華新 (1605)-光和-花壇券商分點個股進出

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
28.65
漲跌
▲0.35
漲幅
+1.24%
成交量
4,998張
產業
上市電器電纜類股
1698人加入追蹤

立即追蹤
本地時間:14:30

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

華新 (1605)籌碼相關－光和-花壇券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

光和-花壇券商分點個股進出
光和-花壇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	30	28.65	28.65	-30	11,507	-0.26%
2024/11/21	2	28.15	2	28.15	28.30	0	11,476	0.00%
2024/11/19	3	28.77	3	28.72	28.90	0	11,292	0.00%
2024/11/18	2	28.25	2	27.95	27.90	0	11,179	0.00%
2024/11/14	0	0.00	3	27.28	27.25	-3	10,932	-0.03%
2024/11/13	6	27.63	2	27.60	27.60	4	10,834	0.04%
2024/11/12	5	28.49	3	28.35	28.05	2	10,673	0.02%
2024/11/11	6.5	28.82	1	28.80	28.80	5.5	10,394	0.05%
2024/11/07	0	0.00	1	30.50	30.65	-1	9,955	-0.01%
2024/11/06	1	29.85	0	0.00	29.85	1	9,918	0.01%
2024/11/05	2	29.65	2	29.50	29.70	0	10,060	0.00%
2024/11/04	4	29.65	0	0.00	29.60	4	10,227	0.04%
2024/10/30	2.5	29.82	0	0.00	29.60	2.5	10,492	0.02%
2024/10/29	2	30.00	0	0.00	30.10	2	10,408	0.02%
2024/10/25	1	30.80	0	0.00	31.00	1	10,395	0.01%
2024/10/24	1	30.90	0	0.00	30.85	1	10,387	0.01%
2024/10/23	2	31.15	0	0.00	31.15	2	10,418	0.02%
2024/10/22	5	31.34	0	0.00	31.25	5	10,437	0.05%
2024/10/18	1	31.80	0	0.00	31.80	1	10,460	0.01%
2024/10/17	2	32.35	0	0.00	32.05	2	10,510	0.02%
2024/10/16	2	31.80	0	0.00	31.65	2	10,760	0.02%
2024/10/15	2	32.50	2	32.03	32.10	0	10,564	0.00%
2024/10/09	2	32.73	1	32.90	32.85	1	10,567	0.01%
2024/10/07	3	34.22	2	34.15	34.35	1	10,321	0.01%
2024/10/04	0	0.00	1	34.30	34.45	-1	10,327	-0.01%
2024/09/30	2	35.70	1	35.45	35.00	1	10,280	0.01%
2024/09/27	2	34.25	5	35.01	35.55	-3	9,966	-0.03%
2024/09/25	0	0.00	2	34.00	33.50	-2	9,410	-0.02%
2024/09/23	0	0.00	5	32.60	32.50	-5	9,315	-0.05%
2024/09/12	0	0.00	9	31.30	31.60	-9	10,076	-0.09%
2024/09/09	1	31.60	1	31.90	31.90	0	10,265	0.00%
2024/09/03	0	0.00	1	34.90	34.80	-1	10,328	-0.01%
2024/09/02	1	35.35	4	35.43	35.45	-3	10,413	-0.03%
2024/08/30	2	35.05	3	35.10	35.15	-1	10,439	-0.01%
2024/08/22	0	0.00	5	33.85	34.05	-5	11,038	-0.05%
2024/08/21	1	33.75	0	0.00	33.75	1	11,369	0.01%
2024/08/20	1	33.95	1	33.60	33.75	0	11,419	0.00%
2024/08/16	0	0.00	1	33.35	33.35	-1	12,162	-0.01%
2024/08/08	1	32.50	1	32.30	32.30	0	15,307	0.00%
2024/08/07	1	32.65	10	31.86	33.10	-9	15,373	-0.06%
2024/08/06	0	0.00	14	30.95	30.95	-14	15,290	-0.09%
2024/08/05	3	30.65	7	30.87	30.65	-4	15,294	-0.03%
2024/08/01	1	35.10	1	35.05	35.15	0	15,036	0.00%
2024/07/30	2	34.20	0	0.00	34.85	2	15,286	0.01%
2024/07/22	3	34.87	0	0.00	34.80	3	15,667	0.02%
2024/07/17	2	36.13	6	36.12	36.15	-4	16,236	-0.02%
2024/07/15	1	36.10	1	35.65	35.70	0	17,744	0.00%
2024/07/12	2	36.30	3	35.82	35.85	-1	20,109	0.00%
2024/07/11	3	35.27	0	0.00	35.45	3	21,980	0.01%
2024/07/09	3	35.45	1	35.55	35.60	2	23,992	0.01%
2024/07/08	20	35.85	0	0.00	35.90	20	24,439	0.08%
2024/07/05	4	35.71	0	0.00	35.65	4	24,859	0.02%
2024/07/04	1	35.70	1	35.70	35.80	0	25,345	0.00%
2024/07/02	1	35.20	0	0.00	35.15	1	26,204	0.00%
2024/06/27	2	35.00	0	0.00	35.15	2	26,507	0.01%
2024/06/26	4	35.70	2	35.40	35.40	2	26,410	0.01%
2024/06/25	2	35.75	0	0.00	35.55	2	26,387	0.01%
2024/06/24	2	35.70	0	0.00	35.65	2	26,322	0.01%
2024/06/21	10	35.90	5	36.10	35.90	5	26,948	0.02%
2024/06/20	7	36.04	2	35.95	36.05	5	26,895	0.02%
2024/06/19	1	36.85	6	37.15	36.85	-5	27,001	-0.02%
2024/06/18	4	36.93	1	37.05	37.10	3	27,097	0.01%
2024/06/17	13	37.00	12	36.85	36.90	1	27,123	0.00%
2024/06/14	6	37.39	2	37.15	37.25	4	27,289	0.01%
2024/06/13	1	36.70	0	0.00	36.65	1	27,436	0.00%
2024/06/12	11	36.80	0	0.00	36.80	11	27,746	0.04%
2024/06/11	20	37.30	1	37.45	37.15	19	27,988	0.07%
2024/06/07	1	37.15	2	37.25	37.35	-1	27,927	0.00%
2024/06/06	2	36.45	0	0.00	36.45	2	27,845	0.01%
2024/06/04	1	36.65	0	0.00	36.45	1	27,833	0.00%
2024/05/31	0	0.00	3	37.03	36.95	-3	27,864	-0.01%
2024/05/29	2	37.55	1	37.50	37.35	1	27,765	0.00%
2024/05/28	2	38.18	0	0.00	38.10	2	27,691	0.01%
2024/05/27	1	37.50	2	37.93	37.95	-1	27,715	0.00%
2024/05/24	2	37.05	1	36.95	37.00	1	27,447	0.00%
2024/05/22	5	37.98	14	38.20	37.80	-9	27,239	-0.03%
2024/05/21	15	39.05	0	0.00	38.50	15	26,821	0.06%
2024/05/20	4	38.21	15	38.70	38.90	-11	25,561	-0.04%
2024/05/17	0	0.00	16	36.03	36.10	-16	24,057	-0.07%
2024/05/16	1	36.20	15	36.19	36.15	-14	23,991	-0.06%
2024/05/15	0	0.00	5	36.15	35.80	-5	23,927	-0.02%
2024/05/14	16	35.78	0	0.00	35.75	16	23,892	0.07%
2024/05/13	2	35.90	1	36.00	36.00	1	23,880	0.00%
2024/05/10	5	35.57	4.4	35.70	35.75	0.6	23,767	0.00%
2024/05/09	6	35.59	2	35.60	35.55	4	23,674	0.02%
2024/05/08	0	0.00	1	36.35	36.45	-1	23,438	0.00%
2024/05/07	8	36.24	3	36.42	36.55	5	23,445	0.02%
2024/05/06	3	36.30	0	0.00	36.30	3	23,264	0.01%
2024/05/03	3	36.78	0	0.00	36.65	3	23,019	0.01%
2024/05/02	0	0.00	1	37.15	36.95	-1	22,835	0.00%
2024/04/30	1	37.35	0	0.00	36.90	1	22,775	0.00%
2024/04/29	1	37.35	1	37.30	37.35	0	22,515	0.00%
2024/04/25	1	37.25	2	37.03	36.95	-1	22,241	0.00%
2024/04/24	1	37.65	0	0.00	37.50	1	22,007	0.00%
2024/04/23	4	37.83	1	37.65	37.55	3	21,995	0.01%
2024/04/22	3	38.95	22	39.49	38.00	-19	21,800	-0.09%
2024/04/19	23	38.93	10	39.37	38.85	13	21,221	0.06%
2024/04/18	20	41.01	12	40.48	40.40	8	20,078	0.04%
2024/04/17	19	39.67	26	40.41	40.35	-7	17,724	-0.04%
2024/04/16	4	39.36	7	38.74	38.05	-3	15,791	-0.02%
2024/04/15	8	39.97	12	40.23	39.60	-4	15,238	-0.03%
2024/04/12	7	39.09	7	39.21	39.20	0	13,926	0.00%
2024/04/11	4	39.26	3	38.97	38.75	1	13,388	0.01%
2024/04/10	11	38.85	9	38.67	39.00	2	12,940	0.02%
2024/04/09	4	38.25	3.1	38.67	38.80	1	12,556	0.01%
2024/04/08	1	36.30	1	37.55	37.60	0	11,866	0.00%
2024/04/03	1	37.30	1	36.35	36.30	0	11,849	0.00%
2024/04/01	5	37.50	5	37.59	37.30	0	12,341	0.00%
2024/03/29	1	38.10	16	37.60	37.55	-15	12,409	-0.12%
2024/03/28	3	37.80	1	37.35	37.40	2	12,481	0.02%
2024/03/27	3	37.70	6	37.65	37.50	-3	12,757	-0.02%
2024/03/26	4	38.18	16	38.40	37.90	-12	13,236	-0.09%
2024/03/25	3	37.83	1	37.45	37.45	2	13,101	0.02%
2024/03/22	31	37.71	15.1	37.83	37.55	16	13,736	0.12%
2024/03/21	1	37.35	11	37.22	37.35	-10	14,450	-0.07%
2024/03/20	1	36.50	0	0.00	36.65	1	15,848	0.01%
2024/03/19	1	36.75	1	36.75	36.60	0	15,873	0.00%
2024/03/18	1	37.15	2	37.00	37.25	-1	15,697	-0.01%
2024/03/15	0	0.00	11	36.69	37.05	-11	15,617	-0.07%
2024/03/14	12	36.22	2	36.13	36.30	10	15,387	0.06%
2024/03/13	1	35.75	1	35.20	35.05	0	15,238	0.00%
2024/03/11	1	35.60	1	35.25	35.55	0	15,989	0.00%
2024/03/08	0	0.00	2	34.95	35.15	-2	16,677	-0.01%
2024/03/06	3	36.12	4	36.13	35.85	-1	17,615	-0.01%
2024/03/05	1	36.00	0	0.00	36.10	1	17,889	0.01%
2024/03/04	1	36.60	1	36.35	36.45	0	18,019	0.00%
2024/02/29	2	35.60	3	36.28	37.00	-1	18,182	-0.01%
2024/02/27	1	35.55	1	35.85	35.65	0	18,359	0.00%
2024/02/26	1	36.20	1	35.75	35.90	0	18,880	0.00%
2024/02/23	1	36.25	10	36.00	36.05	-9	18,921	-0.05%
2024/02/19	1	36.30	3	36.30	36.45	-2	19,653	-0.01%
2024/02/16	4	35.60	1	35.95	36.05	3	20,594	0.01%
