興農 (1712)-中國信託券商分點個股進出

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

興農

(1712)

可現股當沖

股價
44.50
漲跌
▲0.55
漲幅
+1.25%
成交量
540張
產業
上市化學類股
443人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

興農 (1712)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/11/22	0	0.00	1	44.50	44.50	-1	566	-0.18%
2024/11/20	1	43.85	0	0.00	43.80	1	578	0.17%
2024/11/19	0	43.85	0	0.00	43.90	0	579	0.00%
2024/11/18	0	43.95	3	43.60	43.60	-3	580	-0.51%
2024/11/13	63.7	43.48	2	43.33	43.15	61.7	603	10.22%
2024/11/12	8	44.18	0	0.00	44.00	8	598	1.34%
2024/11/11	7	43.30	0.7	44.05	48.00	6.3	576	1.10%
2024/11/08	864	43.66	8	43.72	43.80	856	571	149.91%	大買/鉅額交易
2024/11/07	12.1	43.57	5	42.75	43.10	7.1	563	1.26%
2024/11/06	2	43.05	0	0.00	42.85	2	560	0.36%
2024/11/05	0.1	43.30	0	0.00	42.95	0.1	562	0.02%
2024/11/04	57	43.12	0	0.00	43.20	57	579	9.83%
2024/11/01	165.4	42.81	2	41.95	42.90	163.4	597	27.35%	大買/鉅額交易
2024/10/30	10.1	41.75	0	0.00	41.80	10.1	601	1.68%
2024/10/29	15.1	41.76	5	41.70	41.55	10.1	612	1.64%
2024/10/28	0	42.40	0	0.00	42.00	0	615	0.01%
2024/10/25	0	0.00	5	42.00	42.00	-5	628	-0.80%
2024/10/24	0	0.00	5	42.00	41.95	-5	658	-0.76%
2024/10/21	0	0.00	5	42.10	42.40	-5	833	-0.60%
2024/10/15	3	41.95	5	42.15	42.15	-2	820	-0.24%
2024/10/14	0	0.00	5	42.55	42.00	-5	820	-0.61%
2024/10/08	0	43.70	0	0.00	43.30	0	825	0.01%
2024/10/07	5.2	43.75	0	0.00	43.85	5.2	834	0.62%
2024/09/30	0.2	43.10	0	0.00	42.95	0.2	852	0.02%
2024/09/24	0	0.00	1	43.00	43.00	-1	943	-0.11%
2024/09/23	1	42.95	0	0.00	42.80	1	963	0.10%
2024/09/20	0.8	43.20	0	0.00	43.25	0.8	972	0.08%
2024/09/18	0	43.55	0	0.00	43.15	0	989	0.00%
2024/09/11	0	0.00	12	41.90	42.15	-12	1,028	-1.17%
2024/09/09	0	41.90	0	0.00	41.95	0	1,038	0.00%
2024/09/06	0.1	41.70	0	0.00	42.35	0.1	1,051	0.01%
2024/09/05	7.1	42.10	0	0.00	41.75	7.1	1,063	0.67%
2024/09/04	1	41.60	16	40.90	41.90	-15	1,096	-1.37%
2024/09/03	0.9	44.00	0	0.00	42.70	0.9	1,108	0.08%
2024/08/30	0.1	44.30	0	0.00	44.30	0.1	1,136	0.01%
2024/08/28	0	43.75	2	43.65	43.60	-2	1,136	-0.17%
2024/08/26	2	43.15	0	0.00	43.00	2	1,146	0.17%
2024/08/22	16	43.39	0	0.00	43.40	16	1,145	1.40%
2024/08/19	0	42.40	0	0.00	42.10	0	1,142	0.00%
2024/08/16	1	43.00	0	0.00	42.55	1	1,138	0.09%
2024/08/14	0	0.00	10	43.70	43.45	-10	1,132	-0.88%
2024/08/12	13	43.97	0	0.00	43.45	13	1,159	1.12%
2024/08/09	0	0.00	20	44.25	43.90	-20	1,164	-1.72%
2024/08/08	0	44.05	2	43.55	43.35	-2	1,169	-0.17%
2024/08/07	0	0.00	3	44.22	44.25	-3	1,168	-0.26%
2024/08/06	0.3	43.80	1	43.25	43.85	-0.7	1,165	-0.06%
2024/08/05	0.1	43.85	3	43.55	43.50	-2.9	1,147	-0.25%
2024/07/31	1	45.90	0	0.00	45.80	1	1,122	0.09%
2024/07/30	0.1	46.35	0	0.00	45.60	0.1	1,124	0.01%
2024/07/29	1.3	46.44	4	46.59	46.60	-2.7	1,140	-0.24%
2024/07/26	5	45.57	4	46.20	46.00	1	1,157	0.09%
2024/07/23	2	47.68	37	47.21	47.80	-35	1,137	-3.08%
2024/07/22	38	46.15	2.1	46.57	47.00	35.9	1,084	3.31%
2024/07/19	0	0.00	1	44.00	43.90	-1	1,014	-0.10%
2024/07/18	0	44.20	2	44.45	44.90	-2	1,026	-0.19%
2024/07/17	1	44.25	0	0.00	44.20	1	1,038	0.10%
2024/07/16	0	0.00	2	43.90	43.90	-2	1,051	-0.19%
2024/07/11	1	44.30	0	0.00	44.10	1	1,093	0.09%
2024/07/10	1	44.20	0	0.00	44.00	1	1,093	0.09%
2024/07/09	0.1	43.90	0.1	44.15	44.25	0	1,098	0.00%
2024/07/08	0.1	45.65	2.6	44.97	44.80	-2.5	1,092	-0.23%
2024/07/05	0.1	45.30	0	0.00	45.65	0.1	1,084	0.01%
2024/07/04	0	0.00	2	44.98	45.25	-2	1,077	-0.19%
2024/07/03	1	44.35	0	0.00	44.70	1	1,073	0.09%
2024/07/02	2	44.50	2	44.75	44.55	0	1,048	0.00%
2024/07/01	3.1	44.43	1	44.45	44.60	2.1	1,027	0.20%
2024/06/28	0.2	43.99	0	0.00	44.00	0.2	1,004	0.02%
2024/06/27	1.1	44.45	3	44.00	43.95	-1.9	984	-0.19%
2024/06/26	0	0.00	0.1	44.50	44.35	-0.1	968	-0.01%
2024/06/24	0	0.00	3.2	43.97	43.95	-3.2	958	-0.33%
2024/06/21	0.2	43.55	5.1	43.92	44.00	-4.9	958	-0.51%
2024/06/19	3	42.70	0	0.00	42.95	3	951	0.32%
2024/06/18	1	42.39	1	42.35	42.35	0	960	0.00%
2024/06/17	1	42.15	1	42.10	42.25	0	985	0.00%
2024/06/14	0.2	42.75	1	42.65	42.60	-0.8	989	-0.08%
2024/06/13	0.2	42.75	0	0.00	42.85	0.2	996	0.02%
2024/06/11	1	43.63	9	42.57	43.10	-8	1,104	-0.72%
2024/06/06	0.2	41.77	0	0.00	41.65	0.2	1,128	0.01%
2024/06/05	24.1	41.97	20	41.70	41.70	4.1	1,142	0.36%
2024/06/03	5	41.10	0	41.30	41.00	5	1,160	0.43%
2024/05/30	0.1	40.70	0	0.00	40.65	0.1	1,202	0.01%
2024/05/29	0.4	40.65	0	0.00	40.60	0.4	1,238	0.04%
2024/05/28	0	40.56	0	0.00	40.90	0	1,263	0.00%
2024/05/27	1	40.40	0	0.00	40.40	1	1,298	0.08%
2024/05/24	6.2	40.50	0	0.00	40.45	6.2	1,332	0.47%
2024/05/23	1	40.70	1	40.40	40.25	0	1,417	0.00%
2024/05/22	0	0.00	8	40.90	40.85	-8	1,418	-0.56%
2024/05/21	0.2	40.90	10	40.81	40.75	-9.8	1,422	-0.69%
2024/05/20	0	41.60	0.1	41.30	41.10	-0.1	1,423	0.00%
2024/05/17	1.5	41.88	0	0.00	41.40	1.5	1,429	0.10%
2024/05/15	1	42.00	3.1	41.71	41.70	-2.1	1,435	-0.15%
2024/05/14	1	41.60	1.5	41.72	41.80	-0.5	1,428	-0.04%
2024/05/13	16	41.50	6	41.13	41.50	10	1,416	0.71%
2024/05/09	0	0.00	2	40.78	40.75	-2	1,413	-0.14%
2024/05/08	0	41.30	0	0.00	40.95	0	1,411	0.00%
2024/05/07	0	0.00	2	41.45	41.25	-2	1,409	-0.14%
2024/05/06	1.2	40.96	1.1	41.20	41.35	0.1	1,406	0.00%
2024/05/03	2	41.05	0	0.00	40.95	2	1,397	0.14%
2024/05/02	5.5	41.26	1	41.20	41.40	4.5	1,385	0.33%
2024/04/30	5.2	41.10	7.1	40.44	40.60	-1.9	1,356	-0.14%
2024/04/29	0	40.00	1	40.25	40.40	-1	1,309	-0.07%
2024/04/26	4	39.69	0	0.00	39.70	4	1,286	0.31%
2024/04/25	0	0.00	3	39.85	39.85	-3	1,279	-0.23%
2024/04/24	3.1	39.73	0	0.00	39.60	3.1	1,271	0.24%
2024/04/23	2.1	39.65	0	0.00	39.60	2.1	1,262	0.17%
2024/04/22	2.2	39.45	2	39.49	39.55	0.2	1,249	0.02%
2024/04/19	3	39.38	0	0.00	39.05	3	1,238	0.24%
2024/04/18	4	39.56	275.4	39.64	40.00	-271.4	1,216	-22.31%	大賣/鉅額交易
2024/04/17	0	0.00	1	39.30	39.20	-1	1,199	-0.08%
2024/04/16	3	38.77	0.2	38.96	38.70	2.9	1,184	0.24%
2024/04/15	0	0.00	5	39.25	39.15	-5	1,174	-0.43%
2024/04/12	2	39.10	2	39.10	39.05	0	1,163	0.00%
2024/04/11	0	0.00	19	38.65	38.80	-19	1,158	-1.64%
2024/04/08	0.3	38.93	0	0.00	38.80	0.3	1,151	0.03%
2024/04/02	0	39.00	0	0.00	38.95	0	1,151	0.00%
2024/04/01	0.1	39.05	0	0.00	38.90	0.1	1,160	0.01%
2024/03/29	2.2	38.85	1	38.70	38.70	1.2	1,157	0.10%
2024/03/28	0.1	39.02	25	39.19	39.10	-24.9	1,153	-2.16%
2024/03/25	2	38.53	3	38.50	38.65	-1	1,139	-0.09%
