華新 (1605)-光和-嘉義券商分點個股進出

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

華新

(1605)

可現股當沖

股價
36.45
漲跌
▼0.10
漲幅
-0.27%
成交量
7,306張
產業
上市電器電纜類股
1687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－光和-嘉義券商分點個股進出

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

光和-嘉義券商分點個股進出
光和-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0	0.00	2	36.55	36.45	-2	23,438	-0.01%
2024/05/07	15	36.10	3	36.43	36.55	12	23,445	0.05%
2024/05/06	4	36.25	0	0.00	36.30	4	23,264	0.02%
2024/05/03	2	36.88	5	36.80	36.65	-3	23,019	-0.01%
2024/05/02	3	37.10	0	0.00	36.95	3	22,835	0.01%
2024/04/30	14	36.84	0	0.00	36.90	14	22,775	0.06%
2024/04/26	6	37.00	1	36.85	36.80	5	22,412	0.02%
2024/04/25	12.4	36.96	21	37.00	36.95	-8.6	22,241	-0.04%
2024/04/24	23	37.55	6	37.63	37.50	17	22,007	0.08%
2024/04/23	6	37.60	8.2	37.89	37.55	-2.2	21,995	-0.01%
2024/04/22	29.9	39.27	20	38.27	38.00	9.9	21,800	0.05%
2024/04/19	30	39.09	28	39.34	38.85	2	21,221	0.01%
2024/04/18	54	41.06	25	41.52	40.40	29	20,078	0.14%
2024/04/17	84	40.40	47	40.92	40.35	37	17,724	0.21%
2024/04/16	64	38.87	28	38.42	38.05	36	15,791	0.23%
2024/04/15	15	40.18	12	40.02	39.60	3	15,238	0.02%
2024/04/12	9	39.41	2	39.33	39.20	7	13,926	0.05%
2024/04/11	6	39.25	5	38.84	38.75	1	13,388	0.01%
2024/04/10	4	39.05	9	39.06	39.00	-5	12,940	-0.04%
2024/04/09	11	38.06	11	38.71	38.80	0	12,556	0.00%
2024/04/08	0	0.00	13	37.20	37.60	-13	11,866	-0.11%
2024/04/03	10	36.60	2	37.50	36.30	8	11,849	0.07%
2024/04/02	4	36.90	9	36.99	36.70	-5	12,036	-0.04%
2024/04/01	7	37.55	0	0.00	37.30	7	12,341	0.06%
2024/03/29	0	0.00	50	38.00	37.55	-50	12,409	-0.40%
2024/03/28	8	37.79	1	37.70	37.40	7	12,481	0.06%
2024/03/27	1	37.70	0	0.00	37.50	1	12,757	0.01%
2024/03/26	2	38.00	12	38.70	37.90	-10	13,236	-0.08%
2024/03/25	20	37.53	0	0.00	37.45	20	13,101	0.15%
2024/03/22	7	37.62	5	37.64	37.55	2	13,736	0.01%
2024/03/21	3	37.23	14	37.21	37.35	-11	14,450	-0.08%
2024/03/20	2	36.23	25	36.59	36.65	-23	15,848	-0.15%
2024/03/19	3	37.23	0	0.00	36.60	3	15,873	0.02%
2024/03/18	3	37.00	2	37.15	37.25	1	15,697	0.01%
2024/03/15	21	36.88	3	36.73	37.05	18	15,617	0.12%
2024/03/14	2	36.23	9	36.21	36.30	-7	15,387	-0.05%
2024/03/13	0	0.00	1	35.25	35.05	-1	15,238	-0.01%
2024/03/12	1	35.70	20	35.50	35.60	-19	15,605	-0.12%
2024/03/08	21	35.09	2	34.90	35.15	19	16,677	0.11%
2024/03/07	8	35.23	0	0.00	35.10	8	17,507	0.05%
2024/03/06	11	35.88	0	0.00	35.85	11	17,615	0.06%
2024/03/05	1	36.05	0	0.00	36.10	1	17,889	0.01%
2024/02/29	2	35.85	11	36.91	37.00	-9	18,182	-0.05%
2024/02/26	1	36.00	1	36.20	35.90	0	18,880	0.00%
2024/02/22	0	0.00	1	36.60	36.65	-1	19,153	-0.01%
2024/02/21	0	0.00	5	36.50	36.40	-5	19,250	-0.03%
2024/02/19	0	0.00	2	36.18	36.45	-2	19,653	-0.01%
2024/02/16	0	0.00	5	35.84	36.05	-5	20,594	-0.02%
2024/02/15	1	34.65	5	35.12	35.30	-4	20,614	-0.02%
2024/02/05	3	34.80	0	0.00	34.80	3	20,576	0.01%
2024/02/02	1	35.45	0	0.00	35.25	1	20,524	0.00%
2024/02/01	5	35.38	0	0.00	35.45	5	20,569	0.02%
2024/01/31	2	35.50	0	0.00	35.40	2	20,699	0.01%
2024/01/30	1	35.80	0	0.00	35.60	1	20,775	0.00%
2024/01/29	1	36.20	2	36.40	36.35	-1	20,909	0.00%
2024/01/25	2	35.95	0	0.00	35.95	2	21,026	0.01%
2024/01/24	0	0.00	11	36.30	36.30	-11	21,109	-0.05%
2024/01/19	0	0.00	23	35.61	35.85	-23	21,210	-0.11%
2024/01/17	14	35.01	0	0.00	34.70	14	21,257	0.07%
2024/01/16	3	36.07	0	0.00	35.90	3	20,967	0.01%
2024/01/12	10	36.10	1	36.20	36.05	9	21,079	0.04%
2024/01/11	13	36.18	0	0.00	36.20	13	21,111	0.06%
2024/01/09	9	36.71	0	0.00	36.55	9	21,246	0.04%
2024/01/08	1	37.70	0	0.00	37.25	1	21,574	0.00%
2024/01/05	9	37.41	0	0.00	37.30	9	21,589	0.04%
2024/01/04	2	38.03	0	0.00	37.70	2	21,769	0.01%
2024/01/03	10	37.70	3	37.65	37.60	7	21,882	0.03%
2024/01/02	1	38.40	0	0.00	38.30	1	22,074	0.00%
2023/12/29	8	38.72	1	38.65	38.65	7	22,267	0.03%
2023/12/28	2	39.40	19	39.38	39.10	-17	22,491	-0.08%
2023/12/27	2	39.13	2	39.05	39.00	0	22,323	0.00%
2023/12/26	1	38.25	0	0.00	38.20	1	21,934	0.00%
2023/12/25	4	38.43	1	38.25	38.15	3	21,872	0.01%
2023/12/22	0	0.00	5	39.35	38.85	-5	21,793	-0.02%
2023/12/21	6	38.82	1	38.60	39.55	5	21,490	0.02%
2023/12/20	1	39.00	6	39.03	38.90	-5	20,848	-0.02%
2023/12/19	7	38.60	7	38.39	39.20	0	20,220	0.00%
2023/12/18	7	38.99	16	39.16	39.25	-9	19,508	-0.05%
2023/12/15	2	38.10	25	38.48	38.40	-23	18,999	-0.12%
2023/12/14	1	37.15	4	37.13	37.10	-3	17,448	-0.02%
2023/12/13	11	37.19	0	0.00	37.10	11	17,348	0.06%
2023/12/12	0	0.00	7	37.51	37.45	-7	18,028	-0.04%
2023/12/11	0	0.00	34	36.80	36.80	-34	17,948	-0.19%
2023/12/08	0	0.00	5	37.12	37.00	-5	17,853	-0.03%
2023/12/07	6	37.02	1	37.15	36.75	5	17,768	0.03%
2023/12/06	16	36.91	3	36.72	36.65	13	17,470	0.07%
2023/12/05	35	37.07	1	36.85	36.85	34	17,143	0.20%
2023/12/04	55	38.92	10	39.96	38.35	45	16,571	0.27%
2023/11/30	9	38.92	0	0.00	38.90	9	15,554	0.06%
2023/11/29	1	39.20	15	39.80	39.35	-14	15,449	-0.09%
2023/11/27	2	39.60	3	39.38	39.00	-1	15,835	-0.01%
2023/11/24	1	39.65	9	40.21	39.55	-8	15,734	-0.05%
2023/11/22	2	38.90	3	38.67	38.90	-1	14,929	-0.01%
2023/11/21	1	38.85	10	38.61	38.85	-9	14,910	-0.06%
2023/11/20	11	38.04	0	0.00	38.05	11	14,813	0.07%
2023/11/17	0	0.00	5	38.00	38.00	-5	14,715	-0.03%
2023/11/15	19	37.00	53	37.60	38.10	-34	14,372	-0.24%
2023/11/10	1	35.45	0	0.00	35.45	1	13,848	0.01%
2023/11/08	4	35.83	2	35.65	35.60	2	14,702	0.01%
2023/11/07	0	0.00	2	36.15	36.20	-2	14,722	-0.01%
2023/11/06	0	0.00	20	35.60	36.15	-20	15,081	-0.13%
2023/11/03	0	0.00	1	35.00	35.30	-1	15,292	-0.01%
2023/11/02	3	34.43	8	34.50	34.50	-5	15,648	-0.03%
2023/11/01	9	34.26	0	0.00	34.10	9	15,896	0.06%
2023/10/31	2	35.05	0	0.00	34.35	2	16,955	0.01%
2023/10/30	0	0.00	2	35.30	35.40	-2	19,616	-0.01%
2023/10/27	20	35.15	0	0.00	35.05	20	19,758	0.10%
2023/10/26	10	34.95	0	0.00	34.85	10	19,979	0.05%
2023/10/23	2	34.93	0	0.00	34.75	2	20,329	0.01%
2023/10/20	2	34.95	2	35.18	34.85	0	20,562	0.00%
2023/10/19	11	35.44	0	0.00	35.75	11	20,932	0.05%
2023/10/18	2	35.70	0	0.00	35.60	2	21,258	0.01%
2023/10/17	0	0.00	3	36.42	36.10	-3	21,223	-0.01%
2023/10/16	8	35.81	0	0.00	36.05	8	21,485	0.04%
2023/10/12	0	0.00	22	37.66	37.85	-22	21,660	-0.10%
2023/10/11	0	0.00	22.1	37.58	37.25	-22.1	21,669	-0.10%
2023/10/06	3	37.10	13	37.06	37.00	-10	21,830	-0.05%
2023/10/05	2	35.85	18.6	36.10	36.05	-16.6	21,818	-0.08%
2023/10/04	23	34.93	1	35.00	35.10	22	21,783	0.10%
2023/10/03	17	36.10	20	36.30	36.00	-3	21,649	-0.01%
2023/10/02	20	37.10	0	0.00	37.10	20	21,593	0.09%
2023/09/27	1	37.15	0	0.00	36.75	1	22,001	0.00%
2023/09/25	0	0.00	2	37.65	37.70	-2	22,855	-0.01%
2023/09/22	1	37.20	0	0.00	37.40	1	23,740	0.00%
2023/09/21	13	37.22	20	37.25	37.20	-7	24,523	-0.03%
2023/09/20	7.7	38.41	4	38.79	37.65	3.7	26,186	0.01%
2023/09/19	6	38.11	0	0.00	37.90	6	26,391	0.02%
2023/09/15	2	37.55	16	38.06	38.25	-14	27,128	-0.05%
2023/09/14	16	37.22	0	0.00	37.55	16	26,741	0.06%
2023/09/12	0	0.00	1.3	36.24	36.55	-1.3	29,420	0.00%
2023/09/11	2	35.75	0	0.00	35.75	2	29,587	0.01%
2023/09/08	3	36.40	0	0.00	36.50	3	29,685	0.01%
2023/09/07	1	36.85	20	37.00	36.75	-19	29,742	-0.06%
2023/09/06	4	37.58	0	0.00	37.40	4	29,853	0.01%
2023/09/05	1	37.50	0	0.00	37.60	1	29,991	0.00%
2023/09/04	0	0.00	20	37.40	38.00	-20	30,532	-0.07%
2023/09/01	28	37.87	4	38.30	37.25	24	30,738	0.08%
