華新 (1605)-元大-台中中港券商分點個股進出

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
40.40
漲跌
▲0.05
漲幅
+0.12%
成交量
147,659張
產業
上市電器電纜類股
1678人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-台中中港券商分點個股進出

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

元大-台中中港券商分點個股進出
元大-台中中港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
2024/04/18	140.1	41.15	105.1	40.91	40.40	35	20,078	0.17%	大買/大賣/
2024/04/17	50	40.30	42.9	40.54	40.35	7.1	17,724	0.04%
2024/04/16	13.8	38.96	16	39.00	38.05	-2.2	15,791	-0.01%
2024/04/15	37.3	39.91	18.3	40.07	39.60	19	15,238	0.12%
2024/04/12	5	38.93	21	39.48	39.20	-16	13,926	-0.11%
2024/04/11	25	39.00	28	39.16	38.75	-3	13,388	-0.02%
2024/04/10	15	38.88	14	38.87	39.00	1	12,940	0.01%
2024/04/09	36	38.32	37.6	38.48	38.80	-1.6	12,556	-0.01%
2024/04/08	20	37.12	17	37.59	37.60	3	11,866	0.03%
2024/04/03	9.4	37.54	9	36.51	36.30	0.4	11,849	0.00%
2024/04/02	6	36.83	2	36.75	36.70	4	12,036	0.03%
2024/04/01	2	37.35	0	0.00	37.30	2	12,341	0.02%
2024/03/28	4.2	37.79	8	37.66	37.40	-3.8	12,481	-0.03%
2024/03/27	0	37.55	0.5	37.50	37.50	-0.5	12,757	0.00%
2024/03/26	9.1	38.34	14.1	38.09	37.90	-5	13,236	-0.04%
2024/03/25	0	0.00	1	38.10	37.45	-1	13,101	-0.01%
2024/03/22	6	37.65	17	37.78	37.55	-11	13,736	-0.08%
2024/03/21	8	37.36	6.8	37.25	37.35	1.2	14,450	0.01%
2024/03/20	7	36.61	1	36.30	36.65	6	15,848	0.04%
2024/03/19	11	37.00	6	37.38	36.60	5	15,873	0.03%
2024/03/18	12	36.90	16	37.18	37.25	-4	15,697	-0.03%
2024/03/15	2	36.48	3.4	36.51	37.05	-1.4	15,617	-0.01%
2024/03/14	3	36.18	13	36.18	36.30	-10	15,387	-0.07%
2024/03/13	2	35.43	0	0.00	35.05	2	15,238	0.01%
2024/03/12	1	35.75	21	35.75	35.60	-20	15,605	-0.13%
2024/03/11	1	35.05	28.3	35.39	35.55	-27.3	15,989	-0.17%
2024/03/08	2.6	34.88	7	35.05	35.15	-4.4	16,677	-0.03%
2024/03/07	3.3	35.24	0	0.00	35.10	3.3	17,507	0.02%
2024/03/06	0.5	36.10	0	0.00	35.85	0.5	17,615	0.00%
2024/03/05	1	36.10	0	0.00	36.10	1	17,889	0.01%
2024/03/04	1.5	36.40	8	36.52	36.45	-6.5	18,019	-0.04%
2024/03/01	3	36.17	5	36.35	36.10	-2	18,123	-0.01%
2024/02/29	0	0.00	1	37.00	37.00	-1	18,182	-0.01%
2024/02/27	1	35.50	0	0.00	35.65	1	18,359	0.01%
2024/02/26	2.1	35.71	1	35.65	35.90	1.1	18,880	0.01%
2024/02/23	5	36.03	0	0.00	36.05	5	18,921	0.03%
2024/02/22	0	0.00	1	36.55	36.65	-1	19,153	-0.01%
2024/02/21	0.1	36.60	1	36.70	36.40	-0.9	19,250	0.00%
2024/02/20	7	36.23	1	36.20	36.30	6	19,299	0.03%
2024/02/19	0	0.00	2	36.30	36.45	-2	19,653	-0.01%
2024/02/16	0	0.00	2	36.00	36.05	-2	20,594	-0.01%
2024/02/15	3	34.92	0	0.00	35.30	3	20,614	0.01%
2024/02/05	1	34.85	3	34.90	34.80	-2	20,576	-0.01%
2024/02/01	1	35.35	0	0.00	35.45	1	20,569	0.00%
2024/01/29	1	36.35	1	36.40	36.35	0	20,909	0.00%
2024/01/26	0	0.00	5	36.24	36.20	-5	20,963	-0.02%
2024/01/25	1	35.90	0	0.00	35.95	1	21,026	0.00%
2024/01/24	3	36.20	0	0.00	36.30	3	21,109	0.01%
2024/01/23	2.1	35.93	11.9	35.95	36.20	-9.8	21,232	-0.05%
2024/01/22	1.1	35.56	0	0.00	35.75	1.1	21,233	0.01%
2024/01/18	3.1	35.03	4	35.04	35.10	-0.9	21,238	0.00%
2024/01/17	11.1	35.36	0	0.00	34.70	11.1	21,257	0.05%
2024/01/16	1	36.10	1	36.35	35.90	0	20,967	0.00%
2024/01/15	1	36.70	0	0.00	36.65	1	20,928	0.00%
2024/01/12	5.1	36.06	0	0.00	36.05	5.1	21,079	0.02%
2024/01/11	2	36.15	1	36.25	36.20	1	21,111	0.00%
2024/01/10	1	36.10	1	36.05	36.00	0	21,272	0.00%
2024/01/09	9	36.76	2	36.65	36.55	7	21,246	0.03%
2024/01/08	2.1	37.26	2	37.78	37.25	0.1	21,574	0.00%
2024/01/05	7	37.48	1	37.70	37.30	6	21,589	0.03%
2024/01/03	14.1	37.71	1	37.60	37.60	13.1	21,882	0.06%
2024/01/02	9.5	38.50	6	38.43	38.30	3.5	22,074	0.02%
2023/12/29	11	38.73	2.5	38.67	38.65	8.5	22,267	0.04%
2023/12/28	12	39.19	9	39.24	39.10	3	22,491	0.01%
2023/12/27	4	39.06	13	38.86	39.00	-9	22,323	-0.04%
2023/12/26	8.1	38.30	8	38.29	38.20	0.1	21,934	0.00%
2023/12/25	4.3	38.30	8	38.60	38.15	-3.7	21,872	-0.02%
2023/12/22	19.5	39.37	17	39.31	38.85	2.5	21,793	0.01%
2023/12/20	3.5	39.14	2	39.13	38.90	1.5	20,848	0.01%
2023/12/19	17	38.89	9	39.02	39.20	8	20,220	0.04%
2023/12/18	24.5	38.96	23.1	39.22	39.25	1.4	19,508	0.01%
2023/12/15	2.1	38.54	130	38.11	38.40	-127.9	18,999	-0.67%	大賣/鉅額交易
2023/12/14	0	37.20	2	37.35	37.10	-2	17,448	-0.01%
2023/12/13	5	37.22	0	0.00	37.10	5	17,348	0.03%
2023/12/12	0	0.00	15	37.43	37.45	-15	18,028	-0.08%
2023/12/11	4.1	36.78	0	0.00	36.80	4.1	17,948	0.02%
2023/12/08	10	37.10	7	37.16	37.00	3	17,853	0.02%
2023/12/07	10	37.17	1	37.25	36.75	9	17,768	0.05%
2023/12/06	15	36.79	12	36.63	36.65	3	17,470	0.02%
2023/12/05	12.2	37.03	5	37.26	36.85	7.2	17,143	0.04%
2023/12/04	114	39.33	105	39.98	38.35	9	16,571	0.05%	大買/大賣/
2023/12/01	4.1	38.61	0	0.00	38.30	4.1	15,709	0.03%
2023/11/30	1	39.00	0	0.00	38.90	1	15,554	0.01%
2023/11/29	5	39.38	1	39.35	39.35	4	15,449	0.03%
2023/11/28	6	39.62	1	39.40	39.90	5	15,616	0.03%
2023/11/27	0	0.00	10	39.52	39.00	-10	15,835	-0.06%
2023/11/24	14	40.15	17.1	39.86	39.55	-3.1	15,734	-0.02%
2023/11/22	11.1	38.69	65	38.62	38.90	-53.9	14,929	-0.36%
2023/11/21	1	38.00	7	38.50	38.85	-6	14,910	-0.04%
2023/11/20	1	38.15	1	38.00	38.05	0	14,813	0.00%
2023/11/17	2.1	37.97	7	38.23	38.00	-4.9	14,715	-0.03%
2023/11/16	5.1	38.21	16	38.03	38.15	-10.9	14,708	-0.07%
2023/11/15	7	37.23	22.2	37.77	38.10	-15.2	14,372	-0.11%
2023/11/14	1	35.80	0	0.00	36.00	1	13,525	0.01%
2023/11/13	0	0.00	1.6	35.70	35.95	-1.6	13,689	-0.01%
2023/11/09	0	0.00	3	35.55	35.55	-3	14,053	-0.02%
2023/11/08	2.4	35.70	3	35.80	35.60	-0.6	14,702	0.00%
2023/11/07	0.4	36.20	0	0.00	36.20	0.4	14,722	0.00%
2023/11/06	4	36.20	0	0.00	36.15	4	15,081	0.03%
2023/11/03	0.4	35.05	16	35.25	35.30	-15.6	15,292	-0.10%
2023/11/02	0	0.00	2	34.48	34.50	-2	15,648	-0.01%
2023/11/01	3	34.10	0	0.00	34.10	3	15,896	0.02%
2023/10/31	6.1	34.57	1	34.45	34.35	5.1	16,955	0.03%
2023/10/30	2	35.23	1	35.40	35.40	1	19,616	0.01%
2023/10/27	0	0.00	4	35.13	35.05	-4	19,758	-0.02%
2023/10/26	3.5	34.91	0	0.00	34.85	3.5	19,979	0.02%
2023/10/25	0.1	35.60	0	0.00	35.50	0.1	20,042	0.00%
2023/10/24	0.1	34.95	1	35.00	35.05	-0.9	20,148	0.00%
2023/10/23	1.1	35.14	2	34.95	34.75	-0.9	20,329	0.00%
2023/10/20	10.1	35.00	1	34.95	34.85	9.1	20,562	0.04%
2023/10/19	3.1	35.71	1	35.60	35.75	2.1	20,932	0.01%
2023/10/18	3.1	35.61	3	35.80	35.60	0.1	21,258	0.00%
2023/10/17	0	0.00	11.3	36.46	36.10	-11.3	21,223	-0.05%
2023/10/16	18.1	35.74	0	0.00	36.05	18.1	21,485	0.08%
2023/10/13	0	0.00	2	37.50	37.35	-2	21,407	-0.01%
2023/10/12	1	37.05	6	37.64	37.85	-5	21,660	-0.02%
2023/10/11	0	0.00	3	37.47	37.25	-3	21,669	-0.01%
2023/10/06	6	37.24	18.1	36.97	37.00	-12.1	21,830	-0.06%
2023/10/05	0	0.00	8.1	36.00	36.05	-8.1	21,818	-0.04%
2023/10/04	9.2	35.11	19	34.97	35.10	-9.8	21,783	-0.05%
2023/10/03	12	36.44	0	0.00	36.00	12	21,649	0.06%
2023/10/02	0	0.00	5	37.18	37.10	-5	21,593	-0.02%
2023/09/28	11	36.91	0	0.00	36.80	11	21,784	0.05%
2023/09/27	7.1	37.15	2	36.78	36.75	5.1	22,001	0.02%
2023/09/26	3.1	37.80	6	37.56	37.60	-2.9	22,212	-0.01%
2023/09/22	5	37.13	0	0.00	37.40	5	23,740	0.02%
2023/09/21	3	37.48	7	37.39	37.20	-4	24,523	-0.02%
2023/09/20	12.4	38.44	8	38.47	37.65	4.4	26,186	0.02%
2023/09/19	0	0.00	2.1	38.16	37.90	-2.1	26,391	-0.01%
2023/09/18	0	0.00	4	38.00	37.70	-4	26,834	-0.01%
2023/09/15	4.1	37.77	14	37.88	38.25	-10	27,128	-0.04%
2023/09/14	1	37.00	7	37.24	37.55	-6	26,741	-0.02%
2023/09/13	0	0.00	5.3	36.75	36.80	-5.3	27,153	-0.02%
2023/09/12	2	36.00	2	36.30	36.55	0	29,420	0.00%
2023/09/11	6	35.87	7	35.95	35.75	-1	29,587	0.00%
2023/09/08	2	36.48	7	36.69	36.50	-5	29,685	-0.02%
2023/09/07	4.1	36.93	0	0.00	36.75	4.1	29,742	0.01%
2023/09/06	0.1	37.75	0	0.00	37.40	0.1	29,853	0.00%
2023/09/05	5	37.62	0	0.00	37.60	5	29,991	0.02%
2023/09/04	5.1	37.22	4	37.90	38.00	1.1	30,532	0.00%
2023/09/01	7	37.81	4	37.95	37.25	3	30,738	0.01%
2023/08/31	2	37.55	14.6	37.16	38.00	-12.6	30,855	-0.04%
2023/08/30	0.1	36.76	10.5	36.89	36.75	-10.4	31,045	-0.03%
2023/08/29	0	0.00	1.1	36.22	36.65	-1.1	31,320	0.00%
2023/08/28	11	36.32	1	36.45	36.40	10	31,504	0.03%
2023/08/25	0	0.00	6	36.38	36.35	-6	31,607	-0.02%
2023/08/24	4.1	35.85	12	36.17	36.25	-8	31,683	-0.03%
2023/08/23	3	35.95	3	36.50	36.05	0	31,599	0.00%
2023/08/22	2	36.05	0	0.00	35.90	2	31,758	0.01%
2023/08/21	9.4	36.56	11	36.67	36.55	-1.6	31,803	0.00%
2023/08/18	8.2	36.36	13	36.63	36.40	-4.8	31,887	-0.02%
2023/08/17	8.7	36.10	13.3	36.15	36.40	-4.6	31,950	-0.01%
2023/08/16	3.1	35.57	0.6	35.70	35.70	2.5	32,010	0.01%
2023/08/15	15.1	35.92	5	36.00	35.90	10.1	32,256	0.03%
2023/08/14	22.1	35.96	19.1	36.11	35.70	3	32,246	0.01%
2023/08/11	25.2	38.27	6	38.55	38.10	19.2	31,692	0.06%
2023/08/10	7.3	38.92	3	38.95	38.35	4.3	31,654	0.01%
2023/08/09	5.2	39.04	0	0.00	38.95	5.2	31,430	0.02%
2023/08/08	21	39.64	31.2	39.91	39.55	-10.2	31,292	-0.03%
2023/08/07	14	39.03	20	39.32	39.35	-6	31,124	-0.02%
2023/08/04	64.3	39.14	18.9	39.45	38.90	45.4	31,013	0.15%
2023/08/02	435.4	42.24	404.4	42.83	41.35	31	30,500	0.10%	大買/大賣/
2023/08/01	7	40.34	34	40.04	40.45	-27	28,883	-0.09%
2023/07/31	13.2	40.02	23	40.55	40.00	-9.8	29,099	-0.03%
2023/07/28	2	40.40	3	40.45	40.50	-1	29,027	0.00%