2024/03/22	2.1	39.01	0	0.00	38.65	2.1	1,137	0.18%
2024/03/21	2	39.40	1	39.20	39.20	1	1,127	0.09%
2024/03/20	0	0.00	5	39.70	39.65	-5	1,122	-0.45%
2024/03/18	0	38.95	0	0.00	39.05	0	1,098	0.00%
2024/03/15	7	38.46	6	38.33	38.80	1	1,087	0.09%
2024/03/14	7	38.14	2	38.60	38.50	5	1,063	0.47%
2024/03/13	6	41.95	9	41.86	42.00	-3	957	-0.31%
2024/03/12	0	0.00	1	42.10	42.10	-1	899	-0.11%
2024/03/11	2	41.93	7	41.88	41.90	-5	870	-0.57%
2024/03/08	1	41.95	7.2	41.96	41.95	-6.2	850	-0.73%
2024/03/07	20	42.17	0.2	42.05	41.95	19.8	827	2.39%
2024/03/06	2	42.13	4	42.13	42.20	-2	798	-0.25%
2024/03/05	0.1	41.75	35	42.05	42.10	-34.9	785	-4.45%
2024/03/04	2	41.58	5.2	41.65	41.60	-3.2	758	-0.42%
2024/03/01	0	0.00	2	42.00	41.90	-2	723	-0.28%
2024/02/29	14	42.06	1	42.10	42.20	13	700	1.86%
2024/02/27	2	41.93	0	0.00	41.80	2	657	0.30%
2024/02/26	6	41.82	6.2	41.99	41.80	-0.2	623	-0.03%
2024/02/23	300	39.91	4.9	39.82	39.80	295.1	543	54.29%	大買/鉅額交易
2024/02/22	0	40.00	0	0.00	39.90	0	539	0.01%
2024/02/20	0	0.00	1	39.60	39.30	-1	525	-0.19%
2024/02/19	0	39.45	0	0.00	39.90	0	513	0.00%
2024/02/16	1	38.70	0	0.00	39.15	1	502	0.20%
2024/02/15	2.1	38.61	0	0.00	38.65	2.1	486	0.44%
2024/02/05	0	0.00	1	38.75	38.60	-1	484	-0.21%
2024/02/02	0	38.75	0.5	38.75	38.50	-0.5	483	-0.10%
2024/01/31	1	38.80	0	0.00	38.60	1	502	0.20%
2024/01/30	0.1	38.80	1	38.90	38.60	-0.9	503	-0.18%
2024/01/29	0	38.80	8	38.87	38.80	-8	515	-1.55%
2024/01/24	0.2	38.50	0	0.00	38.35	0.2	548	0.04%
2024/01/22	0.1	38.25	0	0.00	38.10	0.1	568	0.01%
2024/01/18	0	38.00	0	0.00	38.15	0	588	0.00%
2024/01/17	1	38.10	0	38.50	38.10	1	590	0.17%
2024/01/16	25.9	38.45	0	0.00	38.45	25.9	585	4.42%
2024/01/15	0.1	38.30	4.5	38.39	38.70	-4.4	584	-0.76%
2024/01/10	2.1	37.96	0	0.00	38.05	2.1	718	0.30%
2024/01/05	1.4	38.21	0	0.00	38.30	1.4	796	0.17%
2024/01/04	1	38.00	1	38.15	38.15	0	818	0.00%
2024/01/03	1	38.10	0	0.00	38.15	1	885	0.11%
2024/01/02	0.4	38.70	0	0.00	38.50	0.4	882	0.04%
2023/12/29	1.6	38.47	0	0.00	38.45	1.6	881	0.18%
2023/12/28	5	38.50	0	0.00	38.55	5	881	0.57%
2023/12/27	1	38.60	1	38.45	38.45	0	875	0.00%
2023/12/26	1	38.05	10	38.10	38.35	-9	869	-1.04%
2023/12/25	0	38.05	0	0.00	38.05	0	875	0.00%
2023/12/22	0.1	38.25	0	0.00	38.30	0.1	877	0.01%
2023/12/21	1	38.25	0	0.00	38.20	1	878	0.11%
2023/12/20	2.4	38.41	1	38.45	38.50	1.4	883	0.16%
2023/12/19	1	38.10	0	0.00	38.10	1	880	0.11%
2023/12/15	0	0.00	3	38.98	38.85	-3	892	-0.34%
2023/12/14	7.1	38.46	1	38.60	38.65	6.1	890	0.68%
2023/12/13	0	0.00	1	38.20	38.25	-1	875	-0.11%
2023/12/12	0	0.00	3	38.00	38.10	-3	880	-0.34%
2023/12/11	0.1	38.05	0	0.00	37.95	0.1	882	0.01%
2023/12/07	3	37.70	2	38.00	37.60	1	881	0.11%
2023/12/06	13.6	38.02	0	0.00	38.10	13.6	883	1.54%
2023/12/05	0	0.00	4	38.19	38.20	-4	882	-0.45%
2023/12/01	0.1	37.80	0	0.00	37.55	0.1	882	0.01%
2023/11/30	0.1	37.40	0	0.00	37.80	0.1	885	0.01%
2023/11/29	0	0.00	1	37.50	37.40	-1	881	-0.11%
2023/11/28	0	37.30	0	0.00	37.30	0	894	0.00%
2023/11/27	0	37.40	0	0.00	37.15	0	912	0.00%
2023/11/24	0	0.00	1	37.30	37.45	-1	910	-0.11%
2023/11/22	0	0.00	0.1	37.45	37.50	-0.1	917	-0.01%
2023/11/21	0	0.00	19	37.41	37.45	-19	910	-2.09%
2023/11/20	0	0.00	1	37.20	37.25	-1	906	-0.11%
2023/11/17	0	37.35	0	0.00	37.20	0	903	0.00%
2023/11/16	2	36.95	0	0.00	37.35	2	902	0.22%
2023/11/15	0	0.00	55	37.13	37.35	-55	906	-6.07%
2023/11/10	0.1	37.25	0	0.00	36.65	0.1	899	0.01%
2023/11/08	1	36.60	0	0.00	36.80	1	904	0.11%
2023/11/06	1.7	36.58	7.5	36.58	36.65	-5.8	897	-0.64%
2023/11/03	0	0.00	2	36.85	36.80	-2	891	-0.22%
2023/10/31	4	36.83	221	36.60	36.50	-217	856	-25.34%	大賣/鉅額交易
2023/10/30	7.6	37.38	0	0.00	37.30	7.6	851	0.89%
2023/10/27	8.7	37.74	0	0.00	37.70	8.7	852	1.02%
2023/10/25	0	0.00	1	37.70	37.85	-1	843	-0.12%
2023/10/24	0	0.00	4.1	37.20	37.20	-4.1	843	-0.49%
2023/10/20	0	0.00	12	36.97	37.00	-12	857	-1.40%
2023/10/19	1	37.65	0	0.00	38.00	1	866	0.12%
2023/10/18	3	38.30	3.7	38.70	37.60	-0.7	920	-0.08%
2023/10/17	8	38.01	0	0.00	37.90	8	828	0.97%
2023/10/16	1	38.80	1	38.70	38.80	0	832	0.00%
2023/10/13	0	0.00	4	38.04	38.15	-4	817	-0.49%
2023/10/12	1	37.80	1	37.40	37.90	0	800	0.00%
2023/10/11	1.1	37.72	4.6	37.72	37.85	-3.4	784	-0.44%
2023/10/05	0.9	36.56	0	0.00	36.40	0.9	725	0.12%
2023/10/03	0.6	36.50	0.3	36.55	36.50	0.3	734	0.03%
2023/10/02	2	36.48	0	0.00	36.65	2	737	0.27%
2023/09/28	0	0.00	1	36.60	36.55	-1	739	-0.14%
2023/09/26	0.5	36.72	0	0.00	36.60	0.5	734	0.07%
2023/09/25	0	36.50	0	0.00	36.80	0	745	0.00%
2023/09/20	0	0.00	9	37.10	37.10	-9	731	-1.23%
2023/09/19	1.8	37.00	1	36.80	37.05	0.8	726	0.11%
2023/09/15	2	36.60	0	0.00	36.50	2	726	0.28%
2023/09/12	6	36.72	0	36.80	36.60	6	721	0.83%
2023/09/11	0.1	37.00	1	36.90	36.90	-0.9	720	-0.12%
2023/09/07	1.4	36.65	1	36.65	36.80	0.4	723	0.06%
2023/09/06	56	36.40	12.4	36.41	36.50	43.7	721	6.05%
2023/09/05	4.1	36.36	0	0.00	36.35	4.1	717	0.57%
2023/09/04	1.6	36.80	6.2	36.67	36.60	-4.6	711	-0.65%
2023/09/01	1	36.50	14.3	36.43	36.55	-13.3	702	-1.89%
2023/08/29	2	35.55	0	0.00	35.95	2	686	0.29%
2023/08/28	0	36.05	0	0.00	35.95	0	682	0.00%
2023/08/25	4	35.60	0	0.00	35.55	4	680	0.59%
2023/08/22	10	35.50	2	35.40	35.45	8	696	1.15%
2023/08/21	1	35.70	6	35.95	35.70	-5	702	-0.71%
2023/08/16	2	35.18	0	0.00	35.15	2	702	0.28%
2023/08/14	4	35.10	0	0.00	35.20	4	708	0.56%
2023/08/11	2	35.48	0	0.00	35.45	2	699	0.29%
2023/08/10	0.1	35.85	0	0.00	35.65	0.1	705	0.02%
2023/08/09	1	35.60	0	0.00	35.80	1	711	0.14%
2023/08/08	0	0.00	1	35.95	35.90	-1	725	-0.14%
2023/08/07	1.1	35.91	0	0.00	36.15	1.1	754	0.15%
2023/08/04	1	36.00	1	36.00	35.85	0	759	0.00%
2023/08/01	0	0.00	2	36.25	36.35	-2	760	-0.26%
2023/07/28	1.5	36.40	1	36.45	36.25	0.5	764	0.07%
2023/07/26	1	36.00	1	36.20	36.45	0	766	0.00%
2023/07/25	0	0.00	3	36.07	36.00	-3	767	-0.39%
2023/07/24	2.4	36.31	2	36.10	36.30	0.4	771	0.05%
2023/07/21	10.5	36.95	5.2	37.02	36.80	5.3	756	0.70%
2023/07/20	4	36.33	2	36.33	36.30	2	706	0.28%
2023/07/19	11	36.32	4	36.25	36.00	7	704	0.99%
2023/07/18	0.3	35.97	4	35.60	36.00	-3.7	690	-0.54%
2023/07/17	0	0.00	1	35.85	35.90	-1	701	-0.14%
2023/07/14	0.1	35.50	5	35.46	35.50	-4.9	718	-0.68%
2023/07/07	0	0.00	12	35.42	35.50	-12	776	-1.55%
2023/07/06	3	35.70	0	0.00	35.70	3	790	0.38%
2023/07/05	0.1	36.20	0	0.00	35.75	0.1	807	0.01%
