華新 (1605)-凱基-新莊券商分點個股進出

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
35.75
漲跌
▲0.20
漲幅
+0.56%
成交量
10,495張
產業
上市電器電纜類股
1689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－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊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
2023/11/17	1	38.35	4	38.00	38.00	-3	14,715	-0.02%
2023/11/16	5	38.58	4	38.15	38.15	1	14,708	0.01%
2023/11/15	0	0.00	76	37.71	38.10	-76	14,372	-0.53%
2023/11/14	3	35.78	0	0.00	36.00	3	13,525	0.02%
2023/11/13	0	0.00	7	35.73	35.95	-7	13,689	-0.05%
2023/11/09	32	35.41	0	0.00	35.55	32	14,053	0.23%
2023/11/08	44	35.67	0	0.00	35.60	44	14,702	0.30%
2023/11/07	5	36.40	1	35.90	36.20	4	14,722	0.03%
2023/11/06	6	35.98	26	35.90	36.15	-20	15,081	-0.13%
2023/11/03	0	0.00	7	35.16	35.30	-7	15,292	-0.05%
2023/11/01	2	34.10	0	0.00	34.10	2	15,896	0.01%
2023/10/31	1	35.40	0	0.00	34.35	1	16,955	0.01%
2023/10/27	0	0.00	0.1	35.20	35.05	-0.1	19,758	0.00%
2023/10/17	6	36.17	8	36.21	36.10	-2	21,223	-0.01%
2023/10/16	166	36.05	0	0.00	36.05	166	21,485	0.77%	大買/鉅額交易
2023/10/13	7	37.39	0.1	37.40	37.35	6.9	21,407	0.03%
2023/10/12	7	37.13	21	37.50	37.85	-14	21,660	-0.06%
2023/10/11	20.1	37.46	26	37.50	37.25	-5.9	21,669	-0.03%
2023/10/06	18.3	37.06	28	37.12	37.00	-9.7	21,830	-0.04%
2023/10/04	3	35.08	11	35.08	35.10	-8	21,783	-0.04%
2023/10/03	0	0.00	2	36.10	36.00	-2	21,649	-0.01%
2023/10/02	0	0.00	1	37.10	37.10	-1	21,593	0.00%
2023/09/28	3	36.80	0	0.00	36.80	3	21,784	0.01%
2023/09/27	0	0.00	6	37.01	36.75	-6	22,001	-0.03%
2023/09/26	1	37.40	1	37.80	37.60	0	22,212	0.00%
2023/09/25	2	37.45	4	37.78	37.70	-2	22,855	-0.01%
2023/09/22	7	37.24	2	37.30	37.40	5	23,740	0.02%
2023/09/21	6	37.44	0	0.00	37.20	6	24,523	0.02%
2023/09/20	50	38.37	43	38.65	37.65	7	26,186	0.03%
2023/09/19	15	37.95	5	38.33	37.90	10	26,391	0.04%
2023/09/15	0	0.00	4	37.89	38.25	-4	27,128	-0.01%
2023/09/13	1	36.80	1	36.70	36.80	0	27,153	0.00%
2023/09/11	1	35.70	0	0.00	35.75	1	29,587	0.00%
2023/09/07	3	37.03	0	0.00	36.75	3	29,742	0.01%
2023/09/05	3	37.72	1	37.70	37.60	2	29,991	0.01%
2023/09/04	2	37.05	4	37.60	38.00	-2	30,532	-0.01%
2023/09/01	11.5	37.70	10	38.11	37.25	1.5	30,738	0.00%
2023/08/31	8.5	37.39	15	37.71	38.00	-6.5	30,855	-0.02%
2023/08/30	5	36.70	13	36.80	36.75	-8	31,045	-0.03%
2023/08/28	8	36.43	0	0.00	36.40	8	31,504	0.03%
2023/08/25	1	36.35	2	36.40	36.35	-1	31,607	0.00%
2023/08/24	0.1	36.25	2	35.95	36.25	-1.9	31,683	-0.01%
2023/08/22	2	35.93	0	0.00	35.90	2	31,758	0.01%
2023/08/18	1	36.90	0	0.00	36.40	1	31,887	0.00%
2023/08/17	5	36.24	6	35.99	36.40	-1	31,950	0.00%
2023/08/16	1	35.70	0.2	35.75	35.70	0.8	32,010	0.00%
2023/08/15	3.1	36.13	0	0.00	35.90	3.1	32,256	0.01%
2023/08/14	4.1	36.16	0	0.00	35.70	4.1	32,246	0.01%
2023/08/10	11	38.85	6	39.16	38.35	5	31,654	0.02%
2023/08/09	3	39.27	0	0.00	38.95	3	31,430	0.01%
2023/08/08	10	39.79	9	40.01	39.55	1	31,292	0.00%
2023/08/07	6	39.18	3	39.30	39.35	3	31,124	0.01%
2023/08/04	14	39.14	18	39.90	38.90	-4	31,013	-0.01%
2023/08/02	80.1	42.14	85.2	42.37	41.35	-5.2	30,500	-0.02%
2023/08/01	0	0.00	3	40.25	40.45	-3	28,883	-0.01%
2023/07/31	6	40.17	1	40.75	40.00	5	29,099	0.02%
2023/07/28	12	40.30	1	40.35	40.50	11	29,027	0.04%
2023/07/27	2	40.30	0	0.00	40.35	2	29,065	0.01%
2023/07/26	2.1	39.96	1	40.70	39.85	1.1	29,173	0.00%
2023/07/25	1	39.60	1.3	40.14	40.40	-0.3	29,388	0.00%
2023/07/24	0	38.85	0	0.00	39.10	0	29,490	0.00%
2023/07/21	5	40.14	7	40.24	39.90	-2	29,284	-0.01%
2023/07/20	2	40.70	2	40.90	40.60	0	29,311	0.00%
2023/07/19	1.1	40.69	3	40.60	40.40	-1.9	29,499	-0.01%
2023/07/18	5	41.55	0	0.00	40.65	5	29,507	0.02%
2023/07/17	4	40.85	6	41.47	41.45	-2	29,426	-0.01%
2023/07/14	7	40.98	5	41.36	40.85	2	29,446	0.01%
2023/07/13	10	41.53	15	41.41	40.80	-5	29,844	-0.02%
2023/07/12	1	41.35	1	41.35	41.35	0	30,584	0.00%
2023/07/11	6	41.44	0	0.00	40.90	6	31,559	0.02%
2023/07/10	3	41.26	0.3	41.40	41.15	2.7	31,979	0.01%
2023/07/07	2	41.15	2	41.35	41.20	0	32,349	0.00%
2023/07/06	4	41.75	1	42.10	41.75	3	32,443	0.01%
2023/07/05	7	42.05	8	41.96	41.70	-1	32,592	0.00%
2023/07/04	10.1	42.22	1	42.05	41.90	9.1	32,579	0.03%
2023/07/03	6	42.28	3	42.27	42.40	3	32,809	0.01%
2023/06/30	8	40.93	0	0.00	41.00	8	32,848	0.02%
2023/06/29	3.1	40.92	1	40.65	40.60	2.1	32,276	0.01%
2023/06/28	8.2	41.45	4	41.65	41.10	4.2	31,888	0.01%
2023/06/27	12.1	44.27	3	43.77	43.55	9.1	31,370	0.03%
2023/06/26	2.1	44.95	0	0.00	44.80	2.1	31,693	0.01%
2023/06/21	14	46.64	1	46.20	46.25	13	32,110	0.04%
2023/06/20	60	46.94	45	47.11	46.90	15	31,981	0.05%
2023/06/19	23	46.39	25	46.80	46.80	-2	31,780	-0.01%
2023/06/16	14	46.66	15.5	46.59	46.85	-1.5	31,611	0.00%
2023/06/15	1	45.30	3	45.45	45.55	-2	29,754	-0.01%
2023/06/14	0	0.00	1	45.30	45.15	-1	30,789	0.00%
2023/06/13	0	0.00	1	44.80	44.65	-1	30,901	0.00%
2023/06/12	1.2	44.81	0	0.00	44.60	1.2	31,142	0.00%
2023/06/09	7	45.24	2	45.35	45.30	5	31,339	0.02%
2023/06/08	9.1	45.06	5	44.95	45.00	4.1	31,906	0.01%
2023/06/07	4.2	45.61	0	0.00	45.65	4.2	32,130	0.01%
2023/06/06	2.1	46.01	5	46.24	46.15	-3	32,358	-0.01%
2023/06/05	2	47.15	11.7	47.27	46.95	-9.7	32,793	-0.03%
2023/06/02	7	46.23	5	46.40	46.40	2	33,858	0.01%
2023/06/01	4.1	45.53	2	45.50	45.50	2.1	34,064	0.01%
2023/05/31	2	46.30	0	0.00	46.20	2	34,591	0.01%
2023/05/30	0	0.00	1	46.20	46.15	-1	36,311	0.00%
2023/05/29	1	46.15	10	46.60	46.60	-9	38,028	-0.02%
2023/05/26	1.1	45.81	1	45.90	45.55	0.1	38,563	0.00%
2023/05/25	0	0.00	10	45.85	45.85	-10	38,857	-0.03%
2023/05/24	2.1	46.26	0	0.00	46.35	2.1	39,438	0.01%
2023/05/23	3.1	46.07	0	0.00	46.10	3.1	40,296	0.01%
2023/05/22	1.1	46.33	0	0.00	46.25	1.1	41,148	0.00%
2023/05/19	6	46.83	2	46.98	46.45	4	42,489	0.01%
2023/05/18	0	0.00	7	47.18	47.60	-7	43,618	-0.02%
2023/05/17	0.2	46.98	0	0.00	46.75	0.2	44,200	0.00%
2023/05/16	4	46.45	0	0.00	46.60	4	44,831	0.01%
2023/05/12	5	46.50	1	46.45	45.90	4	45,729	0.01%
2023/05/11	5	46.50	1	46.45	45.90	4	45,863	0.01%
2023/05/09	3	47.05	6	46.38	46.25	-3	47,115	-0.01%
2023/05/08	27	47.91	3	48.18	47.70	24	47,357	0.05%
2023/05/05	2.5	50.78	1	51.10	50.10	1.5	46,913	0.00%
2023/05/04	0	0.00	2	50.30	50.30	-2	47,582	0.00%