2024/02/15	0	0.00	16	34.88	35.30	-16	20,614	-0.08%
2024/02/05	2	34.93	0	0.00	34.80	2	20,576	0.01%
2024/02/02	0	0.00	2	35.28	35.25	-2	20,524	-0.01%
2024/02/01	1	35.35	1	35.30	35.45	0	20,569	0.00%
2024/01/31	0	0.00	1	35.45	35.40	-1	20,699	0.00%
2024/01/29	1	36.35	0	0.00	36.35	1	20,909	0.00%
2024/01/26	0	0.00	1	36.10	36.20	-1	20,963	0.00%
2024/01/25	1	36.00	0	0.00	35.95	1	21,026	0.00%
2024/01/24	0	0.00	3	36.27	36.30	-3	21,109	-0.01%
2024/01/22	0	0.00	4	35.66	35.75	-4	21,233	-0.02%
2024/01/19	1	35.70	0	0.00	35.85	1	21,210	0.00%
2024/01/18	3	35.15	2	35.13	35.10	1	21,238	0.00%
2024/01/16	5.1	35.95	0	0.00	35.90	5.1	20,967	0.02%
2024/01/15	2	36.68	0	0.00	36.65	2	20,928	0.01%
2024/01/10	0	0.00	1	36.20	36.00	-1	21,272	0.00%
2024/01/09	3	36.85	0	0.00	36.55	3	21,246	0.01%
2024/01/08	3	37.50	0	0.00	37.25	3	21,574	0.01%
2024/01/03	10	37.60	0	0.00	37.60	10	21,882	0.05%
2024/01/02	1	38.75	1	38.35	38.30	0	22,074	0.00%
2023/12/28	1	39.55	6	39.36	39.10	-5	22,491	-0.02%
2023/12/27	2	39.08	2	39.25	39.00	0	22,323	0.00%
2023/12/25	1	38.40	0	0.00	38.15	1	21,872	0.00%
2023/12/22	1	39.60	32	39.49	38.85	-31	21,793	-0.14%
2023/12/21	5	38.93	0.5	38.91	39.55	4.5	21,490	0.02%
2023/12/20	41	38.98	2	39.10	38.90	39	20,848	0.19%
2023/12/19	4	39.01	3	39.13	39.20	1	20,220	0.00%
2023/12/18	2	39.10	12	39.00	39.25	-10	19,508	-0.05%
2023/12/15	24	38.46	32	38.71	38.40	-8	18,999	-0.04%
2023/12/14	6	37.18	3	37.15	37.10	3	17,448	0.02%
2023/12/13	0.4	37.34	0	0.00	37.10	0.4	17,348	0.00%
2023/12/12	2	37.45	6	37.33	37.45	-4	18,028	-0.02%
2023/12/11	5	37.00	1	36.75	36.80	4	17,948	0.02%
2023/12/07	12	37.11	1	36.75	36.75	11	17,768	0.06%
2023/12/06	3	36.70	0	0.00	36.65	3	17,470	0.02%
2023/12/05	8.1	37.25	0	0.00	36.85	8.1	17,143	0.05%
2023/12/04	12	38.75	1	39.00	38.35	11	16,571	0.07%
2023/12/01	2	38.58	0	0.00	38.30	2	15,709	0.01%
2023/11/30	1	39.20	0	0.00	38.90	1	15,554	0.01%
2023/11/29	1	39.40	0	0.00	39.35	1	15,449	0.01%
2023/11/28	21	39.14	21	39.56	39.90	0	15,616	0.00%
2023/11/27	1	40.00	4	39.40	39.00	-3	15,835	-0.02%
2023/11/24	0	0.00	3	40.10	39.55	-3	15,734	-0.02%
2023/11/21	34	38.44	13	38.60	38.85	21	14,910	0.14%
2023/11/20	7	38.21	2.3	38.44	38.05	4.7	14,813	0.03%
2023/11/17	20	38.28	0	0.00	38.00	20	14,715	0.14%
2023/11/16	31.3	38.27	10	37.75	38.15	21.3	14,708	0.14%
2023/11/15	41	38.17	9	37.75	38.10	32	14,372	0.22%
2023/11/14	0	0.00	1	35.65	36.00	-1	13,525	-0.01%
2023/11/10	0	0.00	3	35.55	35.45	-3	13,848	-0.02%
2023/11/09	1	35.50	0	0.00	35.55	1	14,053	0.01%
2023/11/06	1	35.80	2	36.08	36.15	-1	15,081	-0.01%
2023/11/03	1	35.15	2	35.08	35.30	-1	15,292	-0.01%
2023/11/02	1	34.50	10	34.50	34.50	-9	15,648	-0.06%
2023/11/01	2	34.15	2	34.40	34.10	0	15,896	0.00%
2023/10/31	5	34.98	2	34.50	34.35	3	16,955	0.02%
2023/10/27	0	0.00	1	35.20	35.05	-1	19,758	-0.01%
2023/10/26	4	35.03	2	34.90	34.85	2	19,979	0.01%
2023/10/25	1	35.45	1	35.50	35.50	0	20,042	0.00%
2023/10/24	1	35.10	1	35.00	35.05	0	20,148	0.00%
2023/10/23	4	35.13	2	34.85	34.75	2	20,329	0.01%
2023/10/20	6	35.11	2	35.00	34.85	4	20,562	0.02%
2023/10/19	0	0.00	25	35.40	35.75	-25	20,932	-0.12%
2023/10/18	2	35.80	0	0.00	35.60	2	21,258	0.01%
2023/10/17	0	0.00	2	36.35	36.10	-2	21,223	-0.01%
2023/10/16	3	35.97	0	0.00	36.05	3	21,485	0.01%
2023/10/13	2	37.50	3	37.25	37.35	-1	21,407	0.00%
2023/10/12	2	37.33	20	37.25	37.85	-18	21,660	-0.08%
2023/10/06	0	0.00	4	36.96	37.00	-4	21,830	-0.02%
2023/10/05	2	36.13	2	36.15	36.05	0	21,818	0.00%
2023/10/04	3	34.88	0	0.00	35.10	3	21,783	0.01%
2023/10/03	1	36.10	0	0.00	36.00	1	21,649	0.00%
2023/10/02	3	37.17	4	37.03	37.10	-1	21,593	0.00%
2023/09/26	5	37.96	3	37.42	37.60	2	22,212	0.01%
2023/09/25	0	0.00	20	37.45	37.70	-20	22,855	-0.09%
2023/09/21	2	37.60	2	37.25	37.20	0	24,523	0.00%
2023/09/20	24	38.67	8	38.25	37.65	16	26,186	0.06%
2023/09/18	4	37.95	4	37.65	37.70	0	26,834	0.00%
2023/09/15	0	0.00	3	37.75	38.25	-3	27,128	-0.01%
2023/09/13	1	36.80	0	0.00	36.80	1	27,153	0.00%
2023/09/12	7	36.41	2	36.38	36.55	5	29,420	0.02%
2023/09/11	11	35.81	0	0.00	35.75	11	29,587	0.04%
2023/09/07	1	37.15	1	36.70	36.75	0	29,742	0.00%
2023/09/06	2	37.65	2	37.45	37.40	0	29,853	0.00%
2023/09/05	4	37.73	3	37.60	37.60	1	29,991	0.00%
2023/09/04	3	37.45	4	37.85	38.00	-1	30,532	0.00%
2023/09/01	1	38.00	11	37.63	37.25	-10	30,738	-0.03%
2023/08/31	10	37.43	2	37.50	38.00	8	30,855	0.03%
2023/08/30	1	36.95	0	0.00	36.75	1	31,045	0.00%
2023/08/29	2	36.30	2	36.40	36.65	0	31,320	0.00%
2023/08/28	26	36.64	2	36.33	36.40	24	31,504	0.08%
2023/08/25	1	36.10	2	36.40	36.35	-1	31,607	0.00%
2023/08/24	2	35.85	2	36.15	36.25	0	31,683	0.00%
2023/08/23	1	36.05	2	36.25	36.05	-1	31,599	0.00%
2023/08/22	2	36.33	2	36.20	35.90	0	31,758	0.00%
2023/08/21	1	36.50	1	36.45	36.55	0	31,803	0.00%
2023/08/18	2	36.70	4	36.54	36.40	-2	31,887	-0.01%
2023/08/17	3	36.35	1	36.15	36.40	2	31,950	0.01%
2023/08/16	4	35.50	0	0.00	35.70	4	32,010	0.01%
2023/08/15	3	36.07	6	36.09	35.90	-3	32,256	-0.01%
2023/08/14	5	36.00	2	36.03	35.70	3	32,246	0.01%
2023/08/11	7	38.28	3	38.28	38.10	4	31,692	0.01%
2023/08/10	12	38.95	14	38.49	38.35	-2	31,654	-0.01%
2023/08/09	1	39.15	0	0.00	38.95	1	31,430	0.00%
2023/08/08	1	39.80	2	39.75	39.55	-1	31,292	0.00%
2023/08/07	3	39.05	10	39.32	39.35	-7	31,124	-0.02%
2023/08/04	23	39.13	4	38.95	38.90	19	31,013	0.06%
2023/08/02	22	42.52	14	41.78	41.35	8	30,500	0.03%
2023/08/01	1	40.55	11	40.13	40.45	-10	28,883	-0.03%
2023/07/31	12	40.55	18	40.29	40.00	-6	29,099	-0.02%
2023/07/28	1	40.50	1	40.45	40.50	0	29,027	0.00%
2023/07/27	1	40.45	3	40.40	40.35	-2	29,065	-0.01%
2023/07/26	2	40.10	2	40.63	39.85	0	29,173	0.00%
2023/07/25	8	39.99	4	40.31	40.40	4	29,388	0.01%
2023/07/24	10	39.12	2	39.20	39.10	8	29,490	0.03%
2023/07/21	6	40.13	2	40.93	39.90	4	29,284	0.01%
2023/07/20	6	40.48	7	40.63	40.60	-1	29,311	0.00%
2023/07/19	3	40.73	3	40.88	40.40	0	29,499	0.00%
2023/07/18	13	41.17	6	40.66	40.65	7	29,507	0.02%
2023/07/17	4	41.50	7	41.85	41.45	-3	29,426	-0.01%
2023/07/14	6	41.08	7	41.08	40.85	-1	29,446	0.00%
2023/07/13	5	41.12	2	41.40	40.80	3	29,844	0.01%
2023/07/12	1	41.30	6	41.37	41.35	-5	30,584	-0.02%
2023/07/11	5	41.13	3	41.33	40.90	2	31,559	0.01%
2023/07/10	11	41.18	14	41.16	41.15	-3	31,979	-0.01%
2023/07/07	1	41.05	16	41.10	41.20	-15	32,349	-0.05%
2023/07/06	3	41.70	1	41.85	41.75	2	32,443	0.01%
2023/07/05	4	42.09	3	41.90	41.70	1	32,592	0.00%
2023/07/04	8	42.23	17	42.09	41.90	-9	32,579	-0.03%
2023/07/03	34	41.99	28	42.18	42.40	6	32,809	0.02%
2023/06/30	20	41.29	9	41.04	41.00	11	32,848	0.03%
2023/06/29	9	40.88	9	40.81	40.60	0	32,276	0.00%
2023/06/28	45	41.32	3	41.27	41.10	42	31,888	0.13%
2023/06/27	10	43.99	3	44.05	43.55	7	31,370	0.02%
2023/06/26	7	45.29	0	0.00	44.80	7	31,693	0.02%
2023/06/21	10	46.30	3	46.33	46.25	7	32,110	0.02%
2023/06/20	7	46.98	3	47.22	46.90	4	31,981	0.01%
2023/06/19	18	46.83	14	46.76	46.80	4	31,780	0.01%