2023/08/31	7	37.21	3	37.60	38.00	4	30,855	0.01%
2023/08/29	1	36.35	1	36.30	36.65	0	31,320	0.00%
2023/08/28	3	36.20	0	0.00	36.40	3	31,504	0.01%
2023/08/22	1	35.90	0	0.00	35.90	1	31,758	0.00%
2023/08/18	1	36.35	0	0.00	36.40	1	31,887	0.00%
2023/08/17	1	36.25	0	0.00	36.40	1	31,950	0.00%
2023/08/14	27	35.96	2	35.95	35.70	25	32,246	0.08%
2023/08/11	1	38.20	0	0.00	38.10	1	31,692	0.00%
2023/08/10	15	38.68	3.1	38.61	38.35	11.9	31,654	0.04%
2023/08/09	3	39.00	0	0.00	38.95	3	31,430	0.01%
2023/08/08	10.1	39.90	6	40.02	39.55	4.1	31,292	0.01%
2023/08/07	12	39.37	10	39.18	39.35	2	31,124	0.01%
2023/08/04	45	39.26	11	39.15	38.90	34	31,013	0.11%
2023/08/02	38	42.35	12	42.60	41.35	26	30,500	0.09%
2023/08/01	2	40.35	2	40.18	40.45	0	28,883	0.00%
2023/07/31	0	0.00	1	40.65	40.00	-1	29,099	0.00%
2023/07/27	0	0.00	4	40.50	40.35	-4	29,065	-0.01%
2023/07/26	10	40.33	5	40.30	39.85	5	29,173	0.02%
2023/07/25	5	39.87	16	40.48	40.40	-11	29,388	-0.04%
2023/07/24	16	39.16	46	38.74	39.10	-30	29,490	-0.10%
2023/07/21	12	40.10	1	39.95	39.90	11	29,284	0.04%
2023/07/20	2	40.70	10	40.75	40.60	-8	29,311	-0.03%
2023/07/19	1	40.40	6	40.93	40.40	-5	29,499	-0.02%
2023/07/18	2	41.13	21	40.84	40.65	-19	29,507	-0.06%
2023/07/17	30	41.63	0	0.00	41.45	30	29,426	0.10%
2023/07/14	0	0.00	1	40.85	40.85	-1	29,446	0.00%
2023/07/13	0	0.00	11	40.99	40.80	-11	29,844	-0.04%
2023/07/11	4	41.05	8	41.06	40.90	-4	31,559	-0.01%
2023/07/10	8	41.40	0	0.00	41.15	8	31,979	0.03%
2023/07/07	0	0.00	24	41.25	41.20	-24	32,349	-0.07%
2023/07/06	3	41.80	6	41.82	41.75	-3	32,443	-0.01%
2023/07/05	15	42.18	7	42.06	41.70	8	32,592	0.02%
2023/07/04	1	42.15	9	42.06	41.90	-8	32,579	-0.02%
2023/07/03	24	42.45	4	42.04	42.40	20	32,809	0.06%
2023/06/30	10	41.43	1	41.30	41.00	9	32,848	0.03%
2023/06/29	28	40.98	0	0.00	40.60	28	32,276	0.09%
2023/06/28	36	41.37	10	41.80	41.10	26	31,888	0.08%
2023/06/27	11	44.04	20	43.58	43.55	-9	31,370	-0.03%
2023/06/26	20	45.43	0	0.00	44.80	20	31,693	0.06%
2023/06/21	13	46.31	24	46.24	46.25	-11	32,110	-0.03%
2023/06/20	25	47.09	4.1	47.13	46.90	20.9	31,981	0.07%
2023/06/19	20	46.69	6	46.39	46.80	14	31,780	0.04%
2023/06/16	52	46.94	27	47.07	46.85	25	31,611	0.08%
2023/06/15	4	45.55	1.1	45.46	45.55	2.9	29,754	0.01%
2023/06/14	22	45.07	10	45.15	45.15	12	30,789	0.04%
2023/06/13	0	0.00	10	44.71	44.65	-10	30,901	-0.03%
2023/06/12	3	44.57	3.3	44.52	44.60	-0.3	31,142	0.00%
2023/06/09	14	45.53	0	0.00	45.30	14	31,339	0.04%
2023/06/08	19	45.02	10	45.00	45.00	9	31,906	0.03%
2023/06/07	11	45.77	1	46.35	45.65	10	32,130	0.03%
2023/06/06	10.5	46.11	3	46.58	46.15	7.5	32,358	0.02%
2023/06/05	10	47.37	28	47.33	46.95	-18	32,793	-0.05%
2023/06/02	0	0.00	5	45.70	46.40	-5	33,858	-0.01%
2023/06/01	8	45.58	0	0.00	45.50	8	34,064	0.02%
2023/05/31	2	46.38	1	46.35	46.20	1	34,591	0.00%
2023/05/30	0	0.00	11	46.76	46.15	-11	36,311	-0.03%
2023/05/29	10	46.30	15	46.22	46.60	-5	38,028	-0.01%
2023/05/26	22	45.83	0	0.00	45.55	22	38,563	0.06%
2023/05/25	6	45.90	1	46.15	45.85	5	38,857	0.01%
2023/05/23	15	46.04	0	0.00	46.10	15	40,296	0.04%
2023/05/22	17	46.37	0	0.00	46.25	17	41,148	0.04%
2023/05/19	15	46.88	0	0.00	46.45	15	42,489	0.04%
2023/05/18	1	47.40	6	47.33	47.60	-5	43,618	-0.01%
2023/05/17	1	46.80	1	46.75	46.75	0	44,200	0.00%
2023/05/16	0	0.00	4	46.20	46.60	-4	44,831	-0.01%
2023/05/15	2	45.60	0	0.00	45.90	2	45,104	0.00%
2023/05/12	27	46.28	6	46.27	45.90	21	45,729	0.05%
2023/05/11	27	46.28	6	46.27	45.90	21	45,863	0.05%
2023/05/09	24	46.59	1	47.10	46.25	23	47,115	0.05%
2023/05/08	39	48.05	11	47.86	47.70	28	47,357	0.06%
2023/05/05	2	50.10	5	51.06	50.10	-3	46,913	-0.01%
2023/05/03	0	0.00	1	50.10	50.20	-1	48,900	0.00%
2023/05/02	1	50.50	7	50.21	50.40	-6	50,878	-0.01%
2023/04/28	15	49.90	3	49.67	49.65	12	53,192	0.02%
2023/04/27	6	48.44	0	0.00	48.30	6	53,203	0.01%
2023/04/26	0	0.00	0.1	48.80	48.75	-0.1	53,147	0.00%
2023/04/25	7	48.90	45	49.85	48.60	-38	53,164	-0.07%
2023/04/24	1	49.80	2	49.70	49.85	-1	53,666	0.00%
2023/04/21	48	50.18	5	49.90	49.90	43	53,707	0.08%
2023/04/20	10	49.89	16	49.98	49.85	-6	54,235	-0.01%
2023/04/19	12	50.93	46	50.98	50.70	-34	55,088	-0.06%
2023/04/18	14	51.06	6	50.40	50.40	8	55,807	0.01%
2023/04/17	6	52.02	19	52.16	51.90	-13	55,960	-0.02%
2023/04/14	52	50.52	54	51.20	51.50	-2	57,315	0.00%
2023/04/13	26	49.93	0	0.00	49.50	26	57,195	0.05%
2023/04/12	20	50.06	22	50.22	49.95	-2	58,092	0.00%
2023/04/11	1	49.55	0	0.00	49.45	1	58,866	0.00%
2023/04/10	11	49.03	0	0.00	49.10	11	59,744	0.02%
2023/04/07	1	49.50	56	49.58	49.55	-55	60,137	-0.09%
2023/04/06	31	49.30	0	0.00	49.40	31	60,348	0.05%
2023/03/31	40	48.83	1	49.35	48.75	39	60,414	0.06%
2023/03/30	1	50.00	5	50.00	49.85	-4	60,949	-0.01%
2023/03/29	3	49.97	0	0.00	50.00	3	63,156	0.00%
2023/03/28	44	49.93	20	49.97	49.80	24	63,770	0.04%
2023/03/27	37	51.52	0	0.00	51.30	37	63,196	0.06%
2023/03/24	25	53.08	20	53.12	53.10	5	62,942	0.01%
2023/03/23	5	52.20	41	51.86	52.00	-36	62,652	-0.06%
2023/03/22	6	51.92	1	51.70	51.70	5	63,005	0.01%
2023/03/21	10	52.60	26	51.97	51.60	-16	63,637	-0.03%
2023/03/20	25	51.91	5	51.72	51.70	20	63,826	0.03%
2023/03/17	26	52.50	61.9	52.24	52.80	-35.9	64,550	-0.06%
2023/03/16	13	51.13	6	51.40	50.70	7	64,938	0.01%
2023/03/15	17.1	51.59	10	51.75	51.50	7.1	67,072	0.01%
2023/03/14	18	50.99	10	51.63	50.80	8	68,046	0.01%
2023/03/13	11	50.67	0	0.00	52.30	11	69,167	0.02%
2023/03/10	49	51.36	4	51.50	51.50	45	71,266	0.06%
2023/03/09	30	52.82	13	53.39	52.60	17	72,456	0.02%
2023/03/08	23	53.44	5	53.86	53.50	18	74,395	0.02%
2023/03/07	15	53.05	129	53.26	53.80	-114	74,564	-0.15%	大賣/鉅額交易
2023/03/06	35	50.68	9	50.62	50.70	26	74,340	0.03%
2023/03/03	92	50.35	4	50.28	49.95	88	76,079	0.12%
2023/03/02	28	50.19	20	49.67	50.20	8	76,368	0.01%
2023/03/01	30.2	51.22	68	51.61	51.00	-37.8	75,765	-0.05%
2023/02/24	19	56.65	5	56.68	56.60	14	75,178	0.02%
2023/02/23	3.3	57.47	5	57.40	57.30	-1.7	75,552	0.00%
2023/02/22	7	57.01	2	57.10	57.30	5	76,635	0.01%
2023/02/21	35	58.70	23.3	58.81	57.80	11.8	78,358	0.01%
2023/02/20	16	58.45	6.3	58.44	58.60	9.8	80,000	0.01%
2023/02/17	53	54.84	34	57.16	57.50	19	82,088	0.02%
2023/02/16	1.5	55.43	14	55.49	56.30	-12.5	82,733	-0.02%
2023/02/15	7	53.03	38	53.74	54.20	-31	82,929	-0.04%
2023/02/14	2	53.10	3	53.93	52.90	-1	83,055	0.00%
2023/02/13	1	52.40	10	52.90	53.10	-9	83,654	-0.01%
2023/02/10	18	53.32	8	53.11	53.00	10	85,030	0.01%
2023/02/09	17	53.14	1	53.00	53.40	16	86,218	0.02%
2023/02/08	31	52.83	3	52.77	52.70	28	86,205	0.03%
2023/02/07	12	52.45	4	52.40	52.60	8	86,045	0.01%
2023/02/06	2	54.15	1	53.90	53.90	1	85,738	0.00%
2023/02/03	0	0.00	17	54.04	54.20	-17	85,519	-0.02%
2023/02/02	7	54.71	13	54.25	54.00	-6	85,024	-0.01%
2023/02/01	8	53.91	28.1	53.87	54.60	-20.1	84,252	-0.02%
2023/01/31	37	52.87	45	53.54	54.20	-8	83,144	-0.01%
2023/01/30	18	50.38	56	50.17	52.00	-38	81,421	-0.05%
2023/01/17	10	47.65	41	47.44	47.70	-31	79,292	-0.04%
2023/01/16	0	0.00	42	47.05	47.05	-42	79,485	-0.05%
2023/01/13	19	47.13	0	0.00	46.85	19	79,961	0.02%
2023/01/12	5	47.49	13	47.92	47.10	-8	80,296	-0.01%
2023/01/11	11	47.14	9	47.56	47.10	2	79,661	0.00%
2023/01/10	51	47.53	68	47.71	47.20	-17	79,638	-0.02%
2023/01/09	60	47.16	52	47.63	47.60	8	79,338	0.01%