2023/05/03	1	49.85	1	50.00	50.20	0	48,900	0.00%
2023/05/02	1	50.10	1	50.10	50.40	0	50,878	0.00%
2023/04/28	11	49.60	6	49.61	49.65	5	53,192	0.01%
2023/04/26	3	48.32	1	48.70	48.75	2	53,147	0.00%
2023/04/25	8	49.10	1	50.00	48.60	7	53,164	0.01%
2023/04/24	1	49.55	0	0.00	49.85	1	53,666	0.00%
2023/04/21	5	49.90	9	49.95	49.90	-4	53,707	-0.01%
2023/04/20	1	49.80	53	49.66	49.85	-52	54,235	-0.10%
2023/04/19	5	51.02	5	50.96	50.70	0	55,088	0.00%
2023/04/18	65	50.95	44	50.64	50.40	21	55,807	0.04%
2023/04/17	9	51.98	139	52.29	51.90	-130	55,960	-0.23%	大賣/鉅額交易
2023/04/14	136	50.46	34	51.18	51.50	102	57,315	0.18%	大買/鉅額交易
2023/04/13	19	49.92	3	50.70	49.50	16	57,195	0.03%
2023/04/12	6	49.98	5	50.04	49.95	1	58,092	0.00%
2023/04/11	2	49.35	10	49.60	49.45	-8	58,866	-0.01%
2023/04/10	2	49.35	4	49.45	49.10	-2	59,744	0.00%
2023/04/07	11	49.78	1	49.80	49.55	10	60,137	0.02%
2023/04/06	4	48.61	0	0.00	49.40	4	60,348	0.01%
2023/03/31	8	48.99	1	48.85	48.75	7	60,414	0.01%
2023/03/30	5	49.99	2	49.80	49.85	3	60,949	0.00%
2023/03/29	9	49.99	5	49.87	50.00	4	63,156	0.01%
2023/03/28	8	49.74	12	50.21	49.80	-4	63,770	-0.01%
2023/03/27	34	51.95	27	51.52	51.30	7	63,196	0.01%
2023/03/24	9	52.97	6.5	53.00	53.10	2.5	62,942	0.00%
2023/03/23	3	51.93	1	52.10	52.00	2	62,652	0.00%
2023/03/21	16	52.27	8	52.04	51.60	8	63,637	0.01%
2023/03/20	9	52.04	0	0.00	51.70	9	63,826	0.01%
2023/03/17	2	52.00	84	51.75	52.80	-82	64,550	-0.13%
2023/03/16	18	50.85	2	50.80	50.70	16	64,938	0.02%
2023/03/15	2	51.50	3	51.93	51.50	-1	67,072	0.00%
2023/03/14	68	51.52	7	51.31	50.80	61	68,046	0.09%
2023/03/13	6.4	51.11	5	51.86	52.30	1.4	69,167	0.00%
2023/03/10	13	51.55	11	51.39	51.50	2	71,266	0.00%
2023/03/09	19.1	53.27	17	53.01	52.60	2.1	72,456	0.00%
2023/03/08	21	53.46	16	53.55	53.50	5	74,395	0.01%
2023/03/07	21	53.30	23	52.40	53.80	-2	74,564	0.00%
2023/03/06	14	50.67	41	50.82	50.70	-27	74,340	-0.04%
2023/03/03	121	50.25	107	50.02	49.95	14	76,079	0.02%	大買/大賣/
2023/03/02	92	50.10	17	50.07	50.20	75	76,368	0.10%
2023/03/01	25	51.87	114	51.11	51.00	-89	75,765	-0.12%	大賣/
2023/02/24	12	57.17	12	56.75	56.60	0	75,178	0.00%
2023/02/23	7	57.61	7	57.46	57.30	0	75,552	0.00%
2023/02/22	16	57.24	15	57.50	57.30	1	76,635	0.00%
2023/02/21	72	58.59	19	58.34	57.80	53	78,358	0.07%
2023/02/20	55	58.46	17	58.35	58.60	38	80,000	0.05%
2023/02/17	30	55.38	17	55.88	57.50	13	82,088	0.02%
2023/02/16	64	56.19	69	55.49	56.30	-5	82,733	-0.01%
2023/02/15	3	53.27	4	53.58	54.20	-1	82,929	0.00%
2023/02/14	1	53.80	1	53.10	52.90	0	83,055	0.00%
2023/02/13	6	52.87	5.1	53.09	53.10	0.9	83,654	0.00%
2023/02/10	9	53.28	17	53.38	53.00	-8	85,030	-0.01%
2023/02/09	1	53.00	5	52.90	53.40	-4	86,218	0.00%
2023/02/08	8.3	52.93	5	53.32	52.70	3.3	86,205	0.00%
2023/02/07	29.1	52.73	13	52.56	52.60	16.1	86,045	0.02%
2023/02/06	21	54.47	17	54.05	53.90	4	85,738	0.00%
2023/02/03	11	53.70	12	54.21	54.20	-1	85,519	0.00%
2023/02/02	11	53.94	12	53.96	54.00	-1	85,024	0.00%
2023/02/01	25	53.64	25	54.22	54.60	0	84,252	0.00%
2023/01/31	15	52.52	27	53.03	54.20	-12	83,144	-0.01%
2023/01/30	5	48.15	11	49.79	52.00	-6	81,421	-0.01%
2023/01/17	12	47.12	11	47.60	47.70	1	79,292	0.00%
2023/01/16	20	46.87	20	46.90	47.05	0	79,485	0.00%
2023/01/13	16	47.59	15	47.03	46.85	1	79,961	0.00%
2023/01/12	15	47.79	16	47.15	47.10	-1	80,296	0.00%
2023/01/11	6	47.58	15.1	47.38	47.10	-9.1	79,661	-0.01%
2023/01/10	19	47.73	35	47.68	47.20	-16	79,638	-0.02%
2023/01/09	21	47.38	21	47.71	47.60	0	79,338	0.00%
2023/01/06	2	47.55	18	47.62	47.70	-16	78,627	-0.02%
2023/01/05	11	47.30	10	47.00	47.00	1	78,464	0.00%
2023/01/04	33	47.73	26	48.24	46.95	7	78,133	0.01%
2023/01/03	17	46.40	16	46.63	46.95	1	76,474	0.00%
2022/12/30	56	47.58	36	47.86	47.20	20	75,657	0.03%
2022/12/29	32	47.03	29	46.29	46.60	3	74,686	0.00%
2022/12/28	2	48.68	5	48.26	47.60	-3	74,493	0.00%
2022/12/27	13	47.12	27	47.69	47.90	-14	74,206	-0.02%
2022/12/26	24	46.86	8	46.56	46.65	16	74,481	0.02%
2022/12/23	28	46.76	11	46.66	46.75	17	75,126	0.02%
2022/12/22	29	48.46	26	47.79	47.55	3	75,683	0.00%
2022/12/21	2	48.20	4	48.43	47.75	-2	75,572	0.00%
2022/12/20	6	46.68	3	47.98	46.10	3	73,812	0.00%
2022/12/19	2	47.50	0	0.00	46.95	2	73,561	0.00%
2022/12/16	0	0.00	3	48.05	48.20	-3	74,003	0.00%
2022/12/15	0	0.00	4	48.06	48.05	-4	73,914	-0.01%
2022/12/13	5	47.37	10	47.53	47.30	-5	76,118	-0.01%
2022/12/12	6	46.82	1	46.60	47.15	5	75,796	0.01%
2022/12/09	23	47.13	20	47.04	46.95	3	76,135	0.00%
2022/12/08	12	48.23	20	48.59	47.90	-8	75,716	-0.01%
2022/12/07	14	47.37	5	47.77	47.30	9	75,092	0.01%
2022/12/06	1	48.40	1	49.30	48.30	0	74,060	0.00%
2022/12/05	5	49.04	8	48.50	49.05	-3	73,091	0.00%
2022/12/02	11	47.45	33.2	48.36	48.90	-22.2	71,808	-0.03%
2022/12/01	8	46.84	27	47.29	46.00	-19	69,304	-0.03%
2022/11/30	1	46.80	81	46.17	46.70	-80	67,824	-0.12%
2022/11/29	40	45.08	14	45.24	45.45	26	65,835	0.04%
2022/11/28	103	45.09	53	45.65	45.95	50	65,403	0.08%	大買/
2022/11/25	125	45.12	198	45.28	45.25	-73	64,630	-0.11%	大買/大賣/
2022/11/24	37	42.62	54	43.29	43.90	-17	63,251	-0.03%
2022/11/23	111	43.14	82	43.43	42.90	29	62,958	0.05%	大買/
2022/11/22	110	42.12	123	42.28	42.60	-13	62,376	-0.02%	大買/大賣/
2022/11/21	52	43.58	51	43.31	43.20	1	62,300	0.00%
2022/11/18	148	44.22	49	43.69	43.70	99	62,621	0.16%	大買/
2022/11/17	13	45.45	14	45.05	44.55	-1	63,126	0.00%
2022/11/16	52	48.71	45	47.78	48.00	7	61,132	0.01%
2022/11/15	63	46.74	97	46.67	48.35	-34	59,027	-0.06%
2022/11/14	118	44.21	116	44.12	44.55	2	56,831	0.00%	大買/大賣/
2022/11/11	12	42.49	27.2	42.23	42.15	-15.2	55,531	-0.03%
2022/11/10	25	41.34	8	41.06	41.05	17	55,436	0.03%
2022/11/09	27	41.09	35	41.23	40.70	-8	55,961	-0.01%
2022/11/08	89	40.92	124	41.03	40.10	-35	57,038	-0.06%	大賣/
2022/11/07	50	39.08	79.8	39.22	40.45	-29.8	56,722	-0.05%
2022/11/04	2	36.75	0	0.00	36.80	2	54,996	0.00%
2022/11/03	9	36.47	2	36.80	37.20	7	54,897	0.01%
2022/11/02	14	37.33	1	37.35	36.70	13	54,959	0.02%
2022/11/01	2	37.13	9	36.93	37.05	-7	54,882	-0.01%
2022/10/31	1.1	35.76	2	36.05	35.75	-0.9	54,430	0.00%
2022/10/28	3.1	35.68	0	0.00	35.35	3.1	54,459	0.01%