2023/07/04	1	36.00	2	35.85	35.90	-1	821	-0.12%
2023/07/03	3	36.08	0	0.00	36.00	3	850	0.35%
2023/06/28	0	0.00	3	35.25	35.35	-3	907	-0.33%
2023/06/27	1	35.35	0	0.00	35.25	1	927	0.11%
2023/06/26	2	35.35	0	0.00	35.30	2	939	0.21%
2023/06/21	0	0.00	0.9	35.60	35.45	-0.9	946	-0.10%
2023/06/20	0	0.00	2	35.65	35.55	-2	964	-0.21%
2023/06/19	2	35.78	0.1	35.90	35.70	1.9	980	0.19%
2023/06/16	2	35.83	0	0.00	35.90	2	1,027	0.19%
2023/06/15	2	35.65	0	0.00	35.75	2	1,074	0.19%
2023/06/14	0	0.00	10	35.85	35.80	-10	1,110	-0.90%
2023/06/13	0	0.00	1	35.85	35.90	-1	1,248	-0.08%
2023/06/12	2.2	35.56	1.6	35.95	35.55	0.6	1,347	0.04%
2023/06/09	5	35.85	1	35.85	35.90	4	1,390	0.29%
2023/06/08	4	35.74	0	0.00	35.75	4	1,435	0.28%
2023/06/06	0	36.00	0.4	35.90	35.90	-0.4	1,533	-0.03%
2023/06/05	1.1	35.96	2	35.80	35.70	-0.9	1,576	-0.06%
2023/06/01	2	35.30	0	0.00	35.45	2	1,662	0.12%
2023/05/31	0	0.00	3	35.20	35.35	-3	1,718	-0.17%
2023/05/29	0.5	35.40	0	0.00	35.25	0.5	1,881	0.03%
2023/05/26	4.3	35.19	0	0.00	35.15	4.3	1,892	0.23%
2023/05/25	1.2	35.63	1	35.70	35.50	0.2	1,905	0.01%
2023/05/24	1	35.75	1	35.75	35.95	0	1,909	0.00%
2023/05/23	1	35.65	3	35.58	35.75	-2	1,918	-0.10%
2023/05/22	0.2	35.68	0	0.00	35.60	0.2	1,936	0.01%
2023/05/19	2	35.75	0	0.00	35.70	2	1,934	0.10%
2023/05/18	0.5	35.85	1	35.80	35.75	-0.5	1,937	-0.03%
2023/05/17	0.5	35.60	0	0.00	35.50	0.5	1,940	0.03%
2023/05/16	1.2	35.33	1	35.45	35.25	0.2	1,942	0.01%
2023/05/15	2	35.37	5	35.28	35.70	-3	1,938	-0.15%
2023/05/12	4	36.03	0	0.00	35.10	4	1,944	0.21%
2023/05/11	4	36.03	0	0.00	35.65	4	1,928	0.21%
2023/05/10	1	36.35	0	0.00	36.80	1	1,913	0.05%
2023/05/09	4.2	36.82	0	0.00	36.60	4.2	1,916	0.22%
2023/05/08	6	37.10	1.3	36.97	37.10	4.8	1,924	0.25%
2023/05/05	2.1	36.95	0	0.00	36.90	2.1	1,934	0.11%
2023/05/04	0.5	37.10	0	0.00	36.90	0.5	1,942	0.03%
2023/05/02	0	37.00	1	36.95	37.05	-1	1,982	-0.05%
2023/04/28	0.5	37.15	0	0.00	37.00	0.5	1,999	0.03%
2023/04/27	1	36.60	2	36.70	36.75	-1	1,995	-0.05%
2023/04/25	8	36.23	8	36.19	35.95	0	1,983	0.00%
2023/04/24	2.1	36.30	0	0.00	36.55	2.1	1,967	0.11%
2023/04/21	2	36.21	2	36.65	36.30	0	1,968	0.00%
2023/04/20	9.6	36.85	0	0.00	36.50	9.6	1,968	0.49%
2023/04/19	0.3	37.30	3	37.25	37.25	-2.8	1,959	-0.14%
2023/04/18	5.5	37.14	1	37.10	36.90	4.5	1,941	0.23%
2023/04/17	5	36.79	0	0.00	36.85	5	1,942	0.26%
2023/04/14	6	36.63	0	0.00	36.60	6	1,935	0.31%
2023/04/13	1	36.70	10	36.55	36.60	-9	1,930	-0.46%
2023/04/12	5.3	36.77	0	0.00	36.65	5.3	1,909	0.28%
2023/04/10	2	36.88	0	0.00	36.90	2	1,902	0.11%
2023/04/07	0.7	37.33	0	37.40	37.10	0.7	1,888	0.04%
2023/04/06	5.1	37.20	1	37.60	37.65	4.1	1,876	0.22%
2023/03/31	1.5	37.30	0	0.00	37.80	1.5	1,856	0.08%
2023/03/30	6	37.13	1	37.20	37.30	5	1,836	0.27%
2023/03/29	1.3	36.81	0.1	36.80	36.70	1.1	1,819	0.06%
2023/03/28	5	36.76	2	36.80	36.90	3	1,829	0.16%
2023/03/27	9.2	36.57	0	0.00	36.45	9.2	1,821	0.51%
2023/03/24	1.2	36.83	2	36.75	36.85	-0.8	1,813	-0.04%
2023/03/23	14	36.95	2	36.93	37.00	12	1,812	0.66%
2023/03/22	4	37.31	2	37.25	37.35	2	1,797	0.11%
2023/03/21	2.2	37.47	1	36.95	37.45	1.2	1,792	0.06%
2023/03/20	8.2	36.24	0	0.00	36.20	8.2	1,799	0.46%
2023/03/17	2.3	37.29	2	37.15	37.15	0.3	1,762	0.02%
2023/03/16	5	37.86	3	38.00	37.50	2	1,736	0.12%
2023/03/15	5	40.63	11	40.64	40.45	-6	1,608	-0.37%
2023/03/14	8	41.24	1	41.40	41.10	7	1,551	0.45%
2023/03/13	1.1	40.87	2	40.88	41.35	-0.9	1,530	-0.06%
2023/03/10	6	41.12	16	41.05	40.75	-10	1,556	-0.64%
2023/03/09	2	42.05	5	41.85	41.70	-3	1,614	-0.19%
2023/03/08	3	41.80	21	41.79	41.85	-18	1,681	-1.07%
2023/03/07	9	42.39	11	42.15	42.25	-2	1,651	-0.12%
2023/03/06	3.3	42.79	2	42.50	42.70	1.3	1,627	0.08%
2023/03/03	1	42.05	1.1	42.45	42.70	-0.1	1,584	-0.01%
2023/03/02	2	41.65	4	41.70	41.90	-2	1,554	-0.13%
2023/03/01	27.3	40.93	2	40.65	40.80	25.3	1,510	1.67%
2023/02/24	1.4	39.57	0	0.00	39.60	1.4	1,434	0.10%
2023/02/21	0	39.15	0	0.00	39.35	0	1,437	0.00%
2023/02/20	2	39.18	16	39.13	39.10	-14	1,442	-0.97%
2023/02/17	4	38.65	4	38.63	38.70	0	1,437	0.00%
2023/02/16	0	0.00	1	38.60	38.60	-1	1,459	-0.07%
2023/02/15	0	0.00	1	38.55	38.55	-1	1,512	-0.07%
2023/02/14	1	38.75	0	0.00	38.80	1	1,513	0.07%
2023/02/13	4.1	38.79	4	38.78	38.75	0.1	1,524	0.01%
2023/02/10	1	38.70	0	0.00	38.45	1	1,541	0.06%
2023/02/07	3	39.25	2	39.18	39.30	1	1,651	0.06%
2023/02/06	0	38.85	2	38.95	39.05	-2	1,659	-0.12%
2023/02/03	2	38.85	4.2	38.56	38.80	-2.2	1,649	-0.13%
2023/02/02	2.2	38.70	0	0.00	38.75	2.2	1,644	0.13%
2023/02/01	1	38.55	1	38.60	38.60	0	1,654	0.00%
2023/01/31	7.2	38.74	15	38.53	38.85	-7.9	1,654	-0.47%
2023/01/30	4	38.00	3.3	37.91	37.95	0.7	1,646	0.04%
2023/01/16	1	37.00	2	37.20	37.25	-1	1,688	-0.06%
2023/01/13	0	0.00	5	36.95	37.00	-5	1,794	-0.28%
2023/01/12	3	36.97	0	0.00	37.00	3	1,941	0.15%
2023/01/11	1.1	37.31	7	37.24	37.35	-5.9	1,961	-0.30%
2023/01/10	1	37.50	1	37.25	37.55	0	1,986	0.00%
2023/01/09	2	37.43	0	0.00	37.45	2	2,004	0.10%
2023/01/06	3	37.08	0	0.00	37.15	3	2,017	0.15%
2023/01/05	7	37.14	0	0.00	37.20	7	2,071	0.34%
2023/01/04	15	36.63	0	0.00	36.65	15	2,089	0.72%
2023/01/03	0	0.00	1	36.60	36.60	-1	2,117	-0.05%
2022/12/30	1	36.65	0	0.00	36.45	1	2,154	0.05%
2022/12/29	3	36.08	1	36.00	36.20	2	2,187	0.09%
2022/12/28	2	36.93	0	0.00	36.60	2	2,204	0.09%
2022/12/27	2	37.10	2	37.03	37.15	0	2,225	0.00%
2022/12/26	0	0.00	1	36.80	36.80	-1	2,248	-0.04%
2022/12/20	1	36.50	5	36.24	36.05	-4	2,384	-0.17%
2022/12/19	0	0.00	2	37.05	36.95	-2	2,386	-0.08%
2022/12/15	0	0.00	1	37.42	37.35	-1	2,443	-0.04%
2022/12/14	1	37.30	0	0.00	37.35	1	2,539	0.04%
2022/12/13	0	0.00	2	37.30	37.20	-2	2,603	-0.08%
2022/12/12	2	37.43	3	37.32	37.30	-1	2,762	-0.04%
2022/12/09	1	39.05	7	39.04	39.10	-6	3,023	-0.20%
2022/12/08	3	38.50	1	38.40	38.50	2	3,094	0.06%
2022/12/07	5	38.20	5	38.49	38.25	0	3,134	0.00%
2022/12/06	8	38.70	21	38.45	38.20	-13	3,170	-0.41%
2022/12/05	2	39.55	2	39.50	39.60	0	3,174	0.00%
2022/12/02	13.3	39.98	4	39.65	39.70	9.3	3,192	0.29%
2022/12/01	16.4	40.53	17	40.41	40.85	-0.6	3,183	-0.02%
2022/11/30	6	38.61	2	38.60	38.15	4	3,114	0.13%
2022/11/29	3	37.77	3	38.00	37.90	0	3,071	0.00%
2022/11/28	2	37.93	3	37.87	38.00	-1	3,125	-0.03%
2022/11/25	1	38.25	4	38.08	37.90	-3	3,262	-0.09%
2022/11/24	1	37.75	1	37.90	37.75	0	3,340	0.00%
2022/11/23	3	38.00	3	38.40	38.30	0	3,481	0.00%
