37	59	24.42	23.95	-4	24,931	-0.02%
2018/06/04	33	24.76	10	24.98	24.70	23	24,562	0.09%
2018/06/01	25	24.78	71	24.76	24.65	-46	24,421	-0.19%
2018/05/31	96	25.14	96	25.33	25.05	0	24,294	0.00%
2018/05/30	92	25.16	44	25.43	24.85	48	23,962	0.20%
2018/05/29	67	26.05	65	26.34	25.90	2	23,651	0.01%
2018/05/28	84	25.73	92	25.72	25.65	-8	23,885	-0.03%
2018/05/25	15	25.80	2	25.95	25.80	13	23,703	0.05%
2018/05/24	5	25.90	18	25.58	25.95	-13	23,580	-0.06%
2018/05/23	53	25.16	55	25.22	25.00	-2	23,340	-0.01%
2018/05/22	34	25.98	9	26.12	25.50	25	22,920	0.11%
2018/05/21	51	25.08	58	25.29	25.90	-7	22,115	-0.03%
2018/05/18	28	24.23	57	24.09	24.35	-29	21,293	-0.14%
2018/05/17	35	23.59	16	23.73	23.50	19	20,984	0.09%
2018/05/16	11	23.78	12	23.78	23.70	-1	20,756	0.00%
2018/05/15	111	23.51	99	23.57	23.30	12	20,484	0.06%	大買/
2018/05/14	63	24.02	14	24.65	25.05	49	19,847	0.25%
2018/05/11	38	22.67	21	22.83	22.85	17	18,828	0.09%
2018/05/10	5	21.50	5	21.75	21.75	0	17,794	0.00%
2018/05/09	5	21.10	60	20.93	21.50	-55	17,406	-0.32%
2018/05/08	86	20.66	26	20.74	20.50	60	16,779	0.36%
2018/05/07	36	20.78	40	20.97	21.10	-4	16,639	-0.02%
2018/05/04	0	0.00	6	20.19	20.45	-6	16,023	-0.04%
2018/05/03	4	19.50	5	19.62	19.50	-1	15,810	-0.01%
2018/05/02	6	19.86	0	0.00	19.85	6	15,828	0.04%
2018/04/30	5	19.70	1	20.20	20.25	4	15,588	0.03%
2018/04/27	10	19.45	5	19.55	19.70	5	15,357	0.03%
2018/04/26	0	0.00	11	19.87	19.50	-11	15,460	-0.07%
2018/04/25	13	19.94	3	19.70	20.20	10	15,319	0.07%
2018/04/23	0	0.00	12	20.62	20.90	-12	14,959	-0.08%
2018/04/20	117	20.52	107	20.65	20.20	10	14,721	0.07%	大買/大賣/
2018/04/19	0	0.00	17	20.53	20.40	-17	14,314	-0.12%
2018/04/18	19	20.13	9	20.21	20.05	10	13,992	0.07%
2018/04/17	6	20.24	17	20.58	20.15	-11	13,969	-0.08%
2018/04/16	24	20.08	38	20.24	20.15	-14	13,552	-0.10%
2018/04/13	31	20.32	4	20.33	20.20	27	13,493	0.20%
2018/04/12	9	19.62	8	19.75	19.80	1	13,118	0.01%
2018/04/11	27	19.65	41	19.86	19.90	-14	13,123	-0.11%
2018/04/10	47	19.49	55	19.60	19.45	-8	12,598	-0.06%
2018/04/09	17	18.94	12	18.55	18.90	5	11,621	0.04%
2018/04/03	8	17.45	20	17.58	17.80	-12	10,957	-0.11%
2018/04/02	12	17.63	12	17.77	17.60	0	11,066	0.00%
2018/03/31	12	17.60	0	0.00	17.50	12	11,157	0.11%
2018/03/30	4	17.65	4	17.75	17.70	0	11,401	0.00%
2018/03/28	0	0.00	1	17.85	17.75	-1	11,200	-0.01%