2022/10/27	4	36.04	4	35.55	36.10	0	54,593	0.00%
2022/10/26	5	35.52	10	34.63	34.50	-5	54,874	-0.01%
2022/10/25	8	36.20	6	35.45	35.35	2	55,190	0.00%
2022/10/24	4.1	36.57	6	36.48	36.15	-1.9	55,368	0.00%
2022/10/21	7	35.76	20	36.25	35.75	-13	55,836	-0.02%
2022/10/20	19	34.55	1	34.50	34.80	18	55,494	0.03%
2022/10/19	4.1	35.50	1	36.15	35.50	3.1	55,194	0.01%
2022/10/18	1	35.85	4	35.96	35.55	-3	56,211	-0.01%
2022/10/17	16	35.17	2	35.05	35.45	14	57,411	0.02%
2022/10/14	1	36.35	3	36.22	36.25	-2	57,440	0.00%
2022/10/13	2.1	36.11	15	36.19	34.65	-12.9	57,487	-0.02%
2022/10/12	1.1	37.17	1	36.85	37.50	0.1	57,066	0.00%
2022/10/11	11	37.15	6	37.63	36.85	5	57,342	0.01%
2022/10/07	7.1	38.88	1	39.05	39.10	6.1	56,835	0.01%
2022/10/06	5	39.16	24	39.18	39.15	-19	56,900	-0.03%
2022/10/05	26.1	41.01	12	40.68	39.55	14.1	56,737	0.02%
2022/10/04	51	40.10	51	40.37	39.75	0	56,124	0.00%
2022/10/03	3	39.18	0.3	39.25	38.70	2.7	55,642	0.00%
2022/09/30	8	39.49	12	40.00	40.50	-4	55,200	-0.01%
2022/09/29	2	40.28	14	40.26	40.00	-12	54,574	-0.02%
2022/09/28	43	39.40	0	0.00	38.15	43	53,971	0.08%
2022/09/27	9	40.24	9	39.81	40.95	0	53,370	0.00%
2022/09/26	8	39.44	11	39.70	39.10	-3	53,533	-0.01%
2022/09/23	27.1	40.93	1	40.85	40.50	26.1	53,473	0.05%
2022/09/22	1.2	42.13	6	41.83	42.20	-4.8	53,419	-0.01%
2022/09/21	79	42.67	81.3	42.92	42.00	-2.3	53,190	0.00%
2022/09/20	242	42.13	270	41.91	42.50	-28	52,587	-0.05%	大買/大賣/
2022/09/19	4	39.88	4	40.03	39.75	0	51,523	0.00%
2022/09/16	10	39.67	18	39.75	39.35	-8	51,682	-0.02%
2022/09/15	13.1	40.48	11	40.76	40.50	2.1	51,590	0.00%
2022/09/14	12.2	40.68	12	40.39	41.25	0.2	51,776	0.00%
2022/09/13	4	40.20	6	40.52	40.95	-2	51,485	0.00%
2022/09/12	4	39.10	10	39.43	39.30	-6	51,026	-0.01%
2022/09/08	1	37.95	2	38.33	38.35	-1	51,662	0.00%
2022/09/07	2	38.05	1	37.95	37.50	1	52,452	0.00%
2022/09/06	1	37.60	0	0.00	37.80	1	53,884	0.00%
2022/09/05	2	39.15	1.3	38.64	38.15	0.8	55,751	0.00%
2022/09/02	8	39.48	4	39.53	39.15	4	55,902	0.01%
2022/09/01	4	39.11	9	39.82	39.90	-5	56,169	-0.01%
2022/08/31	3	39.22	6	39.49	39.70	-3	56,804	-0.01%
2022/08/30	2	39.40	2	39.63	39.15	0	57,300	0.00%
2022/08/29	1	37.95	2	38.60	38.50	-1	58,449	0.00%
2022/08/26	3	39.87	19	40.50	38.95	-16	59,969	-0.03%
2022/08/25	19	39.57	23	39.80	39.25	-4	60,852	-0.01%
2022/08/24	5	38.86	8	39.08	39.45	-3	63,006	0.00%
2022/08/23	2	37.75	0	0.00	37.40	2	66,603	0.00%
2022/08/22	0.1	37.75	0	0.00	37.80	0.1	70,002	0.00%
2022/08/19	1	37.80	0	0.00	37.35	1	74,283	0.00%
2022/08/18	7	37.54	7	37.76	38.20	0	77,062	0.00%
2022/08/17	16.2	38.09	27	38.22	38.10	-10.9	79,423	-0.01%
2022/08/16	7	37.24	19	36.96	37.10	-12	80,040	-0.01%
2022/08/15	92	36.67	113.7	36.20	36.75	-21.7	80,689	-0.03%	大賣/
2022/08/12	23	33.95	61	33.60	34.40	-38	81,065	-0.05%
2022/08/11	31	32.34	15	32.18	32.25	16	81,478	0.02%
2022/08/09	7	31.59	0	0.00	31.50	7	84,264	0.01%
2022/08/08	2	32.85	1	33.45	32.35	1	85,484	0.00%
2022/08/05	0	0.00	5	32.10	32.05	-5	87,021	-0.01%
2022/08/03	0	0.00	23	32.25	32.10	-23	90,385	-0.03%
2022/08/02	45	33.38	22	33.14	32.70	23	91,502	0.03%
2022/08/01	69	33.74	10	34.23	33.40	59	92,208	0.06%
2022/07/29	62	34.00	28	33.98	33.90	34	92,505	0.04%
2022/07/28	1	33.80	20	34.15	34.20	-19	93,538	-0.02%
2022/07/27	0	0.00	2	32.93	33.00	-2	94,051	0.00%
2022/07/26	5	33.00	0	0.00	33.25	5	95,125	0.01%
2022/07/25	51	33.55	29	32.52	33.45	22	99,871	0.02%
2022/07/22	35	31.99	5	32.12	32.05	30	101,903	0.03%
2022/07/21	27	33.98	11	34.05	34.05	16	102,042	0.02%
2022/07/19	3	33.80	2	33.40	33.70	1	106,695	0.00%
2022/07/18	3	33.77	26	33.43	34.10	-23	111,033	-0.02%
2022/07/15	20	33.45	1	33.15	33.10	19	114,012	0.02%
2022/07/14	1	33.35	0	0.00	33.40	1	119,148	0.00%
2022/07/12	1	32.60	0	0.00	32.55	1	123,450	0.00%
2022/07/11	2	33.80	22	33.60	33.45	-20	126,232	-0.02%
2022/07/08	22	33.53	0	0.00	33.25	22	130,524	0.02%
2022/07/07	0	0.00	21	33.32	33.80	-21	132,797	-0.02%
2022/07/06	22	33.93	2	33.40	33.10	20	133,707	0.01%
2022/07/05	3	34.62	6	34.21	34.20	-3	133,216	0.00%
2022/07/04	2	33.58	11	34.74	34.40	-9	132,608	-0.01%
2022/07/01	14	34.74	3.2	35.35	34.70	10.9	131,785	0.01%
2022/06/30	14	36.70	38	36.88	36.05	-24	131,073	-0.02%
2022/06/29	2.2	36.49	20	36.79	37.10	-17.9	130,017	-0.01%
2022/06/28	27	36.87	12	36.63	37.00	15	129,734	0.01%
2022/06/27	7	37.61	6	37.92	37.45	1	128,898	0.00%
2022/06/24	21.2	37.72	2	37.75	37.00	19.2	128,165	0.01%
2022/06/23	68	37.97	67	38.07	37.45	1	127,537	0.00%
2022/06/22	14	39.41	3	38.15	37.80	11	126,759	0.01%
2022/06/21	2	39.73	4	39.80	40.40	-2	125,885	0.00%
2022/06/20	8	41.93	65	41.62	40.60	-57	125,198	-0.05%
2022/06/17	5	42.33	7	42.49	42.40	-2	124,347	0.00%
2022/06/16	6	42.91	4	43.06	41.55	2	123,433	0.00%
2022/06/15	122.3	43.67	15	43.62	43.05	107.3	122,525	0.09%	大買/鉅額交易
2022/06/14	46	43.77	73	44.08	44.70	-27	120,804	-0.02%
2022/06/13	22	42.41	21	42.32	42.55	1	118,737	0.00%
2022/06/10	8	43.07	3	43.37	43.15	5	118,187	0.00%
2022/06/09	4	42.46	13	43.20	44.00	-9	117,463	-0.01%
2022/06/08	15	43.78	14	43.93	43.35	1	116,333	0.00%
2022/06/07	36	43.71	25	43.72	43.30	11	115,269	0.01%
2022/06/06	28	43.87	29	44.02	43.55	-1	113,749	0.00%
2022/06/02	9	47.04	12	47.34	46.70	-3	112,683	0.00%
2022/06/01	71	48.70	67.3	48.12	48.50	3.7	111,442	0.00%
2022/05/31	34	47.28	37	47.27	47.10	-3	108,762	0.00%
2022/05/30	59	47.13	54	47.39	47.20	5	103,563	0.00%
2022/05/27	26	45.55	32.3	45.65	45.25	-6.3	100,064	-0.01%
2022/05/26	9.2	43.91	8	44.13	42.70	1.2	96,022	0.00%
2022/05/25	2.1	42.31	8	42.50	44.20	-5.9	92,605	-0.01%
2022/05/24	1	40.30	1	39.90	40.20	0	89,692	0.00%
2022/05/23	31	40.03	28	39.99	39.30	3	88,025	0.00%
2022/05/20	12	38.96	14	38.28	39.20	-2	86,458	0.00%
2022/05/19	5	37.09	6	37.03	37.00	-1	83,932	0.00%
2022/05/18	0	0.00	2	38.70	39.40	-2	82,135	0.00%
2022/05/17	13	37.90	12	37.68	37.60	1	80,262	0.00%
2022/05/16	26	36.74	22	37.91	38.35	4	78,910	0.01%
2022/05/13	29	37.67	25	37.08	36.85	4	77,209	0.01%
2022/05/12	3	38.05	4	37.80	37.50	-1	74,908	0.00%
2022/05/11	3	37.32	4	36.73	36.50	-1	72,547	0.00%
2022/05/10	3	38.95	5	38.93	38.25	-2	71,199	0.00%
2022/05/09	4	39.49	0	0.00	38.80	4	69,713	0.01%