2023/06/16	23	47.00	21	46.73	46.85	2	31,611	0.01%
2023/06/15	2	45.38	2	45.50	45.55	0	29,754	0.00%
2023/06/14	2	45.10	2	45.25	45.15	0	30,789	0.00%
2023/06/13	3	44.73	2	44.73	44.65	1	30,901	0.00%
2023/06/12	9	44.76	3	44.60	44.60	6	31,142	0.02%
2023/06/09	12	45.38	5	45.22	45.30	7	31,339	0.02%
2023/06/08	21	44.97	5	45.01	45.00	16	31,906	0.05%
2023/06/07	14	45.76	1	45.65	45.65	13	32,130	0.04%
2023/06/06	24	46.19	13	46.24	46.15	11	32,358	0.03%
2023/06/05	4	47.18	11	47.34	46.95	-7	32,793	-0.02%
2023/06/02	11	46.29	9	46.32	46.40	2	33,858	0.01%
2023/06/01	10	45.68	3	45.52	45.50	7	34,064	0.02%
2023/05/30	7	46.22	1	46.05	46.15	6	36,311	0.02%
2023/05/29	2	46.25	5	46.52	46.60	-3	38,028	-0.01%
2023/05/26	4	45.96	3	45.70	45.55	1	38,563	0.00%
2023/05/25	9	45.92	0	0.00	45.85	9	38,857	0.02%
2023/05/24	1	46.25	1	46.35	46.35	0	39,438	0.00%
2023/05/23	6.9	46.14	0	0.00	46.10	6.9	40,296	0.02%
2023/05/22	10	46.37	6	46.97	46.25	4	41,148	0.01%
2023/05/19	4	47.01	2	46.98	46.45	2	42,489	0.00%
2023/05/18	0	0.00	16	47.30	47.60	-16	43,618	-0.04%
2023/05/17	4	46.95	7	46.75	46.75	-3	44,200	-0.01%
2023/05/16	1	46.35	5	46.54	46.60	-4	44,831	-0.01%
2023/05/15	2	45.38	2	45.83	45.90	0	45,104	0.00%
2023/05/12	7	46.31	1	46.45	45.90	6	45,729	0.01%
2023/05/11	7	46.31	1	46.45	45.90	6	45,863	0.01%
2023/05/10	8	46.89	6	46.89	47.05	2	46,182	0.00%
2023/05/09	4	46.70	2	46.68	46.25	2	47,115	0.00%
2023/05/08	17	48.00	14	47.76	47.70	3	47,357	0.01%
2023/05/05	18	50.46	10	50.26	50.10	8	46,913	0.02%
2023/05/04	3	50.43	1	50.30	50.30	2	47,582	0.00%
2023/05/03	3	49.90	1	50.00	50.20	2	48,900	0.00%
2023/05/02	6	50.00	4	50.25	50.40	2	50,878	0.00%
2023/04/28	15	49.65	24	49.78	49.65	-9	53,192	-0.02%
2023/04/27	7	48.43	2	48.48	48.30	5	53,203	0.01%
2023/04/26	12	48.30	6	48.73	48.75	6	53,147	0.01%
2023/04/25	8	48.82	0	0.00	48.60	8	53,164	0.02%
2023/04/24	5	49.42	4	49.80	49.85	1	53,666	0.00%
2023/04/21	1	50.00	11	49.90	49.90	-10	53,707	-0.02%
2023/04/20	7	50.38	1	50.00	49.85	6	54,235	0.01%
2023/04/19	6	51.02	4	50.85	50.70	2	55,088	0.00%
2023/04/18	7	50.91	0	0.00	50.40	7	55,807	0.01%
2023/04/17	15	52.15	11	51.97	51.90	4	55,960	0.01%
2023/04/14	25	51.04	20	51.17	51.50	5	57,315	0.01%
2023/04/13	4	49.90	2	49.98	49.50	2	57,195	0.00%
2023/04/12	3	49.95	13	50.22	49.95	-10	58,092	-0.02%
2023/04/11	3	49.47	2	49.65	49.45	1	58,866	0.00%
2023/04/10	12	49.21	5	49.66	49.10	7	59,744	0.01%
2023/04/07	1	49.60	18	49.68	49.55	-17	60,137	-0.03%
2023/04/06	1	48.40	1	49.05	49.40	0	60,348	0.00%
2023/03/31	18	49.06	2	49.53	48.75	16	60,414	0.03%
2023/03/30	14	50.11	3	49.85	49.85	11	60,949	0.02%
2023/03/29	10	50.11	6	49.90	50.00	4	63,156	0.01%
2023/03/28	12	50.25	1	49.80	49.80	11	63,770	0.02%
2023/03/27	15	51.40	1	51.30	51.30	14	63,196	0.02%
2023/03/24	13	52.81	9	53.03	53.10	4	62,942	0.01%
2023/03/23	1	51.70	3	52.03	52.00	-2	62,652	0.00%
2023/03/22	1	51.70	1	52.20	51.70	0	63,005	0.00%
2023/03/21	3	52.03	1	52.70	51.60	2	63,637	0.00%
2023/03/20	8	52.53	6	51.98	51.70	2	63,826	0.00%
2023/03/17	2	51.75	13	51.84	52.80	-11	64,550	-0.02%
2023/03/16	11	51.15	6	51.08	50.70	5	64,938	0.01%
2023/03/15	4	51.95	2	51.65	51.50	2	67,072	0.00%
2023/03/14	5	51.56	5	51.04	50.80	0	68,046	0.00%
2023/03/13	20	50.38	4	51.80	52.30	16	69,167	0.02%
2023/03/10	4	51.73	5	51.32	51.50	-1	71,266	0.00%
2023/03/09	4	53.63	13	53.20	52.60	-9	72,456	-0.01%
2023/03/08	15	53.73	10.1	53.48	53.50	4.9	74,395	0.01%
2023/03/07	8	52.89	24	53.13	53.80	-16	74,564	-0.02%
2023/03/06	6	50.75	10	50.73	50.70	-4	74,340	-0.01%
2023/03/03	17	50.30	11.1	50.18	49.95	5.9	76,079	0.01%
2023/03/02	23.1	49.85	10.1	49.92	50.20	13	76,368	0.02%
2023/03/01	47	51.16	3	51.00	51.00	44	75,765	0.06%
2023/02/24	18	56.63	3	56.83	56.60	15	75,178	0.02%
2023/02/23	5	58.10	5	57.38	57.30	0	75,552	0.00%
2023/02/22	6	57.63	6	57.23	57.30	0	76,635	0.00%
2023/02/21	10.1	58.48	3	58.43	57.80	7.1	78,358	0.01%
2023/02/20	5	58.08	4	58.78	58.60	1	80,000	0.00%
2023/02/17	11	55.41	13	56.12	57.50	-2	82,088	0.00%
2023/02/16	11.1	54.94	16	55.76	56.30	-4.9	82,733	-0.01%
2023/02/15	1	53.80	16.1	53.84	54.20	-15.1	82,929	-0.02%
2023/02/14	28	53.64	8	53.36	52.90	20	83,055	0.02%
2023/02/13	3	53.20	3	52.97	53.10	0	83,654	0.00%
2023/02/10	6	53.57	9	53.58	53.00	-3	85,030	0.00%
2023/02/09	0	0.00	3	53.47	53.40	-3	86,218	0.00%
2023/02/08	25	53.24	17	52.71	52.70	8	86,205	0.01%
2023/02/07	12	52.53	15	52.23	52.60	-3	86,045	0.00%
2023/02/06	3	54.30	3	54.37	53.90	0	85,738	0.00%
2023/02/03	3	54.17	3	54.27	54.20	0	85,519	0.00%
2023/02/02	6.1	54.29	1	54.00	54.00	5.1	85,024	0.01%
2023/02/01	18	53.80	3.1	53.87	54.60	14.9	84,252	0.02%
2023/01/31	5	53.36	30	53.24	54.20	-25	83,144	-0.03%
2023/01/30	30	49.73	35	50.22	52.00	-5	81,421	-0.01%
2023/01/17	5	47.45	10	47.48	47.70	-5	79,292	-0.01%
2023/01/16	3.1	46.96	0	0.00	47.05	3.1	79,485	0.00%
2023/01/13	7	46.99	14	47.40	46.85	-7	79,961	-0.01%
2023/01/12	15	47.74	15	47.22	47.10	0	80,296	0.00%
2023/01/11	9	47.65	3	47.28	47.10	6	79,661	0.01%
2023/01/10	12	47.59	9	47.58	47.20	3	79,638	0.00%
2023/01/09	9	47.63	9	47.72	47.60	0	79,338	0.00%
2023/01/06	13	46.94	12	47.28	47.70	1	78,627	0.00%
2023/01/05	6	47.43	7	47.13	47.00	-1	78,464	0.00%
2023/01/04	9	47.54	19	48.16	46.95	-10	78,133	-0.01%
2023/01/03	12	46.68	6	46.69	46.95	6	76,474	0.01%
2022/12/30	6	47.41	17	47.62	47.20	-11	75,657	-0.01%
2022/12/29	23	46.52	10	46.41	46.60	13	74,686	0.02%
2022/12/28	19	48.09	19	47.85	47.60	0	74,493	0.00%
2022/12/27	3	48.05	11	47.69	47.90	-8	74,206	-0.01%
2022/12/26	4	47.08	3	46.88	46.65	1	74,481	0.00%
2022/12/23	3	46.92	1	46.80	46.75	2	75,126	0.00%
2022/12/22	32	48.21	13	47.93	47.55	19	75,683	0.03%
2022/12/21	41	48.59	38	48.83	47.75	3	75,572	0.00%
2022/12/20	9	46.81	3	46.62	46.10	6	73,812	0.01%
2022/12/19	10	47.76	5	47.15	46.95	5	73,561	0.01%
2022/12/16	8	47.98	9	48.04	48.20	-1	74,003	0.00%
2022/12/15	7	47.99	8	48.06	48.05	-1	73,914	0.00%
2022/12/14	12	47.90	14	47.79	47.85	-2	74,877	0.00%
2022/12/13	2	47.43	5	47.81	47.30	-3	76,118	0.00%
2022/12/12	8	46.93	8	46.87	47.15	0	75,796	0.00%
2022/12/09	8	47.26	2	47.05	46.95	6	76,135	0.01%
2022/12/08	2	48.03	4	48.35	47.90	-2	75,716	0.00%
2022/12/07	8	47.79	35	48.94	47.30	-27	75,092	-0.04%
2022/12/06	19	49.22	17	48.59	48.30	2	74,060	0.00%
2022/12/05	12	48.48	16	48.95	49.05	-4	73,091	-0.01%
2022/12/02	12	47.72	26	48.45	48.90	-14	71,808	-0.02%
2022/12/01	15	47.63	4	46.95	46.00	11	69,304	0.02%
2022/11/30	27	46.71	53	46.94	46.70	-26	67,824	-0.04%
2022/11/29	6	45.32	19.3	45.25	45.45	-13.3	65,835	-0.02%
2022/11/28	10	45.33	18	45.33	45.95	-8	65,403	-0.01%
2022/11/25	6	45.04	30	45.07	45.25	-24	64,630	-0.04%
2022/11/24	8	42.67	9	42.83	43.90	-1	63,251	0.00%
2022/11/23	15	43.22	11	43.44	42.90	4	62,958	0.01%
2022/11/22	3	42.30	1	42.40	42.60	2	62,376	0.00%
2022/11/21	20	43.54	4	43.58	43.20	16	62,300	0.03%
2022/11/18	9	43.78	2	43.78	43.70	7	62,621	0.01%
2022/11/17	52	45.52	5	45.57	44.55	47	63,126	0.07%