2018/03/27	0	0.00	2	17.65	17.65	-2	11,149	-0.02%
2018/03/26	7	17.40	17	17.49	17.50	-10	11,212	-0.09%
2018/03/23	27	17.21	18	17.30	17.30	9	11,464	0.08%
2018/03/22	20	17.61	20	17.72	17.65	0	11,576	0.00%
2018/03/21	8	17.71	10	17.95	17.65	-2	11,801	-0.02%
2018/03/19	0	0.00	5	17.75	17.90	-5	13,003	-0.04%
2018/03/16	40	17.54	95	17.66	17.70	-55	13,228	-0.42%
2018/03/15	40	17.53	25	17.63	17.50	15	13,387	0.11%
2018/03/14	10	17.50	10	17.60	17.50	0	13,476	0.00%
2018/03/13	27	17.60	5	17.55	17.50	22	13,523	0.16%
2018/03/12	5	17.45	4	17.60	17.55	1	13,473	0.01%
2018/03/09	4	17.45	5	17.55	17.45	-1	13,657	-0.01%
2018/03/08	16	17.31	16	17.41	17.45	0	13,770	0.00%
2018/03/07	0	0.00	3	17.45	17.40	-3	13,756	-0.02%
2018/03/06	15	17.33	10	17.41	17.35	5	14,021	0.04%
2018/03/05	13	17.38	0	0.00	17.30	13	14,713	0.09%
2018/03/02	25	17.54	20	17.65	17.50	5	14,695	0.03%
2018/03/01	17	17.66	5	17.79	17.90	12	14,500	0.08%
2018/02/27	0	0.00	10	16.77	16.95	-10	13,681	-0.07%
2018/02/26	14	16.63	4	16.70	16.55	10	13,482	0.07%
2018/02/22	3	16.05	0	0.00	16.60	3	13,166	0.02%
2018/02/09	1	14.90	21	14.81	15.40	-20	13,191	-0.15%
2018/02/08	30	15.15	30	15.33	15.15	0	13,192	0.00%
2018/02/07	20	15.25	11	15.50	15.25	9	13,209	0.07%
2018/02/06	112	15.41	120	15.08	15.05	-8	13,177	-0.06%	大買/大賣/
2018/02/05	24	16.38	7	16.37	16.40	17	13,014	0.13%
2018/02/01	0	0.00	2.2	16.83	16.90	-2.2	13,574	-0.02%
2018/01/30	1	16.90	25	16.65	16.70	-24	13,990	-0.17%
2018/01/26	30	16.78	6	16.85	16.75	24	14,686	0.16%
2018/01/24	1	16.90	10	16.95	16.95	-9	15,221	-0.06%
2018/01/23	10	16.95	0	0.00	16.95	10	15,328	0.07%
2018/01/22	20	16.85	68	16.87	17.20	-48	15,315	-0.31%
2018/01/19	40	17.03	60	17.05	17.05	-20	15,219	-0.13%
2018/01/18	50	17.11	40	17.23	17.10	10	15,240	0.07%
2018/01/17	70	17.22	66	17.20	17.10	4	15,283	0.03%
2018/01/16	35	17.57	30	17.55	17.50	5	15,285	0.03%
2018/01/15	3	17.65	40	17.75	17.65	-37	15,305	-0.24%
2018/01/12	40	17.78	30	17.88	17.75	10	15,470	0.06%
2018/01/11	30	17.76	0	0.00	17.70	30	15,504	0.19%
2018/01/09	35	17.81	5	17.65	17.70	30	15,329	0.20%
2018/01/08	4	17.65	5	17.76	17.70	-1	15,456	-0.01%
2018/01/05	20	17.43	40	17.56	17.80	-20	15,644	-0.13%
2018/01/04	30	17.57	10	17.60	17.50	20	15,568	0.13%
2018/01/03	12	17.77	37	18.15	17.75	-25	15,782	-0.16%
2018/01/02	25	18.06	14	18.00	18.00	11	15,560	0.07%