2023/07/27	10	40.39	14	40.51	40.35	-4	29,065	-0.01%
2023/07/26	8.1	39.96	13	40.80	39.85	-4.9	29,173	-0.02%
2023/07/25	13.1	40.40	13	40.13	40.40	0.1	29,388	0.00%
2023/07/24	4	39.24	20	39.21	39.10	-16	29,490	-0.05%
2023/07/21	17	40.21	10	40.10	39.90	7	29,284	0.02%
2023/07/20	0	0.00	4.1	40.77	40.60	-4.1	29,311	-0.01%
2023/07/19	9	40.56	19	40.81	40.40	-10	29,499	-0.03%
2023/07/18	10	40.73	14	40.94	40.65	-4	29,507	-0.01%
2023/07/17	14	41.45	35	41.35	41.45	-21	29,426	-0.07%
2023/07/14	16	40.96	20	41.19	40.85	-4	29,446	-0.01%
2023/07/13	21.1	41.23	21	41.33	40.80	0.1	29,844	0.00%
2023/07/12	21	41.34	14	41.39	41.35	7	30,584	0.02%
2023/07/11	13	41.09	12	41.36	40.90	1	31,559	0.00%
2023/07/10	25	41.08	43	41.11	41.15	-18	31,979	-0.06%
2023/07/07	15	41.17	47	41.03	41.20	-32	32,349	-0.10%
2023/07/06	20	41.85	21	41.80	41.75	-1	32,443	0.00%
2023/07/05	16	41.89	26	41.96	41.70	-10	32,592	-0.03%
2023/07/04	16	42.01	29	42.06	41.90	-13	32,579	-0.04%
2023/07/03	66	41.84	36.2	41.84	42.40	29.8	32,809	0.09%
2023/06/30	60	41.23	11	41.25	41.00	49	32,848	0.15%
2023/06/29	49.4	40.88	23	40.73	40.60	26.4	32,276	0.08%
2023/06/28	119.6	41.42	20	41.57	41.10	99.6	31,888	0.31%	大買/
2023/06/27	39.5	44.01	5	43.62	43.55	34.5	31,370	0.11%
2023/06/26	102	45.41	8	45.54	44.80	94	31,693	0.30%	大買/
2023/06/21	41.6	46.32	12	46.51	46.25	29.6	32,110	0.09%
2023/06/20	32	47.03	25	47.12	46.90	7	31,981	0.02%
2023/06/19	31	46.75	24	46.73	46.80	7	31,780	0.02%
2023/06/16	310	47.08	337.2	47.10	46.85	-27.2	31,611	-0.09%	大買/大賣/
2023/06/15	34	45.53	16	45.48	45.55	18	29,754	0.06%
2023/06/14	5	45.24	4	45.21	45.15	1	30,789	0.00%
2023/06/13	7	44.67	5	44.64	44.65	2	30,901	0.01%
2023/06/12	21.4	44.80	64	44.83	44.60	-42.6	31,142	-0.14%
2023/06/09	29.3	45.34	19	45.28	45.30	10.3	31,339	0.03%
2023/06/08	20	45.14	15	44.91	45.00	5	31,906	0.02%
2023/06/07	11	45.60	8	45.70	45.65	3	32,130	0.01%
2023/06/06	13	46.37	16	46.33	46.15	-3	32,358	-0.01%
2023/06/05	20	47.09	24	47.23	46.95	-4	32,793	-0.01%
2023/06/02	3	46.12	13.4	46.36	46.40	-10.4	33,858	-0.03%
2023/06/01	9.5	45.56	2	45.58	45.50	7.5	34,064	0.02%
2023/05/31	9	46.20	9	46.34	46.20	0	34,591	0.00%
2023/05/30	30	46.26	3	46.68	46.15	27	36,311	0.07%
2023/05/29	21	46.34	30	46.23	46.60	-9	38,028	-0.02%
2023/05/26	26	45.65	5	45.98	45.55	21	38,563	0.05%
2023/05/25	15	45.90	10	46.04	45.85	5	38,857	0.01%
2023/05/24	11	46.35	15	46.29	46.35	-4	39,438	-0.01%
2023/05/23	2	46.18	3	46.15	46.10	-1	40,296	0.00%
2023/05/22	6	46.33	8	46.51	46.25	-2	41,148	0.00%
2023/05/19	18.4	46.83	1	46.45	46.45	17.4	42,489	0.04%
2023/05/18	6.4	47.27	24	47.28	47.60	-17.6	43,618	-0.04%
2023/05/17	13	46.82	5	46.90	46.75	8	44,200	0.02%
2023/05/16	2	46.60	1	46.55	46.60	1	44,831	0.00%
2023/05/15	1.3	45.33	15	45.66	45.90	-13.7	45,104	-0.03%
2023/05/12	34	46.50	19	46.54	45.90	15	45,729	0.03%
2023/05/11	34	46.50	19	46.54	45.90	15	45,863	0.03%
2023/05/10	40	46.96	36	46.89	47.05	4	46,182	0.01%
2023/05/09	61.3	46.76	27	46.64	46.25	34.3	47,115	0.07%
2023/05/08	40.1	48.03	36	48.04	47.70	4.1	47,357	0.01%
2023/05/05	5	50.86	5.1	50.73	50.10	-0.1	46,913	0.00%
2023/05/04	2	50.35	5	50.38	50.30	-3	47,582	-0.01%
2023/05/03	3	49.88	0	0.00	50.20	3	48,900	0.01%
2023/05/02	11	50.24	10	50.28	50.40	1	50,878	0.00%
2023/04/28	3.3	49.84	12.2	49.79	49.65	-8.9	53,192	-0.02%
2023/04/27	12.7	48.32	7	48.47	48.30	5.7	53,203	0.01%
2023/04/26	6.1	48.32	4	48.33	48.75	2.1	53,147	0.00%
2023/04/25	21.1	48.92	4	49.75	48.60	17.1	53,164	0.03%
2023/04/24	5	49.66	7	49.91	49.85	-2	53,666	0.00%
2023/04/21	17	49.92	20	50.12	49.90	-3	53,707	-0.01%
2023/04/20	6.3	49.92	12	50.13	49.85	-5.7	54,235	-0.01%
2023/04/19	7	50.74	20	51.00	50.70	-13	55,088	-0.02%
2023/04/18	19.7	50.69	10	50.85	50.40	9.7	55,807	0.02%
2023/04/17	26	52.01	28	52.17	51.90	-2	55,960	0.00%
2023/04/14	11.2	50.82	36.5	51.14	51.50	-25.3	57,315	-0.04%
2023/04/13	17	49.90	23	49.94	49.50	-6	57,195	-0.01%
2023/04/12	19	50.02	32	50.09	49.95	-13	58,092	-0.02%
2023/04/11	16.3	49.48	9	49.54	49.45	7.3	58,866	0.01%
2023/04/10	14.1	49.25	4	49.70	49.10	10.1	59,744	0.02%
2023/04/07	5	49.56	10	49.68	49.55	-5	60,137	-0.01%
2023/04/06	11.1	49.20	62	48.58	49.40	-51	60,348	-0.08%
2023/03/31	120.7	49.38	55	49.41	48.75	65.7	60,414	0.11%	大買/
2023/03/30	13	50.03	7	49.94	49.85	6	60,949	0.01%
2023/03/29	12.1	50.00	6	49.93	50.00	6.1	63,156	0.01%
2023/03/28	128.4	50.10	79	49.95	49.80	49.4	63,770	0.08%	大買/
2023/03/27	66.2	51.62	5	51.60	51.30	61.2	63,196	0.10%
2023/03/24	85.5	53.01	66	52.86	53.10	19.5	62,942	0.03%
2023/03/23	13.4	51.90	18.1	51.89	52.00	-4.8	62,652	-0.01%
2023/03/22	8.1	51.74	6	52.03	51.70	2.1	63,005	0.00%
2023/03/21	53	52.30	42	51.95	51.60	11	63,637	0.02%
2023/03/20	134	52.21	101	51.82	51.70	33	63,826	0.05%	大買/大賣/
2023/03/17	12	52.08	21.1	52.38	52.80	-9.1	64,550	-0.01%
2023/03/16	8.1	50.94	6	51.33	50.70	2.1	64,938	0.00%
2023/03/15	8	51.95	8	51.90	51.50	0	67,072	0.00%
2023/03/14	9	51.20	5	51.08	50.80	4	68,046	0.01%
2023/03/13	49	50.76	33	50.85	52.30	16	69,167	0.02%
2023/03/10	60	51.26	23	51.47	51.50	37	71,266	0.05%
2023/03/09	124.3	53.81	95	53.48	52.60	29.3	72,456	0.04%	大買/
2023/03/08	96	53.54	73	53.75	53.50	23	74,395	0.03%
2023/03/07	157	52.68	189	53.07	53.80	-32	74,564	-0.04%	大買/大賣/
2023/03/06	40	50.69	38	50.86	50.70	2	74,340	0.00%
2023/03/03	66	50.18	68.1	50.20	49.95	-2.1	76,079	0.00%
2023/03/02	91.5	49.83	69	49.81	50.20	22.5	76,368	0.03%
2023/03/01	106.4	51.59	9.3	51.25	51.00	97.1	75,765	0.13%	大買/
2023/02/24	27.6	56.94	14	56.71	56.60	13.6	75,178	0.02%
2023/02/23	13.3	57.54	8	57.79	57.30	5.3	75,552	0.01%
2023/02/22	22	57.28	20.2	57.55	57.30	1.8	76,635	0.00%
2023/02/21	21.7	58.23	21	58.55	57.80	0.7	78,358	0.00%
2023/02/20	13.3	58.40	11	58.71	58.60	2.3	80,000	0.00%
2023/02/17	29	55.93	30	55.90	57.50	-1	82,088	0.00%
2023/02/16	42.3	55.42	87.7	55.65	56.30	-45.4	82,733	-0.05%
2023/02/15	168.6	54.09	172	53.50	54.20	-3.4	82,929	0.00%	大買/大賣/
2023/02/14	14	53.11	14.2	53.65	52.90	-0.2	83,055	0.00%
2023/02/13	20.3	52.84	18	52.78	53.10	2.3	83,654	0.00%
2023/02/10	164	52.84	167	53.79	53.00	-3	85,030	0.00%	大買/大賣/
2023/02/09	39	53.21	64	52.89	53.40	-25	86,218	-0.03%
2023/02/08	183	53.26	175	52.74	52.70	8	86,205	0.01%	大買/大賣/
2023/02/07	64.3	52.49	37	52.70	52.60	27.3	86,045	0.03%
2023/02/06	182.3	54.15	166	54.44	53.90	16.3	85,738	0.02%	大買/大賣/
2023/02/03	13	54.22	11	54.33	54.20	2	85,519	0.00%
2023/02/02	27.4	54.07	17	54.40	54.00	10.4	85,024	0.01%
2023/02/01	15	54.08	33.9	54.30	54.60	-18.9	84,252	-0.02%
2023/01/31	57.9	53.55	81.7	53.30	54.20	-23.8	83,144	-0.03%
2023/01/30	62	51.16	150.7	49.41	52.00	-88.7	81,421	-0.11%	大賣/
2023/01/17	8	47.68	8	47.32	47.70	0	79,292	0.00%
2023/01/16	13	46.97	10	46.98	47.05	3	79,485	0.00%
2023/01/13	126	47.03	110	47.16	46.85	16	79,961	0.02%	大買/大賣/
2023/01/12	30	47.37	23	47.68	47.10	7	80,296	0.01%
2023/01/11	28	47.25	10.1	47.68	47.10	17.9	79,661	0.02%
2023/01/10	24	47.37	30	47.98	47.20	-6	79,638	-0.01%
2023/01/09	35.8	47.29	91	47.51	47.60	-55.2	79,338	-0.07%
2023/01/06	35	47.14	43	46.97	47.70	-8	78,627	-0.01%
2023/01/05	25.1	47.11	23	47.23	47.00	2.1	78,464	0.00%
2023/01/04	46	47.45	129	48.32	46.95	-83	78,133	-0.11%	大賣/
2023/01/03	51.8	46.55	17	46.67	46.95	34.8	76,474	0.05%
2022/12/30	30	47.33	30	47.79	47.20	0	75,657	0.00%
2022/12/29	36	46.39	23	46.63	46.60	13	74,686	0.02%
2022/12/28	17	47.78	16.5	48.25	47.60	0.5	74,493	0.00%
2022/12/27	29	47.79	40.1	47.57	47.90	-11.1	74,206	-0.01%
2022/12/26	16.2	46.57	10	46.89	46.65	6.2	74,481	0.01%
2022/12/23	19.2	46.74	22	46.75	46.75	-2.8	75,126	0.00%
2022/12/22	58.3	47.96	43	48.34	47.55	15.3	75,683	0.02%
2022/12/21	98	48.31	92	48.20	47.75	6	75,572	0.01%
2022/12/20	30	46.65	25	47.37	46.10	5	73,812	0.01%
2022/12/19	5.3	47.24	14	47.29	46.95	-8.7	73,561	-0.01%
2022/12/16	44.1	48.18	29	48.15	48.20	15.1	74,003	0.02%
2022/12/15	16	48.10	14	48.08	48.05	2	73,914	0.00%
2022/12/14	28.3	47.65	26	47.72	47.85	2.3	74,877	0.00%
2022/12/13	10	47.56	12.3	47.63	47.30	-2.3	76,118	0.00%
2022/12/12	18.1	46.83	11.2	46.84	47.15	6.8	75,796	0.01%
2022/12/09	110.8	47.24	112	47.22	46.95	-1.2	76,135	0.00%	大買/大賣/
2022/12/08	26.5	48.07	27.5	48.39	47.90	-1	75,716	0.00%
2022/12/07	122.5	48.71	78.5	48.53	47.30	44	75,092	0.06%	大買/
2022/12/06	36	48.84	38.6	48.72	48.30	-2.6	74,060	0.00%
2022/12/05	50	48.33	52.2	48.57	49.05	-2.2	73,091	0.00%
2022/12/02	45	48.41	84	47.93	48.90	-39	71,808	-0.05%
2022/12/01	155	47.35	175.1	47.50	46.00	-20.1	69,304	-0.03%	大買/大賣/
2022/11/30	31.7	46.73	61.1	46.64	46.70	-29.4	67,824	-0.04%
2022/11/29	28.3	45.24	18	45.29	45.45	10.3	65,835	0.02%
2022/11/28	21	45.37	25.1	45.48	45.95	-4.1	65,403	-0.01%
2022/11/25	65	44.92	86.2	45.11	45.25	-21.2	64,630	-0.03%
2022/11/24	58.2	42.52	23	42.89	43.90	35.2	63,251	0.06%
2022/11/23	37	43.26	27	43.14	42.90	10	62,958	0.02%
2022/11/22	34.4	42.30	30	42.12	42.60	4.4	62,376	0.01%
2022/11/21	27	43.66	16	43.41	43.20	11	62,300	0.02%
2022/11/18	105.5	43.90	42	43.76	43.70	63.5	62,621	0.10%	大買/
2022/11/17	84.1	45.63	49	45.24	44.55	35.1	63,126	0.06%
2022/11/16	52	48.40	54	48.17	48.00	-2	61,132	0.00%