2022/11/16	39	48.41	20	48.34	48.00	19	61,132	0.03%
2022/11/15	36	46.30	42.1	47.14	48.35	-6.1	59,027	-0.01%
2022/11/14	23	43.80	30	44.25	44.55	-7	56,831	-0.01%
2022/11/11	9	42.61	26	42.53	42.15	-17	55,531	-0.03%
2022/11/10	23	41.07	18	41.39	41.05	5	55,436	0.01%
2022/11/09	10	41.05	12	41.00	40.70	-2	55,961	0.00%
2022/11/08	23	40.55	13	40.70	40.10	10	57,038	0.02%
2022/11/07	11	38.10	37	38.64	40.45	-26	56,722	-0.05%
2022/11/04	7	36.62	4	36.85	36.80	3	54,996	0.01%
2022/11/03	9	36.86	10	36.58	37.20	-1	54,897	0.00%
2022/11/02	23	37.48	16	37.24	36.70	7	54,959	0.01%
2022/11/01	8	36.46	63	36.25	37.05	-55	54,882	-0.10%
2022/10/31	12	35.69	13	35.79	35.75	-1	54,430	0.00%
2022/10/28	5	36.07	0	0.00	35.35	5	54,459	0.01%
2022/10/27	54	35.82	8	35.81	36.10	46	54,593	0.08%
2022/10/26	7	35.19	7	34.94	34.50	0	54,874	0.00%
2022/10/25	4	35.65	7	35.46	35.35	-3	55,190	-0.01%
2022/10/24	12	36.60	10	36.69	36.15	2	55,368	0.00%
2022/10/21	8	35.68	20	35.92	35.75	-12	55,836	-0.02%
2022/10/20	6	34.36	5	34.46	34.80	1	55,494	0.00%
2022/10/19	11	35.65	9	35.77	35.50	2	55,194	0.00%
2022/10/18	11	35.82	11	35.61	35.55	0	56,211	0.00%
2022/10/17	4	34.58	2	34.60	35.45	2	57,411	0.00%
2022/10/14	5	36.19	20	36.45	36.25	-15	57,440	-0.03%
2022/10/13	16	36.78	6	35.28	34.65	10	57,487	0.02%
2022/10/12	13	36.99	18	37.18	37.50	-5	57,066	-0.01%
2022/10/11	4	37.50	1	36.85	36.85	3	57,342	0.01%
2022/10/07	2	38.80	1	38.65	39.10	1	56,835	0.00%
2022/10/06	16	39.56	5	39.15	39.15	11	56,900	0.02%
2022/10/05	13	40.42	5	40.83	39.55	8	56,737	0.01%
2022/10/04	11	39.95	8	39.97	39.75	3	56,124	0.01%
2022/10/03	17	38.92	4	39.09	38.70	13	55,642	0.02%
2022/09/30	3	39.68	3	40.05	40.50	0	55,200	0.00%
2022/09/29	1	40.00	3	39.97	40.00	-2	54,574	0.00%
2022/09/28	5	38.85	11	38.50	38.15	-6	53,971	-0.01%
2022/09/27	7	39.96	9	40.57	40.95	-2	53,370	0.00%
2022/09/26	15	39.75	8	40.10	39.10	7	53,533	0.01%
2022/09/23	12	41.78	5	41.40	40.50	7	53,473	0.01%
2022/09/22	6	41.88	5	41.99	42.20	1	53,419	0.00%
2022/09/21	13	42.70	8	42.24	42.00	5	53,190	0.01%
2022/09/20	33	41.30	49	41.53	42.50	-16	52,587	-0.03%
2022/09/19	2	40.15	14	40.21	39.75	-12	51,523	-0.02%
2022/09/16	3	39.77	0	0.00	39.35	3	51,682	0.01%
2022/09/15	10	40.64	8	40.42	40.50	2	51,590	0.00%
2022/09/14	24	40.22	22	40.78	41.25	2	51,776	0.00%
2022/09/13	16	40.33	39	40.74	40.95	-23	51,485	-0.04%
2022/09/12	1	38.90	74	39.23	39.30	-73	51,026	-0.14%
2022/09/08	1	38.20	4	38.21	38.35	-3	51,662	-0.01%
2022/09/07	14	37.77	2	37.90	37.50	12	52,452	0.02%
2022/09/06	5	38.38	6	38.26	37.80	-1	53,884	0.00%
2022/09/05	2	38.53	11	39.03	38.15	-9	55,751	-0.02%
2022/09/02	4	39.44	2	39.53	39.15	2	55,902	0.00%
2022/09/01	14	39.55	15	39.74	39.90	-1	56,169	0.00%
2022/08/31	8	39.49	13.1	39.76	39.70	-5.1	56,804	-0.01%
2022/08/30	23	39.73	4	39.41	39.15	19	57,300	0.03%
2022/08/29	9.1	37.72	9	38.22	38.50	0.1	58,449	0.00%
2022/08/26	35	40.07	23	40.56	38.95	12	59,969	0.02%
2022/08/25	18	39.80	7	39.53	39.25	11	60,852	0.02%
2022/08/24	0	0.00	17	38.65	39.45	-17	63,006	-0.03%
2022/08/23	10	37.50	2	37.25	37.40	8	66,603	0.01%
2022/08/22	4	37.74	1	37.65	37.80	3	70,002	0.00%
2022/08/19	3	38.10	11	37.80	37.35	-8	74,283	-0.01%
2022/08/18	25	37.58	2	38.10	38.20	23	77,062	0.03%
2022/08/17	14	38.37	113	38.57	38.10	-99	79,423	-0.12%	大賣/
2022/08/16	2	37.18	10	36.95	37.10	-8	80,040	-0.01%
2022/08/15	28	35.63	15	36.44	36.75	13	80,689	0.02%
2022/08/12	18	33.99	13	34.08	34.40	5	81,065	0.01%
2022/08/11	1	32.25	1	32.10	32.25	0	81,478	0.00%
2022/08/10	3	31.90	0	0.00	31.65	3	83,205	0.00%
2022/08/09	0	0.00	1	31.60	31.50	-1	84,264	0.00%
2022/08/08	3	32.62	4	33.20	32.35	-1	85,484	0.00%
2022/08/05	1	32.05	0	0.00	32.05	1	87,021	0.00%
2022/08/04	1	31.70	1	31.85	31.60	0	89,249	0.00%
2022/08/02	4	33.58	4	32.70	32.70	0	91,502	0.00%
2022/08/01	3	34.45	3	33.50	33.40	0	92,208	0.00%
2022/07/29	3	34.15	8	33.94	33.90	-5	92,505	-0.01%
2022/07/28	4	33.70	3	34.20	34.20	1	93,538	0.00%
2022/07/27	3	33.02	5	32.87	33.00	-2	94,051	0.00%
2022/07/25	110	33.30	7	33.39	33.45	103	99,871	0.10%	大買/鉅額交易
2022/07/22	26	32.62	23	31.84	32.05	3	101,903	0.00%
2022/07/21	4	33.85	10	33.81	34.05	-6	102,042	-0.01%
2022/07/20	10	33.81	9	33.95	33.50	1	104,907	0.00%
2022/07/19	6	33.40	3	33.53	33.70	3	106,695	0.00%
2022/07/18	4	33.31	3	34.58	34.10	1	111,033	0.00%
2022/07/15	3	33.70	3	33.20	33.10	0	114,012	0.00%
2022/07/14	3	32.50	3	33.30	33.40	0	119,148	0.00%
2022/07/13	4	33.15	5	33.30	33.30	-1	121,630	0.00%
2022/07/12	2.2	32.39	2	32.50	32.55	0.2	123,450	0.00%
2022/07/11	1	33.60	5	33.63	33.45	-4	126,232	0.00%
2022/07/08	16	33.78	34	33.46	33.25	-18	130,524	-0.01%
2022/07/07	4	33.46	3.3	33.76	33.80	0.7	132,797	0.00%
2022/07/06	3	34.30	2	33.10	33.10	1	133,707	0.00%
2022/07/05	23	33.84	24	34.10	34.20	-1	133,216	0.00%
2022/07/04	25	34.31	23	34.13	34.40	2	132,608	0.00%
2022/07/01	2	35.80	2	34.75	34.70	0	131,785	0.00%
2022/06/30	25	36.76	4	36.13	36.05	21	131,073	0.02%
2022/06/29	0	0.00	1	37.10	37.10	-1	130,017	0.00%
2022/06/28	5	36.47	4	36.58	37.00	1	129,734	0.00%
2022/06/27	3	37.75	8	37.74	37.45	-5	128,898	0.00%
2022/06/24	5	37.17	0	0.00	37.00	5	128,165	0.00%
2022/06/23	3	37.92	4	37.66	37.45	-1	127,537	0.00%
2022/06/22	6	38.61	1	38.20	37.80	5	126,759	0.00%
2022/06/21	1	39.90	1	39.95	40.40	0	125,885	0.00%
2022/06/20	5	41.97	19	41.69	40.60	-14	125,198	-0.01%
2022/06/17	5	42.44	7	42.53	42.40	-2	124,347	0.00%
2022/06/16	0	0.00	3	43.37	41.55	-3	123,433	0.00%
2022/06/15	15	43.39	5	43.28	43.05	10	122,525	0.01%
2022/06/14	57	43.46	20	44.18	44.70	37	120,804	0.03%
2022/06/13	6	42.27	5	42.75	42.55	1	118,737	0.00%
2022/06/10	7	43.14	6	43.20	43.15	1	118,187	0.00%
2022/06/09	6	42.83	6	43.09	44.00	0	117,463	0.00%
2022/06/08	18	43.56	9	43.28	43.35	9	116,333	0.01%
2022/06/07	7	43.71	1	43.35	43.30	6	115,269	0.01%
2022/06/06	10	44.20	7	46.14	43.55	3	113,749	0.00%
2022/06/02	25	47.79	16	47.16	46.70	9	112,683	0.01%
2022/06/01	25	48.64	13	48.71	48.50	12	111,442	0.01%
2022/05/31	30	47.63	30	47.49	47.10	0	108,762	0.00%
2022/05/30	23	47.34	123	48.08	47.20	-100	103,563	-0.10%	大賣/
2022/05/27	7	45.09	39	45.91	45.25	-32	100,064	-0.03%
2022/05/26	34	44.31	29	43.96	42.70	5	96,022	0.01%
2022/05/25	33	42.12	34	42.39	44.20	-1	92,605	0.00%
2022/05/24	8	39.96	7	40.51	40.20	1	89,692	0.00%
2022/05/23	23	39.99	10	39.64	39.30	13	88,025	0.01%
2022/05/20	16	38.68	46	38.73	39.20	-30	86,458	-0.03%
2022/05/19	22	37.22	18	37.22	37.00	4	83,932	0.00%
2022/05/18	16	39.13	16	39.05	39.40	0	82,135	0.00%
2022/05/17	7	37.77	1	38.10	37.60	6	80,262	0.01%
2022/05/16	10	37.06	2	37.33	38.35	8	78,910	0.01%
2022/05/13	37	37.81	20	37.76	36.85	17	77,209	0.02%
2022/05/12	2	38.10	6	37.99	37.50	-4	74,908	-0.01%
2022/05/11	2	37.00	15	37.10	36.50	-13	72,547	-0.02%
2022/05/10	1	38.60	7	38.06	38.25	-6	71,199	-0.01%
2022/05/09	0	0.00	9	40.08	38.80	-9	69,713	-0.01%
2022/05/06	8	41.65	10	41.37	41.70	-2	68,545	0.00%