2023/01/06	20	46.72	24	47.42	47.70	-4	78,627	-0.01%
2023/01/05	4	47.03	34	47.31	47.00	-30	78,464	-0.04%
2023/01/04	91	47.28	47	47.90	46.95	44	78,133	0.06%
2023/01/03	63	46.43	3	46.95	46.95	60	76,474	0.08%
2022/12/30	42	47.20	62	47.78	47.20	-20	75,657	-0.03%
2022/12/29	48	46.42	2	46.40	46.60	46	74,686	0.06%
2022/12/28	1	48.15	12	48.61	47.60	-11	74,493	-0.01%
2022/12/27	5	47.74	45	47.89	47.90	-40	74,206	-0.05%
2022/12/26	0	0.00	1	47.10	46.65	-1	74,481	0.00%
2022/12/23	31	46.67	0	0.00	46.75	31	75,126	0.04%
2022/12/22	8	47.74	7	48.15	47.55	1	75,683	0.00%
2022/12/21	9	48.34	77	48.74	47.75	-68	75,572	-0.09%
2022/12/20	17	46.92	22	47.59	46.10	-5	73,812	-0.01%
2022/12/19	30	47.11	6	47.52	46.95	24	73,561	0.03%
2022/12/16	23	48.11	2	48.20	48.20	21	74,003	0.03%
2022/12/15	34	48.11	6	48.11	48.05	28	73,914	0.04%
2022/12/14	10	47.55	10	47.73	47.85	0	74,877	0.00%
2022/12/13	13	47.43	11	47.87	47.30	2	76,118	0.00%
2022/12/12	8.1	46.92	1	46.80	47.15	7.1	75,796	0.01%
2022/12/09	6	46.98	7	46.97	46.95	-1	76,135	0.00%
2022/12/08	14	48.36	12	48.28	47.90	2	75,716	0.00%
2022/12/07	25	47.68	25	49.40	47.30	0	75,092	0.00%
2022/12/06	11	48.85	36	48.74	48.30	-25	74,060	-0.03%
2022/12/05	42	48.71	43	48.70	49.05	-1	73,091	0.00%
2022/12/02	46	48.69	99	48.58	48.90	-53	71,808	-0.07%
2022/12/01	75	47.55	20	47.38	46.00	55	69,304	0.08%
2022/11/30	28	46.64	38	46.81	46.70	-10	67,824	-0.01%
2022/11/29	20	45.19	5	45.34	45.45	15	65,835	0.02%
2022/11/28	19	45.29	36	45.31	45.95	-17	65,403	-0.03%
2022/11/25	19	44.63	52	45.31	45.25	-33	64,630	-0.05%
2022/11/24	3	42.60	10	42.90	43.90	-7	63,251	-0.01%
2022/11/23	7	43.25	6	43.32	42.90	1	62,958	0.00%
2022/11/22	23	42.38	2	42.40	42.60	21	62,376	0.03%
2022/11/21	12	43.58	1	44.00	43.20	11	62,300	0.02%
2022/11/18	49	43.80	24	43.76	43.70	25	62,621	0.04%
2022/11/17	41	46.12	4	45.51	44.55	37	63,126	0.06%
2022/11/16	12	48.34	9.2	48.68	48.00	2.8	61,132	0.00%
2022/11/15	4	46.73	58	46.79	48.35	-54	59,027	-0.09%
2022/11/14	50	44.17	37	44.21	44.55	13	56,831	0.02%
2022/11/11	10	42.02	48	42.44	42.15	-38	55,531	-0.07%
2022/11/10	37	41.10	6	41.15	41.05	31	55,436	0.06%
2022/11/09	13	40.84	7	41.25	40.70	6	55,961	0.01%
2022/11/08	14	40.60	21	40.59	40.10	-7	57,038	-0.01%
2022/11/07	24	38.48	41	39.29	40.45	-17	56,722	-0.03%
2022/11/04	12	36.52	1	36.90	36.80	11	54,996	0.02%
2022/11/03	2	37.13	0	0.00	37.20	2	54,897	0.00%
2022/11/02	18	37.60	17	36.97	36.70	1	54,959	0.00%
2022/11/01	3	36.03	13	36.76	37.05	-10	54,882	-0.02%
2022/10/31	1	35.70	2	36.05	35.75	-1	54,430	0.00%
2022/10/28	13	35.86	9	35.86	35.35	4	54,459	0.01%
2022/10/27	0	0.00	5	35.80	36.10	-5	54,593	-0.01%
2022/10/26	3	35.03	0	35.00	34.50	3	54,874	0.01%
2022/10/25	10	35.39	0	0.00	35.35	10	55,190	0.02%
2022/10/21	4	35.71	22	35.87	35.75	-18	55,836	-0.03%
2022/10/20	30	34.32	8	34.38	34.80	22	55,494	0.04%
2022/10/19	11	35.55	7	35.79	35.50	4	55,194	0.01%
2022/10/18	6	35.83	6	35.58	35.55	0	56,211	0.00%
2022/10/17	14	34.30	21	34.01	35.45	-7	57,411	-0.01%
2022/10/14	21	36.19	6	36.33	36.25	15	57,440	0.03%
2022/10/13	21	36.78	14	35.28	34.65	7	57,487	0.01%
2022/10/12	5	37.00	8	37.24	37.50	-3	57,066	-0.01%
2022/10/11	6	37.33	23	37.20	36.85	-17	57,342	-0.03%
2022/10/07	8	38.93	6	38.71	39.10	2	56,835	0.00%
2022/10/06	9	39.50	5	39.20	39.15	4	56,900	0.01%
2022/10/05	34	40.14	19	40.48	39.55	15	56,737	0.03%
2022/10/04	14	39.94	34	40.13	39.75	-20	56,124	-0.04%
2022/10/03	33	38.94	22	38.86	38.70	11	55,642	0.02%
2022/09/30	35	39.68	28	40.12	40.50	7	55,200	0.01%
2022/09/29	35	39.94	40	39.94	40.00	-5	54,574	-0.01%
2022/09/28	47	39.76	33	38.67	38.15	14	53,971	0.03%
2022/09/27	36	40.08	19	40.48	40.95	17	53,370	0.03%
2022/09/26	6	39.37	21	39.11	39.10	-15	53,533	-0.03%
2022/09/23	44	41.25	11	40.90	40.50	33	53,473	0.06%
2022/09/22	27	41.99	1	42.10	42.20	26	53,419	0.05%
2022/09/21	40	42.42	27	42.58	42.00	13	53,190	0.02%
2022/09/20	16	41.75	29	41.67	42.50	-13	52,587	-0.02%
2022/09/19	6	40.08	9	40.06	39.75	-3	51,523	-0.01%
2022/09/16	26	39.85	10	39.58	39.35	16	51,682	0.03%
2022/09/15	9	40.60	6	40.50	40.50	3	51,590	0.01%
2022/09/14	4	40.40	8	40.76	41.25	-4	51,776	-0.01%
2022/09/13	9	40.33	18.7	40.43	40.95	-9.7	51,485	-0.02%
2022/09/12	6	39.08	6.3	39.35	39.30	-0.3	51,026	0.00%
2022/09/08	0	0.00	5	38.18	38.35	-5	51,662	-0.01%
2022/09/07	6	37.92	31	37.78	37.50	-25	52,452	-0.05%
2022/09/06	45	38.58	8	37.69	37.80	37	53,884	0.07%
2022/09/05	12	38.94	5	38.20	38.15	7	55,751	0.01%
2022/09/02	12	39.41	41	39.50	39.15	-29	55,902	-0.05%
2022/09/01	18	39.01	23	39.79	39.90	-5	56,169	-0.01%
2022/08/31	5	39.00	18	39.46	39.70	-13	56,804	-0.02%
2022/08/30	42	39.44	9	39.42	39.15	33	57,300	0.06%
2022/08/29	11	37.92	11	38.39	38.50	0	58,449	0.00%
2022/08/26	20	39.57	46	39.59	38.95	-26	59,969	-0.04%
2022/08/25	8	39.64	15	39.58	39.25	-7	60,852	-0.01%
2022/08/24	18	38.99	21	39.16	39.45	-3	63,006	0.00%
2022/08/23	4	37.30	2	37.53	37.40	2	66,603	0.00%
2022/08/22	2	37.65	4	37.88	37.80	-2	70,002	0.00%
2022/08/19	12.8	38.21	6	37.63	37.35	6.8	74,283	0.01%
2022/08/18	10	37.75	10	37.86	38.20	0	77,062	0.00%
2022/08/17	24	38.01	51	38.13	38.10	-27	79,423	-0.03%
2022/08/16	19	36.99	25	37.09	37.10	-6	80,040	-0.01%
2022/08/15	41	35.57	84.1	35.94	36.75	-43.1	80,689	-0.05%
2022/08/12	47	33.89	25	33.53	34.40	22	81,065	0.03%
2022/08/11	0	0.00	5	32.24	32.25	-5	81,478	-0.01%
2022/08/10	1	31.80	1	31.80	31.65	0	83,205	0.00%
2022/08/09	4.1	31.72	0	0.00	31.50	4.1	84,264	0.00%
2022/08/08	10	32.84	12	32.87	32.35	-2	85,484	0.00%
2022/08/05	4	32.13	11	32.10	32.05	-7	87,021	-0.01%
2022/08/04	5	31.75	2	31.83	31.60	3	89,249	0.00%
2022/08/03	13	32.38	30	32.17	32.10	-17	90,385	-0.02%
2022/08/02	5	32.99	9	33.32	32.70	-4	91,502	0.00%
2022/08/01	32	34.15	28	33.60	33.40	4	92,208	0.00%
2022/07/29	16	34.05	10	33.96	33.90	6	92,505	0.01%
2022/07/28	12	33.80	11	33.88	34.20	1	93,538	0.00%
2022/07/27	12	33.03	107	33.22	33.00	-95	94,051	-0.10%	大賣/
2022/07/26	42	33.04	98	32.79	33.25	-56	95,125	-0.06%
2022/07/25	56	32.67	59	33.10	33.45	-3	99,871	0.00%
2022/07/22	155	31.93	13	32.02	32.05	142	101,903	0.14%	大買/鉅額交易
2022/07/21	31	33.98	9	33.77	34.05	22	102,042	0.02%
2022/07/20	2	33.88	1	34.00	33.50	1	104,907	0.00%
2022/07/19	9	33.50	7	33.55	33.70	2	106,695	0.00%
2022/07/18	3	34.13	9	34.12	34.10	-6	111,033	-0.01%
2022/07/15	13	32.89	11	33.23	33.10	2	114,012	0.00%
2022/07/14	19	32.83	21	33.25	33.40	-2	119,148	0.00%
2022/07/13	0	0.00	1	33.10	33.30	-1	121,630	0.00%
2022/07/12	1.2	32.48	3	32.35	32.55	-1.8	123,450	0.00%
2022/07/11	3	33.52	3	33.92	33.45	0	126,232	0.00%
2022/07/08	23	33.82	15	33.31	33.25	8	130,524	0.01%
2022/07/07	11	33.04	13	33.73	33.80	-2	132,797	0.00%
2022/07/06	14	33.51	8	33.25	33.10	6	133,707	0.00%
2022/07/05	12	34.37	11	34.14	34.20	1	133,216	0.00%
2022/07/04	9	33.56	50	33.74	34.40	-41	132,608	-0.03%
2022/07/01	33	35.28	5	34.94	34.70	28	131,785	0.02%
2022/06/30	51	36.57	35	36.67	36.05	16	131,073	0.01%
2022/06/29	11	36.47	2	36.75	37.10	9	130,017	0.01%
2022/06/28	26	35.98	5	36.42	37.00	21	129,734	0.02%
2022/06/27	10	37.72	9	37.71	37.45	1	128,898	0.00%
2022/06/24	2	37.00	0	0.00	37.00	2	128,165	0.00%
2022/06/23	6	37.44	6	37.85	37.45	0	127,537	0.00%
2022/06/22	4	38.04	55	38.56	37.80	-51	126,759	-0.04%