2022/11/15	64	46.31	150.2	46.77	48.35	-86.2	59,027	-0.15%	大賣/
2022/11/14	77.1	43.97	125	44.13	44.55	-48	56,831	-0.08%	大賣/
2022/11/11	20	42.33	60.5	42.46	42.15	-40.5	55,531	-0.07%
2022/11/10	29.3	41.14	22	41.09	41.05	7.3	55,436	0.01%
2022/11/09	34	41.05	32	40.95	40.70	2	55,961	0.00%
2022/11/08	36	40.36	32	40.55	40.10	4	57,038	0.01%
2022/11/07	76	39.75	94.1	38.77	40.45	-18.1	56,722	-0.03%
2022/11/04	24.1	36.72	14	36.73	36.80	10.1	54,996	0.02%
2022/11/03	19	36.85	19	36.45	37.20	0	54,897	0.00%
2022/11/02	15	37.09	11	37.07	36.70	4	54,959	0.01%
2022/11/01	7	36.78	23	36.66	37.05	-16	54,882	-0.03%
2022/10/31	9	35.76	14	35.99	35.75	-5	54,430	-0.01%
2022/10/28	15	35.56	8	36.03	35.35	7	54,459	0.01%
2022/10/27	12	35.88	39.6	35.52	36.10	-27.6	54,593	-0.05%
2022/10/26	11	34.79	6	35.36	34.50	5	54,874	0.01%
2022/10/25	18.1	35.71	14	35.94	35.35	4.1	55,190	0.01%
2022/10/24	13	36.54	23	36.53	36.15	-10	55,368	-0.02%
2022/10/21	38	35.83	35	35.84	35.75	3	55,836	0.01%
2022/10/20	16	34.52	12	34.46	34.80	4	55,494	0.01%
2022/10/19	24	35.67	19	35.80	35.50	5	55,194	0.01%
2022/10/18	20	35.42	15	35.71	35.55	5	56,211	0.01%
2022/10/17	19	34.64	16	35.23	35.45	3	57,411	0.01%
2022/10/14	6	36.33	8	36.39	36.25	-2	57,440	0.00%
2022/10/13	48	36.73	24	36.20	34.65	24	57,487	0.04%
2022/10/12	13	37.28	16	37.08	37.50	-3	57,066	-0.01%
2022/10/11	30	37.38	7	37.15	36.85	23	57,342	0.04%
2022/10/07	17	38.90	38	39.05	39.10	-21	56,835	-0.04%
2022/10/06	5	39.13	8	39.35	39.15	-3	56,900	-0.01%
2022/10/05	33	40.28	30.1	40.44	39.55	3	56,737	0.01%
2022/10/04	12	39.98	30.1	40.14	39.75	-18.1	56,124	-0.03%
2022/10/03	43	39.01	12	39.25	38.70	31	55,642	0.06%
2022/09/30	29	40.08	38	39.73	40.50	-9	55,200	-0.02%
2022/09/29	17	40.14	39	40.10	40.00	-22	54,574	-0.04%
2022/09/28	41	39.41	74.3	39.56	38.15	-33.3	53,971	-0.06%
2022/09/27	92	40.21	47	39.78	40.95	45	53,370	0.08%
2022/09/26	27	39.64	28.1	39.85	39.10	-1.1	53,533	0.00%
2022/09/23	38.3	41.53	90	41.66	40.50	-51.7	53,473	-0.10%
2022/09/22	49	42.16	37.4	41.94	42.20	11.6	53,419	0.02%
2022/09/21	129	42.30	143.1	42.03	42.00	-14.1	53,190	-0.03%	大買/大賣/
2022/09/20	75	41.52	124.1	41.70	42.50	-49.1	52,587	-0.09%	大賣/
2022/09/19	50.1	40.09	10	39.93	39.75	40.1	51,523	0.08%
2022/09/16	34	39.69	16	39.75	39.35	18	51,682	0.03%
2022/09/15	43.1	40.48	14	40.58	40.50	29.1	51,590	0.06%
2022/09/14	43.1	40.35	32	40.62	41.25	11.1	51,776	0.02%
2022/09/13	21	40.68	72.5	40.51	40.95	-51.5	51,485	-0.10%
2022/09/12	39	39.30	38.2	39.36	39.30	0.8	51,026	0.00%
2022/09/08	14	38.17	26	38.24	38.35	-12	51,662	-0.02%
2022/09/07	27	37.69	18	37.95	37.50	9	52,452	0.02%
2022/09/06	22	37.84	11	38.78	37.80	11	53,884	0.02%
2022/09/05	35	38.55	9	38.73	38.15	26	55,751	0.05%
2022/09/02	24	39.33	16	39.58	39.15	8	55,902	0.01%
2022/09/01	40	39.20	54.1	39.52	39.90	-14.1	56,169	-0.03%
2022/08/31	27	39.44	37	39.58	39.70	-10	56,804	-0.02%
2022/08/30	49	39.39	10.3	39.55	39.15	38.7	57,300	0.07%
2022/08/29	34	38.00	38	38.01	38.50	-4	58,449	-0.01%
2022/08/26	38	40.05	46	40.38	38.95	-8	59,969	-0.01%
2022/08/25	38	39.78	58	39.65	39.25	-20	60,852	-0.03%
2022/08/24	83.1	38.95	70.9	38.94	39.45	12.2	63,006	0.02%
2022/08/23	30.1	37.53	22.1	37.26	37.40	8.1	66,603	0.01%
2022/08/22	14.2	37.76	20	37.51	37.80	-5.8	70,002	-0.01%
2022/08/19	18	37.73	20	38.34	37.35	-2	74,283	0.00%
2022/08/18	42	37.92	27.3	37.94	38.20	14.7	77,062	0.02%
2022/08/17	38.5	38.16	72.2	38.11	38.10	-33.7	79,423	-0.04%
2022/08/16	38.3	37.11	27.2	37.03	37.10	11.2	80,040	0.01%
2022/08/15	91	35.50	89.8	36.02	36.75	1.2	80,689	0.00%
2022/08/12	70.5	33.80	38	33.66	34.40	32.5	81,065	0.04%
2022/08/11	8	32.19	11	32.54	32.25	-3	81,478	0.00%
2022/08/10	60	31.82	13	31.87	31.65	47	83,205	0.06%
2022/08/09	7	31.73	7	31.54	31.50	0	84,264	0.00%
2022/08/08	9	32.43	2	32.95	32.35	7	85,484	0.01%
2022/08/05	5	32.02	8.1	32.08	32.05	-3.1	87,021	0.00%
2022/08/04	4.1	31.59	1	31.75	31.60	3.1	89,249	0.00%
2022/08/03	9	32.22	10	32.29	32.10	-1	90,385	0.00%
2022/08/02	24.4	33.16	24	33.19	32.70	0.4	91,502	0.00%
2022/08/01	13	33.69	12	33.83	33.40	1	92,208	0.00%
2022/07/29	21.1	33.89	13	33.92	33.90	8.1	92,505	0.01%
2022/07/28	24.1	34.07	42.2	34.05	34.20	-18.1	93,538	-0.02%
2022/07/27	5.1	32.85	7	32.83	33.00	-1.9	94,051	0.00%
2022/07/26	7.1	33.04	12	33.02	33.25	-5	95,125	-0.01%
2022/07/25	24.1	33.04	19	33.54	33.45	5	99,871	0.01%
2022/07/22	79.1	31.97	109	32.12	32.05	-29.9	101,903	-0.03%	大賣/
2022/07/21	6	33.64	15	33.61	34.05	-9	102,042	-0.01%
2022/07/20	21.1	33.82	18	33.93	33.50	3.1	104,907	0.00%
2022/07/19	11	33.49	6	33.58	33.70	5	106,695	0.00%
2022/07/18	36	34.20	21	34.08	34.10	15	111,033	0.01%
2022/07/15	4	33.38	6	33.15	33.10	-2	114,012	0.00%
2022/07/14	7	32.66	13	33.17	33.40	-6	119,148	-0.01%
2022/07/13	5	33.26	10	33.20	33.30	-5	121,630	0.00%
2022/07/12	21	32.28	11	32.52	32.55	10	123,450	0.01%
2022/07/11	13	33.66	14	33.71	33.45	-1	126,232	0.00%
2022/07/08	7	33.43	7	33.60	33.25	0	130,524	0.00%
2022/07/07	5	33.38	15	33.50	33.80	-10	132,797	-0.01%
2022/07/06	3.1	33.44	1	34.35	33.10	2.1	133,707	0.00%
2022/07/05	9	33.90	9	34.16	34.20	0	133,216	0.00%
2022/07/04	21.1	34.16	8	34.10	34.40	13.1	132,608	0.01%
2022/07/01	17	35.10	29	35.18	34.70	-12	131,785	-0.01%
2022/06/30	19	36.56	14	36.38	36.05	5	131,073	0.00%
2022/06/29	20	36.85	20	36.53	37.10	0	130,017	0.00%
2022/06/28	8	36.81	38.1	36.04	37.00	-30.1	129,734	-0.02%
2022/06/27	22.1	37.63	26	37.83	37.45	-3.9	128,898	0.00%
2022/06/24	27.1	37.34	29	37.47	37.00	-1.9	128,165	0.00%
2022/06/23	28.1	37.42	33	37.86	37.45	-4.9	127,537	0.00%
2022/06/22	43	38.78	27	38.26	37.80	16	126,759	0.01%
2022/06/21	20.1	39.89	46	40.01	40.40	-25.9	125,885	-0.02%
2022/06/20	56	42.11	28	42.38	40.60	28	125,198	0.02%
2022/06/17	31	42.40	38	42.46	42.40	-7	124,347	-0.01%
2022/06/16	32	43.25	60.3	42.90	41.55	-28.3	123,433	-0.02%
2022/06/15	81	43.85	70	43.96	43.05	11	122,525	0.01%
2022/06/14	106.3	43.84	94.3	43.92	44.70	12	120,804	0.01%	大買/
2022/06/13	32	42.47	31.1	42.26	42.55	1	118,737	0.00%
2022/06/10	39	43.18	64	43.08	43.15	-25	118,187	-0.02%
2022/06/09	97.3	43.07	55.3	43.00	44.00	42	117,463	0.04%
2022/06/08	113	43.69	81	43.59	43.35	32	116,333	0.03%	大買/
2022/06/07	58	44.00	38	43.85	43.30	20	115,269	0.02%
2022/06/06	117.3	44.71	155	44.11	43.55	-37.7	113,749	-0.03%	大買/大賣/
2022/06/02	179.2	47.47	167	47.52	46.70	12.2	112,683	0.01%	大買/大賣/
2022/06/01	147.3	49.11	145	49.14	48.50	2.3	111,442	0.00%	大買/大賣/
2022/05/31	112.2	47.12	106	47.43	47.10	6.2	108,762	0.01%	大買/大賣/
2022/05/30	124.1	47.50	156	47.55	47.20	-31.9	103,563	-0.03%	大買/大賣/
2022/05/27	117.4	45.03	171	45.59	45.25	-53.6	100,064	-0.05%	大買/大賣/
2022/05/26	163.2	44.12	95	43.48	42.70	68.2	96,022	0.07%	大買/
2022/05/25	144	41.69	141.6	43.28	44.20	2.4	92,605	0.00%	大買/大賣/
2022/05/24	36.1	40.57	40	40.59	40.20	-3.9	89,692	0.00%
2022/05/23	40.4	39.76	7	40.09	39.30	33.4	88,025	0.04%
2022/05/20	17	39.42	40	38.90	39.20	-23	86,458	-0.03%
2022/05/19	17.1	37.13	11	37.35	37.00	6.1	83,932	0.01%
2022/05/18	37.1	38.79	90	39.06	39.40	-52.9	82,135	-0.06%
2022/05/17	51.1	38.01	30	37.86	37.60	21.1	80,262	0.03%
2022/05/16	21.1	37.55	14	37.38	38.35	7.1	78,910	0.01%
2022/05/13	74.1	37.66	31	37.64	36.85	43.1	77,209	0.06%
2022/05/12	65	37.80	73	37.78	37.50	-8	74,908	-0.01%
2022/05/11	27	36.79	33	37.22	36.50	-6	72,547	-0.01%
2022/05/10	35.1	38.67	28	38.66	38.25	7.1	71,199	0.01%
2022/05/09	35	39.72	21	39.95	38.80	14	69,713	0.02%
2022/05/06	33.1	41.52	34	41.15	41.70	-0.9	68,545	0.00%
2022/05/05	63.4	42.74	52	42.70	41.90	11.4	67,551	0.02%
2022/05/04	30	42.80	37	42.72	41.85	-7	65,940	-0.01%
2022/05/03	91.2	44.31	104	44.32	43.10	-12.8	64,473	-0.02%	大賣/
2022/04/29	173.1	46.28	144	46.55	44.80	29.1	62,926	0.05%	大買/大賣/
2022/04/28	90.1	44.32	124.1	44.90	46.75	-34	57,896	-0.06%	大賣/
2022/04/27	37.2	42.68	51.1	42.31	42.50	-13.9	54,592	-0.03%
2022/04/26	72.1	44.51	107.1	44.26	43.95	-35	52,883	-0.07%	大賣/
2022/04/25	92.4	43.53	99	43.65	43.80	-6.7	49,418	-0.01%
2022/04/22	158.1	46.58	182	46.47	46.10	-23.9	47,070	-0.05%	大買/大賣/
2022/04/21	159.1	44.74	110	44.57	44.75	49.1	42,273	0.12%	大買/大賣/
2022/04/20	229.3	44.22	200	44.04	45.30	29.3	38,811	0.08%	大買/大賣/
2022/04/19	54	41.05	105.9	41.18	42.75	-51.9	33,421	-0.16%	大賣/
2022/04/18	104	38.38	118.4	38.63	38.90	-14.4	30,522	-0.05%	大買/大賣/
2022/04/15	131	38.12	116.4	38.57	38.75	14.7	28,281	0.05%	大買/大賣/
2022/04/14	149.2	36.03	112	36.21	37.20	37.2	24,883	0.15%	大買/大賣/
2022/04/13	66	32.45	125.4	33.24	34.30	-59.4	20,155	-0.29%	大賣/
2022/04/12	5	30.67	110	30.79	31.20	-105	17,256	-0.61%	大賣/鉅額交易
2022/04/08	1	28.75	15	28.90	29.00	-14	15,765	-0.09%
2022/04/07	8	28.22	12	28.35	28.10	-4	15,769	-0.03%
2022/04/06	5	28.85	12	29.00	28.85	-7	15,649	-0.04%
2022/04/01	2	28.98	2.5	29.26	29.40	-0.5	15,618	0.00%
2022/03/31	8.1	29.43	11	29.62	29.40	-2.9	15,547	-0.02%
2022/03/30	18	29.13	0	0.00	29.05	18	15,289	0.12%
2022/03/29	6	28.88	3	28.77	28.80	3	15,060	0.02%
2022/03/28	4	28.37	2	28.45	28.60	2	14,999	0.01%
2022/03/25	1	29.10	2	29.15	29.05	-1	14,875	-0.01%
2022/03/24	4	29.25	5	29.44	29.30	-1	14,876	-0.01%