2022/05/06	0.3	40.65	1	40.65	41.70	-0.7	68,545	0.00%
2022/05/05	2	41.90	0	0.00	41.90	2	67,551	0.00%
2022/05/04	47	42.91	45	42.60	41.85	2	65,940	0.00%
2022/05/03	196	44.76	398	44.78	43.10	-202	64,473	-0.31%	大買/大賣/鉅額交易
2022/04/29	377	45.89	376	47.14	44.80	1	62,926	0.00%	大買/大賣/
2022/04/28	321	46.25	111	46.15	46.75	210	57,896	0.36%	大買/大賣/鉅額交易
2022/04/27	11	42.54	11	42.52	42.50	0	54,592	0.00%
2022/04/26	12	44.88	9	44.02	43.95	3	52,883	0.01%
2022/04/25	18	43.28	25	43.44	43.80	-7	49,418	-0.01%
2022/04/22	24	46.88	24	46.42	46.10	0	47,070	0.00%
2022/04/21	44	45.08	44	44.04	44.75	0	42,273	0.00%
2022/04/20	179	44.04	234	44.17	45.30	-55	38,811	-0.14%	大買/大賣/
2022/04/19	309	41.74	286	41.59	42.75	23	33,421	0.07%	大買/大賣/
2022/04/18	72	38.49	75	38.48	38.90	-3	30,522	-0.01%
2022/04/15	16	38.18	14.1	38.35	38.75	1.9	28,281	0.01%
2022/04/14	53	35.87	96	36.35	37.20	-43	24,883	-0.17%
2022/04/13	58	33.06	57	33.53	34.30	1	20,155	0.00%
2022/04/12	3	30.13	11	30.75	31.20	-8	17,256	-0.05%
2022/04/08	1	28.40	5	28.63	29.00	-4	15,765	-0.03%
2022/04/07	3	28.45	0	0.00	28.10	3	15,769	0.02%
2022/03/31	0	0.00	36	29.65	29.40	-36	15,547	-0.23%
2022/03/30	0	0.00	1	29.05	29.05	-1	15,289	-0.01%
2022/03/28	1	28.30	3	28.30	28.60	-2	14,999	-0.01%
2022/03/25	1	29.00	0	0.00	29.05	1	14,875	0.01%
2022/03/24	0	0.00	1	29.25	29.30	-1	14,876	-0.01%
2022/03/23	1	29.45	0	0.00	29.50	1	14,855	0.01%
2022/03/21	2	29.20	0	0.00	29.15	2	14,736	0.01%
2022/03/16	2	27.70	2	27.65	27.95	0	14,441	0.00%
2022/03/15	1	29.30	0	0.00	28.60	1	14,104	0.01%
2022/03/14	4	28.95	2	29.15	29.55	2	13,942	0.01%
2022/03/11	43	29.02	9	28.87	28.70	34	13,783	0.25%
2022/03/10	0	0.00	3	28.80	29.15	-3	13,591	-0.02%
2022/03/09	22	29.43	6	29.25	29.00	16	13,232	0.12%
2022/03/08	7	29.14	31	30.60	28.70	-24	12,865	-0.19%
2022/03/07	10	30.41	28	30.08	30.55	-18	11,695	-0.15%
2022/03/04	5	29.90	17	30.45	30.05	-12	10,890	-0.11%
2022/03/03	6	29.14	3	29.37	29.85	3	10,167	0.03%
2022/03/02	1	28.95	0	0.00	28.85	1	10,387	0.01%
2022/03/01	6	29.11	3	29.13	29.00	3	10,406	0.03%
2022/02/25	10	28.20	10	27.90	27.90	0	9,906	0.00%
2022/02/24	3	27.90	2	27.90	27.75	1	9,778	0.01%
2022/02/23	21	28.11	2	28.20	27.85	19	9,483	0.20%
2022/02/11	4	26.89	3	26.70	26.75	1	8,521	0.01%
2022/02/10	1	27.20	0	0.00	27.15	1	8,582	0.01%
2022/02/09	12	27.16	15	27.15	27.20	-3	8,836	-0.03%
2022/01/20	0	0.00	1	26.50	26.45	-1	9,032	-0.01%
2022/01/18	0	0.00	0.2	26.30	26.30	-0.2	8,972	0.00%
2022/01/17	1	26.05	0	0.00	26.10	1	9,000	0.01%
2022/01/06	0	0.00	2	26.00	25.95	-2	10,675	-0.02%
2022/01/05	1	26.10	0	0.00	26.05	1	10,723	0.01%
2022/01/03	1	26.45	0	0.00	26.25	1	10,869	0.01%
2021/12/28	0	0.00	0.6	26.50	26.55	-0.6	11,040	-0.01%
2021/12/16	0	0.00	5	25.89	25.80	-5	12,018	-0.04%
2021/12/14	1	26.05	0	0.00	26.00	1	12,313	0.01%
2021/12/08	0	0.00	2.3	26.74	26.75	-2.3	12,873	-0.02%
2021/12/07	1	26.40	0	0.00	26.55	1	12,973	0.01%
2021/12/03	0	0.00	2	26.20	26.25	-2	13,062	-0.02%
2021/12/02	2	26.00	0	0.00	26.05	2	13,108	0.02%
2021/12/01	0.2	26.10	0	0.00	26.35	0.2	13,121	0.00%
2021/11/29	0.1	26.45	0	0.00	26.15	0.1	13,254	0.00%
2021/11/26	10.2	27.23	0	0.00	26.60	10.2	13,245	0.08%
2021/11/25	2	28.30	0.2	28.40	28.65	1.8	12,778	0.01%
2021/11/23	0.2	27.90	0	0.00	27.60	0.2	12,343	0.00%
2021/11/18	0	0.00	1	27.70	27.45	-1	12,532	-0.01%
2021/11/12	0	0.00	1	27.60	27.60	-1	13,317	-0.01%
2021/11/10	0	0.00	7	27.38	27.35	-7	13,737	-0.05%
2021/11/09	1	27.30	1	27.20	27.30	0	13,832	0.00%
2021/11/08	1	27.90	0	0.00	27.55	1	13,841	0.01%
2021/11/04	0	0.00	10	27.15	27.15	-10	14,011	-0.07%
2021/11/03	0	0.00	1	27.05	27.10	-1	14,733	-0.01%
2021/11/02	1	27.05	0	0.00	26.60	1	15,231	0.01%
2021/11/01	0	0.00	1	26.40	26.60	-1	15,460	-0.01%
2021/10/28	0	0.00	8	25.91	25.90	-8	17,030	-0.05%
2021/10/21	4	26.85	4	26.91	27.00	0	18,986	0.00%
2021/10/18	2	26.15	2	26.00	25.75	0	19,076	0.00%
2021/10/15	23	25.48	26	25.56	25.20	-3	19,274	-0.02%
2021/10/14	0	0.00	6	24.48	24.30	-6	19,460	-0.03%
2021/10/06	1	23.75	0	0.00	23.75	1	22,556	0.00%
2021/10/05	1	23.30	3	23.33	24.15	-2	22,758	-0.01%
2021/10/04	0	0.00	5	24.10	23.80	-5	22,892	-0.02%
2021/10/01	1	24.60	0	0.00	24.30	1	23,168	0.00%
2021/09/30	0	0.00	1	25.05	25.20	-1	23,360	0.00%
2021/09/29	3	24.83	0	0.00	24.65	3	23,511	0.01%
2021/09/28	2	25.65	0	0.00	25.55	2	23,680	0.01%
2021/09/27	8	25.90	6	26.10	26.30	2	24,028	0.01%
2021/09/24	6	26.00	0	0.00	25.65	6	25,074	0.02%
2021/09/22	6	25.59	0	0.00	25.60	6	30,274	0.02%
2021/09/16	5	27.40	5	27.07	27.10	0	32,777	0.00%
2021/09/13	2	26.88	0	0.00	26.85	2	33,545	0.01%
2021/09/10	0	0.00	3	26.33	26.50	-3	33,738	-0.01%
2021/09/09	5	25.65	25	25.55	25.60	-20	34,126	-0.06%
2021/09/08	1	25.85	0	0.00	25.40	1	34,616	0.00%
2021/09/07	1	26.20	0	0.00	26.20	1	34,957	0.00%
2021/09/06	1	26.60	12	26.20	26.20	-11	35,586	-0.03%
2021/09/03	20	26.80	2	26.70	26.70	18	35,832	0.05%
2021/09/02	3	26.35	0	0.00	26.15	3	36,114	0.01%
2021/09/01	0	0.00	2	27.00	26.90	-2	36,312	-0.01%
2021/08/31	0	0.00	1	27.05	26.85	-1	36,420	0.00%
2021/08/30	0	0.00	1	26.55	26.65	-1	36,871	0.00%
2021/08/27	0	0.00	1	26.15	26.15	-1	37,098	0.00%
2021/08/26	3	26.13	1	26.40	25.75	2	37,413	0.01%
2021/08/24	0	0.00	1	25.05	25.35	-1	38,332	0.00%
2021/08/23	2	24.68	5	24.50	24.90	-3	39,863	-0.01%
2021/08/19	0	0.00	20	24.15	24.05	-20	42,339	-0.05%
2021/08/17	1	25.30	0	0.00	24.70	1	42,665	0.00%
2021/08/16	1	25.90	0	0.00	25.40	1	42,830	0.00%
2021/08/13	23	26.87	0	0.00	26.70	23	42,961	0.05%
2021/08/11	1	26.60	0	0.00	26.70	1	45,170	0.00%
2021/08/10	1	27.45	0	0.00	27.30	1	45,568	0.00%
2021/08/09	4	27.38	7	27.31	27.85	-3	46,208	-0.01%
2021/08/06	2	29.20	2	28.85	28.60	0	46,370	0.00%
2021/08/05	7	29.19	0	0.00	29.05	7	47,168	0.01%
2021/08/04	10	29.01	14	29.17	29.35	-4	47,913	-0.01%
2021/08/03	4	29.00	53	29.05	29.35	-49	49,620	-0.10%
2021/08/02	0	0.00	14	27.76	27.80	-14	52,253	-0.03%
2021/07/30	4	28.65	0	0.00	28.50	4	53,479	0.01%
2021/07/29	30	28.15	20	28.35	28.30	10	56,730	0.02%
2021/07/27	8	28.70	8	28.25	28.00	0	60,156	0.00%
2021/07/26	3	28.17	5	28.60	28.00	-2	61,767	0.00%
2021/07/23	24	28.08	0	0.00	28.35	24	65,081	0.04%
2021/07/20	0	0.00	3	28.70	28.50	-3	73,340	0.00%