2022/11/22	5	37.81	4	37.79	37.70	1	3,569	0.03%
2022/11/21	4	37.16	7	37.63	37.65	-3	3,876	-0.08%
2022/11/18	2	37.08	0	0.00	36.70	2	4,098	0.05%
2022/11/17	2	37.53	2	37.60	37.40	0	4,530	0.00%
2022/11/16	7	37.52	6	37.50	37.30	1	4,810	0.02%
2022/11/15	4	37.38	3	37.65	37.80	1	4,881	0.02%
2022/11/14	4	37.54	5	37.75	37.65	-1	4,931	-0.02%
2022/11/11	1	37.85	2	38.20	37.75	-1	4,963	-0.02%
2022/11/09	0	0.00	2	37.08	37.00	-2	5,010	-0.04%
2022/11/08	0	0.00	1	36.75	36.75	-1	5,022	-0.02%
2022/11/07	5.3	36.98	9	37.15	36.85	-3.7	5,037	-0.07%
2022/11/04	3	37.25	4	37.43	37.65	-1	4,986	-0.02%
2022/11/03	2	35.95	0	0.00	36.40	2	4,967	0.04%
2022/11/02	5	36.10	1.2	35.94	35.95	3.8	4,963	0.08%
2022/11/01	1	35.45	1.1	35.70	35.70	-0.1	4,983	0.00%
2022/10/31	3	35.98	2	35.55	35.50	1	4,984	0.02%
2022/10/28	1	35.85	2.3	35.48	35.25	-1.3	4,990	-0.03%
2022/10/27	1	35.90	0	0.00	36.00	1	4,991	0.02%
2022/10/26	7	35.09	5	35.15	35.20	2	5,002	0.04%
2022/10/25	16	35.97	6	36.00	35.80	10	5,004	0.20%
2022/10/24	55	35.98	1	35.90	35.80	54	4,997	1.08%
2022/10/21	10.5	36.15	1	35.15	35.70	9.5	4,985	0.19%
2022/10/20	18.1	34.57	3	34.25	33.95	15.1	4,901	0.31%
2022/10/19	2	35.50	0	0.00	35.90	2	4,768	0.04%
2022/10/18	12	35.19	2	35.25	35.20	10	4,755	0.21%
2022/10/17	0	0.00	20	33.40	34.45	-20	4,740	-0.42%
2022/10/14	22	34.54	1	34.55	34.40	21	4,741	0.44%
2022/10/13	7	34.83	25	34.06	33.70	-18	4,739	-0.38%
2022/10/12	0	0.00	1	35.25	35.85	-1	4,736	-0.02%
2022/10/11	0	0.00	1	35.95	35.65	-1	4,718	-0.02%
2022/10/07	4	36.50	20	36.60	36.40	-16	4,689	-0.34%
2022/10/06	1	37.45	1	37.60	37.65	0	4,658	0.00%
2022/10/04	1	38.60	5	38.43	38.75	-4	4,632	-0.09%
2022/10/03	2	38.10	0	0.00	38.00	2	4,680	0.04%
2022/09/30	2	38.20	3	38.63	38.70	-1	4,659	-0.02%
2022/09/29	14	39.70	3	39.28	39.30	11	4,634	0.24%
2022/09/28	6	39.73	9	39.39	39.05	-3	4,615	-0.06%
2022/09/27	14	40.49	2	40.20	40.70	12	4,572	0.26%
2022/09/26	1	41.15	13	40.37	40.50	-12	4,556	-0.26%
2022/09/23	0	0.00	6	41.90	41.60	-6	4,556	-0.13%
2022/09/22	3	41.75	7	42.06	42.10	-4	4,542	-0.09%
2022/09/21	22	42.01	6.2	41.99	42.30	15.8	4,501	0.35%
2022/09/20	5.2	40.56	5	40.28	40.60	0.2	4,403	0.00%
2022/09/19	14	40.38	26	40.07	39.35	-12	4,338	-0.28%
2022/09/16	3	44.23	3	44.47	43.60	0	4,183	0.00%
2022/09/15	12	43.46	4	43.13	43.35	8	3,882	0.21%
2022/09/14	2	42.95	4	42.85	42.65	-2	3,818	-0.05%
2022/09/13	2	44.30	18	43.63	43.55	-16	3,780	-0.42%
2022/09/12	3	44.53	2.1	44.55	44.60	0.9	3,767	0.03%
2022/09/08	2	44.70	2.2	45.34	45.20	-0.2	3,749	-0.01%
2022/09/07	5	44.65	7	44.65	44.60	-2	3,722	-0.05%
2022/09/05	3	44.85	3	44.48	44.85	0	3,640	0.00%
2022/09/02	1	44.55	2.4	44.67	44.50	-1.4	3,602	-0.04%
2022/09/01	14	46.57	17	45.14	45.20	-3	3,538	-0.08%
2022/08/31	3	45.50	1	45.25	45.40	2	3,391	0.06%
2022/08/30	12	45.67	2	45.58	45.45	10	3,304	0.30%
2022/08/29	5	45.03	11	45.10	44.85	-6	3,153	-0.19%
2022/08/26	36.1	44.82	31.7	45.13	45.10	4.4	3,056	0.14%
2022/08/25	25	42.19	27	42.24	44.00	-2	2,758	-0.07%
2022/08/24	98	42.82	124.3	42.17	41.55	-26.3	2,538	-1.04%	大賣/
2022/08/23	37	41.56	15	42.97	43.80	22	2,102	1.05%
2022/08/22	10.5	40.26	3	40.45	40.55	7.5	1,835	0.41%
2022/08/19	2	39.20	2	39.10	39.40	0	1,773	0.00%
2022/08/18	2	38.18	3	37.52	38.35	-1	1,732	-0.06%
2022/08/17	13	38.38	0.4	38.15	38.60	12.6	1,704	0.74%
2022/08/15	2	36.65	0	0.00	36.65	2	1,733	0.12%
2022/08/12	0	0.00	1.1	36.04	36.05	-1.1	1,782	-0.06%
2022/08/11	0	0.00	3	35.68	35.55	-3	1,912	-0.16%
2022/08/09	2	35.08	8	35.12	35.05	-6	2,224	-0.27%
2022/08/08	3	35.00	1	35.15	35.05	2	2,336	0.09%
2022/08/04	0	0.00	0.4	34.59	34.60	-0.4	2,389	-0.02%
2022/08/03	1	34.75	3.2	34.47	34.40	-2.2	2,440	-0.09%
2022/08/02	25	34.97	4.3	34.80	34.85	20.7	2,556	0.81%
2022/08/01	2.1	34.66	1	34.90	34.90	1.1	2,837	0.04%
2022/07/29	1	34.60	2	34.75	34.90	-1	3,002	-0.03%
2022/07/28	0	0.00	8	34.68	34.45	-8	3,013	-0.27%
2022/07/27	1	33.35	3.3	34.02	34.15	-2.3	3,006	-0.08%
2022/07/26	1.3	33.69	0	0.00	33.60	1.3	3,025	0.04%
2022/07/25	0	0.00	14	33.57	33.50	-14	3,081	-0.45%
2022/07/22	1	33.15	1	33.50	33.15	0	3,280	0.00%
2022/07/21	1	33.45	1	32.95	33.30	0	3,324	0.00%
2022/07/19	0	0.00	1	32.45	32.55	-1	3,420	-0.03%
2022/07/18	6	31.98	3	31.88	32.00	3	3,428	0.09%
2022/07/15	0	31.20	0	0.00	31.45	0	3,466	0.00%
2022/07/14	0.3	31.10	0	0.00	31.40	0.3	3,543	0.01%
2022/07/13	0	0.00	5	31.29	31.40	-5	3,680	-0.14%
2022/07/12	0.3	30.45	0	0.00	30.35	0.3	4,055	0.01%
2022/07/11	8	31.56	5	31.17	30.70	3	4,306	0.07%
2022/07/08	0	0.00	1	30.45	30.55	-1	4,523	-0.02%
2022/07/07	0	0.00	1	30.30	30.45	-1	4,861	-0.02%
2022/07/06	1	30.05	0	0.00	30.00	1	5,759	0.02%
2022/07/05	0	0.00	1.2	30.91	31.15	-1.2	6,402	-0.02%
2022/07/04	2	29.80	4	29.90	30.00	-2	6,647	-0.03%
2022/07/01	0.4	30.05	0	0.00	29.80	0.4	6,719	0.01%
2022/06/30	0	0.00	3	30.83	30.70	-3	6,816	-0.04%
2022/06/29	1.2	31.23	1	31.35	31.25	0.2	6,917	0.00%
2022/06/27	0	0.00	1	31.95	31.95	-1	7,212	-0.01%
2022/06/24	0.1	31.60	0.3	31.65	31.60	-0.2	7,537	0.00%
2022/06/23	0.2	31.13	0	31.35	31.35	0.1	7,663	0.00%
2022/06/22	1.9	31.43	1	31.95	31.25	0.9	7,718	0.01%
2022/06/21	1	31.15	1	31.20	31.45	0	7,850	0.00%
2022/06/20	1	31.21	4	30.71	30.85	-3	7,976	-0.04%
2022/06/17	0	0.00	8	31.64	31.50	-8	8,077	-0.10%
2022/06/16	1	32.60	0	0.00	32.10	1	8,137	0.01%
2022/06/14	0.2	32.00	1	32.05	32.30	-0.8	8,234	-0.01%
2022/06/10	2	32.20	4	32.38	32.60	-2	8,540	-0.02%
2022/06/09	0	32.45	6	32.36	32.45	-6	8,774	-0.07%
2022/06/08	6	32.56	2	32.45	32.55	4	8,777	0.05%
2022/06/07	2	32.43	3	32.40	32.40	-1	8,779	-0.01%
2022/06/06	6	32.81	1	32.85	32.85	5	8,782	0.06%
2022/06/02	5	33.15	64	32.82	32.70	-59	8,804	-0.67%
2022/06/01	0.1	33.35	11	33.23	33.40	-10.9	8,819	-0.12%
2022/05/31	54.1	33.23	1	33.25	33.20	53.1	8,838	0.60%
2022/05/30	0.1	33.65	0	0.00	33.65	0.1	8,857	0.00%
2022/05/27	1.1	33.49	1	33.20	33.40	0.1	8,911	0.00%
2022/05/26	2	33.40	2	33.45	33.20	0	8,916	0.00%
2022/05/25	2.2	33.73	3	33.78	33.95	-0.8	8,925	-0.01%
2022/05/24	2.7	33.87	6	33.68	33.55	-3.3	8,950	-0.04%
2022/05/23	9	34.76	11	34.55	34.50	-2	8,967	-0.02%
2022/05/20	18	34.89	10	34.82	34.40	8	8,982	0.09%
2022/05/19	21.4	34.79	35	34.55	34.85	-13.6	9,025	-0.15%
2022/05/18	22	34.50	25.5	34.93	34.85	-3.5	8,971	-0.04%
2022/05/17	15	33.77	19	34.12	34.35	-4	8,944	-0.04%