2022/05/05	8	42.68	8	42.51	41.90	0	67,551	0.00%
2022/05/04	8	42.81	6	41.85	41.85	2	65,940	0.00%
2022/05/03	11	44.68	8	44.04	43.10	3	64,473	0.00%
2022/04/29	32	46.88	20	46.37	44.80	12	62,926	0.02%
2022/04/28	56	44.49	62	44.90	46.75	-6	57,896	-0.01%
2022/04/27	6	42.47	0	0.00	42.50	6	54,592	0.01%
2022/04/26	37	44.48	35	44.54	43.95	2	52,883	0.00%
2022/04/25	0	0.00	7	43.21	43.80	-7	49,418	-0.01%
2022/04/22	39	45.78	52	46.50	46.10	-13	47,070	-0.03%
2022/04/21	14	44.94	7	43.85	44.75	7	42,273	0.02%
2022/04/20	14	44.55	11	44.12	45.30	3	38,811	0.01%
2022/04/19	5	40.30	7	40.76	42.75	-2	33,421	-0.01%
2022/04/18	15	38.75	7	38.19	38.90	8	30,522	0.03%
2022/04/15	6	36.83	14	38.41	38.75	-8	28,281	-0.03%
2022/04/14	21	36.12	17	36.69	37.20	4	24,883	0.02%
2022/04/13	1	34.00	12	33.74	34.30	-11	20,155	-0.05%
2022/04/12	12	29.42	12	29.96	31.20	0	17,256	0.00%
2022/03/24	0	0.00	2	29.30	29.30	-2	14,876	-0.01%
2022/03/22	0	0.00	12	29.36	29.55	-12	14,834	-0.08%
2022/03/21	1	29.30	0	0.00	29.15	1	14,736	0.01%
2022/03/18	10	28.80	2	28.78	29.10	8	14,688	0.05%
2022/03/10	0	0.00	2	28.85	29.15	-2	13,591	-0.01%
2022/03/09	2	29.03	0	0.00	29.00	2	13,232	0.02%
2022/03/08	10	30.45	30	30.43	28.70	-20	12,865	-0.16%
2022/03/07	4	30.20	2	30.00	30.55	2	11,695	0.02%
2022/03/04	0	0.00	2	30.35	30.05	-2	10,890	-0.02%
2022/03/03	18	29.66	5	29.50	29.85	13	10,167	0.13%
2022/03/02	0	0.00	17	29.17	28.85	-17	10,387	-0.16%
2022/03/01	11	28.90	2	28.95	29.00	9	10,406	0.09%
2022/02/25	8	28.08	0	0.00	27.90	8	9,906	0.08%
2022/02/24	0	0.00	1	27.55	27.75	-1	9,778	-0.01%
2022/02/22	0	0.00	2	28.20	28.30	-2	8,918	-0.02%
2022/02/21	0	0.00	3	27.90	27.85	-3	8,469	-0.04%
2022/02/08	100	26.55	1	27.15	27.10	99	8,902	1.11%
2022/02/07	0	0.00	1	26.25	26.55	-1	8,858	-0.01%
2022/01/25	1	25.45	0	0.00	25.25	1	9,155	0.01%
2022/01/21	1	26.05	13	26.25	26.05	-12	9,163	-0.13%
2022/01/20	3	26.45	1	26.45	26.45	2	9,032	0.02%
2022/01/13	1	26.45	1	26.80	26.25	0	9,409	0.00%
2022/01/12	1	26.10	1	26.25	26.15	0	9,551	0.00%
2022/01/11	1	25.90	0	0.00	25.80	1	9,573	0.01%
2021/12/15	1	25.85	0	0.00	26.00	1	12,133	0.01%
2021/12/10	0	0.00	50	26.70	26.70	-50	12,642	-0.40%
2021/12/08	0	0.00	40	26.70	26.75	-40	12,873	-0.31%
2021/11/26	26	27.58	0	0.00	26.60	26	13,245	0.20%
2021/11/25	0	0.00	5	28.33	28.65	-5	12,778	-0.04%
2021/11/24	3	28.03	1	28.20	27.80	2	12,486	0.02%
2021/11/23	2	28.00	2	27.65	27.60	0	12,343	0.00%
2021/11/22	65	27.64	0	0.00	27.80	65	12,537	0.52%
2021/11/18	0	0.00	1	27.55	27.45	-1	12,532	-0.01%
2021/11/16	1	27.25	0	0.00	27.25	1	12,848	0.01%
2021/11/15	0	0.00	1	27.50	27.50	-1	13,098	-0.01%
2021/11/09	0	0.00	1	27.35	27.30	-1	13,832	-0.01%
2021/11/05	0	0.00	1	27.25	27.25	-1	13,863	-0.01%
2021/11/03	0	0.00	3	27.10	27.10	-3	14,733	-0.02%
2021/10/22	1	26.40	1	25.95	25.70	0	18,743	0.00%
2021/10/21	1	26.80	0	0.00	27.00	1	18,986	0.01%
2021/10/20	2	26.45	5	26.73	26.40	-3	19,021	-0.02%
2021/10/18	4	25.78	3	25.95	25.75	1	19,076	0.01%
2021/10/15	3	25.08	24	25.30	25.20	-21	19,274	-0.11%
2021/10/14	1	24.40	1	24.60	24.30	0	19,460	0.00%
2021/10/13	20	23.30	1	23.40	23.45	19	21,346	0.09%
2021/10/12	0	0.00	5	23.45	23.25	-5	21,767	-0.02%
2021/10/01	2	24.13	0	0.00	24.30	2	23,168	0.01%
2021/09/14	15	26.90	31	26.85	26.80	-16	32,793	-0.05%
2021/09/10	0	0.00	10	26.50	26.50	-10	33,738	-0.03%
2021/09/07	1	26.20	0	0.00	26.20	1	34,957	0.00%
2021/09/03	0	0.00	24	26.70	26.70	-24	35,832	-0.07%
2021/09/01	0	0.00	1	27.15	26.90	-1	36,312	0.00%
2021/08/31	1	27.05	21	27.00	26.85	-20	36,420	-0.05%
2021/08/27	0	0.00	2	26.00	26.15	-2	37,098	-0.01%
2021/08/26	30	26.03	42	26.16	25.75	-12	37,413	-0.03%
2021/08/25	0	0.00	1	25.25	25.65	-1	37,728	0.00%
2021/08/24	1	25.40	0	0.00	25.35	1	38,332	0.00%
2021/08/19	10	24.20	0	0.00	24.05	10	42,339	0.02%
2021/08/18	0	0.00	1	24.25	25.35	-1	42,405	0.00%
2021/08/16	30	25.50	1	25.35	25.40	29	42,830	0.07%
2021/08/13	20	26.80	4	26.85	26.70	16	42,961	0.04%
2021/08/12	2	27.30	1	27.30	27.45	1	43,555	0.00%
2021/08/11	3	27.10	1.1	26.79	26.70	1.9	45,170	0.00%
2021/08/10	1	27.50	1	27.25	27.30	0	45,568	0.00%
2021/08/09	5	27.51	3	27.82	27.85	2	46,208	0.00%
2021/08/04	0	0.00	1	29.20	29.35	-1	47,913	0.00%
2021/08/03	1	29.40	8	28.89	29.35	-7	49,620	-0.01%
2021/08/02	0	0.00	3	28.20	27.80	-3	52,253	-0.01%
2021/07/30	1	28.50	67	28.65	28.50	-66	53,479	-0.12%
2021/07/29	1	28.15	1	28.65	28.30	0	56,730	0.00%
2021/07/28	0	0.00	1	27.75	27.65	-1	58,738	0.00%
2021/07/27	1	28.20	7	28.74	28.00	-6	60,156	-0.01%
2021/07/26	1	28.00	0	0.00	28.00	1	61,767	0.00%
2021/07/23	0	0.00	6	27.77	28.35	-6	65,081	-0.01%
2021/07/22	3	28.00	0	0.00	27.35	3	68,213	0.00%
2021/07/21	10	28.23	22	28.10	27.55	-12	72,396	-0.02%
2021/07/20	0	0.00	9	28.75	28.50	-9	73,340	-0.01%
2021/07/19	25	30.14	3	30.05	29.90	22	73,331	0.03%
2021/07/16	1	27.95	0	0.00	28.30	1	73,681	0.00%
2021/07/15	0	0.00	2	27.55	27.95	-2	73,748	0.00%
2021/07/14	2	26.30	0	0.00	26.55	2	74,330	0.00%
2021/07/13	21	27.21	70	27.63	27.05	-49	75,645	-0.06%
2021/07/09	21	27.34	0	0.00	27.15	21	77,598	0.03%
2021/07/08	0	0.00	6	27.73	27.95	-6	77,736	-0.01%
2021/07/07	2	27.10	10	27.25	27.10	-8	77,722	-0.01%
2021/07/06	0	0.00	12	27.73	27.60	-12	77,871	-0.02%
2021/07/05	0	0.00	1	28.05	28.05	-1	77,753	0.00%
2021/07/02	0	0.00	2	28.35	28.05	-2	77,717	0.00%
2021/07/01	9	28.72	54.5	28.29	28.00	-45.5	77,301	-0.06%
2021/06/30	22	30.04	20	30.12	29.30	2	76,223	0.00%
2021/06/29	66	29.46	31	29.78	29.25	35	74,188	0.05%
2021/06/28	85	28.24	11	27.02	28.45	74	70,937	0.10%
2021/06/25	8	26.19	29	26.25	25.90	-21	68,893	-0.03%
2021/06/24	0	0.00	1	25.70	25.70	-1	68,455	0.00%
2021/06/23	0	0.00	5	25.50	25.55	-5	68,401	-0.01%
2021/06/22	9	25.39	8	25.56	25.35	1	68,261	0.00%
2021/06/21	94	24.35	55	24.42	24.90	39	67,411	0.06%
2021/06/18	6	24.85	0	0.00	24.75	6	67,109	0.01%
2021/06/17	0	0.00	1	25.35	25.35	-1	66,642	0.00%
2021/06/16	57	26.24	0	0.00	25.90	57	66,294	0.09%
2021/06/15	0	0.00	12	26.87	26.90	-12	65,885	-0.02%
2021/06/11	0	0.00	1	26.20	26.30	-1	65,297	0.00%
2021/06/10	28	25.60	12	26.03	26.05	16	65,024	0.02%
2021/06/09	1	25.55	0	0.00	25.60	1	64,633	0.00%
2021/06/08	3	26.25	3	26.55	26.30	0	64,368	0.00%
2021/06/07	17	26.53	17	27.01	26.30	0	64,196	0.00%
2021/06/03	0	0.00	5	26.50	26.65	-5	63,466	-0.01%
2021/06/02	11	26.68	0	0.00	26.70	11	63,063	0.02%
2021/05/31	30	26.49	13	26.20	26.45	17	61,897	0.03%
2021/05/28	6	25.43	6	25.06	25.25	0	60,356	0.00%
2021/05/27	14	24.61	11	24.61	23.95	3	58,911	0.01%
2021/05/26	8	23.89	2	24.05	23.85	6	57,804	0.01%
2021/05/25	1	23.80	13	23.87	24.00	-12	57,484	-0.02%
2021/05/24	1	24.05	7	23.59	23.40	-6	57,093	-0.01%
2021/05/21	0	0.00	1	23.25	23.75	-1	56,868	0.00%
2021/05/20	7	23.81	0	0.00	23.40	7	56,447	0.01%
2021/05/19	17	23.88	4	24.25	24.30	13	55,890	0.02%
2021/05/18	2	22.80	7	22.90	22.90	-5	54,341	-0.01%
2021/05/17	1	20.75	20	21.57	20.85	-19	53,722	-0.04%
2021/05/14	1	23.05	8	23.03	23.05	-7	52,850	-0.01%