2022/03/23	3	29.38	3	29.47	29.50	0	14,855	0.00%
2022/03/22	12	29.45	8	29.53	29.55	4	14,834	0.03%
2022/03/21	11	29.51	3	29.30	29.15	8	14,736	0.05%
2022/03/18	0	0.00	3	29.00	29.10	-3	14,688	-0.02%
2022/03/17	0	0.00	1	28.50	28.35	-1	14,536	-0.01%
2022/03/16	12.1	28.16	0	0.00	27.95	12.1	14,441	0.08%
2022/03/15	2	28.60	8	28.56	28.60	-6	14,104	-0.04%
2022/03/14	0	0.00	6.9	29.12	29.55	-6.9	13,942	-0.05%
2022/03/11	1	28.95	0	0.00	28.70	1	13,783	0.01%
2022/03/10	11	28.95	16.6	29.05	29.15	-5.6	13,591	-0.04%
2022/03/09	45.5	29.22	9	29.28	29.00	36.5	13,232	0.28%
2022/03/08	24	30.30	104	30.43	28.70	-80	12,865	-0.62%	大賣/
2022/03/07	38.4	30.29	84	30.30	30.55	-45.6	11,695	-0.39%
2022/03/04	9	29.80	21	30.33	30.05	-12	10,890	-0.11%
2022/03/03	2	29.05	30.3	29.55	29.85	-28.3	10,167	-0.28%
2022/03/02	1.1	29.24	9	29.14	28.85	-7.9	10,387	-0.08%
2022/03/01	69.1	29.01	79	29.07	29.00	-9.9	10,406	-0.10%
2022/02/25	6.4	28.18	7	28.46	27.90	-0.6	9,906	-0.01%
2022/02/24	30	27.99	23	27.99	27.75	7	9,778	0.07%
2022/02/23	25	28.04	12	28.15	27.85	13	9,483	0.14%
2022/02/22	6	27.58	155	28.20	28.30	-149	8,918	-1.67%	大賣/鉅額交易
2022/02/21	16	27.83	18	27.96	27.85	-2	8,469	-0.02%
2022/02/18	0	0.00	10	27.30	27.30	-10	8,189	-0.12%
2022/02/17	0	0.00	11.2	27.18	27.05	-11.2	8,224	-0.14%
2022/02/16	1	26.35	0	0.00	26.55	1	8,170	0.01%
2022/02/15	8	26.15	8	26.45	26.20	0	8,344	0.00%
2022/02/10	2	27.18	2	27.33	27.15	0	8,582	0.00%
2022/02/09	0	0.00	5.1	27.09	27.20	-5.1	8,836	-0.06%
2022/02/08	7	26.84	10	26.96	27.10	-3	8,902	-0.03%
2022/02/07	0	0.00	1.7	26.33	26.55	-1.7	8,858	-0.02%
2022/01/25	21	25.30	1	25.30	25.25	20	9,155	0.22%
2022/01/24	5	25.75	7	25.94	26.00	-2	9,147	-0.02%
2022/01/21	6	26.08	0	0.00	26.05	6	9,163	0.07%
2022/01/20	0	0.00	7	26.36	26.45	-7	9,032	-0.08%
2022/01/19	0.1	26.05	1.4	25.94	25.90	-1.3	8,962	-0.01%
2022/01/17	20.1	26.00	0	0.00	26.10	20.1	9,000	0.22%
2022/01/14	5	26.10	1.1	26.05	26.35	3.9	9,173	0.04%
2022/01/13	14	26.67	13	26.55	26.25	1	9,409	0.01%
2022/01/12	0	0.00	1.2	26.08	26.15	-1.2	9,551	-0.01%
2022/01/11	0	0.00	1.1	25.90	25.80	-1.1	9,573	-0.01%
2022/01/10	1.1	25.50	0	0.00	25.60	1.1	9,860	0.01%
2022/01/07	20	25.60	0.1	25.70	25.60	19.9	10,449	0.19%
2022/01/06	2.1	25.90	0	0.00	25.95	2.1	10,675	0.02%
2022/01/05	0.1	26.10	0	0.00	26.05	0.1	10,723	0.00%
2022/01/04	20.1	26.20	0	0.00	26.15	20.1	10,800	0.19%
2022/01/03	10.1	26.50	0	0.00	26.25	10.1	10,869	0.09%
2021/12/30	2.1	26.25	4	26.33	26.50	-2	10,910	-0.02%
2021/12/29	20.1	26.45	0	0.00	26.50	20.1	10,952	0.18%
2021/12/28	1	26.50	2	26.55	26.55	-1	11,040	-0.01%
2021/12/27	15	26.27	1	26.25	26.30	14	11,108	0.13%
2021/12/24	0	0.00	4	26.34	26.25	-4	11,277	-0.04%
2021/12/17	1	26.00	0	0.00	25.90	1	12,013	0.01%
2021/12/16	21	25.90	0	0.00	25.80	21	12,018	0.17%
2021/12/14	2	26.15	0	0.00	26.00	2	12,313	0.02%
2021/12/09	20	26.80	5	27.07	26.75	15	12,751	0.12%
2021/12/07	0	0.00	1	26.50	26.55	-1	12,973	-0.01%
2021/12/06	0	0.00	3	25.90	26.30	-3	12,969	-0.02%
2021/12/02	1	26.15	0	0.00	26.05	1	13,108	0.01%
2021/12/01	1	25.90	2	26.35	26.35	-1	13,121	-0.01%
2021/11/30	10	26.38	0	0.00	26.10	10	13,245	0.08%
2021/11/29	6	26.21	2	26.33	26.15	4	13,254	0.03%
2021/11/26	18.2	27.36	9	27.12	26.60	9.2	13,245	0.07%
2021/11/25	3	28.65	22.2	28.43	28.65	-19.2	12,778	-0.15%
2021/11/24	20	27.94	14	27.99	27.80	6	12,486	0.05%
2021/11/23	22	27.93	14	27.99	27.60	8	12,343	0.06%
2021/11/22	2	27.60	10	27.78	27.80	-8	12,537	-0.06%
2021/11/19	1	27.45	11	27.50	27.45	-10	12,467	-0.08%
2021/11/18	0	0.00	8	27.54	27.45	-8	12,532	-0.06%
2021/11/17	5	27.35	1	27.30	27.30	4	12,567	0.03%
2021/11/16	0	0.00	20	27.50	27.25	-20	12,848	-0.16%
2021/11/15	12	27.67	12	27.77	27.50	0	13,098	0.00%
2021/11/12	0	0.00	4	27.45	27.60	-4	13,317	-0.03%
2021/11/11	2	27.60	1	27.50	27.20	1	13,389	0.01%
2021/11/09	1	27.35	9	27.02	27.30	-8	13,832	-0.06%
2021/11/08	6	27.77	15	27.78	27.55	-9	13,841	-0.07%
2021/11/05	2	26.85	13.1	27.14	27.25	-11.1	13,863	-0.08%
2021/11/04	13	27.13	15	27.30	27.15	-2	14,011	-0.01%
2021/11/03	0	0.00	2	27.00	27.10	-2	14,733	-0.01%
2021/11/02	9	26.95	8	27.01	26.60	1	15,231	0.01%
2021/11/01	7	26.37	1	26.30	26.60	6	15,460	0.04%
2021/10/29	0	0.00	1	25.85	25.95	-1	15,872	-0.01%
2021/10/28	3	25.85	0	0.00	25.90	3	17,030	0.02%
2021/10/27	0.1	26.00	1	25.90	26.10	-0.9	17,493	-0.01%
2021/10/26	1	25.85	5	26.03	26.05	-4	17,992	-0.02%
2021/10/25	1	25.50	0	0.00	25.80	1	18,386	0.01%
2021/10/22	10	26.00	0	0.00	25.70	10	18,743	0.05%
2021/10/21	0	0.00	5	26.91	27.00	-5	18,986	-0.03%
2021/10/20	0	0.00	70	26.59	26.40	-70	19,021	-0.37%
2021/10/19	33	25.72	13	25.74	25.75	20	18,855	0.11%
2021/10/18	6	25.65	9	26.12	25.75	-3	19,076	-0.02%
2021/10/15	13	25.26	18	25.42	25.20	-5	19,274	-0.03%
2021/10/14	8	24.35	15	23.92	24.30	-7	19,460	-0.04%
2021/10/13	0	0.00	1	23.40	23.45	-1	21,346	0.00%
2021/10/12	0	0.00	3	23.35	23.25	-3	21,767	-0.01%
2021/10/07	3	23.95	7	24.00	23.95	-4	22,293	-0.02%
2021/10/06	2.2	23.72	0.1	23.80	23.75	2.1	22,556	0.01%
2021/10/05	5	23.73	4	23.61	24.15	1	22,758	0.00%
2021/10/04	7	23.94	2	23.80	23.80	5	22,892	0.02%
2021/10/01	2	24.53	5	24.30	24.30	-3	23,168	-0.01%
2021/09/30	0	0.00	2	25.15	25.20	-2	23,360	-0.01%
2021/09/29	17	24.88	1.2	24.85	24.65	15.8	23,511	0.07%
2021/09/28	18	25.78	0	0.00	25.55	18	23,680	0.08%
2021/09/27	1	26.35	14	26.15	26.30	-13	24,028	-0.05%
2021/09/24	47	25.74	40	25.65	25.65	7	25,074	0.03%
2021/09/23	5	25.68	0	0.00	25.55	5	27,043	0.02%
2021/09/22	2	25.53	8	25.60	25.60	-6	30,274	-0.02%
2021/09/17	28	26.92	1	26.55	26.65	27	32,330	0.08%
2021/09/16	27.1	27.00	9	27.34	27.10	18.1	32,777	0.06%
2021/09/15	1.2	26.89	0	0.00	26.80	1.2	32,744	0.00%
2021/09/14	16	26.87	9	26.95	26.80	7	32,793	0.02%
2021/09/13	12	26.85	0	0.00	26.85	12	33,545	0.04%
2021/09/10	1	26.00	2	25.90	26.50	-1	33,738	0.00%
2021/09/09	7	25.49	2	25.55	25.60	5	34,126	0.01%
2021/09/08	2	25.65	10	25.51	25.40	-8	34,616	-0.02%
2021/09/03	2	26.80	4	26.83	26.70	-2	35,832	-0.01%
2021/09/02	2	26.43	0.8	26.40	26.15	1.2	36,114	0.00%
2021/09/01	13	26.91	14	27.01	26.90	-1	36,312	0.00%
2021/08/31	0	0.00	2.3	26.98	26.85	-2.3	36,420	-0.01%
2021/08/30	1	26.20	0	0.00	26.65	1	36,871	0.00%
2021/08/26	2	26.60	1	26.35	25.75	1	37,413	0.00%
2021/08/25	0	0.00	4	25.49	25.65	-4	37,728	-0.01%
2021/08/24	1	25.25	23	25.40	25.35	-22	38,332	-0.06%
2021/08/23	1	24.80	6	24.65	24.90	-5	39,863	-0.01%
2021/08/20	15	23.80	23	23.98	23.85	-8	41,351	-0.02%
2021/08/19	45.1	24.53	12	24.05	24.05	33.1	42,339	0.08%
2021/08/18	1	24.05	8	25.06	25.35	-7	42,405	-0.02%
2021/08/17	0	0.00	2	25.70	24.70	-2	42,665	0.00%
2021/08/16	7.2	25.64	0	0.00	25.40	7.2	42,830	0.02%
2021/08/13	12.1	26.82	1	26.95	26.70	11.1	42,961	0.03%
2021/08/12	4	27.10	3	27.08	27.45	1	43,555	0.00%
2021/08/11	13.2	27.07	12	26.93	26.70	1.2	45,170	0.00%
2021/08/10	9.3	27.32	6.2	27.53	27.30	3.1	45,568	0.01%
2021/08/09	31	27.34	18	27.77	27.85	13	46,208	0.03%
2021/08/06	17.4	29.05	32	29.03	28.60	-14.6	46,370	-0.03%
2021/08/05	16	29.14	17	29.26	29.05	-1	47,168	0.00%
2021/08/04	18.6	29.03	17	29.04	29.35	1.6	47,913	0.00%
2021/08/03	4	28.68	12	28.93	29.35	-8	49,620	-0.02%
2021/08/02	5	27.56	15	27.59	27.80	-10	52,253	-0.02%
2021/07/30	13	28.53	18	28.69	28.50	-5	53,479	-0.01%
2021/07/29	1	28.50	2	28.38	28.30	-1	56,730	0.00%
2021/07/28	8	27.73	14	28.05	27.65	-6	58,738	-0.01%
2021/07/27	13	28.52	12	28.57	28.00	1	60,156	0.00%
2021/07/26	15	28.49	15	28.15	28.00	0	61,767	0.00%
2021/07/23	0	0.00	7	28.06	28.35	-7	65,081	-0.01%
2021/07/22	18	27.30	60	27.55	27.35	-42	68,213	-0.06%
2021/07/21	56	28.64	84	27.80	27.55	-28	72,396	-0.04%
2021/07/20	190	28.86	45	28.56	28.50	145	73,340	0.20%	大買/鉅額交易
2021/07/19	79.4	29.81	63	30.00	29.90	16.4	73,331	0.02%
2021/07/16	20	27.98	15	27.75	28.30	5	73,681	0.01%
2021/07/15	3	27.27	21	27.69	27.95	-18	73,748	-0.02%
2021/07/14	3.1	26.52	7	26.53	26.55	-3.9	74,330	-0.01%
2021/07/13	3	27.40	31	27.27	27.05	-28	75,645	-0.04%
2021/07/12	17	27.62	8	27.88	27.50	9	76,841	0.01%
2021/07/09	16	27.30	3	27.15	27.15	13	77,598	0.02%
2021/07/08	5	27.57	7	27.89	27.95	-2	77,736	0.00%
2021/07/07	4	27.33	6	27.13	27.10	-2	77,722	0.00%
2021/07/06	23	27.58	6	27.68	27.60	17	77,871	0.02%
2021/07/05	32.1	28.56	9	28.64	28.05	23.1	77,753	0.03%
2021/07/02	8	28.33	14	28.64	28.05	-6	77,717	-0.01%
2021/07/01	58.1	28.95	140.1	28.28	28.00	-82	77,301	-0.11%	大賣/
2021/06/30	76.1	29.74	87	29.69	29.30	-10.9	76,223	-0.01%
2021/06/29	120	29.79	41.1	29.82	29.25	78.9	74,188	0.11%	大買/
2021/06/28	28	27.54	77	27.36	28.45	-49	70,937	-0.07%
2021/06/25	39	26.32	16	26.34	25.90	23	68,893	0.03%
2021/06/24	1	25.55	6	25.72	25.70	-5	68,455	-0.01%
2021/06/23	20	25.33	16	25.43	25.55	4	68,401	0.01%
2021/06/22	18	25.54	18	25.75	25.35	0	68,261	0.00%
2021/06/21	2	24.90	12	24.44	24.90	-10	67,411	-0.01%
2021/06/18	2	24.80	4	24.84	24.75	-2	67,109	0.00%
2021/06/17	32	25.36	43	25.35	25.35	-11	66,642	-0.02%
2021/06/16	16	26.16	18	26.08	25.90	-2	66,294	0.00%
2021/06/15	14	26.83	13	26.61	26.90	1	65,885	0.00%
2021/06/11	33	26.11	23	26.47	26.30	10	65,297	0.02%
2021/06/10	15	25.72	12	25.97	26.05	3	65,024	0.00%