2022/05/16	8	32.24	11	32.79	33.10	-3	8,919	-0.03%
2022/05/13	2	31.28	5	31.20	31.70	-3	8,949	-0.03%
2022/05/12	6.2	30.97	27	31.21	30.75	-20.8	8,990	-0.23%
2022/05/11	7	32.08	22	31.75	32.15	-15	9,055	-0.17%
2022/05/10	15.1	31.19	24	31.31	31.65	-8.9	9,024	-0.10%
2022/05/09	45	33.67	45	32.94	32.80	0	8,893	0.00%
2022/05/06	37	31.65	29	31.80	32.20	8	8,599	0.09%
2022/05/05	4	31.38	4	31.29	31.30	0	8,433	0.00%
2022/05/04	1	30.90	1	30.95	30.80	0	8,418	0.00%
2022/05/03	3.2	30.85	7	30.72	30.80	-3.8	8,471	-0.04%
2022/04/29	3.2	31.37	3.5	31.51	31.40	-0.3	8,492	0.00%
2022/04/28	78	32.45	21	32.40	32.05	57	8,434	0.68%
2022/04/27	4	31.29	4	31.05	31.20	0	8,220	0.00%
2022/04/26	5.8	32.00	9.3	32.10	31.85	-3.5	8,159	-0.04%
2022/04/25	6.3	32.81	9	32.79	32.60	-2.7	8,085	-0.03%
2022/04/22	7	33.63	2	33.53	33.55	5	8,012	0.06%
2022/04/21	2	34.60	0	0.00	34.00	2	7,955	0.03%
2022/04/20	0	0.00	3	34.15	34.00	-3	7,927	-0.04%
2022/04/19	13.2	34.41	11	33.99	33.85	2.2	7,870	0.03%
2022/04/18	75	35.33	63	35.19	34.60	12	7,732	0.16%
2022/04/15	32.2	34.92	16	34.28	34.05	16.2	7,339	0.22%
2022/04/14	27	35.04	27	35.40	35.40	0	7,071	0.00%
2022/04/13	23.8	35.80	30	35.61	34.95	-6.2	6,778	-0.09%
2022/04/12	147.2	37.45	130	36.35	36.70	17.2	6,435	0.27%	大買/大賣/
2022/04/11	28.6	36.88	22	38.01	38.65	6.6	5,536	0.12%
2022/04/08	10.3	34.47	12	34.76	35.15	-1.7	4,881	-0.03%
2022/04/07	3	32.77	7	33.20	32.65	-4	4,637	-0.09%
2022/04/06	8	34.68	3	34.52	34.45	5	4,575	0.11%
2022/04/01	10	34.60	21	34.62	34.45	-11	4,503	-0.24%
2022/03/31	53.2	34.19	37	34.07	33.75	16.2	4,386	0.37%
2022/03/30	9.6	33.96	8	34.01	34.00	1.6	4,294	0.04%
2022/03/29	21.1	36.26	5	36.05	35.80	16.1	4,080	0.39%
2022/03/28	32	34.72	40.2	35.10	36.00	-8.2	3,746	-0.22%
2022/03/25	22.2	34.29	16	34.27	34.30	6.2	3,608	0.17%
2022/03/24	13.6	35.55	9	35.28	34.75	4.6	3,543	0.13%
2022/03/23	9.2	34.82	4	34.68	35.15	5.2	3,391	0.15%
2022/03/22	3.2	35.44	24	35.47	35.60	-20.8	3,255	-0.64%
2022/03/21	19	34.16	4	34.33	34.50	15	3,121	0.48%
2022/03/18	11	33.47	20.4	33.47	33.25	-9.4	3,050	-0.31%
2022/03/17	2	31.95	2	31.90	32.00	0	2,954	0.00%
2022/03/16	3.3	32.01	5	31.93	31.40	-1.7	2,930	-0.06%
2022/03/15	27.8	33.65	22	33.09	32.65	5.8	2,827	0.20%
2022/03/14	17	33.92	13	33.99	33.80	4	2,597	0.15%
2022/03/11	2	31.95	0	0.00	31.75	2	2,370	0.08%
2022/03/10	1	32.25	0	0.00	32.20	1	2,366	0.04%
2022/03/08	0	0.00	9	30.86	30.90	-9	2,363	-0.38%
2022/03/07	4	31.74	11	31.51	31.50	-7	2,338	-0.30%
2022/03/04	3	32.33	0	0.00	32.30	3	2,324	0.13%
2022/03/03	0	0.00	2	32.75	33.05	-2	2,331	-0.09%
2022/03/02	7	32.80	5	32.65	32.65	2	2,325	0.09%
2022/02/25	1	32.60	0	0.00	32.30	1	2,275	0.04%
2022/02/24	4	32.14	1	31.95	31.95	3	2,263	0.13%
2022/02/23	1	33.00	3	32.77	32.95	-2	2,261	-0.09%
2022/02/22	2	31.50	2	31.93	31.85	0	2,213	0.00%
2022/02/21	3	33.00	1	33.15	32.75	2	2,145	0.09%
2022/02/18	10	35.25	7	35.09	34.65	3	2,060	0.15%
2022/02/17	17	35.47	2	35.08	35.45	15	1,978	0.76%
2022/02/16	21	33.87	6	33.48	34.50	15	1,840	0.81%
2022/02/15	9	33.60	7	33.74	33.65	2	1,683	0.12%
2022/02/14	5	31.72	4	31.10	31.15	1	1,545	0.06%
2022/02/11	3	30.98	5	31.14	31.40	-2	1,497	-0.13%
2022/02/10	2	29.65	3	29.93	29.95	-1	1,395	-0.07%
2022/02/09	1	29.05	0	0.00	29.25	1	1,380	0.07%
2022/02/08	1	29.00	0	0.00	29.10	1	1,380	0.07%
2022/02/07	0	0.00	1	28.70	28.90	-1	1,367	-0.07%
2022/01/25	4	27.74	1	28.35	27.75	3	1,345	0.22%
2022/01/24	2	28.43	3	29.28	29.55	-1	1,274	-0.08%
2022/01/21	0	0.00	3	28.53	28.40	-3	1,216	-0.25%
2022/01/19	1	28.45	2	28.45	28.45	-1	1,210	-0.08%
2022/01/13	2	28.65	0	0.00	28.75	2	1,293	0.15%
2022/01/10	1	28.00	0	0.00	27.90	1	1,442	0.07%
2021/12/30	0	0.00	9	28.43	28.25	-9	1,577	-0.57%
2021/12/29	0	0.00	4	28.09	28.30	-4	1,627	-0.25%
2021/12/28	0	0.00	1	28.25	28.25	-1	1,686	-0.06%
2021/12/27	1	27.15	0	0.00	27.30	1	1,773	0.06%
2021/12/21	0	0.00	1	26.90	27.10	-1	1,887	-0.05%
2021/12/17	2	27.25	0	0.00	27.35	2	1,881	0.11%
2021/12/15	0	0.00	9	27.00	27.10	-9	1,879	-0.48%
2021/12/14	0	0.00	5	27.10	27.15	-5	1,877	-0.27%
2021/12/13	0	0.00	2	27.70	27.50	-2	1,858	-0.11%
2021/12/10	5	27.55	0	0.00	27.55	5	1,860	0.27%
2021/12/08	1	27.95	0	0.00	27.95	1	1,853	0.05%
2021/12/07	2	27.50	0	0.00	27.55	2	1,843	0.11%
2021/12/06	2	27.70	0	0.00	27.70	2	1,831	0.11%
2021/12/03	0	0.00	5	28.30	27.90	-5	1,828	-0.27%
2021/12/02	8	27.89	5	28.50	27.80	3	1,823	0.16%
2021/12/01	1	28.55	0	0.00	28.55	1	1,805	0.06%
2021/11/30	0	0.00	1	28.30	28.50	-1	1,794	-0.06%
2021/11/29	1	28.00	1	28.00	28.00	0	1,763	0.00%
2021/11/26	0	28.55	3	28.42	28.80	-3	1,718	-0.17%
2021/11/25	4	28.66	2	28.60	28.60	2	1,689	0.12%
2021/11/24	1	27.85	0	0.00	27.70	1	1,644	0.06%
2021/11/23	1	27.45	5	27.64	27.55	-4	1,628	-0.25%
2021/11/22	0	0.00	1	27.60	27.65	-1	1,606	-0.06%
2021/11/19	1	26.45	6	26.64	26.50	-5	1,557	-0.32%
2021/11/18	7	26.35	1	26.25	26.45	6	1,523	0.39%
2021/11/17	0	0.00	18	26.75	26.85	-18	1,496	-1.20%
2021/11/16	0	0.00	2.3	26.04	26.10	-2.3	1,462	-0.16%
2021/11/15	4	25.56	4	25.40	25.60	0	1,430	0.00%
2021/11/12	0	0.00	1	25.85	25.80	-1	1,422	-0.07%
2021/11/11	0	0.00	8	25.76	25.80	-8	1,415	-0.57%
2021/11/10	10.4	25.60	0	0.00	25.70	10.4	1,407	0.74%
2021/11/09	0	0.00	19	25.32	25.50	-19	1,381	-1.37%
2021/11/08	9	25.08	10.5	25.06	25.05	-1.5	1,352	-0.11%
2021/11/05	0	0.00	2	24.58	24.65	-2	1,335	-0.15%
2021/11/04	1	24.15	8	24.35	24.35	-7	1,331	-0.53%
2021/11/01	0	0.00	2	24.50	24.40	-2	1,320	-0.15%
2021/10/29	0	0.00	1	24.45	24.35	-1	1,313	-0.08%
2021/10/26	3	24.55	1.1	24.56	24.70	1.9	1,299	0.15%
2021/10/25	12	24.66	4.1	24.66	24.70	7.9	1,288	0.61%
2021/10/22	4	24.63	2	24.65	24.60	2	1,263	0.16%
2021/10/21	20	24.88	4	24.80	25.15	16	1,240	1.29%
2021/10/20	0	0.00	5	24.95	25.05	-5	1,202	-0.42%
2021/10/19	16.1	25.33	20	25.45	25.10	-3.9	1,169	-0.33%
2021/10/18	3	24.15	8	24.10	24.25	-5	1,018	-0.49%
2021/10/15	5	23.99	3	23.93	24.00	2	1,002	0.20%
2021/10/14	14	24.46	8	24.46	24.20	6	995	0.60%
2021/10/13	2	23.98	4	24.13	24.20	-2	956	-0.21%
2021/10/12	1	23.75	2	23.95	24.10	-1	945	-0.11%
2021/10/08	8	24.23	1	24.30	24.10	7	927	0.75%
2021/10/07	5	24.44	8	24.70	24.45	-3	899	-0.33%
2021/10/06	14	24.58	4	24.95	24.45	10	879	1.14%
2021/10/05	15.1	24.55	1	24.45	24.85	14.1	831	1.70%
2021/10/04	6	24.91	25	24.76	25.10	-19	776	-2.45%