2021/05/13	6	23.70	6	23.55	23.40	0	51,822	0.00%
2021/05/12	6	26.48	20	26.43	25.85	-14	50,457	-0.03%
2021/05/11	14	29.62	34	30.52	28.70	-20	49,380	-0.04%
2021/05/10	22	31.18	55	31.27	31.65	-33	47,192	-0.07%
2021/05/07	8	30.48	15	29.63	29.90	-7	43,439	-0.02%
2021/05/06	92	30.17	4	30.55	30.00	88	41,839	0.21%
2021/05/05	11	28.38	58	28.83	29.00	-47	38,132	-0.12%
2021/05/04	5	26.49	15	26.44	26.40	-10	35,804	-0.03%
2021/05/03	25	29.91	10	29.37	28.75	15	34,074	0.04%
2021/04/29	37	30.55	40	30.25	30.50	-3	32,124	-0.01%
2021/04/28	48	29.16	2	29.95	30.00	46	28,595	0.16%
2021/04/27	33	26.45	32	27.03	27.30	1	25,493	0.00%
2021/04/26	0	0.00	15	24.37	24.85	-15	21,137	-0.07%
2021/04/23	54	22.87	0	0.00	22.60	54	19,814	0.27%
2021/04/22	4	23.60	1	24.50	23.00	3	19,375	0.02%
2021/04/21	16	22.07	10	22.35	22.35	6	16,982	0.04%
2021/04/20	0	0.00	38	22.72	22.65	-38	16,581	-0.23%
2021/04/19	12	22.84	0	0.00	23.45	12	15,927	0.08%
2021/04/16	4	21.43	16	21.56	22.00	-12	14,329	-0.08%
2021/04/15	30	20.88	13	20.60	20.95	17	12,982	0.13%
2021/04/14	15	19.88	6	20.22	19.90	9	12,095	0.07%
2021/04/13	3	19.92	0	0.00	19.90	3	12,148	0.02%
2021/04/12	10	20.15	6	20.17	20.15	4	11,946	0.03%
2021/04/09	2	19.28	1	19.40	19.40	1	11,685	0.01%
2021/04/08	5	19.55	9	19.68	19.55	-4	12,051	-0.03%
2021/04/06	0	0.00	8	19.00	19.00	-8	13,260	-0.06%
2021/03/31	1	18.90	0	0.00	19.00	1	14,812	0.01%
2021/03/30	6	18.99	0	0.00	19.05	6	15,815	0.04%
2021/03/29	0	0.00	7	19.32	19.25	-7	16,271	-0.04%
2021/03/26	0	0.00	5	18.85	19.00	-5	17,056	-0.03%
2021/03/22	0	0.00	15	18.33	18.45	-15	18,975	-0.08%
2021/03/19	5	18.10	5	18.35	18.10	0	19,144	0.00%
2021/03/10	0	0.00	2	18.70	18.65	-2	22,252	-0.01%
2021/03/09	5	18.60	15	18.67	18.60	-10	22,365	-0.04%
2021/03/05	1	18.30	0	0.00	18.25	1	22,457	0.00%
2021/03/04	1	18.45	0	0.00	18.50	1	22,735	0.00%
2021/03/03	5	18.60	0	0.00	18.60	5	22,930	0.02%
2021/03/02	11	18.59	0	0.00	18.40	11	22,956	0.05%
2021/02/25	13	18.65	10	18.58	18.70	3	22,997	0.01%
2021/02/24	1	18.40	0	0.00	18.45	1	23,353	0.00%
2021/02/23	0	0.00	1	18.85	18.85	-1	23,148	0.00%
2021/02/22	0	0.00	10	18.55	18.65	-10	22,986	-0.04%
2021/02/19	0	0.00	2	18.00	18.20	-2	22,847	-0.01%
2021/02/18	8	17.85	0	0.00	17.85	8	22,676	0.04%
2021/02/17	0	0.00	7	17.57	17.60	-7	22,538	-0.03%
2021/02/04	0	0.00	1	17.15	17.10	-1	22,430	0.00%
2021/01/29	2	16.80	0	0.00	16.45	2	22,215	0.01%
2021/01/28	1	16.70	0	0.00	16.85	1	22,131	0.00%
2021/01/22	7	17.09	0	0.00	17.05	7	22,198	0.03%
2021/01/20	8	16.94	0	0.00	16.95	8	22,299	0.04%
2021/01/15	2	17.45	0	0.00	17.55	2	22,075	0.01%
2021/01/12	9	18.15	0	0.00	18.10	9	22,041	0.04%
2021/01/06	2	18.50	0	0.00	18.55	2	21,553	0.01%
2020/12/31	2	19.48	1	19.35	19.30	1	21,125	0.00%
2020/12/30	1	19.70	6	19.92	19.90	-5	20,758	-0.02%
2020/12/29	15	19.67	16	19.70	19.55	-1	19,875	-0.01%
2020/12/28	23	20.21	26	19.64	20.15	-3	19,354	-0.02%
2020/12/25	13	19.30	15	19.49	19.45	-2	18,299	-0.01%
2020/12/24	4	18.64	12	18.93	18.70	-8	17,686	-0.05%
2020/12/23	17	18.24	11	18.40	18.05	6	16,619	0.04%
2020/12/22	7	18.65	0	0.00	18.20	7	16,042	0.04%
2020/12/21	10	19.00	19	19.35	19.00	-9	15,201	-0.06%
2020/12/18	0	0.00	6	18.20	18.35	-6	14,124	-0.04%
2020/12/17	0	0.00	2	18.25	18.20	-2	13,589	-0.01%
2020/12/16	16	18.48	0	0.00	18.60	16	13,325	0.12%
2020/12/15	2	18.63	0	0.00	18.45	2	13,241	0.02%
2020/12/14	7	18.96	2	19.15	19.25	5	13,091	0.04%
2020/12/11	1	18.90	1	19.15	19.10	0	12,989	0.00%
2020/12/10	6	20.05	2	19.60	19.50	4	12,782	0.03%
2020/12/09	0	0.00	1	19.70	20.10	-1	12,608	-0.01%
2020/12/08	10	19.95	0	0.00	19.90	10	12,470	0.08%
2020/12/07	12	20.71	5	21.80	20.60	7	12,213	0.06%
2020/12/04	0	0.00	22	19.92	20.80	-22	11,300	-0.19%
2020/12/03	10	19.20	0	0.00	19.10	10	10,792	0.09%
2020/12/02	10	19.33	2	19.20	19.00	8	11,542	0.07%
2020/12/01	3	19.00	0	0.00	19.20	3	11,432	0.03%
2020/11/30	2	19.35	6	19.43	19.40	-4	11,400	-0.04%
2020/11/27	3	19.20	15	19.13	19.20	-12	11,086	-0.11%
2020/11/26	0	0.00	27	18.70	18.55	-27	10,811	-0.25%
2020/11/25	0	0.00	5	18.30	18.35	-5	10,735	-0.05%
2020/11/24	5	18.35	0	0.00	17.95	5	10,533	0.05%
2020/11/23	12	18.42	30	18.74	18.40	-18	10,431	-0.17%
2020/11/19	5	17.95	0	0.00	18.05	5	10,372	0.05%
2020/11/16	0	0.00	5	17.80	17.90	-5	11,575	-0.04%
2020/11/10	20	17.90	3	17.85	17.80	17	12,281	0.14%
2020/11/03	0	0.00	1	18.20	18.00	-1	13,111	-0.01%
2020/11/02	3	17.90	6	17.98	18.00	-3	13,332	-0.02%
2020/10/28	0	0.00	4	17.80	17.70	-4	14,174	-0.03%
2020/10/15	10	17.35	0	0.00	17.30	10	13,970	0.07%
2020/10/14	10	17.55	10	17.40	17.35	0	13,961	0.00%
2020/10/13	5	17.45	10.5	17.45	17.40	-5.5	13,922	-0.04%
2020/10/12	0	0.00	1	17.80	17.75	-1	13,889	-0.01%
2020/10/08	10	17.30	0	0.00	17.20	10	13,785	0.07%
2020/10/07	0	0.00	3	16.95	17.20	-3	13,743	-0.02%
2020/10/06	0	0.00	2	17.05	16.95	-2	13,593	-0.01%
2020/10/05	0	0.00	5	16.35	16.45	-5	13,434	-0.04%
2020/09/30	0	0.00	1	16.05	16.05	-1	13,425	-0.01%
2020/09/29	0	0.00	5	15.90	15.90	-5	13,481	-0.04%
2020/09/28	0	0.00	5	16.10	16.05	-5	13,501	-0.04%
2020/09/24	7	15.97	0	0.00	15.75	7	13,515	0.05%
2020/09/23	5	16.55	0.1	16.40	16.45	4.9	13,360	0.04%
2020/09/22	10	16.43	10	16.65	16.65	0	13,349	0.00%
2020/09/21	0	0.00	5	16.90	16.90	-5	13,338	-0.04%
2020/09/18	15	16.80	16	17.05	16.75	-1	13,449	-0.01%
2020/09/17	5	16.75	0	0.00	16.75	5	13,473	0.04%
2020/09/16	5	16.60	0	0.00	16.80	5	13,590	0.04%
2020/09/14	0	0.00	1	16.75	16.50	-1	14,075	-0.01%
2020/09/11	6	16.81	0	0.00	16.55	6	14,092	0.04%
2020/09/10	5	16.85	0	0.00	16.90	5	14,529	0.03%
2020/09/09	5	16.80	0	0.00	17.05	5	14,531	0.03%
2020/09/08	4	17.50	5	17.50	17.40	-1	14,211	-0.01%
2020/09/07	0	0.00	11	18.22	17.65	-11	13,960	-0.08%
2020/09/03	9	16.76	0	0.00	16.75	9	13,129	0.07%
2020/09/02	5	16.75	10	16.65	16.80	-5	13,102	-0.04%
2020/09/01	10	16.85	0	0.00	16.70	10	13,592	0.07%
2020/08/31	0	0.00	5	16.95	16.85	-5	13,615	-0.04%
2020/08/27	9	16.50	0	0.00	16.55	9	13,980	0.06%
2020/08/25	1	16.70	2	16.85	16.75	-1	14,096	-0.01%
2020/08/24	0	0.00	10	16.55	16.60	-10	14,011	-0.07%
2020/08/21	0	0.00	15	16.95	16.95	-15	14,566	-0.10%
2020/08/20	0	0.00	9	16.31	16.30	-9	14,945	-0.06%
2020/08/19	15	16.50	2	16.50	16.50	13	14,873	0.09%
2020/08/18	0	0.00	1	16.45	16.60	-1	14,665	-0.01%
2020/08/17	0	0.00	8	16.37	16.50	-8	14,557	-0.05%
2020/08/14	1	15.85	0	0.00	15.95	1	14,156	0.01%
2020/08/12	15	15.73	0	0.00	15.70	15	14,016	0.11%
2020/08/11	0	0.00	15	15.80	15.65	-15	13,927	-0.11%
2020/08/10	6	15.99	0	0.00	15.95	6	13,816	0.04%
2020/08/07	1	15.95	1	16.15	15.95	0	13,734	0.00%
2020/08/06	0	0.00	10	15.65	15.70	-10	13,296	-0.08%
2020/08/04	0	0.00	34	14.77	14.90	-34	12,401	-0.27%
2020/08/03	10	14.45	0	0.00	14.30	10	12,041	0.08%
2020/07/24	3	14.20	0	0.00	14.25	3	12,044	0.02%
2020/07/23	3	14.30	0	0.00	14.40	3	12,022	0.02%
2020/07/22	0	0.00	3	14.60	14.50	-3	11,998	-0.03%
2020/07/21	3	14.25	0	0.00	14.25	3	11,815	0.03%
2020/07/20	3	14.25	0	0.00	14.45	3	11,756	0.03%
2020/07/15	0	0.00	6	14.55	14.50	-6	11,895	-0.05%