2022/06/21	55.1	40.46	10	40.25	40.40	45.1	125,885	0.04%
2022/06/20	14	42.27	0	0.00	40.60	14	125,198	0.01%
2022/06/17	4.1	42.14	2	42.20	42.40	2.1	124,347	0.00%
2022/06/16	5	43.56	6	42.83	41.55	-1	123,433	0.00%
2022/06/15	54	43.94	61	43.38	43.05	-7	122,525	-0.01%
2022/06/14	80	44.32	66	44.21	44.70	14	120,804	0.01%
2022/06/13	76	42.55	14	42.50	42.55	62	118,737	0.05%
2022/06/10	7	43.04	14	43.16	43.15	-7	118,187	-0.01%
2022/06/09	13	42.50	50	43.41	44.00	-37	117,463	-0.03%
2022/06/08	19	43.46	21	43.43	43.35	-2	116,333	0.00%
2022/06/07	28	43.66	37	43.51	43.30	-9	115,269	-0.01%
2022/06/06	36	44.64	33	43.96	43.55	3	113,749	0.00%
2022/06/02	61	47.35	31	47.06	46.70	30	112,683	0.03%
2022/06/01	40	48.54	35	49.35	48.50	5	111,442	0.00%
2022/05/31	117	47.35	92	47.42	47.10	25	108,762	0.02%	大買/
2022/05/30	28	47.51	53	47.32	47.20	-25	103,563	-0.02%
2022/05/27	52	45.47	72	45.61	45.25	-20	100,064	-0.02%
2022/05/26	53	43.58	60	43.47	42.70	-7	96,022	-0.01%
2022/05/25	89	41.95	97	42.17	44.20	-8	92,605	-0.01%
2022/05/24	33	40.28	23	40.38	40.20	10	89,692	0.01%
2022/05/23	16	39.85	26	40.11	39.30	-10	88,025	-0.01%
2022/05/20	38	38.65	65	39.18	39.20	-27	86,458	-0.03%
2022/05/19	31	37.06	25	37.29	37.00	6	83,932	0.01%
2022/05/18	41	38.45	70	39.05	39.40	-29	82,135	-0.04%
2022/05/17	26	38.01	18	37.83	37.60	8	80,262	0.01%
2022/05/16	22	36.70	26	37.58	38.35	-4	78,910	-0.01%
2022/05/13	37	37.21	33	37.43	36.85	4	77,209	0.01%
2022/05/12	40	37.96	20	38.00	37.50	20	74,908	0.03%
2022/05/11	29	36.94	16	36.51	36.50	13	72,547	0.02%
2022/05/10	1	38.40	12	38.50	38.25	-11	71,199	-0.02%
2022/05/09	27	40.27	13	39.48	38.80	14	69,713	0.02%
2022/05/06	28	41.21	49	41.39	41.70	-21	68,545	-0.03%
2022/05/05	55	42.69	40	42.91	41.90	15	67,551	0.02%
2022/05/04	24	42.91	21	42.50	41.85	3	65,940	0.00%
2022/05/03	42	44.11	47	43.71	43.10	-5	64,473	-0.01%
2022/04/29	41	46.34	86	47.05	44.80	-45	62,926	-0.07%
2022/04/28	71	44.31	119	45.13	46.75	-48	57,896	-0.08%	大賣/
2022/04/27	77	42.18	48	42.54	42.50	29	54,592	0.05%
2022/04/26	48	44.20	34.1	44.32	43.95	14	52,883	0.03%
2022/04/25	41.1	44.09	26	43.77	43.80	15.1	49,418	0.03%
2022/04/22	91	45.81	68	45.98	46.10	23	47,070	0.05%
2022/04/21	23	44.70	50	44.56	44.75	-27	42,273	-0.06%
2022/04/20	74	44.38	62.1	44.71	45.30	11.9	38,811	0.03%
2022/04/19	18	40.91	55	41.80	42.75	-37	33,421	-0.11%
2022/04/18	47	38.50	36	38.68	38.90	11	30,522	0.04%
2022/04/15	31	37.59	30	38.31	38.75	1	28,281	0.00%
2022/04/14	53	36.15	53	36.60	37.20	0	24,883	0.00%
2022/04/13	9	32.53	53.3	33.47	34.30	-44.3	20,155	-0.22%
2022/04/12	4.1	30.85	47	30.73	31.20	-43	17,256	-0.25%
2022/04/11	0	0.00	1	28.90	28.95	-1	15,864	-0.01%
2022/04/08	0	0.00	1	28.55	29.00	-1	15,765	-0.01%
2022/04/07	9	28.34	4	28.09	28.10	5	15,769	0.03%
2022/04/06	7	28.92	0	0.00	28.85	7	15,649	0.04%
2022/04/01	10	29.40	0	0.00	29.40	10	15,618	0.06%
2022/03/31	0	0.00	15	29.45	29.40	-15	15,547	-0.10%
2022/03/30	12	29.08	0.8	29.00	29.05	11.2	15,289	0.07%
2022/03/28	1	28.30	0	0.00	28.60	1	14,999	0.01%
2022/03/25	0	0.00	10	29.15	29.05	-10	14,875	-0.07%
2022/03/24	2	29.43	0	0.00	29.30	2	14,876	0.01%
2022/03/23	0	0.00	10	29.33	29.50	-10	14,855	-0.07%
2022/03/22	0	0.00	5	29.50	29.55	-5	14,834	-0.03%
2022/03/21	0	0.00	5	29.25	29.15	-5	14,736	-0.03%
2022/03/18	0	0.00	1	28.95	29.10	-1	14,688	-0.01%
2022/03/16	16	28.38	12	27.75	27.95	4	14,441	0.03%
2022/03/15	6	28.88	0	0.00	28.60	6	14,104	0.04%
2022/03/14	0	0.00	3	29.45	29.55	-3	13,942	-0.02%
2022/03/11	0	0.00	2	28.90	28.70	-2	13,783	-0.01%
2022/03/10	16	29.07	1	29.30	29.15	15	13,591	0.11%
2022/03/09	8	29.27	0	0.00	29.00	8	13,232	0.06%
2022/03/08	16	29.99	20	31.41	28.70	-4	12,865	-0.03%
2022/03/07	112	29.94	204	30.35	30.55	-92	11,695	-0.79%	大買/大賣/
2022/03/04	106	30.20	117	30.83	30.05	-11	10,890	-0.10%	大買/大賣/
2022/03/03	101	28.90	21.7	29.65	29.85	79.3	10,167	0.78%	大買/
2022/03/02	0	0.00	5	29.35	28.85	-5	10,387	-0.05%
2022/03/01	12	28.75	514	29.17	29.00	-502	10,406	-4.82%	大賣/鉅額交易
2022/02/25	102	28.10	2	28.10	27.90	100	9,906	1.01%	大買/
2022/02/24	3	28.07	62	27.80	27.75	-59	9,778	-0.60%
2022/02/23	26	28.39	20	28.25	27.85	6	9,483	0.06%
2022/02/22	416	28.01	55	28.18	28.30	361	8,918	4.05%	大買/鉅額交易
2022/02/21	5	27.98	10	27.95	27.85	-5	8,469	-0.06%
2022/02/18	3	26.88	2	27.00	27.30	1	8,189	0.01%
2022/02/11	30	26.95	1	26.70	26.75	29	8,521	0.34%
2022/02/09	1	27.15	0	0.00	27.20	1	8,836	0.01%
2022/02/08	3	27.00	5	27.10	27.10	-2	8,902	-0.02%
2022/02/07	0	0.00	11	26.07	26.55	-11	8,858	-0.12%
2022/01/26	10	25.40	5	25.62	25.70	5	9,026	0.06%
2022/01/25	0	0.00	15	25.40	25.25	-15	9,155	-0.16%
2022/01/21	15	26.65	5	26.55	26.05	10	9,163	0.11%
2022/01/20	1	26.45	0	0.00	26.45	1	9,032	0.01%
2022/01/19	0	26.15	0	0.00	25.90	0	8,962	0.00%
2022/01/13	1	26.60	5	26.50	26.25	-4	9,409	-0.04%
2022/01/11	13	26.00	0	0.00	25.80	13	9,573	0.14%
2022/01/07	0	0.00	3	25.73	25.60	-3	10,449	-0.03%
2021/12/28	0	0.00	2	26.53	26.55	-2	11,040	-0.02%
2021/12/23	1	26.35	0	0.00	26.35	1	11,413	0.01%
2021/12/20	0	0.00	1	26.35	26.10	-1	11,976	-0.01%
2021/12/15	0	0.00	2	26.00	26.00	-2	12,133	-0.02%
2021/12/14	2	26.10	2	26.15	26.00	0	12,313	0.00%
2021/12/13	0	0.00	10	27.00	26.75	-10	12,441	-0.08%
2021/12/09	10	27.10	0	0.00	26.75	10	12,751	0.08%
2021/12/08	10	26.75	0	0.00	26.75	10	12,873	0.08%
2021/12/07	1	26.25	0	0.00	26.55	1	12,973	0.01%
2021/12/06	1	26.25	0	0.00	26.30	1	12,969	0.01%
2021/12/02	2	26.10	0	0.00	26.05	2	13,108	0.02%
2021/12/01	0	0.00	3	26.30	26.35	-3	13,121	-0.02%
2021/11/30	3	26.45	7	26.60	26.10	-4	13,245	-0.03%
2021/11/29	36	26.33	10	25.80	26.15	26	13,254	0.20%
2021/11/26	21	27.55	0	0.00	26.60	21	13,245	0.16%
2021/11/25	5	28.41	3	28.47	28.65	2	12,778	0.02%
2021/11/24	3	28.05	0	0.00	27.80	3	12,486	0.02%
2021/11/23	0	0.00	2	28.00	27.60	-2	12,343	-0.02%
2021/11/22	1	27.70	3	27.68	27.80	-2	12,537	-0.02%
2021/11/19	23	27.47	0	0.00	27.45	23	12,467	0.18%
2021/11/18	0	0.00	3	27.35	27.45	-3	12,532	-0.02%
2021/11/17	0	0.00	12	27.36	27.30	-12	12,567	-0.10%
2021/11/16	3	27.32	33	27.58	27.25	-30	12,848	-0.23%
2021/11/15	1	27.50	1	27.70	27.50	0	13,098	0.00%
2021/11/09	5	27.05	1	27.15	27.30	4	13,832	0.03%
2021/11/08	3	27.95	2	27.70	27.55	1	13,841	0.01%
2021/11/05	0	0.00	3	27.07	27.25	-3	13,863	-0.02%
2021/11/04	0	0.00	1	27.50	27.15	-1	14,011	-0.01%
2021/11/03	0	0.00	12	27.07	27.10	-12	14,733	-0.08%
2021/11/02	0	0.00	3	26.92	26.60	-3	15,231	-0.02%
2021/11/01	6	26.33	2	26.60	26.60	4	15,460	0.03%
2021/10/29	2	25.75	2	26.20	25.95	0	15,872	0.00%
2021/10/27	0	0.00	3	25.80	26.10	-3	17,493	-0.02%
2021/10/25	8	25.63	0	0.00	25.80	8	18,386	0.04%
2021/10/22	7	26.04	7	26.76	25.70	0	18,743	0.00%
2021/10/21	6	26.98	18	26.88	27.00	-12	18,986	-0.06%
2021/10/20	10	26.68	29	26.71	26.40	-19	19,021	-0.10%
2021/10/19	0	0.00	1	25.70	25.75	-1	18,855	-0.01%
2021/10/18	11	25.75	19	25.96	25.75	-8	19,076	-0.04%
2021/10/15	23	25.24	18	25.20	25.20	5	19,274	0.03%
2021/10/14	2	24.20	1	24.35	24.30	1	19,460	0.01%
2021/10/13	0	0.00	1	23.60	23.45	-1	21,346	0.00%
2021/10/12	1	23.40	0	0.00	23.25	1	21,767	0.00%
2021/10/06	1	23.85	0	0.00	23.75	1	22,556	0.00%
2021/10/05	10	24.15	0	0.00	24.15	10	22,758	0.04%
2021/10/01	16	24.68	1	24.65	24.30	15	23,168	0.06%
2021/09/30	2	25.10	0	0.00	25.20	2	23,360	0.01%