2021/06/09	39	25.66	36	25.65	25.60	3	64,633	0.00%
2021/06/08	6	26.28	8	26.56	26.30	-2	64,368	0.00%
2021/06/07	12	26.37	16	26.68	26.30	-4	64,196	-0.01%
2021/06/04	26	26.24	12	26.49	26.20	14	63,593	0.02%
2021/06/03	10	26.67	6	26.66	26.65	4	63,466	0.01%
2021/06/02	8	26.80	26.3	26.79	26.70	-18.3	63,063	-0.03%
2021/06/01	20	26.20	17	26.23	26.50	3	62,428	0.00%
2021/05/31	89	26.51	23.5	26.77	26.45	65.5	61,897	0.11%
2021/05/28	23	25.57	122	25.84	25.25	-99	60,356	-0.16%	大賣/
2021/05/27	23	24.57	33	24.80	23.95	-10	58,911	-0.02%
2021/05/26	2.1	23.68	10	23.85	23.85	-7.9	57,804	-0.01%
2021/05/25	29	23.87	15.2	23.92	24.00	13.8	57,484	0.02%
2021/05/24	20	23.56	77	23.66	23.40	-57	57,093	-0.10%
2021/05/21	32.1	23.43	19	23.63	23.75	13.1	56,868	0.02%
2021/05/20	16	23.59	32	23.58	23.40	-16	56,447	-0.03%
2021/05/19	208.2	23.94	57.2	24.29	24.30	151	55,890	0.27%	大買/鉅額交易
2021/05/18	5.1	22.51	7	22.74	22.90	-1.9	54,341	0.00%
2021/05/17	9	20.94	52	21.03	20.85	-43	53,722	-0.08%
2021/05/14	68.3	24.18	21	23.60	23.05	47.3	52,850	0.09%
2021/05/13	42.3	23.68	4	23.64	23.40	38.3	51,822	0.07%
2021/05/12	75.8	26.13	8	26.67	25.85	67.8	50,457	0.13%
2021/05/11	115	29.73	192.5	30.06	28.70	-77.5	49,380	-0.16%	大買/大賣/
2021/05/10	180	31.23	187.6	31.69	31.65	-7.6	47,192	-0.02%	大買/大賣/
2021/05/07	35.1	29.58	108	29.48	29.90	-72.9	43,439	-0.17%	大賣/
2021/05/06	222.5	30.31	91	30.05	30.00	131.5	41,839	0.31%	大買/鉅額交易
2021/05/05	18	27.87	177	28.79	29.00	-159	38,132	-0.42%	大賣/鉅額交易
2021/05/04	65.6	26.56	98	27.44	26.40	-32.4	35,804	-0.09%
2021/05/03	70	29.96	53	29.55	28.75	17	34,074	0.05%
2021/04/29	199.1	30.71	115	30.51	30.50	84.1	32,124	0.26%	大買/大賣/
2021/04/28	69.2	29.53	115	29.86	30.00	-45.8	28,595	-0.16%	大賣/
2021/04/27	143	26.79	113.3	26.94	27.30	29.7	25,493	0.12%	大買/大賣/
2021/04/26	32	23.86	68.2	24.69	24.85	-36.2	21,137	-0.17%
2021/04/23	15.2	22.88	20	22.76	22.60	-4.9	19,814	-0.02%
2021/04/22	61	23.48	83.1	23.80	23.00	-22.1	19,375	-0.11%
2021/04/21	21.1	22.29	30	22.35	22.35	-8.9	16,982	-0.05%
2021/04/20	38.1	22.74	17	22.64	22.65	21.1	16,581	0.13%
2021/04/19	175	23.02	41	23.06	23.45	134	15,927	0.84%	大買/鉅額交易
2021/04/16	57.3	21.49	34	21.65	22.00	23.3	14,329	0.16%
2021/04/15	17	20.75	44	20.99	20.95	-27	12,982	-0.21%
2021/04/14	12	19.91	5.8	19.84	19.90	6.2	12,095	0.05%
2021/04/13	7	20.20	1	20.30	19.90	6	12,148	0.05%
2021/04/12	6	19.66	13.1	19.94	20.15	-7.1	11,946	-0.06%
2021/04/09	1	19.25	0	0.00	19.40	1	11,685	0.01%
2021/04/08	4	19.53	2	19.45	19.55	2	12,051	0.02%
2021/04/07	0	0.00	2	19.13	19.25	-2	12,772	-0.02%
2021/04/06	0	0.00	11	19.05	19.00	-11	13,260	-0.08%
2021/04/01	7	18.90	0	0.00	18.95	7	14,205	0.05%
2021/03/31	0	0.00	2	19.00	19.00	-2	14,812	-0.01%
2021/03/30	2	18.95	0	0.00	19.05	2	15,815	0.01%
2021/03/29	4	19.40	16	19.27	19.25	-12	16,271	-0.07%
2021/03/26	0	0.00	8	18.91	19.00	-8	17,056	-0.05%
2021/03/25	5	18.90	51.4	18.70	18.80	-46.4	18,029	-0.26%
2021/03/23	1	18.30	12	18.53	18.50	-11	18,800	-0.06%
2021/03/19	63	18.42	0	0.00	18.10	63	19,144	0.33%
2021/03/18	11	18.65	2.5	18.60	18.55	8.5	19,147	0.04%
2021/03/17	16	18.61	0	0.00	18.60	16	19,391	0.08%
2021/03/16	1	18.70	3.5	18.84	18.75	-2.5	19,598	-0.01%
2021/03/15	16	18.66	0	0.00	18.70	16	19,859	0.08%
2021/03/12	1	18.75	5	18.80	18.80	-4	20,183	-0.02%
2021/03/11	0	0.00	1	18.80	18.75	-1	21,446	0.00%
2021/03/10	2	18.75	1	18.75	18.65	1	22,252	0.00%
2021/03/09	10	18.65	24	18.66	18.60	-14	22,365	-0.06%
2021/03/08	2	18.25	0	0.00	18.25	2	22,339	0.01%
2021/03/05	4	18.28	0	0.00	18.25	4	22,457	0.02%
2021/03/04	18	18.43	0	0.00	18.50	18	22,735	0.08%
2021/03/03	1	18.35	16	18.62	18.60	-15	22,930	-0.07%
2021/03/02	32	18.52	13	18.79	18.40	19	22,956	0.08%
2021/02/26	25	18.44	1	18.55	18.60	24	23,015	0.10%
2021/02/25	1	18.45	3	18.65	18.70	-2	22,997	-0.01%
2021/02/24	6	18.44	0	0.00	18.45	6	23,353	0.03%
2021/02/23	0	0.00	2	18.88	18.85	-2	23,148	-0.01%
2021/02/22	4	18.55	8	18.56	18.65	-4	22,986	-0.02%
2021/02/19	14	18.00	6	17.92	18.20	8	22,847	0.04%
2021/02/18	3	17.85	9	17.92	17.85	-6	22,676	-0.03%
2021/02/03	1	17.20	9	17.23	17.15	-8	22,441	-0.04%
2021/02/01	9	16.41	2	16.55	16.45	7	22,279	0.03%
2021/01/29	0	0.00	3	16.68	16.45	-3	22,215	-0.01%
2021/01/26	5	17.25	0	0.00	17.10	5	22,147	0.02%
2021/01/22	3	17.05	2	17.00	17.05	1	22,198	0.00%
2021/01/21	0	0.00	8	17.10	17.00	-8	22,214	-0.04%
2021/01/20	17	17.36	2	17.15	16.95	15	22,299	0.07%
2021/01/18	3	16.95	0	0.00	17.50	3	22,087	0.01%
2021/01/15	8	17.62	1	17.50	17.55	7	22,075	0.03%
2021/01/14	0	0.00	2	18.05	18.05	-2	22,204	-0.01%
2021/01/13	5	18.11	3	18.15	18.10	2	22,170	0.01%
2021/01/12	9	18.22	11	18.23	18.10	-2	22,041	-0.01%
2021/01/11	0	0.00	3	18.70	18.70	-3	21,794	-0.01%
2021/01/08	2	18.60	4	18.70	18.70	-2	21,783	-0.01%
2021/01/07	0	0.00	4	18.79	18.95	-4	21,653	-0.02%
2021/01/06	7	18.90	4	18.49	18.55	3	21,553	0.01%
2021/01/05	3	19.35	3	19.32	19.40	0	21,228	0.00%
2021/01/04	1	19.25	12	19.33	19.25	-11	21,309	-0.05%
2020/12/31	16	19.40	3	19.45	19.30	13	21,125	0.06%
2020/12/30	77	19.96	22	20.08	19.90	55	20,758	0.26%
2020/12/29	17	19.58	22	19.60	19.55	-5	19,875	-0.03%
2020/12/28	10	20.04	23	19.89	20.15	-13	19,354	-0.07%
2020/12/25	3	19.43	21	19.40	19.45	-18	18,299	-0.10%
2020/12/24	34	18.84	2	18.75	18.70	32	17,686	0.18%
2020/12/23	9	18.34	7	18.26	18.05	2	16,619	0.01%
2020/12/22	19	18.77	3	18.48	18.20	16	16,042	0.10%
2020/12/21	19	19.24	6	19.43	19.00	13	15,201	0.09%
2020/12/18	11	18.21	10	18.40	18.35	1	14,124	0.01%
2020/12/17	1	18.25	1	18.20	18.20	0	13,589	0.00%
2020/12/16	11	18.46	20	18.68	18.60	-9	13,325	-0.07%
2020/12/15	18	18.54	0	0.00	18.45	18	13,241	0.14%
2020/12/14	0	0.00	3	19.00	19.25	-3	13,091	-0.02%
2020/12/11	11	19.53	0	0.00	19.10	11	12,989	0.08%
2020/12/10	2	19.85	1	20.25	19.50	1	12,782	0.01%
2020/12/09	2	20.20	7	20.09	20.10	-5	12,608	-0.04%
2020/12/08	11	20.05	8	20.11	19.90	3	12,470	0.02%
2020/12/07	22	21.05	23.3	21.26	20.60	-1.3	12,213	-0.01%
2020/12/04	35	19.79	101	20.42	20.80	-66	11,300	-0.58%	大賣/
2020/12/03	1	19.00	0	0.00	19.10	1	10,792	0.01%
2020/12/02	14	19.06	10	19.20	19.00	4	11,542	0.03%
2020/11/30	61	19.32	2	19.43	19.40	59	11,400	0.52%
2020/11/27	4	19.14	15.8	19.08	19.20	-11.8	11,086	-0.11%
2020/11/26	0	0.00	1	18.70	18.55	-1	10,811	-0.01%
2020/11/25	0	0.00	2.7	18.42	18.35	-2.7	10,735	-0.02%
2020/11/24	0	0.00	3	18.23	17.95	-3	10,533	-0.03%
2020/11/23	6	18.83	5.4	18.50	18.40	0.6	10,431	0.01%
2020/11/19	0	0.00	2	18.05	18.05	-2	10,372	-0.02%
2020/11/18	0.7	17.90	0	0.00	18.00	0.7	10,712	0.01%
2020/11/16	0	0.00	1	17.90	17.90	-1	11,575	-0.01%
2020/11/11	0	0.00	0.5	17.80	17.95	-0.5	12,238	0.00%
2020/11/09	0	0.00	10	18.00	17.85	-10	12,349	-0.08%
2020/11/06	0	0.00	1	17.85	17.90	-1	12,415	-0.01%
2020/11/05	10	17.85	0	0.00	17.85	10	12,572	0.08%
2020/11/03	0	0.00	1	18.15	18.00	-1	13,111	-0.01%
2020/11/02	0	0.00	1	17.80	18.00	-1	13,332	-0.01%
2020/10/30	1	17.75	2	17.70	17.75	-1	13,922	-0.01%
2020/10/29	0	0.00	5	17.75	17.70	-5	14,230	-0.04%
2020/10/28	1	17.95	5	17.91	17.70	-4	14,174	-0.03%
2020/10/27	1	17.55	0	0.00	17.55	1	14,066	0.01%
2020/10/26	0	0.00	4	17.65	17.60	-4	14,083	-0.03%
2020/10/23	3	17.25	2	17.30	17.45	1	14,041	0.01%
2020/10/22	1	16.50	0	0.00	17.05	1	13,969	0.01%
2020/10/20	0	0.00	7	16.96	17.10	-7	13,645	-0.05%
2020/10/19	2	17.05	6	17.10	17.05	-4	13,702	-0.03%
2020/10/15	13	17.43	0	0.00	17.30	13	13,970	0.09%
2020/10/14	1	17.40	1	17.35	17.35	0	13,961	0.00%
2020/10/13	1	17.35	0	0.00	17.40	1	13,922	0.01%
2020/10/12	0	0.00	17.8	17.58	17.75	-17.8	13,889	-0.13%
2020/10/08	0	0.00	1	17.30	17.20	-1	13,785	-0.01%
2020/10/07	0	0.00	2	17.25	17.20	-2	13,743	-0.01%
2020/10/06	1	16.80	6	16.93	16.95	-5	13,593	-0.04%
2020/10/05	2	16.35	4.3	16.54	16.45	-2.3	13,434	-0.02%
2020/09/30	4	15.90	0	0.00	16.05	4	13,425	0.03%
2020/09/29	1	16.05	1	16.00	15.90	0	13,481	0.00%
2020/09/28	0	0.00	10	16.00	16.05	-10	13,501	-0.07%
2020/09/25	10	15.80	0	0.00	15.65	10	13,561	0.07%
2020/09/22	10	16.50	10	16.70	16.65	0	13,349	0.00%
2020/09/21	0	0.00	1	17.00	16.90	-1	13,338	-0.01%
2020/09/18	0	0.00	1	16.80	16.75	-1	13,449	-0.01%
2020/09/17	0	0.00	2	16.83	16.75	-2	13,473	-0.01%
2020/09/16	1	16.75	1	16.60	16.80	0	13,590	0.00%
2020/09/15	1	16.80	0	0.00	16.75	1	13,779	0.01%
2020/09/14	0	0.00	94	16.50	16.50	-94	14,075	-0.67%
2020/09/11	0	0.00	6	16.70	16.55	-6	14,092	-0.04%
2020/09/10	93	17.05	2	16.90	16.90	91	14,529	0.63%
2020/09/09	3	16.78	1	17.05	17.05	2	14,531	0.01%
2020/09/08	8	17.98	6	17.56	17.40	2	14,211	0.01%
2020/09/07	14	17.80	25	17.96	17.65	-11	13,960	-0.08%
2020/09/04	0	0.00	54	16.80	16.80	-54	13,089	-0.41%
2020/09/03	11	16.79	4	16.80	16.75	7	13,129	0.05%
2020/09/02	0	0.00	1	16.75	16.80	-1	13,102	-0.01%
2020/09/01	5	16.69	0	0.00	16.70	5	13,592	0.04%
2020/08/31	1	16.85	15	16.79	16.85	-14	13,615	-0.10%
2020/08/28	0	0.00	0.1	16.60	16.60	-0.1	13,610	0.00%
2020/08/27	2	16.53	0	0.00	16.55	2	13,980	0.01%
2020/08/26	3	16.62	2	16.65	16.65	1	14,034	0.01%
2020/08/25	4	16.59	2	17.05	16.75	2	14,096	0.01%
2020/08/24	11	16.71	8	16.60	16.60	3	14,011	0.02%