2020/07/06	0	0.00	10	14.40	14.50	-10	12,694	-0.08%
2020/07/03	5	14.25	0	0.00	14.30	5	12,838	0.04%
2020/06/30	0	0.00	5.3	14.49	14.55	-5.3	12,976	-0.04%
2020/06/29	12	14.13	0	0.00	14.10	12	12,924	0.09%
2020/06/22	5	14.60	0	0.00	14.70	5	12,602	0.04%
2020/06/18	3	14.65	0	0.00	14.75	3	12,131	0.02%
2020/06/17	0	0.00	21	15.00	14.90	-21	12,086	-0.17%
2020/06/11	0	0.00	4	14.08	14.00	-4	12,289	-0.03%
2020/06/09	20	14.70	0	0.00	14.60	20	12,736	0.16%
2020/06/08	23	14.66	40	14.83	14.65	-17	13,098	-0.13%
2020/06/05	6	14.24	0	0.00	14.25	6	12,776	0.05%
2020/06/04	21	14.11	2	14.25	14.25	19	12,852	0.15%
2020/06/03	0	0.00	7	14.29	14.20	-7	13,028	-0.05%
2020/06/02	4	13.90	0	0.00	13.70	4	12,640	0.03%
2020/06/01	2	14.05	5	14.00	14.05	-3	12,485	-0.02%
2020/05/29	16	13.99	5	14.10	13.90	11	12,448	0.09%
2020/05/28	2	14.65	6	14.87	14.40	-4	12,259	-0.03%
2020/05/27	9	13.99	18	14.16	14.40	-9	11,470	-0.08%
2020/05/26	0	0.00	1	13.25	13.10	-1	10,693	-0.01%
2020/05/22	10	12.55	0	0.00	12.50	10	10,372	0.10%
2020/05/21	1	12.65	0	0.00	12.60	1	10,329	0.01%
2020/05/15	0	0.00	13	12.49	12.45	-13	10,216	-0.13%
2020/05/11	0	0.00	7	13.05	13.05	-7	10,149	-0.07%
2020/05/08	0	0.00	3	12.70	12.65	-3	10,006	-0.03%
2020/05/07	3	12.75	0	0.00	12.75	3	10,062	0.03%
2020/05/06	4	12.85	0	0.00	12.80	4	10,081	0.04%
2020/05/05	3	12.90	0	0.00	12.90	3	10,052	0.03%
2020/04/27	15	12.92	0	0.00	12.85	15	10,095	0.15%
2020/04/24	0	0.00	10	12.80	12.75	-10	10,033	-0.10%
2020/04/23	0	0.00	5	12.75	12.75	-5	10,008	-0.05%
2020/04/22	10	12.85	0	0.00	12.95	10	9,952	0.10%
2020/04/21	0	0.00	180	12.75	12.80	-180	9,927	-1.81%	大賣/鉅額交易
2020/04/17	0	0.00	10	13.00	12.95	-10	9,685	-0.10%
2020/04/15	0	0.00	10	13.15	13.15	-10	9,453	-0.11%
2020/04/14	181	13.08	1	13.00	13.10	180	9,345	1.93%	大買/鉅額交易
2020/04/13	1	13.10	20	13.15	13.10	-19	9,262	-0.21%
2020/04/10	2	12.10	0	0.00	12.15	2	8,888	0.02%
2020/04/08	10	12.00	40	11.85	11.85	-30	8,916	-0.34%
2020/04/07	0	0.00	22	11.40	11.30	-22	8,790	-0.25%
2020/03/25	5	11.65	0	0.00	11.65	5	11,523	0.04%
2020/03/24	0	0.00	4	11.50	11.20	-4	11,613	-0.03%
2020/03/23	5	11.40	1	11.20	11.20	4	11,589	0.03%
2020/03/19	8	10.99	6	10.95	10.95	2	11,576	0.02%
2020/03/16	30	11.35	0	0.00	10.90	30	11,334	0.26%
2020/03/13	0	0.00	3	11.10	11.20	-3	11,155	-0.03%
2020/03/12	42	12.03	0	0.00	12.10	42	10,893	0.39%
2020/03/09	10	13.80	0	0.00	13.60	10	10,287	0.10%
2020/02/25	0	0.00	43	13.95	14.00	-43	9,608	-0.45%
2020/02/24	15	13.95	0	0.00	14.05	15	9,587	0.16%
2020/02/19	1	14.20	0	0.00	14.30	1	9,551	0.01%
2020/02/14	20	14.25	0	0.00	14.20	20	9,522	0.21%
2020/02/10	1	14.00	0	0.00	14.05	1	9,690	0.01%
2020/02/05	0	0.00	8	14.45	14.55	-8	9,920	-0.08%
2020/01/17	0	0.00	7	15.05	15.10	-7	9,550	-0.07%
2020/01/02	5	15.45	0	0.00	15.50	5	10,146	0.05%
2019/12/25	0	0.00	2	15.88	15.80	-2	9,906	-0.02%
2019/12/24	15	16.20	23	16.08	16.20	-8	9,635	-0.08%
2019/12/23	0	0.00	3	15.88	16.05	-3	8,913	-0.03%
2019/12/20	10	15.75	0	0.00	15.95	10	8,036	0.12%
2019/12/18	2	15.15	0	0.00	15.20	2	7,237	0.03%
2019/12/17	0	0.00	12	15.14	15.10	-12	7,424	-0.16%
2019/12/16	0	0.00	1	15.20	15.15	-1	7,282	-0.01%
2019/12/12	0	0.00	101	14.95	14.90	-101	7,008	-1.44%	大賣/鉅額交易
2019/12/10	0	0.00	3	14.70	14.70	-3	6,975	-0.04%
2019/12/06	50	14.50	1	14.55	14.65	49	7,216	0.68%
2019/12/05	3	14.55	20	14.40	14.55	-17	7,395	-0.23%
2019/11/28	50	14.35	0	0.00	14.30	50	7,817	0.64%
2019/11/22	20	14.10	0	0.00	14.15	20	8,003	0.25%
2019/11/18	2	14.05	0	0.00	14.10	2	8,185	0.02%
2019/11/14	5	13.90	0	0.00	13.85	5	8,270	0.06%
2019/11/13	1	14.05	0	0.00	14.05	1	8,280	0.01%
2019/11/11	1	14.00	0	0.00	14.05	1	8,486	0.01%
2019/11/05	0	0.00	1	14.50	14.50	-1	8,483	-0.01%
2019/11/04	1	14.45	0	0.00	14.60	1	8,580	0.01%
2019/10/30	0	0.00	4	15.04	15.00	-4	8,643	-0.05%
2019/10/21	0	0.00	1	15.20	15.30	-1	11,294	-0.01%
2019/10/16	0	0.00	1	14.90	14.85	-1	11,242	-0.01%
2019/10/03	1	14.55	0	0.00	14.55	1	11,457	0.01%
2019/10/01	0	0.00	3	14.58	14.80	-3	11,465	-0.03%
2019/09/27	1	14.60	0	0.00	14.50	1	11,316	0.01%
2019/09/24	0	0.00	10	15.05	14.80	-10	11,194	-0.09%
2019/09/19	0	0.00	40	14.60	14.60	-40	10,893	-0.37%
2019/09/18	2.1	14.89	0	0.00	14.75	2.1	10,874	0.02%
2019/09/12	20	14.85	0	0.00	15.00	20	10,983	0.18%
2019/09/11	0	0.00	1	14.85	14.80	-1	10,913	-0.01%
2019/09/09	0	0.00	12	14.40	14.45	-12	11,672	-0.10%
2019/09/06	0	0.00	8	14.15	14.25	-8	11,657	-0.07%
2019/09/03	0	0.00	4	14.15	14.15	-4	11,870	-0.03%
2019/08/30	0	0.00	5	13.80	13.80	-5	11,736	-0.04%
2019/08/27	0	0.00	3	13.65	13.50	-3	12,142	-0.02%
2019/08/26	0	0.00	6	13.65	13.60	-6	12,221	-0.05%
2019/08/23	0	0.00	6	13.73	13.85	-6	12,218	-0.05%
2019/08/15	10	13.33	0	0.00	13.30	10	12,211	0.08%
2019/08/14	8	13.80	0	0.00	13.65	8	12,093	0.07%
2019/08/12	12	13.96	0	0.00	13.90	12	12,246	0.10%
2019/08/07	1	13.90	0	0.00	13.90	1	12,255	0.01%
2019/07/31	3	15.00	0	0.00	15.05	3	12,802	0.02%
2019/07/30	14	15.07	1	15.05	15.05	13	12,700	0.10%
2019/07/29	20	14.80	18	14.96	14.90	2	11,910	0.02%
2019/07/26	14	14.59	0	0.00	14.75	14	11,376	0.12%
2019/07/24	3	14.05	0	0.00	13.85	3	10,721	0.03%
2019/07/23	1	14.00	7	14.05	14.05	-6	10,785	-0.06%
2019/07/22	20	14.30	20	14.20	14.10	0	10,721	0.00%
2019/07/19	10	14.35	0	0.00	14.30	10	10,574	0.09%
2019/07/15	5	14.50	2	14.45	14.45	3	10,806	0.03%
2019/07/12	5	14.45	5	14.35	14.45	0	10,935	0.00%
2019/07/11	5	14.60	0	0.00	14.60	5	10,777	0.05%
2019/07/10	0	0.00	12	14.80	14.80	-12	10,643	-0.11%
2019/07/03	7	14.80	0	0.00	14.80	7	11,438	0.06%
2019/06/24	0	0.00	1	14.80	14.80	-1	12,187	-0.01%
2019/06/21	1	14.85	4	14.80	14.80	-3	12,408	-0.02%
2019/06/20	2	15.05	0	0.00	15.05	2	12,382	0.02%
2019/06/19	0	0.00	2	15.10	15.10	-2	12,496	-0.02%
2019/06/18	3	14.90	0	0.00	14.85	3	12,437	0.02%
2019/06/14	2	15.90	1	16.05	15.90	1	11,522	0.01%
2019/06/13	2	16.10	0	0.00	16.00	2	11,484	0.02%
2019/06/06	0	0.00	6	16.10	16.15	-6	12,542	-0.05%
2019/06/04	2	16.20	0	0.00	16.15	2	13,439	0.01%
2019/06/03	6	16.10	0	0.00	16.15	6	13,938	0.04%
2019/05/31	0	0.00	1	15.55	15.75	-1	13,986	-0.01%
2019/05/30	0	0.00	2	15.35	15.45	-2	14,192	-0.01%
2019/05/29	3	15.30	0	0.00	15.30	3	14,706	0.02%
2019/05/16	0	0.00	2	15.10	15.00	-2	17,809	-0.01%
2019/05/15	0	0.00	1	15.30	15.30	-1	17,903	-0.01%
2019/05/14	1	15.20	1	14.75	15.20	0	18,357	0.00%
2019/05/10	2	15.60	4	15.55	15.60	-2	18,280	-0.01%
2019/05/09	1	16.40	1	15.95	16.00	0	18,129	0.00%
2019/05/08	1	16.55	1	16.65	16.55	0	17,802	0.00%
2019/05/06	1	17.10	0	0.00	17.00	1	17,685	0.01%
2019/04/29	3	17.52	0	0.00	17.35	3	17,374	0.02%
2019/04/26	0	0.00	5	17.65	17.65	-5	17,293	-0.03%
2019/04/25	1	17.80	0	0.00	17.75	1	17,233	0.01%
2019/04/24	1	17.85	0	0.00	17.90	1	17,288	0.01%
2019/04/22	0	0.00	3	18.08	18.10	-3	17,206	-0.02%
2019/04/16	0	0.00	1	17.90	17.85	-1	17,062	-0.01%
2019/04/15	0	0.00	10	17.90	17.90	-10	17,050	-0.06%
2019/04/12	3	17.92	0	0.00	17.95	3	17,111	0.02%
2019/04/09	1	17.60	12	17.72	17.75	-11	16,666	-0.07%