2021/07/19	2	29.68	12	30.13	29.90	-10	73,331	-0.01%
2021/07/15	1	26.85	2	26.90	27.95	-1	73,748	0.00%
2021/07/13	0	0.00	6	27.43	27.05	-6	75,645	-0.01%
2021/07/12	2	28.05	0	0.00	27.50	2	76,841	0.00%
2021/07/09	1	27.20	1	27.40	27.15	0	77,598	0.00%
2021/07/08	1	27.85	4	27.66	27.95	-3	77,736	0.00%
2021/07/07	0	0.00	1	27.05	27.10	-1	77,722	0.00%
2021/07/06	2	27.65	3	27.75	27.60	-1	77,871	0.00%
2021/07/05	0	0.00	1	28.10	28.05	-1	77,753	0.00%
2021/07/02	9	28.67	4	28.20	28.05	5	77,717	0.01%
2021/07/01	8	28.82	39	28.75	28.00	-31	77,301	-0.04%
2021/06/30	34	30.05	22	29.35	29.30	12	76,223	0.02%
2021/06/29	27	29.79	40	29.47	29.25	-13	74,188	-0.02%
2021/06/28	10	28.05	6.3	27.40	28.45	3.7	70,937	0.01%
2021/06/25	1	26.25	1	26.35	25.90	0	68,893	0.00%
2021/06/24	1	25.60	5	25.73	25.70	-4	68,455	-0.01%
2021/06/23	1	25.50	1	25.40	25.55	0	68,401	0.00%
2021/06/22	29	25.69	35	25.86	25.35	-6	68,261	-0.01%
2021/06/21	1	24.25	1	24.70	24.90	0	67,411	0.00%
2021/06/18	5	24.91	0	0.00	24.75	5	67,109	0.01%
2021/06/17	7	25.26	3	25.20	25.35	4	66,642	0.01%
2021/06/16	2	25.95	8	26.43	25.90	-6	66,294	-0.01%
2021/06/15	2	26.70	11	26.71	26.90	-9	65,885	-0.01%
2021/06/10	0	0.00	3	25.68	26.05	-3	65,024	0.00%
2021/06/09	3	25.62	0	0.00	25.60	3	64,633	0.00%
2021/06/08	2	26.30	1	26.50	26.30	1	64,368	0.00%
2021/06/07	12	26.29	7	26.90	26.30	5	64,196	0.01%
2021/06/04	2	26.38	1	26.30	26.20	1	63,593	0.00%
2021/06/03	3	26.75	5	26.72	26.65	-2	63,466	0.00%
2021/06/02	4	26.95	0	0.00	26.70	4	63,063	0.01%
2021/06/01	1	26.25	4	26.46	26.50	-3	62,428	0.00%
2021/05/31	22.3	26.51	18	26.74	26.45	4.3	61,897	0.01%
2021/05/28	14	25.39	7	25.07	25.25	7	60,356	0.01%
2021/05/27	8	24.48	4	24.69	23.95	4	58,911	0.01%
2021/05/26	2	23.50	7	23.78	23.85	-5	57,804	-0.01%
2021/05/25	4	23.69	28	23.59	24.00	-24	57,484	-0.04%
2021/05/24	3	23.67	21	23.32	23.40	-18	57,093	-0.03%
2021/05/21	36	23.28	15	23.66	23.75	21	56,868	0.04%
2021/05/20	2	23.53	2	23.68	23.40	0	56,447	0.00%
2021/05/19	26	23.73	12	24.45	24.30	14	55,890	0.03%
2021/05/18	1	22.30	2	21.90	22.90	-1	54,341	0.00%
2021/05/17	2	21.80	5	21.76	20.85	-3	53,722	-0.01%
2021/05/14	8	23.98	6	24.29	23.05	2	52,850	0.00%
2021/05/13	6	23.73	19	24.11	23.40	-13	51,822	-0.03%
2021/05/12	7	26.22	5	26.86	25.85	2	50,457	0.00%
2021/05/11	38	30.06	12	29.89	28.70	26	49,380	0.05%
2021/05/10	94	31.63	97	31.16	31.65	-3	47,192	-0.01%
2021/05/07	28	29.71	9	29.36	29.90	19	43,439	0.04%
2021/05/06	41	30.11	23	30.33	30.00	18	41,839	0.04%
2021/05/05	14	28.41	6	28.76	29.00	8	38,132	0.02%
2021/05/04	11	27.34	39.5	27.40	26.40	-28.5	35,804	-0.08%
2021/05/03	5	29.86	47	30.49	28.75	-42	34,074	-0.12%
2021/04/29	18.5	30.64	13	30.47	30.50	5.5	32,124	0.02%
2021/04/28	16	29.57	42.6	29.83	30.00	-26.6	28,595	-0.09%
2021/04/27	128	26.80	108	26.96	27.30	20	25,493	0.08%	大買/大賣/
2021/04/26	15	24.42	19	24.55	24.85	-4	21,137	-0.02%
2021/04/23	5	22.79	5	22.69	22.60	0	19,814	0.00%
2021/04/22	513	24.52	512	24.53	23.00	1	19,375	0.01%	大買/大賣/
2021/04/21	6	22.53	12	22.10	22.35	-6	16,982	-0.04%
2021/04/20	17	22.61	14	23.01	22.65	3	16,581	0.02%
2021/04/19	5	22.53	3	23.20	23.45	2	15,927	0.01%
2021/04/16	12	21.60	19	21.98	22.00	-7	14,329	-0.05%
2021/04/15	19	20.83	0	0.00	20.95	19	12,982	0.15%
2021/04/14	5	20.20	0	0.00	19.90	5	12,095	0.04%
2021/04/13	5	20.15	0	0.00	19.90	5	12,148	0.04%
2021/04/12	0	0.00	12	20.00	20.15	-12	11,946	-0.10%
2021/04/08	0	0.00	2	19.50	19.55	-2	12,051	-0.02%
2021/04/07	0	0.00	1	19.15	19.25	-1	12,772	-0.01%
2021/03/31	0	0.00	2	18.95	19.00	-2	14,812	-0.01%
2021/03/30	2	19.15	2	19.00	19.05	0	15,815	0.00%
2021/03/29	3	19.33	1	19.25	19.25	2	16,271	0.01%
2021/03/26	4	19.00	11	18.99	19.00	-7	17,056	-0.04%
2021/03/25	0	0.00	6	18.77	18.80	-6	18,029	-0.03%
2021/03/24	0	18.55	0	0.00	18.45	0	18,518	0.00%
2021/03/23	1	18.35	0	0.00	18.50	1	18,800	0.01%
2021/03/19	3	18.10	0	0.00	18.10	3	19,144	0.02%
2021/03/18	1	18.55	0	0.00	18.55	1	19,147	0.01%
2021/03/17	2	18.53	20	18.51	18.60	-18	19,391	-0.09%
2021/03/16	0	0.00	1	18.65	18.75	-1	19,598	-0.01%
2021/03/15	1	18.75	0	0.00	18.70	1	19,859	0.01%
2021/03/12	1	18.80	0	0.00	18.80	1	20,183	0.00%
2021/03/09	5	18.55	0	0.00	18.60	5	22,365	0.02%
2021/03/05	3	18.30	0	0.00	18.25	3	22,457	0.01%
2021/03/02	3	18.42	0	0.00	18.40	3	22,956	0.01%
2021/02/26	7	18.51	0	0.00	18.60	7	23,015	0.03%
2021/02/24	3	18.70	0	0.00	18.45	3	23,353	0.01%
2021/02/23	1	18.80	0	0.00	18.85	1	23,148	0.00%
2021/02/22	0	0.00	1	18.55	18.65	-1	22,986	0.00%
2021/02/17	2	17.55	0	0.00	17.60	2	22,538	0.01%
2021/02/02	40	16.85	5	16.70	16.80	35	22,322	0.16%
2021/01/28	0	0.00	3	16.90	16.85	-3	22,131	-0.01%
2021/01/27	2	17.05	0	0.00	17.05	2	22,061	0.01%
2021/01/25	0	0.00	6	17.34	17.40	-6	22,184	-0.03%
2021/01/21	2	17.15	0	0.00	17.00	2	22,214	0.01%
2021/01/19	10	17.85	0	0.00	17.85	10	22,061	0.05%
2021/01/15	1	17.70	0	0.00	17.55	1	22,075	0.00%
2021/01/12	2	18.20	0	0.00	18.10	2	22,041	0.01%
2021/01/06	6	18.50	1	18.60	18.55	5	21,553	0.02%
2021/01/05	0	0.00	2	19.40	19.40	-2	21,228	-0.01%
2020/12/30	3	19.90	0	0.00	19.90	3	20,758	0.01%
2020/12/29	4	19.84	0	0.00	19.55	4	19,875	0.02%
2020/12/28	2	19.45	5	20.25	20.15	-3	19,354	-0.02%
2020/12/25	5	19.25	0	0.00	19.45	5	18,299	0.03%
2020/12/24	5	18.65	5	18.90	18.70	0	17,686	0.00%
2020/12/22	1	19.15	0	0.00	18.20	1	16,042	0.01%
2020/12/18	11	18.15	0	0.00	18.35	11	14,124	0.08%
2020/12/14	1	19.05	1	19.00	19.25	0	13,091	0.00%
2020/12/11	0	0.00	8	19.80	19.10	-8	12,989	-0.06%
2020/12/10	0	0.00	5	20.00	19.50	-5	12,782	-0.04%
2020/12/09	5	19.70	0	0.00	20.10	5	12,608	0.04%
2020/12/07	67	20.77	84	20.55	20.60	-17	12,213	-0.14%
2020/12/04	31	19.59	9	20.37	20.80	22	11,300	0.19%
2020/12/03	0	0.00	11	19.35	19.10	-11	10,792	-0.10%
2020/12/02	4	19.10	8	19.05	19.00	-4	11,542	-0.03%
2020/12/01	1	19.20	0	0.00	19.20	1	11,432	0.01%
2020/11/27	0	0.00	1	18.90	19.20	-1	11,086	-0.01%
2020/11/25	0	0.00	12	18.59	18.35	-12	10,735	-0.11%
2020/11/24	2	18.15	0	0.00	17.95	2	10,533	0.02%
2020/11/23	2	18.50	1	19.15	18.40	1	10,431	0.01%
2020/11/20	4	17.91	1	17.95	18.00	3	10,030	0.03%
2020/11/16	1	17.90	0	0.00	17.90	1	11,575	0.01%