2021/10/01	16	23.53	11	24.10	23.45	5	644	0.78%
2021/09/30	11	24.28	11	24.13	24.45	0	617	0.00%
2021/09/29	2	23.35	3	23.43	23.40	-1	559	-0.18%
2021/09/28	2	23.25	7	23.28	23.30	-5	548	-0.91%
2021/09/24	0	0.00	3	23.10	23.00	-3	552	-0.54%
2021/09/22	0	0.00	12	23.03	22.95	-12	564	-2.13%
2021/09/17	0	0.00	2	23.15	23.05	-2	569	-0.35%
2021/09/16	1	23.00	1	23.05	23.05	0	576	0.00%
2021/09/08	0	0.00	1	22.75	22.65	-1	594	-0.17%
2021/08/30	1	22.65	0	0.00	22.70	1	599	0.17%
2021/08/25	0	0.00	1	22.70	22.70	-1	625	-0.16%
2021/08/20	1	22.25	2	22.25	22.25	-1	642	-0.16%
2021/08/19	1	22.30	0	0.00	22.20	1	643	0.16%
2021/08/16	1	22.50	0	0.00	22.50	1	645	0.15%
2021/08/13	6	22.80	0	0.00	22.80	6	644	0.93%
2021/08/12	3	22.85	0	0.00	22.85	3	654	0.46%
2021/08/11	3	22.85	1	22.95	22.85	2	660	0.30%
2021/08/09	9	22.96	0	0.00	22.95	9	712	1.26%
2021/08/03	1	23.00	0	0.00	23.10	1	855	0.12%
2021/08/02	1	23.00	10	23.05	23.00	-9	884	-1.02%
2021/07/28	1	22.95	1.7	23.03	22.95	-0.7	931	-0.07%
2021/07/27	1.5	23.10	0	0.00	23.05	1.5	981	0.15%
2021/07/23	0.2	23.10	1	23.20	23.05	-0.8	1,053	-0.08%
2021/07/22	2.3	23.10	3	23.07	23.00	-0.7	1,064	-0.07%
2021/07/21	3	23.10	0	0.00	23.10	3	1,082	0.28%
2021/07/19	0	0.00	9	23.34	23.40	-9	1,107	-0.81%
2021/07/15	2	22.88	0	0.00	23.05	2	1,147	0.17%
2021/07/13	3	23.00	0	0.00	22.85	3	1,203	0.25%
2021/07/09	0	0.00	2	23.10	23.10	-2	1,245	-0.16%
2021/07/08	0	0.00	2	22.78	22.80	-2	1,266	-0.16%
2021/06/30	0	0.00	2	22.55	22.50	-2	1,749	-0.11%
2021/06/29	0	0.00	2	22.55	22.50	-2	1,773	-0.11%
2021/06/28	0	0.00	1	22.35	22.60	-1	1,804	-0.06%
2021/06/24	3	22.27	0	0.00	22.25	3	1,915	0.16%
2021/06/22	0	0.00	1	22.35	22.40	-1	1,954	-0.05%
2021/06/16	5	22.25	0	0.00	22.20	5	2,071	0.24%
2021/06/15	0	0.00	1	22.20	22.20	-1	2,104	-0.05%
2021/06/11	1	22.20	0	0.00	22.25	1	2,124	0.05%
2021/06/10	0	0.00	2	22.15	22.20	-2	2,139	-0.09%
2021/06/03	0	0.00	5	22.09	22.05	-5	2,172	-0.23%
2021/06/02	1	21.90	0	0.00	21.90	1	2,172	0.05%
2021/05/31	2	21.70	0	0.00	21.70	2	2,170	0.09%
2021/05/27	2.1	21.55	0	0.00	21.55	2.1	2,170	0.09%
2021/05/26	6	21.63	0	0.00	21.65	6	2,175	0.28%
2021/05/25	3	21.65	0	0.00	21.65	3	2,178	0.14%
2021/05/24	1	21.50	0	0.00	21.45	1	2,175	0.05%
2021/05/21	5	21.41	0	0.00	21.40	5	2,184	0.23%
2021/05/20	1	21.25	0	0.00	21.25	1	2,184	0.05%
2021/05/19	2	21.35	8	21.44	21.45	-6	2,173	-0.28%
2021/05/18	1	21.15	0	0.00	21.50	1	2,173	0.05%
2021/05/17	5.5	20.96	0	0.00	20.90	5.5	2,161	0.25%
2021/05/14	2	21.60	0	0.00	21.50	2	2,119	0.09%
2021/05/13	3	21.43	2	21.75	21.60	1	2,094	0.05%
2021/05/12	9	21.84	5	21.50	21.75	4	2,064	0.19%
2021/05/11	0	0.00	2	22.90	22.55	-2	1,991	-0.10%
2021/05/10	0	0.00	6	22.92	22.95	-6	1,968	-0.30%
2021/05/07	5	22.60	1	22.60	22.60	4	1,946	0.21%
2021/05/06	0	0.00	5	22.68	22.65	-5	1,940	-0.26%
2021/05/04	4	22.53	0	0.00	22.20	4	1,904	0.21%
2021/05/03	2	22.80	5	22.74	22.60	-3	1,857	-0.16%
2021/04/29	1.4	22.43	0	0.00	22.40	1.4	1,801	0.07%
2021/04/28	1	22.60	0	0.00	22.60	1	1,789	0.06%
2021/04/27	0	0.00	1	22.30	22.60	-1	1,788	-0.06%
2021/04/23	1	22.50	0	0.00	22.55	1	1,762	0.06%
2021/04/22	2	22.90	0	0.00	22.55	2	1,767	0.11%
2021/04/21	0	0.00	2	22.85	22.90	-2	1,731	-0.12%
2021/04/20	9	22.77	2	22.90	22.90	7	1,726	0.41%
2021/04/19	1	22.40	0	0.00	23.00	1	1,726	0.06%
2021/04/16	1	22.35	5.1	22.33	22.40	-4.1	1,705	-0.24%
2021/04/15	1	21.90	1	21.90	21.95	0	1,732	0.00%
2021/04/14	2.3	21.75	0	0.00	21.80	2.3	1,707	0.13%
2021/04/13	0	0.00	4	22.00	21.95	-4	1,684	-0.24%
2021/04/12	2	21.93	1	21.90	21.95	1	1,640	0.06%
2021/04/09	10.4	21.95	0	0.00	21.95	10.4	1,606	0.65%
2021/04/08	3	22.38	0	0.00	22.30	3	1,559	0.19%
2021/04/07	2	23.83	2	23.55	23.80	0	1,459	0.00%
2021/04/06	3	23.35	2	23.45	23.65	1	1,389	0.07%
2021/04/01	2	23.05	0.2	23.15	23.20	1.8	1,288	0.14%
2021/03/31	22	23.09	20	23.05	23.10	2	1,267	0.16%
2021/03/30	6	23.05	2	22.85	23.20	4	1,238	0.32%
2021/03/26	4	22.34	0	0.00	22.50	4	1,117	0.36%
2021/03/24	0	0.00	7	22.11	22.15	-7	1,089	-0.64%
2021/03/23	4	22.03	0	0.00	22.00	4	1,072	0.37%
2021/03/22	6	22.17	0	0.00	22.15	6	1,040	0.58%
2021/03/18	4	22.44	3	22.42	22.45	1	959	0.10%
2021/03/17	3	22.15	1	22.30	22.05	2	934	0.21%
2021/03/16	0	0.00	1	22.15	22.05	-1	927	-0.11%
2021/03/11	2	21.90	1	21.85	21.85	1	928	0.11%
2021/03/10	0	0.00	1	21.85	21.95	-1	922	-0.11%
2021/03/05	2	21.50	0	0.00	21.50	2	909	0.22%
2021/03/03	0	0.00	1	21.60	21.55	-1	942	-0.11%
2021/02/25	0	0.00	2	21.40	21.40	-2	935	-0.21%
2021/02/24	0	0.00	3	21.35	21.30	-3	945	-0.32%
2021/02/23	1	21.15	0	0.00	21.40	1	948	0.11%
2021/02/18	1	20.95	0	0.00	21.00	1	937	0.11%
2021/01/29	1	20.50	0	0.00	20.45	1	1,038	0.10%
2021/01/26	1	20.65	0	0.00	20.65	1	1,030	0.10%
2021/01/21	0	0.00	2	20.70	20.55	-2	1,050	-0.19%
2021/01/20	3	20.67	0	0.00	20.60	3	1,050	0.29%
2021/01/19	2	20.85	0	0.00	20.90	2	1,040	0.19%
2021/01/14	0	0.00	180	21.06	21.20	-180	1,017	-17.69%	大賣/鉅額交易
2021/01/13	15	21.35	0	0.00	21.15	15	1,015	1.48%
2021/01/12	34.3	21.29	0	0.00	21.15	34.3	1,012	3.39%
2021/01/11	152	22.07	0	0.00	21.70	152	993	15.29%	大買/鉅額交易
2021/01/08	2	21.75	17	21.85	21.65	-15	972	-1.54%
2020/12/31	2	21.25	8	21.49	21.50	-6	873	-0.69%
2020/12/30	0	0.00	10	21.23	21.25	-10	850	-1.18%
2020/12/29	0	0.00	8	21.03	21.30	-8	830	-0.96%
2020/12/28	0	0.00	2	20.85	20.90	-2	780	-0.26%
2020/12/25	3	20.75	0	0.00	20.80	3	768	0.39%
2020/12/22	0	0.00	1	20.75	20.65	-1	764	-0.13%
2020/12/15	9	20.44	0	0.00	20.40	9	783	1.15%
2020/12/11	2.2	20.53	0	0.00	20.60	2.2	782	0.28%
2020/12/10	4	20.59	0	0.00	20.60	4	780	0.51%
2020/12/08	0	0.00	7	20.75	20.75	-7	782	-0.89%
2020/12/07	1	20.55	0	0.00	20.60	1	775	0.13%
2020/12/02	3	20.63	0	0.00	20.60	3	782	0.38%
2020/11/30	0	0.00	4	20.90	21.00	-4	785	-0.51%
2020/11/25	0	0.00	3	20.50	20.35	-3	773	-0.39%
2020/11/24	1	20.40	2	20.50	20.40	-1	783	-0.13%
2020/11/23	3	20.37	0	0.00	20.45	3	795	0.38%
2020/11/19	3	20.50	0	0.00	20.60	3	801	0.37%
2020/11/18	0.1	20.55	0	0.00	20.55	0.1	827	0.01%
2020/11/17	17	20.60	0	0.00	20.60	17	857	1.98%
2020/11/16	22	20.59	0	0.00	20.70	22	923	2.38%
2020/11/12	0	0.00	4	20.65	20.55	-4	1,026	-0.39%
2020/11/09	2	20.20	50	20.50	20.55	-48	1,159	-4.14%
2020/10/30	2	19.58	0	0.00	19.50	2	1,307	0.15%
2020/10/29	1	19.55	0	0.00	19.60	1	1,318	0.08%
2020/10/27	50	19.72	0	0.00	19.70	50	1,329	3.76%