2021/09/29	6	24.76	4	24.79	24.65	2	23,511	0.01%
2021/09/28	3	25.57	1	25.80	25.55	2	23,680	0.01%
2021/09/22	9	25.49	1	25.50	25.60	8	30,274	0.03%
2021/09/17	4	26.68	2	27.00	26.65	2	32,330	0.01%
2021/09/16	1	27.35	0	0.00	27.10	1	32,777	0.00%
2021/09/15	1	27.20	11	26.99	26.80	-10	32,744	-0.03%
2021/09/14	0	0.00	2	27.05	26.80	-2	32,793	-0.01%
2021/09/13	2	26.90	4	26.93	26.85	-2	33,545	-0.01%
2021/09/10	1	26.40	27	26.49	26.50	-26	33,738	-0.08%
2021/09/09	1	25.65	1	25.75	25.60	0	34,126	0.00%
2021/09/08	7	25.64	0	0.00	25.40	7	34,616	0.02%
2021/09/06	1	26.25	1	26.20	26.20	0	35,586	0.00%
2021/09/03	0	0.00	5	26.90	26.70	-5	35,832	-0.01%
2021/09/02	0	0.00	5	26.60	26.15	-5	36,114	-0.01%
2021/09/01	1	27.00	1	27.10	26.90	0	36,312	0.00%
2021/08/31	14	26.57	1	26.75	26.85	13	36,420	0.04%
2021/08/27	0	0.00	27	26.15	26.15	-27	37,098	-0.07%
2021/08/26	23	25.98	14	26.07	25.75	9	37,413	0.02%
2021/08/25	1	25.35	1	25.45	25.65	0	37,728	0.00%
2021/08/24	1	25.10	2	25.40	25.35	-1	38,332	0.00%
2021/08/23	1	24.55	2	24.93	24.90	-1	39,863	0.00%
2021/08/20	2	23.50	2	23.95	23.85	0	41,351	0.00%
2021/08/19	12	24.26	0	0.00	24.05	12	42,339	0.03%
2021/08/18	6	24.03	4	24.86	25.35	2	42,405	0.00%
2021/08/17	1	25.10	4	25.15	24.70	-3	42,665	-0.01%
2021/08/16	8	25.46	2	25.93	25.40	6	42,830	0.01%
2021/08/12	27	26.94	4	27.06	27.45	23	43,555	0.05%
2021/08/11	8	26.67	1	26.75	26.70	7	45,170	0.02%
2021/08/10	32	27.55	21	27.29	27.30	11	45,568	0.02%
2021/08/09	11	27.50	3	27.80	27.85	8	46,208	0.02%
2021/08/06	9	28.94	9	29.17	28.60	0	46,370	0.00%
2021/08/05	12	29.11	3	29.10	29.05	9	47,168	0.02%
2021/08/04	1	29.10	10	29.07	29.35	-9	47,913	-0.02%
2021/08/03	11	28.92	23	28.98	29.35	-12	49,620	-0.02%
2021/08/02	5	27.53	4	28.11	27.80	1	52,253	0.00%
2021/07/30	0	0.00	1	28.50	28.50	-1	53,479	0.00%
2021/07/29	0	0.00	10	28.30	28.30	-10	56,730	-0.02%
2021/07/28	12	27.72	2	28.10	27.65	10	58,738	0.02%
2021/07/27	6	28.53	7	28.49	28.00	-1	60,156	0.00%
2021/07/26	3	28.03	38	28.41	28.00	-35	61,767	-0.06%
2021/07/23	2	27.70	14	27.96	28.35	-12	65,081	-0.02%
2021/07/22	8.3	27.57	24	27.79	27.35	-15.7	68,213	-0.02%
2021/07/21	1	29.20	8	28.46	27.55	-7	72,396	-0.01%
2021/07/20	25	28.76	21	29.01	28.50	4	73,340	0.01%
2021/07/19	53	29.82	51	29.82	29.90	2	73,331	0.00%
2021/07/16	60	28.07	3	28.23	28.30	57	73,681	0.08%
2021/07/15	0	0.00	8	27.30	27.95	-8	73,748	-0.01%
2021/07/14	2	26.30	4	26.45	26.55	-2	74,330	0.00%
2021/07/13	3	27.07	14	27.52	27.05	-11	75,645	-0.01%
2021/07/12	14	27.83	14	27.57	27.50	0	76,841	0.00%
2021/07/09	10	27.20	0	0.00	27.15	10	77,598	0.01%
2021/07/08	3	27.40	1	27.75	27.95	2	77,736	0.00%
2021/07/07	4	27.35	24	27.28	27.10	-20	77,722	-0.03%
2021/07/06	8	27.60	0	0.00	27.60	8	77,871	0.01%
2021/07/05	0	0.00	12	28.31	28.05	-12	77,753	-0.02%
2021/07/02	6	28.49	30	28.28	28.05	-24	77,717	-0.03%
2021/07/01	68	29.01	34	28.47	28.00	34	77,301	0.04%
2021/06/30	74	29.86	45	29.70	29.30	29	76,223	0.04%
2021/06/29	96	29.36	29	29.65	29.25	67	74,188	0.09%
2021/06/28	13	27.33	42	27.77	28.45	-29	70,937	-0.04%
2021/06/25	9	26.43	12	26.21	25.90	-3	68,893	0.00%
2021/06/24	3	25.77	1	25.60	25.70	2	68,455	0.00%
2021/06/23	3	25.17	2	25.50	25.55	1	68,401	0.00%
2021/06/22	1	25.80	11	25.50	25.35	-10	68,261	-0.01%
2021/06/21	6	24.25	40	24.32	24.90	-34	67,411	-0.05%
2021/06/18	18	25.24	6	24.85	24.75	12	67,109	0.02%
2021/06/17	5	25.13	10	25.35	25.35	-5	66,642	-0.01%
2021/06/16	21	26.29	18	26.09	25.90	3	66,294	0.00%
2021/06/15	0	0.00	11	26.78	26.90	-11	65,885	-0.02%
2021/06/11	5	26.19	4	26.30	26.30	1	65,297	0.00%
2021/06/10	2	25.55	15	25.77	26.05	-13	65,024	-0.02%
2021/06/09	10	25.90	8	25.98	25.60	2	64,633	0.00%
2021/06/08	13	26.30	5	26.50	26.30	8	64,368	0.01%
2021/06/07	8	26.74	15	26.57	26.30	-7	64,196	-0.01%
2021/06/04	5	26.10	10	26.53	26.20	-5	63,593	-0.01%
2021/06/03	0	0.00	16	26.54	26.65	-16	63,466	-0.03%
2021/06/02	13	26.90	3	26.93	26.70	10	63,063	0.02%
2021/06/01	19	26.27	30	26.24	26.50	-11	62,428	-0.02%
2021/05/31	57	26.52	19	26.64	26.45	38	61,897	0.06%
2021/05/28	16	25.55	21	25.27	25.25	-5	60,356	-0.01%
2021/05/27	18	24.39	16	24.63	23.95	2	58,911	0.00%
2021/05/26	10	23.84	4	23.95	23.85	6	57,804	0.01%
2021/05/25	30	23.47	68	23.80	24.00	-38	57,484	-0.07%
2021/05/24	38	23.46	8	23.69	23.40	30	57,093	0.05%
2021/05/21	17	23.31	13	23.31	23.75	4	56,868	0.01%
2021/05/20	6	24.04	1	24.25	23.40	5	56,447	0.01%
2021/05/19	16	23.59	6	24.48	24.30	10	55,890	0.02%
2021/05/18	1	22.30	10	22.35	22.90	-9	54,341	-0.02%
2021/05/17	9	20.89	27	20.96	20.85	-18	53,722	-0.03%
2021/05/14	14	23.15	16	23.11	23.05	-2	52,850	0.00%
2021/05/13	12	23.59	47	23.55	23.40	-35	51,822	-0.07%
2021/05/12	19	26.27	110	26.12	25.85	-91	50,457	-0.18%	大賣/
2021/05/11	56	29.78	58	29.18	28.70	-2	49,380	0.00%
2021/05/10	65	30.92	65	31.32	31.65	0	47,192	0.00%
2021/05/07	25	29.42	20	30.25	29.90	5	43,439	0.01%
2021/05/06	83	30.08	46.8	29.83	30.00	36.2	41,839	0.09%
2021/05/05	18	28.51	53	28.66	29.00	-35	38,132	-0.09%
2021/05/04	17	26.96	42	26.34	26.40	-25	35,804	-0.07%
2021/05/03	51	29.92	81	29.17	28.75	-30	34,074	-0.09%
2021/04/29	69	30.44	28.3	30.28	30.50	40.7	32,124	0.13%
2021/04/28	134	29.67	41.3	29.38	30.00	92.7	28,595	0.32%	大買/
2021/04/27	71	26.62	49	27.14	27.30	22	25,493	0.09%
2021/04/26	28	24.21	34	24.11	24.85	-6	21,137	-0.03%
2021/04/23	12	22.67	10	22.73	22.60	2	19,814	0.01%
2021/04/22	17	23.38	31.3	24.27	23.00	-14.3	19,375	-0.07%
2021/04/21	3	22.57	4	22.35	22.35	-1	16,982	-0.01%
2021/04/20	5	22.77	0	0.00	22.65	5	16,581	0.03%
2021/04/19	33	22.80	32.3	23.16	23.45	0.7	15,927	0.00%
2021/04/16	27	21.28	23	21.33	22.00	4	14,329	0.03%
2021/04/15	5	20.90	151	20.90	20.95	-146	12,982	-1.12%	大賣/鉅額交易
2021/04/14	1	19.85	3	19.75	19.90	-2	12,095	-0.02%
2021/04/13	142	19.84	6	19.78	19.90	136	12,148	1.12%	大買/鉅額交易
2021/04/12	20	19.58	32	19.86	20.15	-12	11,946	-0.10%
2021/04/08	0	0.00	55	19.40	19.55	-55	12,051	-0.46%
2021/04/07	0	0.00	1	19.20	19.25	-1	12,772	-0.01%
2021/04/06	2	19.03	0	0.00	19.00	2	13,260	0.02%
2021/04/01	0	0.00	5	18.90	18.95	-5	14,205	-0.04%
2021/03/30	1	19.15	1	19.00	19.05	0	15,815	0.00%
2021/03/29	0	0.00	6	19.32	19.25	-6	16,271	-0.04%
2021/03/26	0	0.00	13	18.85	19.00	-13	17,056	-0.08%
2021/03/25	0	0.00	2	18.75	18.80	-2	18,029	-0.01%
2021/03/24	0	0.00	20	18.50	18.45	-20	18,518	-0.11%
2021/03/22	2	18.35	0	0.00	18.45	2	18,975	0.01%
2021/03/19	1	18.10	0	0.00	18.10	1	19,144	0.01%
2021/03/17	1	18.55	9	18.65	18.60	-8	19,391	-0.04%
2021/03/16	0	0.00	5	18.80	18.75	-5	19,598	-0.03%
2021/03/15	0	0.00	2	18.70	18.70	-2	19,859	-0.01%
2021/03/11	1	18.75	0	0.00	18.75	1	21,446	0.00%
2021/03/10	0.5	18.65	7	18.75	18.65	-6.5	22,252	-0.03%
2021/03/09	0	0.00	1	18.55	18.60	-1	22,365	0.00%
2021/03/08	1	18.30	1	18.55	18.25	0	22,339	0.00%
2021/03/05	3	18.33	0	0.00	18.25	3	22,457	0.01%
2021/03/04	0	0.00	10	18.70	18.50	-10	22,735	-0.04%
2021/03/03	0	0.00	10	18.35	18.60	-10	22,930	-0.04%
2021/02/26	52	18.56	0	0.00	18.60	52	23,015	0.23%
2021/02/25	0	0.00	5	18.55	18.70	-5	22,997	-0.02%
2021/02/23	0	0.00	5	18.90	18.85	-5	23,148	-0.02%
2021/02/18	2	17.90	11	17.99	17.85	-9	22,676	-0.04%
2021/02/17	1	17.25	2	17.48	17.60	-1	22,538	0.00%
2021/02/05	1	17.20	5	17.10	17.15	-4	22,403	-0.02%
2021/02/03	0	0.00	1	17.25	17.15	-1	22,441	0.00%