2020/11/12	0	0.00	2	17.55	17.75	-2	11,874	-0.02%
2020/11/11	1	17.85	0	0.00	17.95	1	12,238	0.01%
2020/11/06	1	17.85	0	0.00	17.90	1	12,415	0.01%
2020/11/04	1	18.00	1	18.00	18.00	0	12,696	0.00%
2020/11/02	0	0.00	1	18.00	18.00	-1	13,332	-0.01%
2020/10/29	0	0.00	3	17.70	17.70	-3	14,230	-0.02%
2020/10/28	0	0.00	1	17.90	17.70	-1	14,174	-0.01%
2020/10/16	0	0.00	6	17.22	17.05	-6	13,889	-0.04%
2020/10/13	0	0.00	4	17.40	17.40	-4	13,922	-0.03%
2020/10/12	2	17.70	0	0.00	17.75	2	13,889	0.01%
2020/10/07	4	17.16	2	17.28	17.20	2	13,743	0.01%
2020/10/06	0	0.00	10	17.00	16.95	-10	13,593	-0.07%
2020/09/23	1	16.65	0	0.00	16.45	1	13,360	0.01%
2020/09/14	11	16.55	0	0.00	16.50	11	14,075	0.08%
2020/09/11	4	16.96	8	16.74	16.55	-4	14,092	-0.03%
2020/09/10	1	17.15	0	0.00	16.90	1	14,529	0.01%
2020/09/09	5	17.00	0	0.00	17.05	5	14,531	0.03%
2020/09/08	1	17.65	12	17.80	17.40	-11	14,211	-0.08%
2020/09/07	21	17.61	16	17.94	17.65	5	13,960	0.04%
2020/08/28	0	0.00	5	16.55	16.60	-5	13,610	-0.04%
2020/08/25	0	0.00	7	16.84	16.75	-7	14,096	-0.05%
2020/08/24	0	0.00	7	16.75	16.60	-7	14,011	-0.05%
2020/08/21	1	16.95	1	16.90	16.95	0	14,566	0.00%
2020/08/20	1	16.35	11	16.35	16.30	-10	14,945	-0.07%
2020/08/19	1	16.60	0	0.00	16.50	1	14,873	0.01%
2020/08/13	1	15.85	0	0.00	15.90	1	14,098	0.01%
2020/08/12	3	15.72	2	15.75	15.70	1	14,016	0.01%
2020/08/11	2	15.73	40	15.65	15.65	-38	13,927	-0.27%
2020/08/07	5	16.10	2	16.10	15.95	3	13,734	0.02%
2020/08/06	0	0.00	35	15.65	15.70	-35	13,296	-0.26%
2020/08/05	2	15.63	11	15.56	15.50	-9	12,983	-0.07%
2020/08/04	1	14.90	0	0.00	14.90	1	12,401	0.01%
2020/08/03	10	14.38	5	14.30	14.30	5	12,041	0.04%
2020/07/31	5	14.30	5	14.30	14.30	0	12,029	0.00%
2020/07/28	0	0.00	1	14.25	13.90	-1	12,004	-0.01%
2020/07/27	1	14.05	0	0.00	13.95	1	12,088	0.01%
2020/07/24	3	14.45	0	0.00	14.25	3	12,044	0.02%
2020/07/23	0	0.00	2	14.40	14.40	-2	12,022	-0.02%
2020/07/22	0	0.00	5	14.55	14.50	-5	11,998	-0.04%
2020/07/20	10	14.35	0	0.00	14.45	10	11,756	0.09%
2020/07/17	0	0.00	1	14.25	14.20	-1	11,766	-0.01%
2020/07/16	2	14.50	0	0.00	14.40	2	11,870	0.02%
2020/07/06	0	0.00	1	14.45	14.50	-1	12,694	-0.01%
2020/06/30	0	0.00	1	14.45	14.55	-1	12,976	-0.01%
2020/06/29	0	0.00	2	14.10	14.10	-2	12,924	-0.02%
2020/06/24	0	0.00	2	14.18	14.30	-2	12,843	-0.02%
2020/06/22	3	14.62	0	0.00	14.70	3	12,602	0.02%
2020/06/19	2	14.70	0	0.00	14.90	2	12,399	0.02%
2020/06/17	0	0.00	2	15.20	14.90	-2	12,086	-0.02%
2020/06/12	0	0.00	1	13.60	13.85	-1	12,200	-0.01%
2020/06/11	0	0.00	5	14.25	14.00	-5	12,289	-0.04%
2020/05/29	7	14.16	0	0.00	13.90	7	12,448	0.06%
2020/05/28	5	14.90	0	0.00	14.40	5	12,259	0.04%
2020/05/27	1	13.25	14	14.27	14.40	-13	11,470	-0.11%
2020/05/26	1	13.10	0	0.00	13.10	1	10,693	0.01%
2020/05/22	5	12.60	0	0.00	12.50	5	10,372	0.05%
2020/04/30	1	13.20	1	13.20	13.15	0	9,918	0.00%
2020/04/21	1	12.80	3	12.85	12.80	-2	9,927	-0.02%
2020/04/15	21	13.15	0	0.00	13.15	21	9,453	0.22%
2020/04/13	4	12.30	0	0.00	13.10	4	9,262	0.04%
2020/04/10	0	0.00	2	12.15	12.15	-2	8,888	-0.02%
2020/04/09	6	11.95	1	11.90	11.90	5	8,959	0.06%
2020/04/08	1	11.90	6	11.75	11.85	-5	8,916	-0.06%
2020/04/06	0	0.00	1	11.05	11.15	-1	8,822	-0.01%
2020/04/01	2	11.00	2	11.05	11.05	0	8,819	0.00%
2020/03/19	0.1	10.95	0	0.00	10.95	0.1	11,576	0.00%
2020/03/18	0	0.00	1	11.75	11.60	-1	11,468	-0.01%
2020/03/13	1.1	11.12	0	0.00	11.20	1.1	11,155	0.01%
2020/03/12	0	0.00	5	12.45	12.10	-5	10,893	-0.05%
2020/03/11	0.2	13.10	0	0.00	13.10	0.2	10,479	0.00%
2020/03/09	0.2	13.60	0	0.00	13.60	0.2	10,287	0.00%
2020/03/04	0.4	14.10	0	0.00	14.10	0.4	10,011	0.00%
2020/02/10	2	14.00	0	0.00	14.05	2	9,690	0.02%
2020/02/06	0	0.00	4	14.70	14.65	-4	9,674	-0.04%
2020/02/04	4	14.55	0	0.00	14.55	4	9,915	0.04%
2020/01/06	0	0.00	1	15.35	15.15	-1	10,272	-0.01%
2019/12/26	0	0.00	32	15.67	15.65	-32	9,852	-0.32%
2019/12/25	5	16.05	5	15.82	15.80	0	9,906	0.00%
2019/12/24	0	0.00	102	16.05	16.20	-102	9,635	-1.06%	大賣/鉅額交易
2019/12/23	105	16.19	2	16.20	16.05	103	8,913	1.16%	大買/鉅額交易
2019/12/20	0	0.00	5	15.65	15.95	-5	8,036	-0.06%
2019/12/19	0	0.00	3	15.20	15.30	-3	7,360	-0.04%
2019/12/18	0	0.00	2	15.18	15.20	-2	7,237	-0.03%
2019/12/13	110	15.11	20	15.00	15.05	90	7,180	1.25%	大買/
2019/12/12	0	0.00	2	15.00	14.90	-2	7,008	-0.03%
2019/12/09	1	14.90	1	14.80	14.80	0	7,191	0.00%
2019/12/05	0	0.00	10	14.35	14.55	-10	7,395	-0.14%
2019/12/04	0	0.00	5	14.30	14.30	-5	7,357	-0.07%
2019/11/27	0	0.00	10	14.25	14.30	-10	7,961	-0.13%
2019/11/21	1	14.00	0	0.00	13.95	1	8,002	0.01%
2019/11/14	10	13.90	0	0.00	13.85	10	8,270	0.12%
2019/11/08	5	14.25	0	0.00	14.25	5	8,497	0.06%
2019/11/06	0	0.00	5	14.40	14.35	-5	8,491	-0.06%
2019/11/05	10	14.50	0	0.00	14.50	10	8,483	0.12%
2019/10/31	0	0.00	50	14.85	14.90	-50	8,596	-0.58%
2019/10/25	0	0.00	6	15.10	15.05	-6	10,337	-0.06%
2019/10/23	0	0.00	2	15.00	15.05	-2	11,152	-0.02%
2019/10/17	1	15.10	25	15.00	15.00	-24	11,281	-0.21%
2019/10/16	0	0.00	17	14.90	14.85	-17	11,242	-0.15%
2019/10/15	1	14.75	0	0.00	14.85	1	11,155	0.01%
2019/10/14	0	0.00	10	14.85	14.85	-10	11,168	-0.09%
2019/10/01	0	0.00	1	14.85	14.80	-1	11,465	-0.01%
2019/09/27	1	14.55	0	0.00	14.50	1	11,316	0.01%
2019/09/24	6	14.95	0	0.00	14.80	6	11,194	0.05%
2019/09/19	6	14.70	0	0.00	14.60	6	10,893	0.06%
2019/09/16	2	14.85	0	0.00	14.70	2	11,002	0.02%
2019/09/12	5	15.00	2	15.05	15.00	3	10,983	0.03%
2019/09/11	4	14.80	4	14.85	14.80	0	10,913	0.00%
2019/09/10	0	0.00	10	14.65	14.55	-10	11,441	-0.09%
2019/09/06	0	0.00	1	14.15	14.25	-1	11,657	-0.01%
2019/09/05	0	0.00	2	14.13	14.10	-2	11,682	-0.02%
2019/09/04	10	14.05	0	0.00	14.10	10	11,783	0.08%
2019/08/30	0	0.00	3	13.80	13.80	-3	11,736	-0.03%
2019/08/27	5	13.60	0	0.00	13.50	5	12,142	0.04%
2019/08/22	0	0.00	3	13.73	13.60	-3	12,195	-0.02%
2019/08/21	5	13.52	0	0.00	13.60	5	12,158	0.04%
2019/08/20	1	13.50	13	13.55	13.50	-12	12,207	-0.10%
2019/08/19	0	0.00	2	13.60	13.60	-2	12,234	-0.02%
2019/08/16	16	13.43	0	0.00	13.45	16	12,238	0.13%
2019/08/15	3	13.30	0	0.00	13.30	3	12,211	0.02%
2019/08/14	3	13.70	0	0.00	13.65	3	12,093	0.02%
2019/08/13	0	0.00	1	13.90	13.75	-1	12,249	-0.01%