2020/10/26	3	19.72	0	0.00	19.70	3	1,382	0.22%
2020/10/14	1	19.65	0	0.00	19.70	1	1,531	0.07%
2020/10/07	2	19.70	0	0.00	19.95	2	1,581	0.13%
2020/10/05	0	0.00	1	19.55	19.60	-1	1,661	-0.06%
2020/09/23	0	0.00	1	20.10	19.95	-1	1,676	-0.06%
2020/09/14	0	0.00	1	20.50	20.40	-1	1,673	-0.06%
2020/09/03	1	20.70	0	0.00	20.55	1	1,658	0.06%
2020/09/02	0.2	20.85	0	0.00	20.90	0.2	1,653	0.01%
2020/08/31	0	0.00	1	21.05	21.10	-1	1,649	-0.06%
2020/08/27	0	0.00	1	20.80	20.85	-1	1,641	-0.06%
2020/08/26	0	0.00	6	21.27	21.15	-6	1,631	-0.37%
2020/08/24	2	21.10	0	0.00	21.00	2	1,626	0.12%
2020/08/21	1	21.80	0	0.00	21.40	1	1,607	0.06%
2020/08/20	8	21.27	4	21.10	21.15	4	1,587	0.25%
2020/08/19	1	22.65	4	22.43	22.30	-3	1,520	-0.20%
2020/08/18	2	21.75	5	21.58	21.65	-3	1,425	-0.21%
2020/08/17	2	21.40	3	21.40	21.45	-1	1,398	-0.07%
2020/08/14	0	0.00	4	20.93	21.00	-4	1,338	-0.30%
2020/08/13	0	0.00	1	20.45	20.50	-1	1,277	-0.08%
2020/08/12	2	20.30	0	0.00	20.35	2	1,254	0.16%
2020/08/11	1	20.65	2.2	20.59	20.40	-1.2	1,242	-0.10%
2020/08/10	3	20.00	0	0.00	20.05	3	1,194	0.25%
2020/08/05	0	0.00	1	20.30	20.25	-1	1,170	-0.09%
2020/08/03	0	0.00	1	19.75	19.75	-1	1,160	-0.09%
2020/07/30	0	0.00	3	19.95	19.70	-3	1,268	-0.24%
2020/07/27	3	19.30	0	0.00	19.20	3	1,225	0.24%
2020/07/24	2	19.20	6	19.53	19.30	-4	1,223	-0.33%
2020/07/17	0	0.00	1	18.70	18.70	-1	1,134	-0.09%
2020/07/13	0	0.00	1	18.90	18.95	-1	1,148	-0.09%
2020/07/10	0	0.00	4	18.46	18.45	-4	1,119	-0.36%
2020/07/07	1	18.30	0	0.00	18.30	1	1,108	0.09%
2020/07/06	1	18.25	0	0.00	18.30	1	1,128	0.09%
2020/07/02	0	0.00	1	18.10	18.15	-1	1,258	-0.08%
2020/07/01	1	18.15	0	0.00	18.15	1	1,303	0.08%
2020/06/24	2	18.15	0	0.00	18.15	2	1,391	0.14%
2020/06/23	1	18.15	0	0.00	18.20	1	1,409	0.07%
2020/06/18	2	18.30	1	18.30	18.30	1	1,470	0.07%
2020/06/16	1	18.25	0	0.00	18.25	1	1,543	0.06%
2020/06/12	1	17.90	0	0.00	18.20	1	1,613	0.06%
2020/06/11	3	18.28	0	0.00	18.20	3	1,629	0.18%
2020/06/05	5	18.45	6	18.40	18.45	-1	1,741	-0.06%
2020/06/04	7	18.39	0	0.00	18.40	7	1,770	0.40%
2020/06/02	2	18.48	0	0.00	18.40	2	1,777	0.11%
2020/06/01	5	18.40	0	0.00	18.45	5	1,779	0.28%
2020/05/28	1	18.25	0	0.00	18.15	1	1,773	0.06%
2020/05/26	0	0.00	2	18.20	18.25	-2	1,776	-0.11%
2020/05/20	2	18.10	0	0.00	18.15	2	1,769	0.11%
2020/05/18	2	18.15	0	0.00	18.10	2	1,769	0.11%
2020/05/13	1	18.15	0	0.00	18.20	1	1,782	0.06%
2020/05/11	1	18.30	0	0.00	18.20	1	1,760	0.06%
2020/05/08	1	18.25	0	0.00	18.30	1	1,736	0.06%
2020/05/07	1	18.00	0	0.00	18.45	1	1,710	0.06%
2020/04/30	0	0.00	1	18.85	18.85	-1	1,565	-0.06%
2020/04/22	0	0.00	1	18.40	18.35	-1	1,588	-0.06%
2020/04/21	1	18.25	0	0.00	18.25	1	1,579	0.06%
2020/04/17	1	18.75	0	0.00	18.70	1	1,550	0.06%
2020/04/15	0	0.00	20	18.50	18.55	-20	1,517	-1.32%
2020/04/14	0	0.00	1	18.30	18.40	-1	1,500	-0.07%
2020/04/10	0	0.00	2	18.25	18.30	-2	1,472	-0.14%
2020/04/09	2	18.18	0	0.00	18.20	2	1,466	0.14%
2020/04/08	1	18.10	3	18.15	18.30	-2	1,443	-0.14%
2020/04/07	4	19.01	0	0.00	19.15	4	1,373	0.29%
2020/04/06	4	18.95	0	0.00	19.00	4	1,303	0.31%
2020/03/31	5	18.80	0	0.00	19.00	5	1,238	0.40%
2020/03/30	10	18.40	0	0.00	18.60	10	1,212	0.82%
2020/03/27	0	0.00	5	18.40	18.40	-5	1,178	-0.42%
2020/03/25	10	18.25	4	18.28	18.25	6	1,145	0.52%
2020/03/24	5	17.70	1	17.80	17.80	4	1,110	0.36%
2020/03/23	3	17.33	0	0.00	17.35	3	1,089	0.28%
2020/03/17	3	16.90	0	0.00	16.85	3	941	0.32%
2020/03/13	2	17.40	5	17.20	17.50	-3	891	-0.34%
2020/03/11	0	0.00	13	19.06	19.05	-13	766	-1.70%
2020/03/10	1	18.95	0	0.00	19.10	1	758	0.13%
2020/03/09	0	0.00	23	19.22	19.15	-23	729	-3.15%
2020/03/06	1	19.45	0	0.00	19.55	1	713	0.14%
2020/03/04	1	19.30	0	0.00	19.35	1	704	0.14%
2020/03/03	1	19.25	0	0.00	19.20	1	695	0.14%
2020/02/27	3	19.33	0	0.00	19.35	3	680	0.44%
2020/02/26	5	19.35	0	0.00	19.35	5	675	0.74%
2020/02/25	5	19.38	0	0.00	19.40	5	668	0.75%
2020/02/24	4	19.48	0	0.00	19.50	4	662	0.60%
2020/02/21	1	19.65	0	0.00	19.60	1	661	0.15%
2020/02/20	0	0.00	4	19.70	19.70	-4	657	-0.61%
2020/02/18	0	0.00	1	19.80	19.75	-1	654	-0.15%
2020/02/17	23	19.75	1	19.70	19.70	22	638	3.45%
2020/02/12	3	19.10	0	0.00	19.00	3	606	0.49%
2020/02/11	2	19.08	0	0.00	19.05	2	603	0.33%
2020/02/04	2	19.00	0	0.00	19.00	2	597	0.33%
2020/01/30	9	19.08	0	0.00	19.00	9	575	1.56%
2020/01/16	0	0.00	5	19.44	19.50	-5	528	-0.95%
2020/01/13	0	0.00	2	18.90	18.90	-2	549	-0.36%
2020/01/03	1	19.05	0	0.00	19.05	1	580	0.17%
2020/01/02	1	19.00	585	19.00	19.00	-584	575	-101.51%	大賣/鉅額交易
2019/12/26	2	19.10	0	0.00	19.00	2	562	0.36%
2019/12/25	0	0.00	1	19.00	19.00	-1	564	-0.18%
2019/12/20	0	0.00	1	18.85	18.80	-1	585	-0.17%
2019/12/18	0	0.00	3	18.75	18.85	-3	590	-0.51%
2019/12/16	1	18.75	0	0.00	18.75	1	585	0.17%
2019/12/13	0	0.00	1	18.75	18.80	-1	587	-0.17%
2019/12/06	1	18.70	0	0.00	18.70	1	623	0.16%
2019/12/03	1	18.75	0	0.00	18.70	1	627	0.16%
2019/11/28	0	0.00	3	18.90	18.95	-3	621	-0.48%
2019/11/22	1	18.70	0	0.00	18.70	1	613	0.16%
2019/11/14	1	18.80	0	0.00	18.80	1	609	0.16%
2019/11/13	1	18.80	0	0.00	18.95	1	609	0.16%
2019/11/12	1	18.95	0	0.00	18.95	1	615	0.16%
2019/11/07	2	18.80	0	0.00	18.90	2	625	0.32%
2019/11/06	1	18.90	0	0.00	18.90	1	630	0.16%
2019/11/04	0	0.00	216	18.94	18.95	-216	642	-33.64%	大賣/鉅額交易
2019/11/01	1	18.95	0	0.00	18.90	1	647	0.15%
2019/10/29	0	0.00	79	18.85	18.80	-79	660	-11.96%
2019/10/21	0	0.00	1	18.85	18.85	-1	704	-0.14%
2019/10/15	1	18.55	0	0.00	18.55	1	690	0.14%
2019/09/27	1	18.55	0	0.00	18.55	1	896	0.11%
2019/09/26	1	18.70	1	18.65	18.70	0	910	0.00%
2019/09/23	1	18.95	0	0.00	18.90	1	954	0.10%
2019/09/12	0	0.00	1	18.95	18.95	-1	1,029	-0.10%
2019/09/11	0	0.00	2	18.95	18.90	-2	1,049	-0.19%
2019/09/09	4	18.70	0	0.00	18.80	4	1,127	0.35%
2019/09/04	0	0.00	1	18.65	18.70	-1	1,177	-0.08%
2019/08/26	0	0.00	2	18.48	18.45	-2	1,399	-0.14%
2019/08/23	1	18.55	0	0.00	18.55	1	1,422	0.07%
2019/08/15	0	0.00	2	18.33	18.35	-2	1,673	-0.12%
2019/08/14	0	0.00	2	18.50	18.45	-2	1,686	-0.12%
2019/08/12	0	0.00	1	18.60	18.55	-1	1,688	-0.06%
2019/08/07	1	18.65	0	0.00	18.70	1	1,704	0.06%
2019/07/31	2	18.75	1	18.75	18.75	1	1,772	0.06%
2019/07/30	1	18.60	0	0.00	18.60	1	1,799	0.06%
2019/07/26	2	18.75	0	0.00	18.85	2	1,812	0.11%
2019/07/25	0	0.00	1	18.85	18.85	-1	1,827	-0.05%
2019/07/24	3	18.52	0	0.00	18.50	3	1,824	0.16%