2020/08/21	2	16.90	26	16.94	16.95	-24	14,566	-0.16%
2020/08/20	0	0.00	1	16.50	16.30	-1	14,945	-0.01%
2020/08/19	0	0.00	20	16.50	16.50	-20	14,873	-0.13%
2020/08/18	0	0.00	28	16.52	16.60	-28	14,665	-0.19%
2020/08/17	6	16.19	13.3	16.51	16.50	-7.3	14,557	-0.05%
2020/08/14	0	0.00	2	15.95	15.95	-2	14,156	-0.01%
2020/08/11	1	15.70	3	15.72	15.65	-2	13,927	-0.01%
2020/08/07	18	15.94	22	16.04	15.95	-4	13,734	-0.03%
2020/08/06	1	15.65	4	15.69	15.70	-3	13,296	-0.02%
2020/08/05	6	15.59	0	0.00	15.50	6	12,983	0.05%
2020/08/04	0	0.00	3	14.78	14.90	-3	12,401	-0.02%
2020/07/28	0	0.00	1	14.00	13.90	-1	12,004	-0.01%
2020/07/24	2	14.20	0	0.00	14.25	2	12,044	0.02%
2020/07/22	0	0.00	11	14.50	14.50	-11	11,998	-0.09%
2020/07/20	0	0.00	1	14.40	14.45	-1	11,756	-0.01%
2020/07/17	1	14.25	2	14.20	14.20	-1	11,766	-0.01%
2020/07/15	0	0.00	15	14.48	14.50	-15	11,895	-0.13%
2020/07/10	10	14.50	11	14.24	14.10	-1	12,108	-0.01%
2020/07/09	0	0.00	5	14.66	14.35	-5	12,248	-0.04%
2020/07/08	0	0.00	13	14.41	14.50	-13	12,588	-0.10%
2020/07/07	3	14.35	1	14.30	14.40	2	12,603	0.02%
2020/07/06	1	14.35	0	0.00	14.50	1	12,694	0.01%
2020/07/03	1	14.50	0	0.00	14.30	1	12,838	0.01%
2020/07/02	0	0.00	37	14.45	14.50	-37	12,877	-0.29%
2020/07/01	0	0.00	4	14.55	14.55	-4	12,962	-0.03%
2020/06/30	0	0.00	1	14.30	14.55	-1	12,976	-0.01%
2020/06/24	0	0.00	1	14.15	14.30	-1	12,843	-0.01%
2020/06/23	1	14.10	1	14.15	14.20	0	12,754	0.00%
2020/06/22	3	14.58	0	0.00	14.70	3	12,602	0.02%
2020/06/19	1	14.65	0	0.00	14.90	1	12,399	0.01%
2020/06/18	11	14.67	2	14.65	14.75	9	12,131	0.07%
2020/06/17	34	14.84	101	14.96	14.90	-67	12,086	-0.55%	大賣/
2020/06/15	1	14.05	1	13.90	14.05	0	11,998	0.00%
2020/06/12	1	13.75	0	0.00	13.85	1	12,200	0.01%
2020/06/09	2	14.55	5	14.50	14.60	-3	12,736	-0.02%
2020/06/08	2	14.80	1	15.05	14.65	1	13,098	0.01%
2020/06/05	10	14.15	0	0.00	14.25	10	12,776	0.08%
2020/06/04	17	14.27	1	14.20	14.25	16	12,852	0.12%
2020/06/03	1	14.05	61	14.07	14.20	-60	13,028	-0.46%
2020/06/02	5	13.90	0	0.00	13.70	5	12,640	0.04%
2020/06/01	52	14.01	2	13.93	14.05	50	12,485	0.40%
2020/05/29	5	14.17	3.5	14.07	13.90	1.5	12,448	0.01%
2020/05/28	130	14.70	116	14.84	14.40	14	12,259	0.11%	大買/大賣/
2020/05/27	17	13.73	31	13.81	14.40	-14	11,470	-0.12%
2020/05/26	3	13.25	5	13.05	13.10	-2	10,693	-0.02%
2020/05/21	1	12.65	0	0.00	12.60	1	10,329	0.01%
2020/05/20	0	0.00	2	12.60	12.60	-2	10,278	-0.02%
2020/05/19	8	12.55	0	0.00	12.60	8	10,242	0.08%
2020/05/18	0	0.00	0.1	12.45	12.45	-0.1	10,232	0.00%
2020/05/13	1	12.90	0	0.00	12.85	1	10,152	0.01%
2020/05/12	2	12.95	3	12.85	12.85	-1	10,167	-0.01%
2020/05/11	30	13.05	40	13.10	13.05	-10	10,149	-0.10%
2020/05/08	0	0.00	1	12.75	12.65	-1	10,006	-0.01%
2020/05/07	10	12.79	0	0.00	12.75	10	10,062	0.10%
2020/05/05	2	12.70	0	0.00	12.90	2	10,052	0.02%
2020/05/04	2	12.75	0	0.00	12.75	2	9,964	0.02%
2020/04/30	0	0.00	3	13.28	13.15	-3	9,918	-0.03%
2020/04/28	1	12.70	0	0.00	12.70	1	9,900	0.01%
2020/04/27	5	12.85	0	0.00	12.85	5	10,095	0.05%
2020/04/22	0	0.00	11	12.70	12.95	-11	9,952	-0.11%
2020/04/21	10	12.75	0	0.00	12.80	10	9,927	0.10%
2020/04/16	1	12.95	0	0.00	12.95	1	9,502	0.01%
2020/04/14	2	13.03	5	13.09	13.10	-3	9,345	-0.03%
2020/04/13	8	12.99	10	12.67	13.10	-2	9,262	-0.02%
2020/04/10	6	12.03	1	12.10	12.15	5	8,888	0.06%
2020/04/09	13	11.91	3	11.98	11.90	10	8,959	0.11%
2020/04/08	1	11.95	2	11.90	11.85	-1	8,916	-0.01%
2020/04/07	2	11.30	0	0.00	11.30	2	8,790	0.02%
2020/04/01	1	11.00	3	11.05	11.05	-2	8,819	-0.02%
2020/03/31	10	11.00	0	0.00	11.00	10	8,894	0.11%
2020/03/30	4	11.03	13	11.06	11.15	-9	9,162	-0.10%
2020/03/27	7	11.56	4	11.60	11.35	3	9,912	0.03%
2020/03/26	14	11.73	1	11.65	11.40	13	10,780	0.12%
2020/03/25	2	11.70	7	11.74	11.65	-5	11,523	-0.04%
2020/03/24	7	11.41	0	0.00	11.20	7	11,613	0.06%
2020/03/23	4	11.16	2	11.28	11.20	2	11,589	0.02%
2020/03/20	2	11.63	6	11.71	11.65	-4	11,685	-0.03%
2020/03/19	1	11.75	3	11.52	10.95	-2	11,576	-0.02%
2020/03/18	1	11.60	3	11.57	11.60	-2	11,468	-0.02%
2020/03/16	1	11.05	0	0.00	10.90	1	11,334	0.01%
2020/03/13	7	10.96	3	11.23	11.20	4	11,155	0.04%
2020/03/12	11	12.32	5	11.99	12.10	6	10,893	0.06%
2020/03/11	0	0.00	1	13.15	13.10	-1	10,479	-0.01%
2020/03/10	0	0.00	5	13.35	13.50	-5	10,415	-0.05%
2020/03/09	22	13.63	1	13.95	13.60	21	10,287	0.20%
2020/03/06	0	0.00	20	14.20	14.20	-20	10,065	-0.20%
2020/03/04	0	0.00	1	14.30	14.10	-1	10,011	-0.01%
2020/03/03	0	0.00	5	14.28	14.30	-5	9,901	-0.05%
2020/03/02	0	0.00	2	13.75	14.05	-2	9,851	-0.02%
2020/02/25	0	0.00	3	13.90	14.00	-3	9,608	-0.03%
2020/02/24	1	14.10	2	14.05	14.05	-1	9,587	-0.01%
2020/02/21	1	14.20	0	0.00	14.20	1	9,530	0.01%
2020/02/20	2	14.20	0	0.00	14.15	2	9,551	0.02%
2020/02/18	0	0.00	1	14.10	14.10	-1	9,532	-0.01%
2020/02/17	10	14.00	0	0.00	14.05	10	9,579	0.10%
2020/02/14	0	0.00	1	14.20	14.20	-1	9,522	-0.01%
2020/02/11	0	0.00	1	14.15	14.15	-1	9,599	-0.01%
2020/02/07	1.1	14.44	0	0.00	14.35	1.1	9,657	0.01%
2020/02/06	20	14.70	20	14.65	14.65	0	9,674	0.00%
2020/02/05	0	0.00	2	14.50	14.55	-2	9,920	-0.02%
2020/02/03	0	0.00	4	14.39	14.50	-4	9,958	-0.04%
2020/01/31	2	14.50	0	0.00	14.80	2	9,846	0.02%
2020/01/30	1	14.70	6	14.57	14.55	-5	9,785	-0.05%
2020/01/15	1	15.10	0	0.00	15.05	1	9,632	0.01%
2020/01/14	2	15.15	0	0.00	15.15	2	9,706	0.02%
2020/01/10	0	0.00	5	15.00	15.00	-5	9,995	-0.05%
2020/01/07	27	15.15	3	15.00	15.00	24	10,211	0.24%
2020/01/06	0	0.00	0.7	15.10	15.15	-0.7	10,272	-0.01%
2020/01/03	0	0.00	1	15.45	15.30	-1	10,267	-0.01%
2020/01/02	3	15.50	10	15.50	15.50	-7	10,146	-0.07%
2019/12/31	7	15.51	0	0.00	15.40	7	10,094	0.07%
2019/12/30	3	15.53	9.1	15.55	15.50	-6.1	10,044	-0.06%
2019/12/27	2	15.60	5	15.75	15.75	-3	9,959	-0.03%
2019/12/26	2	15.60	0	0.00	15.65	2	9,852	0.02%
2019/12/25	10	15.85	13	15.90	15.80	-3	9,906	-0.03%
2019/12/24	4	16.20	21	16.00	16.20	-17	9,635	-0.18%
2019/12/23	6	15.91	34	16.08	16.05	-28	8,913	-0.31%
2019/12/20	3	15.50	39	15.58	15.95	-36	8,036	-0.45%
2019/12/19	0	0.00	1	15.20	15.30	-1	7,360	-0.01%
2019/12/18	0	0.00	0	15.10	15.20	0	7,237	0.00%
2019/12/17	8	15.21	4	15.20	15.10	4	7,424	0.05%
2019/12/16	0	0.00	2	15.15	15.15	-2	7,282	-0.03%
2019/12/13	23	14.97	1	15.00	15.05	22	7,180	0.31%
2019/12/12	1	14.95	0	0.00	14.90	1	7,008	0.01%
2019/12/11	0	0.00	2	14.80	14.75	-2	6,756	-0.03%
2019/12/10	0	0.00	2	14.80	14.70	-2	6,975	-0.03%
2019/12/09	4	14.80	6	14.74	14.80	-2	7,191	-0.03%
2019/12/06	0	0.00	20	14.65	14.65	-20	7,216	-0.28%
2019/12/05	0	0.00	2	14.55	14.55	-2	7,395	-0.03%
2019/11/29	0	0.00	3	14.15	14.20	-3	7,651	-0.04%
2019/11/27	0	0.00	3	14.10	14.30	-3	7,961	-0.04%
2019/11/26	1	14.15	0	0.00	14.00	1	7,934	0.01%
2019/11/25	3	14.12	2	14.20	14.15	1	7,957	0.01%
2019/11/21	4	13.98	3	13.90	13.95	1	8,002	0.01%
2019/11/20	0	0.00	3	14.00	14.05	-3	8,095	-0.04%
2019/11/19	12	14.10	20	14.10	14.00	-8	8,180	-0.10%
2019/11/14	3	13.90	0	0.00	13.85	3	8,270	0.04%
2019/11/12	23	13.97	0	0.00	13.95	23	8,459	0.27%
2019/11/07	20	14.20	0	0.00	14.20	20	8,531	0.23%
2019/11/06	4	14.43	0	0.00	14.35	4	8,491	0.05%
2019/11/05	2	14.50	2	14.53	14.50	0	8,483	0.00%
2019/11/04	1	14.45	0	0.00	14.60	1	8,580	0.01%
2019/10/31	23	14.91	3	14.90	14.90	20	8,596	0.23%
2019/10/30	1	15.00	0	0.00	15.00	1	8,643	0.01%
2019/10/29	0	0.00	23	14.97	15.00	-23	8,855	-0.26%
2019/10/25	1	15.10	0	0.00	15.05	1	10,337	0.01%
2019/10/24	0	0.00	1	15.10	15.05	-1	11,049	-0.01%
2019/10/23	7	15.06	6	15.20	15.05	1	11,152	0.01%
2019/10/22	1	15.35	32	15.21	15.25	-31	11,235	-0.28%
2019/10/21	6	15.23	20	15.15	15.30	-14	11,294	-0.12%
2019/10/18	0	0.00	1	15.00	15.00	-1	11,317	-0.01%
2019/10/17	31	15.10	2	15.00	15.00	29	11,281	0.26%
2019/10/16	0	0.00	2	14.95	14.85	-2	11,242	-0.02%
2019/10/15	0	0.00	2	14.80	14.85	-2	11,155	-0.02%
2019/10/14	0	0.00	2	14.90	14.85	-2	11,168	-0.02%
2019/10/09	2	14.35	7	14.41	14.30	-5	11,002	-0.05%
2019/10/07	2	14.50	0	0.00	14.50	2	11,519	0.02%
2019/10/02	2	14.65	0	0.00	14.70	2	11,445	0.02%
2019/10/01	6	14.80	5	14.89	14.80	1	11,465	0.01%
2019/09/27	11	14.50	1	14.55	14.50	10	11,316	0.09%
2019/09/26	1	14.80	2	14.75	14.75	-1	11,305	-0.01%
2019/09/25	21	14.55	0	0.00	14.60	21	11,208	0.19%
2019/09/23	3	14.90	4	15.00	14.95	-1	11,114	-0.01%
2019/09/20	0	0.00	2	14.95	15.00	-2	11,133	-0.02%
2019/09/18	2	14.95	0	0.00	14.75	2	10,874	0.02%
2019/09/16	10	14.70	6	14.70	14.70	4	11,002	0.04%
2019/09/12	12	14.93	39	15.01	15.00	-27	10,983	-0.25%
2019/09/11	4	14.78	19	14.79	14.80	-15	10,913	-0.14%
2019/09/10	1	14.50	0	0.00	14.55	1	11,441	0.01%
2019/09/06	0	0.00	3	14.20	14.25	-3	11,657	-0.03%
2019/09/04	0.1	14.10	0	0.00	14.10	0.1	11,783	0.00%
2019/09/03	10	14.25	5	14.14	14.15	5	11,870	0.04%
2019/09/02	0	0.00	11	14.05	14.10	-11	11,793	-0.09%
2019/08/30	21	13.80	24	13.63	13.80	-3	11,736	-0.03%
2019/08/28	12	13.56	0	0.00	13.50	12	11,907	0.10%
2019/08/27	10	13.65	5.7	13.64	13.50	4.3	12,142	0.04%
2019/08/23	0	0.00	10	13.90	13.85	-10	12,218	-0.08%
2019/08/22	0	0.00	15	13.65	13.60	-15	12,195	-0.12%
2019/08/20	0	0.00	3	13.55	13.50	-3	12,207	-0.02%
2019/08/19	4	13.50	0	0.00	13.60	4	12,234	0.03%
2019/08/16	0	0.00	2	13.40	13.45	-2	12,238	-0.02%