2019/08/07	1	14.00	0	0.00	13.90	1	12,255	0.01%
2019/08/02	3	14.40	0	0.00	14.45	3	12,419	0.02%
2019/08/01	1	14.80	0	0.00	14.75	1	12,656	0.01%
2019/07/30	150	15.08	101	14.90	15.05	49	12,700	0.39%	大買/大賣/
2019/07/29	0	0.00	12	14.76	14.90	-12	11,910	-0.10%
2019/07/26	10	14.55	35	14.53	14.75	-25	11,376	-0.22%
2019/07/24	12	13.90	0	0.00	13.85	12	10,721	0.11%
2019/07/19	4	14.30	0	0.00	14.30	4	10,574	0.04%
2019/07/17	3	14.45	0	0.00	14.35	3	10,552	0.03%
2019/07/16	5	14.45	0	0.00	14.45	5	10,813	0.05%
2019/07/15	2	14.45	0	0.00	14.45	2	10,806	0.02%
2019/07/12	2	14.53	0	0.00	14.45	2	10,935	0.02%
2019/07/11	12	14.69	5.1	14.75	14.60	6.9	10,777	0.06%
2019/07/08	2	14.80	0	0.00	14.80	2	11,100	0.02%
2019/07/05	3	14.80	0	0.00	14.85	3	11,228	0.03%
2019/07/04	3	14.85	0	0.00	14.85	3	11,287	0.03%
2019/07/03	10	14.78	5	14.80	14.80	5	11,438	0.04%
2019/07/02	2	14.80	0	0.00	14.90	2	11,651	0.02%
2019/07/01	0	0.00	3	14.93	14.90	-3	11,775	-0.03%
2019/06/27	0	0.00	4	14.85	14.80	-4	11,827	-0.03%
2019/06/26	0	0.00	3	14.75	14.70	-3	11,877	-0.03%
2019/06/24	2	14.80	0	0.00	14.80	2	12,187	0.02%
2019/06/21	8	14.91	0	0.00	14.80	8	12,408	0.06%
2019/06/20	1	15.05	1	15.20	15.05	0	12,382	0.00%
2019/06/18	2	14.90	0	0.00	14.85	2	12,437	0.02%
2019/06/10	0	0.00	5	16.05	16.05	-5	12,377	-0.04%
2019/06/05	0	0.00	2	16.20	16.20	-2	12,854	-0.02%
2019/06/03	10	16.05	0	0.00	16.15	10	13,938	0.07%
2019/05/28	5	15.60	0	0.00	15.50	5	15,440	0.03%
2019/05/20	10	15.80	16	15.71	15.70	-6	17,733	-0.03%
2019/05/17	20	15.10	3	15.05	15.10	17	17,622	0.10%
2019/05/16	0	0.00	2	15.15	15.00	-2	17,809	-0.01%
2019/05/15	30	15.20	33	15.33	15.30	-3	17,903	-0.02%
2019/05/14	0	0.00	13	14.95	15.20	-13	18,357	-0.07%
2019/05/13	0	0.00	2	15.25	15.10	-2	18,284	-0.01%
2019/05/10	4	15.94	7	15.64	15.60	-3	18,280	-0.02%
2019/05/09	6	16.08	0	0.00	16.00	6	18,129	0.03%
2019/05/08	7	16.63	0	0.00	16.55	7	17,802	0.04%
2019/05/07	0	0.00	1	17.10	17.05	-1	17,657	-0.01%
2019/05/03	0	0.00	1	17.35	17.35	-1	17,540	-0.01%
2019/05/02	6	17.18	0	0.00	17.20	6	17,491	0.03%
2019/04/30	4	17.30	0	0.00	17.30	4	17,383	0.02%
2019/04/29	1	17.40	0	0.00	17.35	1	17,374	0.01%
2019/04/22	1	18.05	1	18.05	18.10	0	17,206	0.00%
2019/04/15	0	0.00	1	18.00	17.90	-1	17,050	-0.01%
2019/04/10	10	17.65	0	0.00	17.75	10	16,700	0.06%
2019/04/09	0	0.00	30	17.70	17.75	-30	16,666	-0.18%
2019/04/08	1	17.70	0	0.00	17.65	1	16,543	0.01%
2019/03/28	2	17.60	3	17.65	17.60	-1	16,321	-0.01%
2019/03/27	0	0.00	30	17.60	17.75	-30	16,269	-0.18%
2019/03/26	1	17.75	30	17.77	17.75	-29	16,036	-0.18%
2019/03/25	0	0.00	10	17.90	17.95	-10	15,851	-0.06%
2019/03/22	2	18.10	6	18.15	18.10	-4	15,742	-0.03%
2019/03/21	2	18.10	0	0.00	18.10	2	15,655	0.01%
2019/03/20	2	18.10	45	18.10	18.10	-43	15,747	-0.27%
2019/03/19	21	18.15	0.1	18.15	18.15	20.9	15,660	0.13%
2019/03/18	1	18.30	5	18.25	18.25	-4	15,642	-0.03%
2019/03/15	51	18.34	1	18.35	18.30	50	15,620	0.32%
2019/03/14	25	18.00	0	0.00	18.00	25	14,800	0.17%
2019/03/13	8	17.95	0	0.00	17.95	8	14,909	0.05%
2019/03/12	2	18.15	20	18.10	18.05	-18	14,898	-0.12%
2019/03/11	25	18.21	0	0.00	18.10	25	14,880	0.17%
2019/03/08	35	18.19	11	18.20	18.25	24	14,944	0.16%
2019/03/07	13	17.89	10	18.00	18.15	3	15,235	0.02%
2019/03/06	1	18.05	0	0.00	18.00	1	14,885	0.01%
2019/03/05	6	18.09	100	18.10	18.10	-94	14,679	-0.64%
2019/02/27	135	18.16	0	0.00	18.15	135	13,946	0.97%	大買/鉅額交易
2019/02/26	6	18.25	0	0.00	18.50	6	13,195	0.05%
2019/02/25	5	18.15	1,410	18.05	18.00	-1,405	12,559	-11.19%	大賣/鉅額交易
2019/02/22	634	18.28	1	18.40	18.40	633	11,999	5.28%	大買/鉅額交易
2019/02/21	777	18.33	1	18.30	18.45	776	11,648	6.66%	大買/鉅額交易
2019/02/15	1	17.45	2	17.45	17.45	-1	11,038	-0.01%
2019/02/14	1	17.90	320	17.91	17.90	-319	10,919	-2.92%	大賣/鉅額交易
2019/02/13	321	18.03	3	18.05	18.15	318	10,836	2.93%	大買/鉅額交易
2019/01/25	0	0.00	6	17.45	17.50	-6	11,858	-0.05%
2019/01/18	10	17.34	8	17.34	17.30	2	12,473	0.02%
2019/01/17	1	17.15	3	17.32	17.10	-2	12,666	-0.02%
2019/01/16	0	0.00	3	17.28	17.30	-3	12,803	-0.02%
2019/01/15	0	0.00	2	17.18	17.15	-2	12,910	-0.02%
2019/01/14	2	17.00	2	17.25	17.10	0	13,000	0.00%
2019/01/10	2	17.30	5	17.33	17.15	-3	13,434	-0.02%
2019/01/09	0	0.00	4	17.05	17.10	-4	13,346	-0.03%
2019/01/08	1	16.65	0	0.00	16.65	1	13,340	0.01%
2019/01/07	1	16.65	2	16.73	16.70	-1	13,597	-0.01%
2019/01/04	2	16.00	8	16.10	16.10	-6	14,041	-0.04%
2018/12/27	1	16.70	0	0.00	16.70	1	14,999	0.01%
2018/12/26	1	16.80	1	16.95	16.60	0	15,000	0.00%
2018/12/25	1	16.80	0	0.00	16.80	1	15,007	0.01%
2018/12/22	2	16.88	0	0.00	16.85	2	15,176	0.01%
2018/12/20	3	16.80	0	0.00	16.70	3	15,160	0.02%
2018/12/18	1	16.75	1	16.95	17.00	0	15,244	0.00%
2018/12/17	2	17.10	20	17.00	16.95	-18	15,510	-0.12%
2018/12/14	1	17.00	30	17.04	17.10	-29	15,472	-0.19%
2018/12/13	12	17.16	1	17.70	17.15	11	15,452	0.07%
2018/12/12	35	17.41	1	17.40	17.45	34	15,279	0.22%
2018/12/11	0	0.00	1	17.20	16.90	-1	15,251	-0.01%
2018/12/10	5	17.25	0	0.00	17.10	5	15,274	0.03%
2018/12/07	4	17.61	2	17.85	17.75	2	15,225	0.01%
2018/12/06	10	17.82	0	0.00	17.40	10	15,221	0.07%
2018/12/04	0	0.00	13	18.90	18.75	-13	15,489	-0.08%
2018/12/03	5	19.40	6	19.19	19.10	-1	15,544	-0.01%
2018/11/30	35	18.44	9	18.27	18.45	26	15,356	0.17%
2018/11/29	0	0.00	9	17.58	17.65	-9	14,493	-0.06%
2018/11/27	2	16.73	2	16.90	16.90	0	14,405	0.00%
2018/11/23	0	0.00	7	16.93	16.80	-7	14,484	-0.05%
2018/11/22	4	16.96	0	0.00	16.90	4	14,587	0.03%
2018/11/20	8	17.21	0	0.00	17.15	8	15,780	0.05%
2018/11/19	5	17.47	0	0.00	17.50	5	15,898	0.03%
2018/11/16	1	17.40	0	0.00	17.30	1	16,046	0.01%
2018/11/13	2	16.83	0	0.00	17.20	2	16,158	0.01%
2018/11/12	0	0.00	10	17.05	17.00	-10	16,555	-0.06%
2018/11/07	0	0.00	10	17.11	17.20	-10	17,360	-0.06%
2018/11/06	2	16.80	0	0.00	16.65	2	17,662	0.01%
2018/11/05	0	0.00	1	17.20	17.35	-1	17,653	-0.01%
2018/11/02	50	15.91	57	16.38	16.25	-7	17,438	-0.04%
2018/10/31	3	15.10	0	0.00	15.35	3	17,523	0.02%
2018/10/30	10	14.60	0	0.00	14.65	10	17,581	0.06%
2018/10/29	12	14.75	0	0.00	14.55	12	18,030	0.07%
2018/10/24	26	15.64	25	15.55	15.50	1	18,444	0.01%
2018/10/23	5	15.80	0	0.00	15.75	5	18,598	0.03%
2018/10/22	0	0.00	5	16.35	16.35	-5	18,551	-0.03%