2019/07/23	1	18.70	4	18.90	18.70	-3	1,838	-0.16%
2019/07/18	3	19.00	0	0.00	19.10	3	1,814	0.17%
2019/07/16	0	0.00	3	19.15	19.20	-3	1,835	-0.16%
2019/07/15	2	18.93	0	0.00	18.95	2	1,832	0.11%
2019/07/11	1	19.15	0	0.00	19.25	1	1,800	0.06%
2019/07/09	9	19.53	0	0.00	19.35	9	1,782	0.51%
2019/07/08	2	20.05	0	0.00	20.00	2	1,743	0.11%
2019/07/05	1	20.20	0	0.00	20.30	1	1,716	0.06%
2019/07/04	2	20.33	4	20.41	20.40	-2	1,695	-0.12%
2019/07/03	1	21.25	16	21.20	21.25	-15	1,665	-0.90%
2019/07/02	1	21.25	3	21.30	21.25	-2	1,644	-0.12%
2019/07/01	5	21.03	0	0.00	21.05	5	1,615	0.31%
2019/06/27	1	21.25	0	0.00	21.25	1	1,586	0.06%
2019/06/26	3	21.27	0	0.00	21.25	3	1,577	0.19%
2019/06/25	5	21.55	0	0.00	21.60	5	1,565	0.32%
2019/06/20	0	0.00	1	21.45	21.40	-1	1,585	-0.06%
2019/06/19	1	21.30	1	21.35	21.35	0	1,568	0.00%
2019/06/18	0	0.00	1	21.50	21.50	-1	1,547	-0.06%
2019/06/17	0	0.00	1	21.40	21.40	-1	1,494	-0.07%
2019/06/14	1	20.85	0	0.00	20.95	1	1,445	0.07%
2019/06/13	0	0.00	2	20.73	20.80	-2	1,421	-0.14%
2019/06/12	1	20.25	5	20.45	20.45	-4	1,402	-0.29%
2019/06/11	5	20.22	0	0.00	20.20	5	1,397	0.36%
2019/06/05	2	21.15	0	0.00	21.00	2	1,291	0.15%
2019/06/03	1	20.75	1	20.95	21.20	0	1,227	0.00%
2019/05/30	0	0.00	27	20.89	20.85	-27	1,164	-2.32%
2019/05/29	0	0.00	2	20.60	20.70	-2	1,139	-0.18%
2019/05/28	0	0.00	32	21.22	20.90	-32	1,104	-2.90%
2019/05/27	72	20.86	41	20.90	20.95	31	1,032	3.00%
2019/05/24	4	20.18	0	0.00	20.25	4	964	0.41%
2019/05/23	1	20.00	0	0.00	20.00	1	927	0.11%
2019/05/17	1	19.35	0	0.00	19.40	1	854	0.12%
2019/05/16	13	19.40	1	19.55	19.40	12	850	1.41%
2019/05/15	2	19.08	0	0.00	19.10	2	829	0.24%
2019/05/14	14	19.00	0	0.00	19.05	14	831	1.68%
2019/05/13	1	18.65	0	0.00	18.80	1	830	0.12%
2019/05/10	1	18.75	1	18.95	18.90	0	809	0.00%
2019/05/08	1	19.40	1	19.40	19.45	0	745	0.00%
2019/05/06	0	0.00	5	18.99	19.05	-5	710	-0.70%
2019/04/26	228	18.75	0	0.00	18.80	228	634	35.94%	大買/鉅額交易
2019/04/24	3	18.65	0	0.00	18.75	3	612	0.49%
2019/04/23	268	18.58	1	18.60	18.65	267	602	44.33%	大買/鉅額交易
2019/04/22	102	18.30	0	0.00	18.45	102	575	17.73%	大買/鉅額交易
2019/04/19	26	18.25	0	0.00	18.30	26	562	4.62%
2019/04/18	1	18.20	0	0.00	18.25	1	553	0.18%
2019/04/17	256	18.25	0	0.00	18.30	256	546	46.84%	大買/鉅額交易
2019/04/10	1	18.15	0	0.00	18.15	1	508	0.20%
2019/04/03	1	18.05	0	0.00	18.05	1	483	0.21%
2019/03/26	0	0.00	2	18.05	18.05	-2	437	-0.46%
2019/03/25	0	0.00	9	17.78	17.90	-9	409	-2.20%
2019/03/12	0	0.00	7	17.45	17.45	-7	383	-1.82%
2019/03/11	0	0.00	1	17.35	17.35	-1	377	-0.27%
2019/03/08	0	0.00	1	17.20	17.20	-1	378	-0.26%
2019/03/06	0	0.00	5	17.15	17.20	-5	386	-1.29%
2019/03/04	1	17.20	0	0.00	17.20	1	388	0.26%
2019/02/25	0	17.30	0	0.00	17.20	0	392	0.00%
2019/02/11	0	0.00	6	16.88	16.95	-6	356	-1.68%
2019/01/29	0	0.00	2	16.80	16.85	-2	355	-0.56%
2019/01/28	1	16.85	0	0.00	16.85	1	355	0.28%
2019/01/21	0	0.00	1	16.75	16.75	-1	356	-0.28%
2019/01/14	0	0.00	2	16.80	16.75	-2	383	-0.52%
2019/01/08	0	0.00	1	16.75	16.70	-1	445	-0.22%
2019/01/04	0	0.00	1	16.55	16.65	-1	460	-0.22%
2019/01/03	0	0.00	1	16.70	16.65	-1	492	-0.20%
2019/01/02	0	0.00	1	16.80	16.70	-1	500	-0.20%
2018/12/24	0	0.00	1	16.70	16.75	-1	529	-0.19%
2018/12/19	0	0.00	11	16.65	16.65	-11	560	-1.96%
2018/12/10	0	0.00	1	16.70	16.80	-1	590	-0.17%
2018/11/30	0	17.00	0	0.00	16.75	0	604	0.00%
2018/10/26	1	16.70	0	0.00	16.70	1	933	0.11%
2018/10/22	2	17.28	0	0.00	17.30	2	937	0.21%
2018/10/19	0	0.00	2	17.05	17.60	-2	934	-0.21%
2018/10/12	1	16.80	0	0.00	16.90	1	880	0.11%
2018/09/27	6	17.23	0	0.00	17.20	6	824	0.73%
2018/09/25	0	0.00	5	17.50	17.45	-5	809	-0.62%
2018/09/19	8	17.16	0	0.00	17.20	8	772	1.04%
2018/09/14	2	17.20	0	0.00	17.20	2	791	0.25%
2018/09/10	0	0.00	5	17.00	17.00	-5	802	-0.62%
2018/09/07	0	0.00	1	17.10	17.10	-1	812	-0.12%
2018/09/03	2	17.10	0	0.00	17.10	2	861	0.23%
2018/08/31	0	0.00	1	17.20	17.25	-1	857	-0.12%
2018/08/29	0	0.00	3	17.00	17.05	-3	843	-0.36%
2018/08/24	4	16.80	0	0.00	16.80	4	836	0.48%
2018/08/23	2	16.93	0	0.00	16.95	2	825	0.24%
2018/08/22	1	16.95	0	0.00	17.00	1	821	0.12%
2018/08/10	0	0.00	1	16.85	16.90	-1	779	-0.13%
2018/08/09	2	16.98	0	0.00	16.95	2	766	0.26%
2018/08/08	0	0.00	2	17.58	17.65	-2	720	-0.28%
2018/08/07	0	0.00	1	17.65	17.60	-1	670	-0.15%
2018/08/03	0	0.00	2	17.60	17.60	-2	635	-0.31%
2018/07/13	2	17.05	0	0.00	17.10	2	581	0.34%
2018/07/03	2	17.15	0	0.00	17.10	2	678	0.29%
2018/06/27	2	17.10	0	0.00	17.10	2	702	0.28%
2018/06/25	2	17.30	0	0.00	17.30	2	688	0.29%
2018/06/20	0	0.00	4	17.25	17.20	-4	729	-0.55%
2018/06/14	2	17.45	3	17.60	17.40	-1	724	-0.14%
2018/06/13	1	17.60	0	0.00	17.60	1	715	0.14%
2018/06/11	0	0.00	1	17.65	17.55	-1	708	-0.14%
2018/06/08	1	17.45	0	0.00	17.50	1	693	0.14%
2018/06/05	0	0.00	1	17.35	17.50	-1	702	-0.14%
2018/06/04	4	17.34	0	0.00	17.30	4	700	0.57%
2018/05/31	1	17.20	0	0.00	17.20	1	714	0.14%
2018/05/28	0	0.00	5	17.35	17.30	-5	729	-0.69%
2018/05/16	0	0.00	2	17.20	17.10	-2	782	-0.26%
2018/05/15	6	17.10	0	0.00	17.15	6	799	0.75%
2018/05/10	5	17.20	0	0.00	17.20	5	895	0.56%
2018/04/26	3	16.90	0	0.00	16.90	3	977	0.31%
2018/04/23	1	17.05	0	0.00	17.05	1	989	0.10%
2018/04/20	2	17.05	0	0.00	17.05	2	990	0.20%
2018/04/18	2	17.03	0	0.00	17.00	2	995	0.20%
2018/03/31	7	17.15	0	0.00	17.20	7	1,043	0.67%
2018/03/29	0	0.00	51	17.10	17.15	-51	1,059	-4.81%
2018/03/28	0	0.00	100	17.15	17.20	-100	1,060	-9.43%
2018/03/09	2	16.95	0	0.00	17.00	2	1,059	0.19%
2018/03/05	2	16.85	0	0.00	16.80	2	1,118	0.18%
2018/02/27	2	16.75	0	0.00	16.75	2	1,123	0.18%
2018/02/09	7	15.86	0	0.00	16.00	7	1,157	0.60%
2018/02/06	11	16.15	13	15.86	16.10	-2	1,166	-0.17%
2018/02/05	1	16.50	0	0.00	16.55	1	1,153	0.09%
2018/01/31	1	16.85	0	0.00	16.80	1	1,250	0.08%
2018/01/30	1	16.95	0	0.00	16.90	1	1,243	0.08%
2018/01/29	1	17.00	0	0.00	16.95	1	1,265	0.08%
2018/01/18	0.2	16.95	0	0.00	17.00	0.2	1,358	0.02%
2018/01/16	1	17.10	0	0.00	17.10	1	1,414	0.07%
2018/01/15	3	17.05	0	0.00	17.00	3	1,461	0.21%
2018/01/12	1	17.00	0	0.00	17.10	1	1,515	0.07%
2018/01/10	1	16.95	1	17.15	17.15	0	1,514	0.00%
2018/01/09	4	16.88	0	0.00	16.85	4	1,471	0.27%
2018/01/08	2	16.93	0	0.00	16.95	2	1,488	0.13%
2018/01/05	4	16.98	0	0.00	16.90	4	1,506	0.27%
2018/01/04	3	16.93	0	0.00	17.00	3	1,552	0.19%
2018/01/02	3	16.85	0	0.00	16.90	3	1,656	0.18%