2019/08/15	12	13.33	0	0.00	13.30	12	12,211	0.10%
2019/08/14	17	13.71	0	0.00	13.65	17	12,093	0.14%
2019/08/12	0	0.00	3	13.95	13.90	-3	12,246	-0.02%
2019/08/08	2	13.95	0	0.00	14.00	2	12,250	0.02%
2019/08/07	1	13.95	0	0.00	13.90	1	12,255	0.01%
2019/08/06	6.2	13.85	0	0.00	13.90	6.2	12,355	0.05%
2019/08/05	4	14.24	0	0.00	14.05	4	12,346	0.03%
2019/08/02	5	14.47	10	14.55	14.45	-5	12,419	-0.04%
2019/08/01	5	14.85	2	14.75	14.75	3	12,656	0.02%
2019/07/31	2	15.03	3	14.95	15.05	-1	12,802	-0.01%
2019/07/30	26	15.23	208	15.10	15.05	-182	12,700	-1.43%	大賣/鉅額交易
2019/07/29	211	14.90	7	14.91	14.90	204	11,910	1.71%	大買/鉅額交易
2019/07/26	16	14.54	12	14.45	14.75	4	11,376	0.04%
2019/07/25	0	0.00	2	13.75	13.85	-2	10,770	-0.02%
2019/07/24	0	0.00	2	13.95	13.85	-2	10,721	-0.02%
2019/07/23	3	14.00	6	14.07	14.05	-3	10,785	-0.03%
2019/07/22	1	14.20	1	14.25	14.10	0	10,721	0.00%
2019/07/19	20	14.32	6	14.31	14.30	14	10,574	0.13%
2019/07/18	3	14.30	0	0.00	14.30	3	10,527	0.03%
2019/07/17	0	0.00	1	14.35	14.35	-1	10,552	-0.01%
2019/07/16	0	0.00	2	14.45	14.45	-2	10,813	-0.02%
2019/07/15	0	0.00	2	14.40	14.45	-2	10,806	-0.02%
2019/07/12	4	14.33	11	14.35	14.45	-7	10,935	-0.06%
2019/07/11	5	14.60	4	14.63	14.60	1	10,777	0.01%
2019/07/10	0	0.00	1	14.75	14.80	-1	10,643	-0.01%
2019/07/04	6	14.85	0	0.00	14.85	6	11,287	0.05%
2019/07/03	0	0.00	1	14.75	14.80	-1	11,438	-0.01%
2019/07/02	3	14.85	0	0.00	14.90	3	11,651	0.03%
2019/07/01	2	14.90	0	0.00	14.90	2	11,775	0.02%
2019/06/28	0	0.00	1	14.75	14.70	-1	11,789	-0.01%
2019/06/27	3	14.85	5	14.80	14.80	-2	11,827	-0.02%
2019/06/26	0	0.00	1	14.75	14.70	-1	11,877	-0.01%
2019/06/25	3	14.78	0	0.00	14.70	3	11,953	0.03%
2019/06/21	10	14.95	0	0.00	14.80	10	12,408	0.08%
2019/06/20	2	15.05	3	15.07	15.05	-1	12,382	-0.01%
2019/06/19	27	15.06	2	15.15	15.10	25	12,496	0.20%
2019/06/18	3	14.87	3	14.90	14.85	0	12,437	0.00%
2019/06/17	26	16.04	7	15.97	16.00	19	11,849	0.16%
2019/06/14	4	15.90	2	15.90	15.90	2	11,522	0.02%
2019/06/13	1	16.05	0	0.00	16.00	1	11,484	0.01%
2019/06/12	3	16.05	2	16.05	16.10	1	12,295	0.01%
2019/06/11	4	15.95	0	0.00	15.95	4	12,319	0.03%
2019/06/10	18	16.05	0	0.00	16.05	18	12,377	0.15%
2019/06/06	0	0.00	1	16.10	16.15	-1	12,542	-0.01%
2019/06/05	3	16.27	2	16.50	16.20	1	12,854	0.01%
2019/06/04	1	16.20	11	16.13	16.15	-10	13,439	-0.07%
2019/06/03	11	16.07	20	15.79	16.15	-9	13,938	-0.06%
2019/05/30	0	0.00	3	15.50	15.45	-3	14,192	-0.02%
2019/05/29	3	15.30	0	0.00	15.30	3	14,706	0.02%
2019/05/28	16	15.51	14	15.50	15.50	2	15,440	0.01%
2019/05/27	2	15.60	0	0.00	15.50	2	16,086	0.01%
2019/05/24	2	15.60	2	15.65	15.60	0	16,655	0.00%
2019/05/23	3	15.63	0	0.00	15.65	3	17,005	0.02%
2019/05/22	0	0.00	5	15.79	15.75	-5	17,687	-0.03%
2019/05/21	1	15.60	5	15.70	15.65	-4	17,763	-0.02%
2019/05/20	1	15.70	5	15.70	15.70	-4	17,733	-0.02%
2019/05/16	10	15.06	0	0.00	15.00	10	17,809	0.06%
2019/05/15	2	15.30	0	0.00	15.30	2	17,903	0.01%
2019/05/14	13	15.14	1	14.85	15.20	12	18,357	0.07%
2019/05/13	5	15.24	0	0.00	15.10	5	18,284	0.03%
2019/05/10	12	15.98	10	15.85	15.60	2	18,280	0.01%
2019/05/09	11	15.94	7	15.97	16.00	4	18,129	0.02%
2019/05/08	25	16.58	300	16.60	16.55	-275	17,802	-1.54%	大賣/鉅額交易
2019/05/07	65	17.05	0	0.00	17.05	65	17,657	0.37%
2019/05/06	0	0.00	2	17.05	17.00	-2	17,685	-0.01%
2019/05/02	15.7	17.16	2	17.20	17.20	13.7	17,491	0.08%
2019/04/30	18	17.36	0	0.00	17.30	18	17,383	0.10%
2019/04/29	2	17.45	3	17.43	17.35	-1	17,374	-0.01%
2019/04/26	6	17.66	1	17.65	17.65	5	17,293	0.03%
2019/04/25	6	17.80	2	17.75	17.75	4	17,233	0.02%
2019/04/24	4	17.95	1	17.90	17.90	3	17,288	0.02%
2019/04/23	2	18.10	2	18.00	18.00	0	17,272	0.00%
2019/04/22	10	18.16	14	18.08	18.10	-4	17,206	-0.02%
2019/04/19	5	17.75	6	17.74	17.80	-1	16,955	-0.01%
2019/04/18	13	17.85	2	17.68	17.65	11	17,173	0.06%
2019/04/17	61	17.98	0	0.00	17.95	61	17,220	0.35%
2019/04/16	1	17.80	0.2	17.85	17.85	0.8	17,062	0.00%
2019/04/15	1.2	17.98	0	0.00	17.90	1.2	17,050	0.01%
2019/04/12	13	17.82	11	17.94	17.95	2	17,111	0.01%
2019/04/11	40	17.74	1	17.85	17.65	39	16,805	0.23%
2019/04/10	60	17.70	5	17.70	17.75	55	16,700	0.33%
2019/04/09	0	0.00	10	17.75	17.75	-10	16,666	-0.06%
2019/04/08	6	17.68	0	0.00	17.65	6	16,543	0.04%
2019/04/03	5	17.65	0	0.00	17.65	5	16,385	0.03%
2019/04/02	4	17.79	10	17.90	17.75	-6	16,298	-0.04%
2019/04/01	103	17.70	4	17.75	17.70	99	16,282	0.61%	大買/
2019/03/28	18	17.61	15	17.69	17.60	3	16,321	0.02%
2019/03/27	5	17.60	12	17.79	17.75	-7	16,269	-0.04%
2019/03/26	24	17.78	18	17.88	17.75	6	16,036	0.04%
2019/03/25	14	17.93	26	18.00	17.95	-12	15,851	-0.08%
2019/03/22	19	18.13	5	18.17	18.10	14	15,742	0.09%
2019/03/21	4	18.10	20	18.10	18.10	-16	15,655	-0.10%
2019/03/20	12	18.10	7	18.14	18.10	5	15,747	0.03%
2019/03/19	7	18.16	1	18.15	18.15	6	15,660	0.04%
2019/03/18	5	18.20	6	18.23	18.25	-1	15,642	-0.01%
2019/03/15	88	18.34	28	18.33	18.30	60	15,620	0.38%
2019/03/14	6	17.90	2	17.95	18.00	4	14,800	0.03%
2019/03/13	19	17.99	1	18.00	17.95	18	14,909	0.12%
2019/03/12	3	18.13	1	18.15	18.05	2	14,898	0.01%
2019/03/11	7	18.12	3	18.17	18.10	4	14,880	0.03%
2019/03/08	117	18.12	18	18.24	18.25	99	14,944	0.66%	大買/
2019/03/07	9	17.76	38	18.03	18.15	-29	15,235	-0.19%
2019/03/06	14	18.02	0	0.00	18.00	14	14,885	0.09%
2019/03/05	4	18.09	1	18.15	18.10	3	14,679	0.02%
2019/03/04	9	18.26	15	18.31	18.20	-6	14,464	-0.04%
2019/02/27	45	18.18	7.3	18.13	18.15	37.7	13,946	0.27%
2019/02/26	0	0.00	32	18.38	18.50	-32	13,195	-0.24%
2019/02/25	18	18.07	7.3	18.12	18.00	10.7	12,559	0.09%
2019/02/22	8	18.22	5	18.31	18.40	3	11,999	0.03%
2019/02/21	1	17.85	44	18.25	18.45	-43	11,648	-0.37%
2019/02/18	2	17.70	2	17.60	17.65	0	11,065	0.00%
2019/02/15	1	17.50	21	17.60	17.45	-20	11,038	-0.18%
2019/02/14	2	18.00	0	0.00	17.90	2	10,919	0.02%
2019/02/13	36	18.06	2	18.05	18.15	34	10,836	0.31%
2019/02/12	22	17.50	16	17.38	17.55	6	10,399	0.06%
2019/02/11	20	17.50	0	0.00	17.35	20	10,548	0.19%
2019/01/30	0	0.00	1	17.45	17.50	-1	10,637	-0.01%
2019/01/29	1	17.20	0	0.00	17.35	1	10,984	0.01%
2019/01/28	1	17.55	0	0.00	17.45	1	11,512	0.01%
2019/01/22	0	0.00	1	17.30	17.15	-1	12,236	-0.01%
2019/01/18	0	0.00	103	17.30	17.30	-103	12,473	-0.83%	大賣/鉅額交易
2019/01/16	4	17.29	0	0.00	17.30	4	12,803	0.03%
2019/01/14	1	17.00	1	17.20	17.10	0	13,000	0.00%
2019/01/11	0	0.00	8	17.05	17.15	-8	13,230	-0.06%
2019/01/10	101	17.25	0	0.00	17.15	101	13,434	0.75%	大買/鉅額交易
2019/01/09	0	0.00	1	17.05	17.10	-1	13,346	-0.01%
2019/01/08	0	0.00	12	16.66	16.65	-12	13,340	-0.09%
2019/01/07	1	16.55	30	16.63	16.70	-29	13,597	-0.21%
2019/01/04	23	16.10	6	15.98	16.10	17	14,041	0.12%
2019/01/03	9	16.65	0	0.00	16.60	9	14,134	0.06%
2019/01/02	1	16.75	10	16.90	16.70	-9	14,341	-0.06%
2018/12/28	3	16.68	0	0.00	16.75	3	14,554	0.02%
2018/12/27	8	16.70	0	0.00	16.70	8	14,999	0.05%
2018/12/26	1	16.70	0	0.00	16.60	1	15,000	0.01%
2018/12/25	0	0.00	1	16.85	16.80	-1	15,007	-0.01%
2018/12/24	16	17.06	14	16.85	17.10	2	15,105	0.01%
2018/12/19	1	17.00	0	0.00	16.90	1	15,177	0.01%
2018/12/18	6	16.85	18	16.91	17.00	-12	15,244	-0.08%
2018/12/17	14	16.95	17	17.07	16.95	-3	15,510	-0.02%
2018/12/14	32	16.97	0	0.00	17.10	32	15,472	0.21%
2018/12/13	5	17.20	2	17.18	17.15	3	15,452	0.02%
2018/12/12	0	0.00	10	17.20	17.45	-10	15,279	-0.07%
2018/12/11	11	17.00	4	17.10	16.90	7	15,251	0.05%
2018/12/10	8	17.12	2	17.10	17.10	6	15,274	0.04%
2018/12/07	10	17.70	15	17.72	17.75	-5	15,225	-0.03%
2018/12/06	24	17.61	4	17.80	17.40	20	15,221	0.13%
2018/12/05	13	18.28	51	18.27	18.30	-38	15,111	-0.25%
2018/12/04	6	18.89	27	18.94	18.75	-21	15,489	-0.14%
2018/12/03	9	19.17	19	19.23	19.10	-10	15,544	-0.06%
2018/11/30	71	18.49	6	18.57	18.45	65	15,356	0.42%
2018/11/29	0	0.00	11	17.40	17.65	-11	14,493	-0.08%
2018/11/28	10	16.95	0	0.00	17.15	10	14,343	0.07%
2018/11/27	2	16.80	0	0.00	16.90	2	14,405	0.01%
2018/11/23	1	16.80	1	16.90	16.80	0	14,484	0.00%
2018/11/22	2	17.13	0	0.00	16.90	2	14,587	0.01%
2018/11/21	0	0.00	1	17.05	17.25	-1	15,037	-0.01%
2018/11/20	1	17.20	0	0.00	17.15	1	15,780	0.01%
2018/11/19	2	17.40	5	17.50	17.50	-3	15,898	-0.02%
2018/11/16	0	0.00	10	17.25	17.30	-10	16,046	-0.06%
2018/11/15	2	17.00	0	0.00	17.00	2	15,999	0.01%
2018/11/14	1	17.30	0	0.00	17.10	1	16,062	0.01%
2018/11/13	1	16.50	15	16.45	17.20	-14	16,158	-0.09%
2018/11/09	0	0.00	1	16.95	17.00	-1	17,189	-0.01%
2018/11/08	10	16.95	1	17.60	16.90	9	17,350	0.05%
2018/11/07	0	0.00	13	17.18	17.20	-13	17,360	-0.07%
2018/11/06	2	16.70	0	0.00	16.65	2	17,662	0.01%
2018/11/05	8	17.14	8	17.16	17.35	0	17,653	0.00%
2018/11/02	28	16.12	11	16.25	16.25	17	17,438	0.10%
2018/11/01	0	0.00	18	15.51	15.45	-18	17,374	-0.10%
2018/10/31	0	0.00	15	15.12	15.35	-15	17,523	-0.09%
2018/10/30	2	14.60	0	0.00	14.65	2	17,581	0.01%
2018/10/29	5	14.80	0	0.00	14.55	5	18,030	0.03%
2018/10/25	1	14.50	1	14.45	14.40	0	18,171	0.00%
2018/10/23	8	16.02	5	15.85	15.75	3	18,598	0.02%
2018/10/22	2	16.35	5	16.26	16.35	-3	18,551	-0.02%
2018/10/19	2	15.55	0	0.00	16.05	2	18,805	0.01%
2018/10/18	5	16.00	0	0.00	16.00	5	19,311	0.03%
2018/10/16	5	16.30	5	16.50	16.35	0	19,606	0.00%
2018/10/15	7	16.24	1	16.15	16.10	6	19,659	0.03%