2018/10/19	0	0.00	1	15.50	16.05	-1	18,805	-0.01%
2018/10/18	5	15.95	2	16.00	16.00	3	19,311	0.02%
2018/10/15	1	16.40	0	0.00	16.10	1	19,659	0.01%
2018/10/05	1	19.05	0	0.00	19.20	1	19,069	0.01%
2018/10/03	0	0.00	1	20.65	20.60	-1	18,733	-0.01%
2018/10/02	2	20.45	1	20.70	20.50	1	18,965	0.01%
2018/10/01	6	20.95	7	20.75	20.70	-1	19,197	-0.01%
2018/09/28	1	20.45	0	0.00	20.55	1	19,226	0.01%
2018/09/27	0	0.00	1	20.35	20.25	-1	19,164	-0.01%
2018/09/25	1	20.15	0	0.00	20.20	1	19,559	0.01%
2018/09/21	1	20.50	0	0.00	20.45	1	19,988	0.01%
2018/09/19	0	0.00	6	19.83	19.80	-6	20,019	-0.03%
2018/09/18	1	19.35	0	0.00	19.45	1	20,144	0.00%
2018/09/17	5	19.57	0	0.00	19.55	5	20,495	0.02%
2018/09/11	2	19.00	0	0.00	19.10	2	21,105	0.01%
2018/09/07	0	0.00	2	20.10	19.90	-2	21,056	-0.01%
2018/09/04	0	0.00	1	21.80	21.75	-1	20,963	0.00%
2018/09/03	1	21.65	8	21.74	21.55	-7	20,915	-0.03%
2018/08/31	1	21.35	6	21.70	21.70	-5	20,915	-0.02%
2018/08/30	3	21.47	0	0.00	21.45	3	21,207	0.01%
2018/08/29	1	21.45	1	21.85	21.70	0	21,430	0.00%
2018/08/28	3	21.67	0	0.00	21.65	3	21,737	0.01%
2018/08/27	2	21.90	0	0.00	21.55	2	21,471	0.01%
2018/08/23	5	20.55	0	0.00	20.45	5	21,162	0.02%
2018/08/22	0	0.00	3	20.10	20.00	-3	21,512	-0.01%
2018/08/13	1	21.55	8	21.10	21.30	-7	23,561	-0.03%
2018/08/10	2	22.15	0	0.00	21.85	2	23,452	0.01%
2018/08/09	0	0.00	5	22.14	22.25	-5	23,315	-0.02%
2018/08/08	2	22.00	2	22.00	21.75	0	23,323	0.00%
2018/08/06	3	21.50	0	0.00	21.45	3	24,572	0.01%
2018/08/03	5	21.74	0	0.00	21.60	5	25,377	0.02%
2018/08/02	2	21.13	0	0.00	20.90	2	25,275	0.01%
2018/08/01	0	0.00	3	21.10	21.70	-3	25,734	-0.01%
2018/07/31	9	20.93	0	0.00	20.80	9	25,709	0.04%
2018/07/27	0	0.00	200	22.23	22.20	-200	25,813	-0.77%	大賣/鉅額交易
2018/07/26	201	22.36	3	22.40	22.20	198	25,774	0.77%	大買/鉅額交易
2018/07/25	1	22.10	0	0.00	22.35	1	25,643	0.00%
2018/07/24	5	20.07	18	20.82	20.90	-13	25,159	-0.05%
2018/07/23	10	19.70	7	20.01	20.20	3	24,845	0.01%
2018/07/20	1	20.00	6	19.88	19.55	-5	24,738	-0.02%
2018/07/18	4	20.54	0	0.00	20.45	4	25,091	0.02%
2018/07/17	2	20.60	1	20.80	20.55	1	25,295	0.00%
2018/07/16	3	21.07	0	0.00	20.90	3	25,620	0.01%
2018/07/13	6	21.65	0	0.00	21.60	6	25,809	0.02%
2018/07/10	2	20.50	2	20.53	20.40	0	26,422	0.00%
2018/07/09	0	0.00	50	19.70	20.70	-50	26,574	-0.19%
2018/07/05	0	0.00	3	19.80	19.70	-3	26,857	-0.01%
2018/07/03	1	20.55	0	0.00	20.50	1	28,767	0.00%
2018/06/29	5	20.10	0	0.00	20.70	5	27,986	0.02%
2018/06/27	1	20.35	1	20.35	20.40	0	27,717	0.00%
2018/06/26	5	19.90	2	19.65	19.90	3	27,721	0.01%
2018/06/25	0	0.00	2	20.90	20.15	-2	27,497	-0.01%
2018/06/22	3	21.13	0	0.00	21.00	3	27,315	0.01%
2018/06/21	0	0.00	4	22.04	21.80	-4	27,187	-0.01%
2018/06/20	3	21.70	0	0.00	21.15	3	27,034	0.01%
2018/06/19	2	22.05	0	0.00	21.65	2	26,703	0.01%
2018/06/14	0	0.00	2	24.15	24.15	-2	26,040	-0.01%
2018/06/13	1	23.80	0	0.00	23.75	1	25,923	0.00%
2018/06/08	1	24.20	0	0.00	24.20	1	25,619	0.00%
2018/06/07	3	24.85	3	24.95	24.75	0	25,562	0.00%
2018/06/06	5	24.70	5	24.75	24.75	0	25,214	0.00%
2018/06/05	1	24.00	4	24.75	23.95	-3	24,931	-0.01%
2018/06/01	1	24.90	7	24.71	24.65	-6	24,421	-0.02%
2018/05/31	0	0.00	3	25.25	25.05	-3	24,294	-0.01%
2018/05/30	2	25.30	2	25.10	24.85	0	23,962	0.00%
2018/05/29	6	26.38	33	26.14	25.90	-27	23,651	-0.11%
2018/05/28	11	25.85	0	0.00	25.65	11	23,885	0.05%
2018/05/25	3	25.80	6	26.13	25.80	-3	23,703	-0.01%
2018/05/24	9	25.96	3	25.85	25.95	6	23,580	0.03%
2018/05/23	6	25.01	5	24.90	25.00	1	23,340	0.00%
2018/05/22	14	26.59	23	26.81	25.50	-9	22,920	-0.04%
2018/05/21	0	0.00	12	25.38	25.90	-12	22,115	-0.05%
2018/05/18	2	23.85	0	0.00	24.35	2	21,293	0.01%
2018/05/16	4	23.63	0	0.00	23.70	4	20,756	0.02%
2018/05/15	2	24.20	4	23.90	23.30	-2	20,484	-0.01%
2018/05/14	36	24.33	9	24.67	25.05	27	19,847	0.14%
2018/05/11	6	22.31	8	22.31	22.85	-2	18,828	-0.01%
2018/05/10	0	0.00	3	21.43	21.75	-3	17,794	-0.02%
2018/05/09	5	21.34	11	20.93	21.50	-6	17,406	-0.03%
2018/05/08	8	20.69	0	0.00	20.50	8	16,779	0.05%
2018/05/07	4	21.00	0	0.00	21.10	4	16,639	0.02%
2018/05/04	0	0.00	11	19.92	20.45	-11	16,023	-0.07%
2018/05/03	6	19.54	8	19.70	19.50	-2	15,810	-0.01%
2018/05/02	8	19.90	3	20.15	19.85	5	15,828	0.03%
2018/04/30	1	20.10	0	0.00	20.25	1	15,588	0.01%
2018/04/27	0	0.00	1	19.50	19.70	-1	15,357	-0.01%
2018/04/25	0	0.00	10	19.90	20.20	-10	15,319	-0.07%
2018/04/24	10	20.20	1	20.00	19.80	9	15,135	0.06%
2018/04/23	0	0.00	3	20.30	20.90	-3	14,959	-0.02%
2018/04/19	4	20.55	0	0.00	20.40	4	14,314	0.03%
2018/04/18	2	19.80	0	0.00	20.05	2	13,992	0.01%
2018/04/17	0	0.00	3	20.80	20.15	-3	13,969	-0.02%
2018/04/16	0	0.00	3	20.10	20.15	-3	13,552	-0.02%
2018/04/13	6	20.25	62	20.41	20.20	-56	13,493	-0.42%
2018/04/12	0	0.00	1	19.60	19.80	-1	13,118	-0.01%
2018/04/11	1	19.75	0	0.00	19.90	1	13,123	0.01%
2018/04/10	18	19.59	32	19.48	19.45	-14	12,598	-0.11%
2018/04/09	16	18.60	23	18.42	18.90	-7	11,621	-0.06%
2018/04/02	10	17.75	0	0.00	17.60	10	11,066	0.09%
2018/03/30	0	0.00	2	17.80	17.70	-2	11,401	-0.02%
2018/03/29	0	0.00	30	17.85	17.80	-30	11,345	-0.26%
2018/03/28	30	17.85	0	0.00	17.75	30	11,200	0.27%
2018/03/21	0	0.00	0.1	17.65	17.65	-0.1	11,801	0.00%
2018/03/15	0	0.00	2	17.55	17.50	-2	13,387	-0.01%
2018/03/14	0	0.00	4	17.55	17.50	-4	13,476	-0.03%
2018/03/06	1	17.45	0	0.00	17.35	1	14,021	0.01%
2018/03/02	2	17.65	0	0.00	17.50	2	14,695	0.01%
2018/03/01	2	17.28	6	17.85	17.90	-4	14,500	-0.03%
2018/02/23	0	0.00	40	16.80	16.90	-40	13,307	-0.30%
2018/02/22	40	16.60	0	0.00	16.60	40	13,166	0.30%
2018/02/09	2	15.25	0	0.00	15.40	2	13,191	0.02%
2018/02/06	3	16.00	0	0.00	15.05	3	13,177	0.02%
2018/01/29	0	0.00	2	16.60	16.60	-2	14,094	-0.01%
2018/01/25	3	17.20	10	17.05	17.00	-7	15,260	-0.05%
2018/01/22	0	0.00	20	16.78	17.20	-20	15,315	-0.13%
2018/01/19	0	0.00	10	17.05	17.05	-10	15,219	-0.07%
2018/01/17	1	17.10	0	0.00	17.10	1	15,283	0.01%
2018/01/16	0	0.00	1	17.70	17.50	-1	15,285	-0.01%
2018/01/11	6	17.98	1	18.30	17.70	5	15,504	0.03%
2018/01/10	0	0.00	5	17.70	18.00	-5	15,352	-0.03%
2018/01/04	0	0.00	5	17.55	17.50	-5	15,568	-0.03%
2018/01/03	15	17.80	0	0.00	17.75	15	15,782	0.10%