2021/02/02	5	16.90	2	16.90	16.80	3	22,322	0.01%
2021/01/29	3	16.68	0	0.00	16.45	3	22,215	0.01%
2021/01/28	10	16.80	0	0.00	16.85	10	22,131	0.05%
2021/01/26	1	17.25	0	0.00	17.10	1	22,147	0.00%
2021/01/25	0	0.00	2	17.33	17.40	-2	22,184	-0.01%
2021/01/22	0	0.00	1.6	16.97	17.05	-1.6	22,198	-0.01%
2021/01/21	2	17.00	1	17.20	17.00	1	22,214	0.00%
2021/01/20	2	17.30	0	0.00	16.95	2	22,299	0.01%
2021/01/19	2	17.75	3	17.70	17.85	-1	22,061	0.00%
2021/01/18	2	17.20	12	17.18	17.50	-10	22,087	-0.05%
2021/01/15	12	17.70	0	0.00	17.55	12	22,075	0.05%
2021/01/14	0	0.00	1	18.20	18.05	-1	22,204	0.00%
2021/01/12	28	18.31	0	0.00	18.10	28	22,041	0.13%
2021/01/11	0	0.00	6	18.70	18.70	-6	21,794	-0.03%
2021/01/08	31	18.71	4	18.75	18.70	27	21,783	0.12%
2021/01/07	1	18.70	1	18.85	18.95	0	21,653	0.00%
2021/01/06	9	18.61	12	18.74	18.55	-3	21,553	-0.01%
2021/01/05	40	19.30	6	19.42	19.40	34	21,228	0.16%
2021/01/04	0	0.00	3	19.30	19.25	-3	21,309	-0.01%
2020/12/31	2	19.40	11	19.41	19.30	-9	21,125	-0.04%
2020/12/30	70	19.99	27	19.99	19.90	43	20,758	0.21%
2020/12/29	0	0.00	2	19.85	19.55	-2	19,875	-0.01%
2020/12/28	5	19.98	17.2	19.84	20.15	-12.2	19,354	-0.06%
2020/12/25	25	19.33	8	19.29	19.45	17	18,299	0.09%
2020/12/24	9	18.87	36	18.70	18.70	-27	17,686	-0.15%
2020/12/23	29	18.23	6	18.37	18.05	23	16,619	0.14%
2020/12/22	7	18.98	9	18.66	18.20	-2	16,042	-0.01%
2020/12/21	18	19.27	20	19.33	19.00	-2	15,201	-0.01%
2020/12/18	14	18.46	2	18.43	18.35	12	14,124	0.08%
2020/12/17	10	18.45	0	0.00	18.20	10	13,589	0.07%
2020/12/16	4	18.45	5	18.62	18.60	-1	13,325	-0.01%
2020/12/15	2	18.65	0	0.00	18.45	2	13,241	0.02%
2020/12/14	4	18.76	3	19.08	19.25	1	13,091	0.01%
2020/12/11	11	19.10	2	19.43	19.10	9	12,989	0.07%
2020/12/10	2	19.60	2	19.55	19.50	0	12,782	0.00%
2020/12/09	3	19.65	0	0.00	20.10	3	12,608	0.02%
2020/12/08	5	20.00	63	19.99	19.90	-58	12,470	-0.47%
2020/12/07	41	20.97	29	21.23	20.60	12	12,213	0.10%
2020/12/04	3	20.78	17	20.50	20.80	-14	11,300	-0.12%
2020/12/02	0	0.00	10	19.40	19.00	-10	11,542	-0.09%
2020/11/30	5	19.40	2	19.20	19.40	3	11,400	0.03%
2020/11/27	1	18.70	3	19.20	19.20	-2	11,086	-0.02%
2020/11/26	5	18.60	1	18.60	18.55	4	10,811	0.04%
2020/11/25	0	0.00	1	18.40	18.35	-1	10,735	-0.01%
2020/11/24	4	18.10	0	0.00	17.95	4	10,533	0.04%
2020/11/23	39	18.68	15	18.49	18.40	24	10,431	0.23%
2020/11/19	1	18.00	2	18.05	18.05	-1	10,372	-0.01%
2020/11/12	6	17.73	0	0.00	17.75	6	11,874	0.05%
2020/11/11	50	17.90	0	0.00	17.95	50	12,238	0.41%
2020/11/09	5	18.01	0	0.00	17.85	5	12,349	0.04%
2020/11/06	1	17.85	4	17.85	17.90	-3	12,415	-0.02%
2020/11/05	1	18.05	0	0.00	17.85	1	12,572	0.01%
2020/11/02	1	17.80	1	17.80	18.00	0	13,332	0.00%
2020/10/29	3	17.70	3	17.55	17.70	0	14,230	0.00%
2020/10/28	3	17.70	5	17.83	17.70	-2	14,174	-0.01%
2020/10/27	2	17.45	0	0.00	17.55	2	14,066	0.01%
2020/10/26	1	17.60	3	17.57	17.60	-2	14,083	-0.01%
2020/10/23	2	16.95	7	17.14	17.45	-5	14,041	-0.04%
2020/10/22	24	16.62	41	16.93	17.05	-17	13,969	-0.12%
2020/10/21	4	16.95	2	17.20	16.95	2	13,615	0.01%
2020/10/20	2	16.90	0	0.00	17.10	2	13,645	0.01%
2020/10/19	1	17.05	4	17.14	17.05	-3	13,702	-0.02%
2020/10/16	4	17.10	0	0.00	17.05	4	13,889	0.03%
2020/10/15	2	17.30	0	0.00	17.30	2	13,970	0.01%
2020/10/14	4	17.48	2	17.45	17.35	2	13,961	0.01%
2020/10/12	0	0.00	5	17.54	17.75	-5	13,889	-0.04%
2020/10/07	0	0.00	38	17.20	17.20	-38	13,743	-0.28%
2020/10/06	1	16.50	11	16.91	16.95	-10	13,593	-0.07%
2020/10/05	0	0.00	7	16.43	16.45	-7	13,434	-0.05%
2020/09/30	2	15.85	2	15.95	16.05	0	13,425	0.00%
2020/09/28	1	16.05	8	15.94	16.05	-7	13,501	-0.05%
2020/09/25	3	15.65	0	0.00	15.65	3	13,561	0.02%
2020/09/24	12	16.01	0	0.00	15.75	12	13,515	0.09%
2020/09/23	16	16.48	14	16.71	16.45	2	13,360	0.01%
2020/09/22	12	16.40	2	16.55	16.65	10	13,349	0.07%
2020/09/21	0	0.00	5	16.90	16.90	-5	13,338	-0.04%
2020/09/18	0	0.00	10	16.85	16.75	-10	13,449	-0.07%
2020/09/17	2	16.75	7	16.91	16.75	-5	13,473	-0.04%
2020/09/16	0	0.00	2	16.83	16.80	-2	13,590	-0.01%
2020/09/15	0	0.00	2	16.65	16.75	-2	13,779	-0.01%
2020/09/14	19	16.53	0	0.00	16.50	19	14,075	0.13%
2020/09/11	6	16.83	0	0.00	16.55	6	14,092	0.04%
2020/09/10	10	17.05	2	17.05	16.90	8	14,529	0.06%
2020/09/09	7	16.76	3	16.80	17.05	4	14,531	0.03%
2020/09/08	7	17.44	15	17.82	17.40	-8	14,211	-0.06%
2020/09/07	35	17.97	78	17.86	17.65	-43	13,960	-0.31%
2020/09/04	0	0.00	3	16.50	16.80	-3	13,089	-0.02%
2020/09/03	5	17.00	8	16.88	16.75	-3	13,129	-0.02%
2020/09/02	0	0.00	2	16.75	16.80	-2	13,102	-0.02%
2020/09/01	10	16.64	330	16.60	16.70	-320	13,592	-2.35%	大賣/鉅額交易
2020/08/31	0	0.00	4	16.90	16.85	-4	13,615	-0.03%
2020/08/28	0	0.00	8	16.74	16.60	-8	13,610	-0.06%
2020/08/27	9	16.54	30	16.50	16.55	-21	13,980	-0.15%
2020/08/26	2	16.65	64	16.65	16.65	-62	14,034	-0.44%
2020/08/25	2	16.60	7	17.01	16.75	-5	14,096	-0.04%
2020/08/21	3	16.72	18	16.78	16.95	-15	14,566	-0.10%
2020/08/20	19	16.28	9	16.35	16.30	10	14,945	0.07%
2020/08/18	3	16.60	11.2	16.60	16.60	-8.2	14,665	-0.06%
2020/08/17	5	16.34	18	16.47	16.50	-13	14,557	-0.09%
2020/08/13	0	0.00	1	15.95	15.90	-1	14,098	-0.01%
2020/08/12	0	0.00	3	15.80	15.70	-3	14,016	-0.02%
2020/08/11	8.4	15.65	4	15.78	15.65	4.4	13,927	0.03%
2020/08/10	0	0.00	1	15.95	15.95	-1	13,816	-0.01%
2020/08/07	0	0.00	3	16.05	15.95	-3	13,734	-0.02%
2020/08/06	0	0.00	1	15.75	15.70	-1	13,296	-0.01%
2020/08/05	0	0.00	13	15.52	15.50	-13	12,983	-0.10%
2020/08/04	0	0.00	11	14.74	14.90	-11	12,401	-0.09%
2020/07/31	0	0.00	3	14.20	14.30	-3	12,029	-0.02%
2020/07/30	0	0.00	13	14.11	14.05	-13	11,976	-0.11%
2020/07/29	3	13.95	3	14.05	13.90	0	12,023	0.00%
2020/07/28	3	13.90	7	14.06	13.90	-4	12,004	-0.03%
2020/07/27	3	14.00	2	14.10	13.95	1	12,088	0.01%
2020/07/24	3	14.25	0	0.00	14.25	3	12,044	0.02%
2020/07/23	5	14.37	0	0.00	14.40	5	12,022	0.04%
2020/07/22	10.3	14.50	3	14.40	14.50	7.3	11,998	0.06%
2020/07/21	11.3	14.25	11	14.37	14.25	0.3	11,815	0.00%
2020/07/20	3	14.35	2	14.40	14.45	1	11,756	0.01%
2020/07/17	6	14.25	3	14.23	14.20	3	11,766	0.03%
2020/07/16	8	14.57	0	0.00	14.40	8	11,870	0.07%
2020/07/15	1	14.65	7	14.42	14.50	-6	11,895	-0.05%
2020/07/13	0	0.00	70	14.25	14.30	-70	11,987	-0.58%
2020/07/10	2	14.10	0	0.00	14.10	2	12,108	0.02%
2020/07/09	2	14.35	2	14.65	14.35	0	12,248	0.00%
2020/07/08	2	14.50	5	14.48	14.50	-3	12,588	-0.02%
2020/07/07	3	14.25	3	14.40	14.40	0	12,603	0.00%
2020/07/06	6	14.37	22	14.42	14.50	-16	12,694	-0.13%
2020/07/03	9	14.38	0	0.00	14.30	9	12,838	0.07%
2020/07/02	4	14.40	0	0.00	14.50	4	12,877	0.03%
2020/07/01	0	0.00	6	14.50	14.55	-6	12,962	-0.05%
2020/06/30	0	0.00	19	14.43	14.55	-19	12,976	-0.15%
2020/06/29	2	14.05	0	0.00	14.10	2	12,924	0.02%
2020/06/24	4	14.20	14	14.24	14.30	-10	12,843	-0.08%
2020/06/23	7	14.09	6	14.20	14.20	1	12,754	0.01%
2020/06/22	2	14.55	0	0.00	14.70	2	12,602	0.02%
2020/06/17	5	15.13	11	14.90	14.90	-6	12,086	-0.05%
2020/06/16	1	14.15	6	14.27	14.35	-5	11,734	-0.04%
2020/06/15	2	13.93	3	13.92	14.05	-1	11,998	-0.01%
2020/06/12	4	13.79	31	13.70	13.85	-27	12,200	-0.22%
2020/06/11	3	14.13	2	14.13	14.00	1	12,289	0.01%
2020/06/10	12	14.34	17	14.35	14.40	-5	12,393	-0.04%
2020/06/09	3	14.63	6	14.65	14.60	-3	12,736	-0.02%
2020/06/08	7	14.79	24	14.76	14.65	-17	13,098	-0.13%