2018/10/12	12	16.37	33	16.46	16.60	-21	19,483	-0.11%
2018/10/11	2	16.85	0	0.00	16.85	2	19,088	0.01%
2018/10/09	5	18.70	1	18.85	18.70	4	18,941	0.02%
2018/10/08	5	18.90	0	0.00	18.95	5	18,896	0.03%
2018/10/05	27	19.31	20	19.85	19.20	7	19,069	0.04%
2018/10/04	10	20.43	0	0.00	20.50	10	18,691	0.05%
2018/10/03	0	0.00	20	20.68	20.60	-20	18,733	-0.11%
2018/10/02	10	20.45	0	0.00	20.50	10	18,965	0.05%
2018/10/01	1	20.80	10	20.95	20.70	-9	19,197	-0.05%
2018/09/26	22	20.35	2	20.35	20.50	20	19,232	0.10%
2018/09/21	0	0.00	5	20.55	20.45	-5	19,988	-0.03%
2018/09/20	1	19.75	0	0.00	19.75	1	19,947	0.01%
2018/09/19	1	19.70	11	19.71	19.80	-10	20,019	-0.05%
2018/09/18	13	19.41	5	19.33	19.45	8	20,144	0.04%
2018/09/14	2	19.65	10	19.70	19.90	-8	20,656	-0.04%
2018/09/13	5	19.25	5	19.35	19.25	0	20,735	0.00%
2018/09/11	25	19.08	35	19.18	19.10	-10	21,105	-0.05%
2018/09/10	22	18.83	7	18.86	18.85	15	21,358	0.07%
2018/09/07	28	20.11	16	20.06	19.90	12	21,056	0.06%
2018/09/06	23	20.93	0	0.00	20.50	23	21,025	0.11%
2018/09/05	5	21.44	0	0.00	21.45	5	20,903	0.02%
2018/09/03	20	22.05	0	0.00	21.55	20	20,915	0.10%
2018/08/31	0	0.00	15	21.53	21.70	-15	20,915	-0.07%
2018/08/30	10	21.45	15	21.58	21.45	-5	21,207	-0.02%
2018/08/29	1	21.45	0.3	21.70	21.70	0.8	21,430	0.00%
2018/08/28	110	22.15	155	21.72	21.65	-45	21,737	-0.21%	大買/大賣/
2018/08/27	20	21.64	44	21.50	21.55	-24	21,471	-0.11%
2018/08/24	1	20.45	0	0.00	20.45	1	20,870	0.00%
2018/08/23	5	20.50	2	20.43	20.45	3	21,162	0.01%
2018/08/22	0	0.00	5	20.05	20.00	-5	21,512	-0.02%
2018/08/21	70	20.00	7	20.05	20.10	63	21,993	0.29%
2018/08/20	20	20.15	0	0.00	20.25	20	22,248	0.09%
2018/08/17	3	20.00	40	19.94	19.90	-37	22,381	-0.17%
2018/08/16	31	20.44	19	20.59	20.25	12	22,350	0.05%
2018/08/15	20	21.10	7	21.55	21.15	13	22,164	0.06%
2018/08/14	37	21.37	41	21.47	21.70	-4	22,844	-0.02%
2018/08/13	6	21.31	24	21.35	21.30	-18	23,561	-0.08%
2018/08/10	30	22.36	26	22.26	21.85	4	23,452	0.02%
2018/08/09	32	22.00	14	22.21	22.25	18	23,315	0.08%
2018/08/08	11	22.00	12	21.87	21.75	-1	23,323	0.00%
2018/08/07	0	0.00	1	21.40	22.00	-1	23,907	0.00%
2018/08/06	9	21.45	12	21.69	21.45	-3	24,572	-0.01%
2018/08/03	3	21.42	3	21.58	21.60	0	25,377	0.00%
2018/08/02	3.5	21.06	0	0.00	20.90	3.5	25,275	0.01%
2018/08/01	1	21.10	16	21.32	21.70	-15	25,734	-0.06%
2018/07/31	12.5	20.62	11	20.74	20.80	1.5	25,709	0.01%
2018/07/30	12	21.58	2	21.55	21.20	10	25,805	0.04%
2018/07/27	2	22.28	3	22.23	22.20	-1	25,813	0.00%
2018/07/26	12	22.19	4	22.15	22.20	8	25,774	0.03%
2018/07/25	0	0.00	18	22.18	22.35	-18	25,643	-0.07%
2018/07/24	22	20.89	45	21.03	20.90	-23	25,159	-0.09%
2018/07/23	11	20.26	6	19.94	20.20	5	24,845	0.02%
2018/07/20	7	19.92	2	20.25	19.55	5	24,738	0.02%
2018/07/19	0	0.00	1	20.10	20.25	-1	24,783	0.00%
2018/07/18	0	0.00	1	20.55	20.45	-1	25,091	0.00%
2018/07/17	10	20.55	11	20.88	20.55	-1	25,295	0.00%
2018/07/16	23	21.11	0	0.00	20.90	23	25,620	0.09%
2018/07/13	21	21.59	15	21.57	21.60	6	25,809	0.02%
2018/07/12	0	0.00	20	20.70	20.90	-20	25,768	-0.08%
2018/07/11	1	20.35	1	20.30	20.35	0	26,319	0.00%
2018/07/10	2	20.50	1	20.45	20.40	1	26,422	0.00%
2018/07/09	10	19.60	68	20.02	20.70	-58	26,574	-0.22%
2018/07/06	20	19.20	0	0.00	19.25	20	26,356	0.08%
2018/07/05	30	19.80	10	20.35	19.70	20	26,857	0.07%
2018/07/04	12	20.04	0	0.00	20.05	12	27,985	0.04%
2018/07/03	28	21.16	10	20.70	20.50	18	28,767	0.06%
2018/07/02	32	20.85	47	21.47	21.25	-15	28,460	-0.05%
2018/06/29	0	0.00	20	20.50	20.70	-20	27,986	-0.07%
2018/06/28	20.7	20.10	0	0.00	20.00	20.7	27,706	0.07%
2018/06/27	2	20.25	20	20.40	20.40	-18	27,717	-0.06%
2018/06/26	24	19.72	6	20.02	19.90	18	27,721	0.06%
2018/06/25	5	20.35	0	0.00	20.15	5	27,497	0.02%
2018/06/22	20	21.10	1	21.25	21.00	19	27,315	0.07%
2018/06/21	1	22.00	21	21.60	21.80	-20	27,187	-0.07%
2018/06/20	36	21.21	0	0.00	21.15	36	27,034	0.13%
2018/06/19	7	22.06	0	0.00	21.65	7	26,703	0.03%
2018/06/15	16	22.82	0	0.00	22.75	16	26,316	0.06%
2018/06/14	5	24.08	0	0.00	24.15	5	26,040	0.02%
2018/06/13	21	23.94	1	23.95	23.75	20	25,923	0.08%
2018/06/12	22	23.94	20	23.90	23.85	2	25,920	0.01%
2018/06/11	14	24.38	11	24.16	24.30	3	25,718	0.01%
2018/06/08	4	24.30	30	24.40	24.20	-26	25,619	-0.10%
2018/06/07	24	24.93	0	0.00	24.75	24	25,562	0.09%
2018/06/06	22	24.28	23	24.75	24.75	-1	25,214	0.00%
2018/06/05	16	24.98	15	24.20	23.95	1	24,931	0.00%
2018/06/04	4	24.90	1	24.70	24.70	3	24,562	0.01%
2018/06/01	3	24.80	0	0.00	24.65	3	24,421	0.01%
2018/05/31	2	25.15	4	25.31	25.05	-2	24,294	-0.01%
2018/05/30	2	25.18	5	25.65	24.85	-3	23,962	-0.01%
2018/05/29	28	26.18	4	26.26	25.90	24	23,651	0.10%
2018/05/28	0	0.00	10	25.83	25.65	-10	23,885	-0.04%
2018/05/25	6	25.99	10	26.11	25.80	-4	23,703	-0.02%
2018/05/24	34	25.97	2	26.10	25.95	32	23,580	0.14%
2018/05/23	1	25.15	26	25.25	25.00	-25	23,340	-0.11%
2018/05/22	21	26.64	29.5	26.34	25.50	-8.5	22,920	-0.04%
2018/05/21	46	25.05	9	25.10	25.90	37	22,115	0.17%
2018/05/18	2	24.05	24	24.11	24.35	-22	21,293	-0.10%
2018/05/17	8	23.65	4	23.86	23.50	4	20,984	0.02%
2018/05/16	3	23.63	5	23.94	23.70	-2	20,756	-0.01%
2018/05/15	27	23.67	2	23.65	23.30	25	20,484	0.12%
2018/05/14	19	23.97	44.5	24.89	25.05	-25.5	19,847	-0.13%
2018/05/11	5	22.70	8	22.60	22.85	-3	18,828	-0.02%
2018/05/10	2	21.45	9	21.62	21.75	-7	17,794	-0.04%
2018/05/09	0	0.00	39	21.33	21.50	-39	17,406	-0.22%
2018/05/08	20	20.70	3	20.68	20.50	17	16,779	0.10%
2018/05/07	25	20.91	33	21.08	21.10	-8	16,639	-0.05%
2018/05/04	1	19.65	2	20.35	20.45	-1	16,023	-0.01%
2018/05/03	1	19.60	0	0.00	19.50	1	15,810	0.01%
2018/05/02	3	19.90	2	20.00	19.85	1	15,828	0.01%
2018/04/30	2	19.75	3	20.10	20.25	-1	15,588	-0.01%
2018/04/27	0	0.00	3	19.45	19.70	-3	15,357	-0.02%
2018/04/26	5	19.87	6	19.59	19.50	-1	15,460	-0.01%
2018/04/25	1	19.50	2	19.35	20.20	-1	15,319	-0.01%
2018/04/24	7	20.22	24	20.05	19.80	-17	15,135	-0.11%
2018/04/23	2	20.40	2	20.50	20.90	0	14,959	0.00%
2018/04/20	17	20.81	1	20.35	20.20	16	14,721	0.11%
2018/04/19	6	20.33	9	20.51	20.40	-3	14,314	-0.02%
2018/04/18	1	20.10	5	20.05	20.05	-4	13,992	-0.03%
2018/04/17	18	20.42	18	20.38	20.15	0	13,969	0.00%
2018/04/16	0	0.00	1	20.05	20.15	-1	13,552	-0.01%
2018/04/13	6	20.32	20	20.35	20.20	-14	13,493	-0.10%
2018/04/12	1	19.60	37	19.62	19.80	-36	13,118	-0.27%
2018/04/11	2	19.70	6	20.00	19.90	-4	13,123	-0.03%
2018/04/10	49	19.39	43	19.55	19.45	6	12,598	0.05%
2018/04/09	15	18.28	16	18.70	18.90	-1	11,621	-0.01%
2018/04/03	0.6	17.80	18	17.55	17.80	-17.4	10,957	-0.16%
2018/03/31	4	17.54	0	0.00	17.50	4	11,157	0.04%
2018/03/30	15	17.90	64	17.73	17.70	-49	11,401	-0.43%
2018/03/29	1	17.85	1	17.95	17.80	0	11,345	0.00%
2018/03/28	44	17.85	1	17.75	17.75	43	11,200	0.38%
2018/03/27	4	17.55	0	0.00	17.65	4	11,149	0.04%
2018/03/26	1	17.50	1	17.60	17.50	0	11,212	0.00%
2018/03/23	13	17.23	4	17.26	17.30	9	11,464	0.08%
2018/03/22	0	0.00	1	17.70	17.65	-1	11,576	-0.01%
2018/03/21	5	17.70	1	17.70	17.65	4	11,801	0.03%
2018/03/19	1	17.90	28	17.83	17.90	-27	13,003	-0.21%
2018/03/16	1	17.65	0	0.00	17.70	1	13,228	0.01%
2018/03/15	25	17.56	0	0.00	17.50	25	13,387	0.19%
2018/03/14	0	0.00	1	17.55	17.50	-1	13,476	-0.01%
2018/03/12	2	17.45	10	17.50	17.55	-8	13,473	-0.06%
2018/03/09	3	17.52	0	0.00	17.45	3	13,657	0.02%
2018/03/07	1	17.75	2	17.50	17.40	-1	13,756	-0.01%
2018/03/06	0	0.00	1	17.40	17.35	-1	14,021	-0.01%
2018/03/05	0	0.00	1	17.30	17.30	-1	14,713	-0.01%
2018/03/02	13	17.54	2	17.65	17.50	11	14,695	0.07%
2018/03/01	5	18.05	55	17.75	17.90	-50	14,500	-0.34%
2018/02/23	10	16.83	0	0.00	16.90	10	13,307	0.08%
2018/02/22	2	16.30	0	0.00	16.60	2	13,166	0.02%
2018/02/21	0	0.00	12	16.14	16.20	-12	13,275	-0.09%
2018/02/12	10	15.65	0	0.00	15.65	10	13,218	0.08%
2018/02/09	0	0.00	2	15.20	15.40	-2	13,191	-0.02%
2018/02/08	0	0.00	3.8	15.23	15.15	-3.8	13,192	-0.03%
2018/02/07	3	15.32	0	0.00	15.25	3	13,209	0.02%
2018/02/06	5	14.99	1	15.70	15.05	4	13,177	0.03%
2018/02/05	3	16.40	11	16.45	16.40	-8	13,014	-0.06%
2018/02/02	0	0.00	1	16.80	16.80	-1	13,340	-0.01%
2018/02/01	3	16.90	1.3	16.85	16.90	1.7	13,574	0.01%
2018/01/31	11	16.55	14	16.72	16.75	-3	13,794	-0.02%
2018/01/30	9	16.77	3	16.85	16.70	6	13,990	0.04%
2018/01/29	2	16.60	10	16.60	16.60	-8	14,094	-0.06%
2018/01/26	0	0.00	0.4	16.70	16.75	-0.4	14,686	0.00%
2018/01/25	31	17.00	0	0.00	17.00	31	15,260	0.20%
2018/01/22	21	17.12	15	17.01	17.20	6	15,315	0.04%
2018/01/18	5	17.10	0	0.00	17.10	5	15,240	0.03%
2018/01/17	3	17.25	15	17.13	17.10	-12	15,283	-0.08%
2018/01/16	0	0.00	4	17.64	17.50	-4	15,285	-0.03%
2018/01/15	3	17.70	130	17.80	17.65	-127	15,305	-0.83%	大賣/鉅額交易
2018/01/12	11	17.76	10	17.80	17.75	1	15,470	0.01%
2018/01/11	6	18.13	72	18.13	17.70	-66	15,504	-0.43%
2018/01/10	65	17.96	10	18.00	18.00	55	15,352	0.36%
2018/01/09	15	17.72	10	17.55	17.70	5	15,329	0.03%
2018/01/08	10	17.85	11	17.80	17.70	-1	15,456	-0.01%
2018/01/05	14	17.54	5	17.69	17.80	9	15,644	0.06%
2018/01/04	1	17.50	0	0.00	17.50	1	15,568	0.01%
2018/01/03	5	18.30	10	17.80	17.75	-5	15,782	-0.03%
2018/01/02	146	18.00	3	18.00	18.00	143	15,560	0.92%	大買/鉅額交易