2020/06/05	0	0.00	10	14.14	14.25	-10	12,776	-0.08%
2020/06/04	4	14.25	51	14.20	14.25	-47	12,852	-0.37%
2020/06/03	20	14.28	12	14.38	14.20	8	13,028	0.06%
2020/06/02	7	13.78	2	13.90	13.70	5	12,640	0.04%
2020/05/29	8	14.07	4	14.00	13.90	4	12,448	0.03%
2020/05/28	51	14.72	26	14.68	14.40	25	12,259	0.20%
2020/05/27	88	13.42	3	14.40	14.40	85	11,470	0.74%
2020/05/26	0	0.00	20	12.89	13.10	-20	10,693	-0.19%
2020/05/22	98	12.64	3	12.70	12.50	95	10,372	0.92%
2020/05/21	6	12.58	1	12.60	12.60	5	10,329	0.05%
2020/05/20	5	12.65	13	12.62	12.60	-8	10,278	-0.08%
2020/05/15	16	12.51	0	0.00	12.45	16	10,216	0.16%
2020/05/13	2	12.90	0	0.00	12.85	2	10,152	0.02%
2020/05/12	23	12.84	10	12.85	12.85	13	10,167	0.13%
2020/05/11	0	0.00	6	12.83	13.05	-6	10,149	-0.06%
2020/05/08	21	12.68	0	0.00	12.65	21	10,006	0.21%
2020/05/07	14	12.79	2	12.85	12.75	12	10,062	0.12%
2020/05/06	2	12.75	10	12.85	12.80	-8	10,081	-0.08%
2020/04/30	0	0.00	16	13.24	13.15	-16	9,918	-0.16%
2020/04/28	10	12.70	1	12.75	12.70	9	9,900	0.09%
2020/04/27	8	12.88	2	12.85	12.85	6	10,095	0.06%
2020/04/24	0	0.00	3	12.85	12.75	-3	10,033	-0.03%
2020/04/23	2	12.75	2	12.75	12.75	0	10,008	0.00%
2020/04/22	0	0.00	1	12.85	12.95	-1	9,952	-0.01%
2020/04/21	5	12.80	0	0.00	12.80	5	9,927	0.05%
2020/04/17	3	13.15	2.3	13.08	12.95	0.7	9,685	0.01%
2020/04/16	0	0.00	7	13.00	12.95	-7	9,502	-0.07%
2020/04/15	1	13.20	2	13.25	13.15	-1	9,453	-0.01%
2020/04/14	8	13.10	1	13.00	13.10	7	9,345	0.07%
2020/04/13	4	12.86	3	12.85	13.10	1	9,262	0.01%
2020/04/10	1	12.20	3	12.15	12.15	-2	8,888	-0.02%
2020/04/09	0	0.00	1	11.85	11.90	-1	8,959	-0.01%
2020/04/07	3	11.45	4	11.30	11.30	-1	8,790	-0.01%
2020/04/06	1	11.15	0	0.00	11.15	1	8,822	0.01%
2020/03/30	4	11.10	0	0.00	11.15	4	9,162	0.04%
2020/03/27	3	11.45	9	11.50	11.35	-6	9,912	-0.06%
2020/03/25	0	0.00	12	11.64	11.65	-12	11,523	-0.10%
2020/03/24	0	0.00	10	11.35	11.20	-10	11,613	-0.09%
2020/03/20	0	0.00	5	11.75	11.65	-5	11,685	-0.04%
2020/03/19	5	10.99	1	11.80	10.95	4	11,576	0.03%
2020/03/18	0	0.00	5	11.55	11.60	-5	11,468	-0.04%
2020/03/17	0	0.00	6	10.96	10.90	-6	11,533	-0.05%
2020/03/16	1	10.95	0	0.00	10.90	1	11,334	0.01%
2020/03/13	3	11.02	0	0.00	11.20	3	11,155	0.03%
2020/03/12	2	12.50	1	11.95	12.10	1	10,893	0.01%
2020/03/11	10	13.10	2	13.30	13.10	8	10,479	0.08%
2020/03/10	2	13.55	0	0.00	13.50	2	10,415	0.02%
2020/03/09	15	13.78	5	13.75	13.60	10	10,287	0.10%
2020/03/03	2	14.30	11	14.29	14.30	-9	9,901	-0.09%
2020/03/02	0	0.00	10	14.05	14.05	-10	9,851	-0.10%
2020/02/27	10	14.05	6	14.00	13.95	4	9,722	0.04%
2020/02/26	1	14.00	0	0.00	14.20	1	9,612	0.01%
2020/02/24	1	14.00	0	0.00	14.05	1	9,587	0.01%
2020/02/19	10	14.15	0	0.00	14.30	10	9,551	0.10%
2020/02/17	10	14.05	0	0.00	14.05	10	9,579	0.10%
2020/02/13	0	0.00	2	14.35	14.35	-2	9,572	-0.02%
2020/02/12	1	14.25	0	0.00	14.25	1	9,595	0.01%
2020/02/11	10	14.15	0	0.00	14.15	10	9,599	0.10%
2020/02/10	1	14.00	0	0.00	14.05	1	9,690	0.01%
2020/02/06	1	14.55	0	0.00	14.65	1	9,674	0.01%
2020/01/30	0	0.00	3	14.85	14.55	-3	9,785	-0.03%
2020/01/20	0	0.00	1	15.15	15.15	-1	9,521	-0.01%
2020/01/09	0	0.00	3	15.05	15.00	-3	10,085	-0.03%
2020/01/06	0	0.00	10	15.20	15.15	-10	10,272	-0.10%
2020/01/03	0	0.00	30	15.35	15.30	-30	10,267	-0.29%
2020/01/02	8	15.48	11	15.46	15.50	-3	10,146	-0.03%
2019/12/27	1	15.70	0	0.00	15.75	1	9,959	0.01%
2019/12/26	0	0.00	1	15.90	15.65	-1	9,852	-0.01%
2019/12/25	0	0.00	20	15.85	15.80	-20	9,906	-0.20%
2019/12/23	6	15.97	5	16.09	16.05	1	8,913	0.01%
2019/12/20	4	15.81	2	15.58	15.95	2	8,036	0.02%
2019/12/19	10	15.20	1	15.20	15.30	9	7,360	0.12%
2019/12/18	0	0.00	3	15.10	15.20	-3	7,237	-0.04%
2019/12/17	0	0.00	5.6	15.10	15.10	-5.6	7,424	-0.08%
2019/12/16	2	15.15	4	15.15	15.15	-2	7,282	-0.03%
2019/12/13	0	0.00	1.2	15.09	15.05	-1.2	7,180	-0.02%
2019/12/12	1	14.90	0	0.00	14.90	1	7,008	0.01%
2019/12/10	0	0.00	2	14.75	14.70	-2	6,975	-0.03%
2019/12/09	0	0.00	10	14.80	14.80	-10	7,191	-0.14%
2019/12/06	0	0.00	26	14.62	14.65	-26	7,216	-0.36%
2019/12/05	1	14.30	16	14.51	14.55	-15	7,395	-0.20%
2019/11/25	10	14.10	0	0.00	14.15	10	7,957	0.13%
2019/11/22	2	14.15	0	0.00	14.15	2	8,003	0.02%
2019/11/21	1	13.95	0	0.00	13.95	1	8,002	0.01%
2019/11/18	10	14.10	0	0.00	14.10	10	8,185	0.12%
2019/11/15	1	13.90	0	0.00	13.90	1	8,207	0.01%
2019/11/14	0	0.00	1	13.85	13.85	-1	8,270	-0.01%
2019/11/13	1	14.05	0	0.00	14.05	1	8,280	0.01%
2019/11/12	1	13.95	0	0.00	13.95	1	8,459	0.01%
2019/11/11	3	14.03	0.5	14.00	14.05	2.5	8,486	0.03%
2019/11/07	21	14.23	0	0.00	14.20	21	8,531	0.25%
2019/11/06	10	14.45	0	0.00	14.35	10	8,491	0.12%
2019/11/05	16	14.50	0.2	14.50	14.50	15.8	8,483	0.19%
2019/11/04	2	14.58	0	0.00	14.60	2	8,580	0.02%
2019/10/28	1	15.00	1	15.05	15.00	0	9,757	0.00%
2019/10/25	1	15.10	0	0.00	15.05	1	10,337	0.01%
2019/10/23	2	15.08	0.3	15.05	15.05	1.7	11,152	0.02%
2019/10/22	1	15.30	1	15.25	15.25	0	11,235	0.00%
2019/10/21	3.7	15.30	13	15.27	15.30	-9.3	11,294	-0.08%
2019/10/18	1	15.00	1	14.90	15.00	0	11,317	0.00%
2019/10/16	0	0.00	12	14.95	14.85	-12	11,242	-0.11%
2019/10/15	30	14.90	0	0.00	14.85	30	11,155	0.27%
2019/10/07	0.7	14.45	2	14.50	14.50	-1.3	11,519	-0.01%
2019/10/03	2	14.55	0	0.00	14.55	2	11,457	0.02%
2019/10/01	0	0.00	28	14.85	14.80	-28	11,465	-0.24%
2019/09/27	2	14.55	0	0.00	14.50	2	11,316	0.02%
2019/09/26	4	14.70	0	0.00	14.75	4	11,305	0.04%
2019/09/23	1	15.00	2	14.90	14.95	-1	11,114	-0.01%
2019/09/20	0	0.00	52.6	14.87	15.00	-52.6	11,133	-0.47%
2019/09/18	10	14.90	17	14.75	14.75	-7	10,874	-0.06%
2019/09/16	16	14.83	2	14.78	14.70	14	11,002	0.13%
2019/09/12	1	14.85	3	15.03	15.00	-2	10,983	-0.02%
2019/09/11	0	0.00	4	14.83	14.80	-4	10,913	-0.04%
2019/09/10	0	0.00	8	14.69	14.55	-8	11,441	-0.07%
2019/09/09	0	0.00	13	14.33	14.45	-13	11,672	-0.11%
2019/09/06	2	14.10	7	14.25	14.25	-5	11,657	-0.04%
2019/09/05	2	14.15	12	14.27	14.10	-10	11,682	-0.09%
2019/09/04	6	14.15	0	0.00	14.10	6	11,783	0.05%
2019/09/02	22	14.05	8	14.06	14.10	14	11,793	0.12%
2019/08/30	1	13.80	1	13.80	13.80	0	11,736	0.00%
2019/08/29	0	0.00	2	13.55	13.55	-2	11,747	-0.02%
2019/08/26	2	13.65	8	13.60	13.60	-6	12,221	-0.05%
2019/08/23	5	13.65	10	13.65	13.85	-5	12,218	-0.04%
2019/08/22	2	13.65	6	13.63	13.60	-4	12,195	-0.03%
2019/08/21	2	13.50	0	0.00	13.60	2	12,158	0.02%
2019/08/20	16	13.64	0	0.00	13.50	16	12,207	0.13%
2019/08/19	0	0.00	2	13.50	13.60	-2	12,234	-0.02%
2019/08/15	10	13.30	0	0.00	13.30	10	12,211	0.08%
2019/08/14	12	13.78	14	13.70	13.65	-2	12,093	-0.02%
2019/08/13	1	13.75	2	13.75	13.75	-1	12,249	-0.01%
2019/08/12	1	13.90	0	0.00	13.90	1	12,246	0.01%
2019/08/08	3	13.95	0	0.00	14.00	3	12,250	0.02%
2019/08/07	3	13.98	1	13.95	13.90	2	12,255	0.02%
2019/08/06	8	13.75	2	13.90	13.90	6	12,355	0.05%
2019/08/05	2	14.30	0	0.00	14.05	2	12,346	0.02%
2019/08/02	4	14.48	5	14.50	14.45	-1	12,419	-0.01%
2019/08/01	14	14.77	2	14.75	14.75	12	12,656	0.09%
2019/07/31	20	14.98	16	15.01	15.05	4	12,802	0.03%
2019/07/30	230	14.92	158	15.06	15.05	72	12,700	0.57%	大買/大賣/
2019/07/29	42	14.81	5	14.94	14.90	37	11,910	0.31%
2019/07/26	36	14.53	2	14.53	14.75	34	11,376	0.30%
2019/07/24	11	14.04	6	13.93	13.85	5	10,721	0.05%
2019/07/22	1	14.15	0	0.00	14.10	1	10,721	0.01%
2019/07/19	2	14.35	5	14.30	14.30	-3	10,574	-0.03%
2019/07/16	1	14.45	0	0.00	14.45	1	10,813	0.01%
2019/07/12	6	14.40	0	0.00	14.45	6	10,935	0.05%
2019/07/11	2	14.60	0	0.00	14.60	2	10,777	0.02%
2019/07/05	10	14.85	0	0.00	14.85	10	11,228	0.09%
2019/07/04	0	0.00	3	14.90	14.85	-3	11,287	-0.03%
2019/06/28	2	14.80	0	0.00	14.70	2	11,789	0.02%
2019/06/27	100	14.75	0	0.00	14.80	100	11,827	0.85%
2019/06/25	0	0.00	2	14.85	14.70	-2	11,953	-0.02%
2019/06/24	2	14.80	0	0.00	14.80	2	12,187	0.02%
2019/06/21	6	14.90	7	15.06	14.80	-1	12,408	-0.01%
2019/06/19	0	0.00	11	15.11	15.10	-11	12,496	-0.09%
2019/06/18	47	14.94	0	0.00	14.85	47	12,437	0.38%
2019/06/17	7	16.01	2	16.05	16.00	5	11,849	0.04%
2019/06/14	4	15.95	0	0.00	15.90	4	11,522	0.03%
2019/06/13	0	0.00	2	16.10	16.00	-2	11,484	-0.02%
2019/06/12	4	16.05	0	0.00	16.10	4	12,295	0.03%
2019/06/11	5	15.96	11	15.95	15.95	-6	12,319	-0.05%
2019/06/10	2	16.10	0	0.00	16.05	2	12,377	0.02%
2019/06/05	0	0.00	2	16.35	16.20	-2	12,854	-0.02%
2019/06/04	4	16.20	0	0.00	16.15	4	13,439	0.03%
2019/06/03	6	16.08	9	15.84	16.15	-3	13,938	-0.02%
2019/05/31	0	0.00	4	15.68	15.75	-4	13,986	-0.03%
2019/05/29	2	15.30	0	0.00	15.30	2	14,706	0.01%
2019/05/27	2	15.50	0	0.00	15.50	2	16,086	0.01%
2019/05/24	4	15.63	10	15.60	15.60	-6	16,655	-0.04%
2019/05/22	6	15.80	2	15.80	15.75	4	17,687	0.02%
2019/05/21	0	0.00	2	15.65	15.65	-2	17,763	-0.01%
2019/05/20	12	15.65	20	15.68	15.70	-8	17,733	-0.05%
2019/05/17	1	15.10	1	15.05	15.10	0	17,622	0.00%
2019/05/16	22	15.11	8	15.13	15.00	14	17,809	0.08%
2019/05/10	0	0.00	7	16.05	15.60	-7	18,280	-0.04%
2019/05/09	37	15.91	6	16.18	16.00	31	18,129	0.17%
2019/05/08	9	16.63	7	16.70	16.55	2	17,802	0.01%
2019/05/06	15	17.05	1	17.00	17.00	14	17,685	0.08%
2019/05/03	20	17.30	0	0.00	17.35	20	17,540	0.11%
2019/05/02	2	17.25	0	0.00	17.20	2	17,491	0.01%
2019/04/30	5	17.33	0	0.00	17.30	5	17,383	0.03%
2019/04/29	2	17.50	0	0.00	17.35	2	17,374	0.01%
2019/04/26	3	17.65	0	0.00	17.65	3	17,293	0.02%
2019/04/25	6	17.80	0	0.00	17.75	6	17,233	0.03%
2019/04/24	5	17.87	1	17.90	17.90	4	17,288	0.02%
2019/04/22	3	18.12	27	18.04	18.10	-24	17,206	-0.14%
2019/04/19	2	17.70	0	0.00	17.80	2	16,955	0.01%
2019/04/18	23	17.73	35	17.86	17.65	-12	17,173	-0.07%
2019/04/17	0	0.00	22	17.95	17.95	-22	17,220	-0.13%
2019/04/16	0	0.00	5	17.80	17.85	-5	17,062	-0.03%
2019/04/15	0	0.00	10	17.95	17.90	-10	17,050	-0.06%
2019/04/12	38	17.89	7	17.93	17.95	31	17,111	0.18%
2019/04/11	112	17.74	2	17.85	17.65	110	16,805	0.65%	大買/鉅額交易
2019/04/10	5	17.65	15	17.70	17.75	-10	16,700	-0.06%
2019/04/08	114	17.60	15	17.67	17.65	99	16,543	0.60%	大買/
2019/04/01	0	0.00	2	17.75	17.70	-2	16,282	-0.01%
2019/03/29	6	17.63	15	17.63	17.65	-9	16,249	-0.06%
2019/03/28	0	0.00	20	17.60	17.60	-20	16,321	-0.12%
2019/03/27	20	17.75	35	17.60	17.75	-15	16,269	-0.09%
2019/03/26	3	17.78	20	17.90	17.75	-17	16,036	-0.11%
2019/03/25	3	17.90	102	17.90	17.95	-99	15,851	-0.62%	大賣/
2019/03/22	6	18.13	0	0.00	18.10	6	15,742	0.04%
2019/03/21	11	18.10	0	0.00	18.10	11	15,655	0.07%
2019/03/20	1	18.05	3	18.07	18.10	-2	15,747	-0.01%
2019/03/19	10	18.16	10	18.15	18.15	0	15,660	0.00%
2019/03/18	10	18.27	11	18.25	18.25	-1	15,642	-0.01%
2019/03/15	50	18.28	3	18.28	18.30	47	15,620	0.30%
2019/03/14	13	17.98	0	0.00	18.00	13	14,800	0.09%
2019/03/13	22	18.02	0	0.00	17.95	22	14,909	0.15%
2019/03/12	36	18.11	20	18.05	18.05	16	14,898	0.11%
2019/03/11	12	18.12	1	18.15	18.10	11	14,880	0.07%
2019/03/08	38	18.20	11	18.19	18.25	27	14,944	0.18%
2019/03/07	8	17.96	6	18.03	18.15	2	15,235	0.01%
2019/03/06	5	18.04	1	18.20	18.00	4	14,885	0.03%
2019/03/05	20	18.13	5	18.17	18.10	15	14,679	0.10%
2019/03/04	42	18.24	20	18.35	18.20	22	14,464	0.15%
2019/02/27	45	18.17	4	18.21	18.15	41	13,946	0.29%
2019/02/26	8	18.24	4	18.25	18.50	4	13,195	0.03%
2019/02/25	9	18.02	18	18.18	18.00	-9	12,559	-0.07%
2019/02/22	9	18.27	3	18.28	18.40	6	11,999	0.05%
2019/02/21	27	17.89	36	18.22	18.45	-9	11,648	-0.08%
2019/02/20	2	17.55	0	0.00	17.60	2	10,997	0.02%
2019/02/18	1	17.70	0	0.00	17.65	1	11,065	0.01%
2019/02/15	9	17.58	0	0.00	17.45	9	11,038	0.08%
2019/02/13	1	18.30	15	17.97	18.15	-14	10,836	-0.13%
2019/02/12	0	0.00	2	17.55	17.55	-2	10,399	-0.02%
2019/02/11	3	17.43	32	17.64	17.35	-29	10,548	-0.27%
2019/01/29	2	17.30	0	0.00	17.35	2	10,984	0.02%
2019/01/28	20	17.54	22	17.55	17.45	-2	11,512	-0.02%
2019/01/25	1	17.35	0	0.00	17.50	1	11,858	0.01%
2019/01/23	50	17.25	0	0.00	17.25	50	12,168	0.41%
2019/01/18	0	0.00	102	17.18	17.30	-102	12,473	-0.82%	大賣/鉅額交易
2019/01/16	2	17.25	2	17.40	17.30	0	12,803	0.00%
2019/01/11	0	0.00	22	17.10	17.15	-22	13,230	-0.17%
2019/01/10	8	17.26	2	17.25	17.15	6	13,434	0.04%
2019/01/09	0	0.00	5	17.00	17.10	-5	13,346	-0.04%
2019/01/08	0	0.00	3	16.70	16.65	-3	13,340	-0.02%
2019/01/04	2	16.00	2	16.10	16.10	0	14,041	0.00%
2019/01/03	4	16.65	2	16.80	16.60	2	14,134	0.01%
2019/01/02	0	0.00	2	16.80	16.70	-2	14,341	-0.01%
2018/12/28	5	16.70	1	16.65	16.75	4	14,554	0.03%
2018/12/27	10	16.80	0	0.00	16.70	10	14,999	0.07%
2018/12/26	16	16.74	3	16.95	16.60	13	15,000	0.09%
2018/12/24	0	0.00	2	16.95	17.10	-2	15,105	-0.01%
2018/12/22	0	0.00	10	16.90	16.85	-10	15,176	-0.07%
2018/12/21	12	16.54	2	16.65	16.55	10	15,277	0.07%
2018/12/14	2	16.90	2	17.10	17.10	0	15,472	0.00%
2018/12/13	5	17.15	0	0.00	17.15	5	15,452	0.03%
2018/12/11	10	16.95	0	0.00	16.90	10	15,251	0.07%
2018/12/07	7	17.60	2	17.80	17.75	5	15,225	0.03%
2018/12/06	15	18.03	10	17.90	17.40	5	15,221	0.03%
2018/12/05	5	18.35	21	18.30	18.30	-16	15,111	-0.11%
2018/12/04	9	18.86	1	19.15	18.75	8	15,489	0.05%
2018/12/03	25	19.22	17	19.19	19.10	8	15,544	0.05%
2018/11/30	81	18.59	16	18.30	18.45	65	15,356	0.42%
2018/11/29	10	17.65	10	17.30	17.65	0	14,493	0.00%
2018/11/28	0	0.00	2	17.10	17.15	-2	14,343	-0.01%
2018/11/27	14	16.75	3	16.90	16.90	11	14,405	0.08%
2018/11/23	3	16.90	0	0.00	16.80	3	14,484	0.02%
2018/11/22	3	17.10	0	0.00	16.90	3	14,587	0.02%
2018/11/21	3	16.95	3	17.15	17.25	0	15,037	0.00%
2018/11/16	0	0.00	6	17.25	17.30	-6	16,046	-0.04%
2018/11/15	10	17.00	0	0.00	17.00	10	15,999	0.06%
2018/11/12	50	17.15	0	0.00	17.00	50	16,555	0.30%
2018/11/09	0	0.00	10	17.00	17.00	-10	17,189	-0.06%
2018/11/08	2	17.00	0	0.00	16.90	2	17,350	0.01%
2018/11/07	5	17.15	9	17.10	17.20	-4	17,360	-0.02%
2018/11/06	5	16.93	2	17.13	16.65	3	17,662	0.02%
2018/11/05	3	17.13	6	17.09	17.35	-3	17,653	-0.02%
2018/11/02	0	0.00	5	15.87	16.25	-5	17,438	-0.03%
2018/11/01	3	15.45	3	15.65	15.45	0	17,374	0.00%
2018/10/31	2	15.15	20	15.05	15.35	-18	17,523	-0.10%
2018/10/30	10	14.65	2	14.55	14.65	8	17,581	0.05%
2018/10/26	0	0.00	2	14.70	14.65	-2	18,133	-0.01%
2018/10/25	12	14.73	21	14.40	14.40	-9	18,171	-0.05%
2018/10/24	110	15.60	10	15.75	15.50	100	18,444	0.54%	大買/
2018/10/23	13	16.00	0	0.00	15.75	13	18,598	0.07%
2018/10/22	0	0.00	22	16.23	16.35	-22	18,551	-0.12%
2018/10/19	10	15.60	0	0.00	16.05	10	18,805	0.05%
2018/10/18	10	15.95	0	0.00	16.00	10	19,311	0.05%
2018/10/16	20	16.40	5	16.33	16.35	15	19,606	0.08%
2018/10/15	4	16.13	3	16.05	16.10	1	19,659	0.01%
2018/10/12	13	16.15	7	16.33	16.60	6	19,483	0.03%
2018/10/11	3	16.85	0	0.00	16.85	3	19,088	0.02%
2018/10/09	5	18.70	0	0.00	18.70	5	18,941	0.03%
2018/10/05	8	19.48	0	0.00	19.20	8	19,069	0.04%
2018/10/03	1	20.65	1	20.65	20.60	0	18,733	0.00%
2018/10/02	0	0.00	4	20.45	20.50	-4	18,965	-0.02%