2019/04/08	3	17.70	0	0.00	17.65	3	16,543	0.02%
2019/04/03	6	17.65	0	0.00	17.65	6	16,385	0.04%
2019/04/02	0	0.00	1	17.85	17.75	-1	16,298	-0.01%
2019/04/01	0	0.00	1	17.70	17.70	-1	16,282	-0.01%
2019/03/29	4	17.69	2	17.65	17.65	2	16,249	0.01%
2019/03/28	2	17.65	0	0.00	17.60	2	16,321	0.01%
2019/03/27	2	17.68	0	0.00	17.75	2	16,269	0.01%
2019/03/22	3	18.10	5	18.10	18.10	-2	15,742	-0.01%
2019/03/21	0	0.00	5	18.10	18.10	-5	15,655	-0.03%
2019/03/20	1	18.15	0	0.00	18.10	1	15,747	0.01%
2019/03/19	1	18.20	2	18.15	18.15	-1	15,660	-0.01%
2019/03/18	0	0.00	5	18.25	18.25	-5	15,642	-0.03%
2019/03/15	21	18.36	5	18.33	18.30	16	15,620	0.10%
2019/03/14	5	18.00	0	0.00	18.00	5	14,800	0.03%
2019/03/13	7	18.00	0	0.00	17.95	7	14,909	0.05%
2019/03/12	4	18.15	0	0.00	18.05	4	14,898	0.03%
2019/03/11	2	18.30	1	18.10	18.10	1	14,880	0.01%
2019/03/08	7	18.20	0	0.00	18.25	7	14,944	0.05%
2019/03/07	0	0.00	1	18.15	18.15	-1	15,235	-0.01%
2019/03/06	2	18.15	0	0.00	18.00	2	14,885	0.01%
2019/03/05	5	18.15	0	0.00	18.10	5	14,679	0.03%
2019/03/04	8	18.32	0	0.00	18.20	8	14,464	0.06%
2019/02/27	18	18.20	0	0.00	18.15	18	13,946	0.13%
2019/02/26	1	18.10	1	18.55	18.50	0	13,195	0.00%
2019/02/25	7	18.05	1	18.00	18.00	6	12,559	0.05%
2019/02/22	0	0.00	5	18.20	18.40	-5	11,999	-0.04%
2019/02/21	2	18.25	15	18.00	18.45	-13	11,648	-0.11%
2019/02/20	0	0.00	1	17.75	17.60	-1	10,997	-0.01%
2019/02/14	1	17.85	0	0.00	17.90	1	10,919	0.01%
2019/02/13	3	18.05	3	18.18	18.15	0	10,836	0.00%
2019/01/24	1	17.20	0	0.00	17.20	1	11,969	0.01%
2019/01/14	0	0.00	5	17.05	17.10	-5	13,000	-0.04%
2019/01/11	1	17.25	7	17.19	17.15	-6	13,230	-0.05%
2019/01/10	2	17.35	0	0.00	17.15	2	13,434	0.01%
2018/12/20	1	16.70	0	0.00	16.70	1	15,160	0.01%
2018/12/19	0	0.00	30	17.00	16.90	-30	15,177	-0.20%
2018/12/18	33	16.80	0	0.00	17.00	33	15,244	0.22%
2018/12/12	3	17.30	0	0.00	17.45	3	15,279	0.02%
2018/12/06	5	17.95	15	17.40	17.40	-10	15,221	-0.07%
2018/12/05	10	18.30	2	18.25	18.30	8	15,111	0.05%
2018/12/04	11	18.88	3	18.75	18.75	8	15,489	0.05%
2018/12/03	9	19.24	8	19.16	19.10	1	15,544	0.01%
2018/11/30	9	18.39	2	18.78	18.45	7	15,356	0.05%
2018/11/21	0	0.00	2	17.20	17.25	-2	15,037	-0.01%
2018/11/19	10	17.50	0	0.00	17.50	10	15,898	0.06%
2018/11/16	10	17.35	6	17.22	17.30	4	16,046	0.02%
2018/11/08	5	17.50	7	17.04	16.90	-2	17,350	-0.01%
2018/11/07	1	16.95	5	17.20	17.20	-4	17,360	-0.02%
2018/11/06	5	17.15	13	17.10	16.65	-8	17,662	-0.05%
2018/11/05	16	16.95	13	16.97	17.35	3	17,653	0.02%
2018/11/02	3	16.07	6	16.13	16.25	-3	17,438	-0.02%
2018/11/01	22	15.59	1	15.55	15.45	21	17,374	0.12%
2018/10/31	0	0.00	3	15.12	15.35	-3	17,523	-0.02%
2018/10/26	4	14.60	1	14.75	14.65	3	18,133	0.02%
2018/10/25	0.5	14.50	3	14.45	14.40	-2.5	18,171	-0.01%
2018/10/24	0	0.00	1	15.85	15.50	-1	18,444	-0.01%
2018/10/19	0	0.00	1	15.60	16.05	-1	18,805	-0.01%
2018/10/17	1	16.75	0	0.00	16.30	1	19,477	0.01%
2018/10/16	0	0.00	2	16.35	16.35	-2	19,606	-0.01%
2018/10/15	2	16.10	0	0.00	16.10	2	19,659	0.01%
2018/10/12	4	16.51	3	16.08	16.60	1	19,483	0.01%
2018/10/11	1	16.85	1	17.05	16.85	0	19,088	0.00%
2018/10/09	1	18.95	1	19.10	18.70	0	18,941	0.00%
2018/10/08	3	19.13	1	19.35	18.95	2	18,896	0.01%
2018/10/05	8	19.49	2	19.78	19.20	6	19,069	0.03%
2018/10/04	1	20.45	0	0.00	20.50	1	18,691	0.01%
2018/10/03	0	0.00	1	20.60	20.60	-1	18,733	-0.01%
2018/10/02	2	20.43	2	20.68	20.50	0	18,965	0.00%
2018/10/01	0	0.00	1	20.90	20.70	-1	19,197	-0.01%
2018/09/28	2	20.35	0	0.00	20.55	2	19,226	0.01%
2018/09/26	0	0.00	2	20.35	20.50	-2	19,232	-0.01%
2018/09/25	3	20.22	0	0.00	20.20	3	19,559	0.02%
2018/09/19	1	19.80	2	19.85	19.80	-1	20,019	0.00%
2018/09/18	0	0.00	1	19.65	19.45	-1	20,144	0.00%
2018/09/17	1	19.70	0	0.00	19.55	1	20,495	0.00%
2018/09/14	0	0.00	1	19.55	19.90	-1	20,656	0.00%
2018/09/13	0	0.00	1	19.30	19.25	-1	20,735	0.00%
2018/09/12	0	0.00	2	19.10	19.20	-2	20,836	-0.01%
2018/09/11	2	19.03	3	19.13	19.10	-1	21,105	0.00%
2018/09/10	1	19.45	0	0.00	18.85	1	21,358	0.00%
2018/09/07	1	20.00	0	0.00	19.90	1	21,056	0.00%
2018/09/06	7	20.72	5	20.55	20.50	2	21,025	0.01%
2018/09/05	6	21.50	0	0.00	21.45	6	20,903	0.03%
2018/09/04	0	0.00	5	21.76	21.75	-5	20,963	-0.02%
2018/09/03	7	21.73	0	0.00	21.55	7	20,915	0.03%
2018/08/31	0	0.00	3	21.53	21.70	-3	20,915	-0.01%
2018/08/30	3	21.53	3	21.77	21.45	0	21,207	0.00%
2018/08/29	9	21.57	4	21.74	21.70	5	21,430	0.02%
2018/08/28	19	21.93	12	21.78	21.65	7	21,737	0.03%
2018/08/27	2	21.30	9	21.31	21.55	-7	21,471	-0.03%
2018/08/24	1	20.15	2	20.35	20.45	-1	20,870	0.00%
2018/08/23	3	20.35	3	20.37	20.45	0	21,162	0.00%
2018/08/22	3	20.03	0	0.00	20.00	3	21,512	0.01%
2018/08/21	2	19.88	0	0.00	20.10	2	21,993	0.01%
2018/08/20	3	19.88	1	20.00	20.25	2	22,248	0.01%
2018/08/17	1	19.90	10	20.00	19.90	-9	22,381	-0.04%
2018/08/16	3	20.48	0	0.00	20.25	3	22,350	0.01%
2018/08/13	6	21.13	0	0.00	21.30	6	23,561	0.03%
2018/08/10	27	22.33	25	22.09	21.85	2	23,452	0.01%
2018/08/03	3	21.67	65	21.31	21.60	-62	25,377	-0.24%
2018/07/27	0	0.00	20	22.20	22.20	-20	25,813	-0.08%
2018/07/26	5	22.50	0	0.00	22.20	5	25,774	0.02%
2018/07/25	25	22.04	0	0.00	22.35	25	25,643	0.10%
2018/07/24	0	0.00	2	21.15	20.90	-2	25,159	-0.01%
2018/07/20	1	19.45	0	0.00	19.55	1	24,738	0.00%
2018/07/19	1	20.20	0	0.00	20.25	1	24,783	0.00%
2018/07/17	3	20.95	0	0.00	20.55	3	25,295	0.01%
2018/07/16	0	0.00	3	21.30	20.90	-3	25,620	-0.01%
2018/07/13	61	20.96	0	0.00	21.60	61	25,809	0.24%
2018/07/09	0	0.00	2	20.70	20.70	-2	26,574	-0.01%
2018/07/04	5	20.20	0	0.00	20.05	5	27,985	0.02%
2018/07/03	0	0.00	1	21.40	20.50	-1	28,767	0.00%
2018/07/02	1	21.20	0	0.00	21.25	1	28,460	0.00%
2018/06/29	1	20.15	0	0.00	20.70	1	27,986	0.00%
2018/06/22	0	0.00	1	21.10	21.00	-1	27,315	0.00%
2018/06/19	1	21.80	0	0.00	21.65	1	26,703	0.00%
2018/06/15	1	22.80	0	0.00	22.75	1	26,316	0.00%
2018/06/14	0	0.00	2	24.20	24.15	-2	26,040	-0.01%
2018/06/08	3	24.33	7	24.30	24.20	-4	25,619	-0.02%
2018/06/07	7	25.10	4	25.08	24.75	3	25,562	0.01%
2018/06/06	4	24.75	2	24.75	24.75	2	25,214	0.01%
2018/06/05	2	24.20	0	0.00	23.95	2	24,931	0.01%
2018/06/01	1	24.65	0	0.00	24.65	1	24,421	0.00%
2018/05/31	3	25.17	3	25.20	25.05	0	24,294	0.00%
2018/05/30	2	25.50	1	25.35	24.85	1	23,962	0.00%
2018/05/29	5	26.80	0	0.00	25.90	5	23,651	0.02%
2018/05/28	5	25.60	0	0.00	25.65	5	23,885	0.02%
2018/05/25	1	25.80	0	0.00	25.80	1	23,703	0.00%
2018/05/23	0	0.00	1	25.00	25.00	-1	23,340	0.00%
2018/05/22	4	25.90	4	25.65	25.50	0	22,920	0.00%
2018/05/21	2	25.43	3	25.65	25.90	-1	22,115	0.00%
2018/05/18	1	24.00	3	24.15	24.35	-2	21,293	-0.01%
2018/05/16	2	23.85	4	23.84	23.70	-2	20,756	-0.01%
2018/05/15	5	23.77	1	23.35	23.30	4	20,484	0.02%
2018/05/11	1	22.70	2	22.35	22.85	-1	18,828	-0.01%
2018/05/09	8	21.31	10	21.29	21.50	-2	17,406	-0.01%
2018/05/08	2	20.70	0	0.00	20.50	2	16,779	0.01%
2018/05/07	2	20.80	3	21.22	21.10	-1	16,639	-0.01%
2018/05/04	0	0.00	1	20.15	20.45	-1	16,023	-0.01%
2018/05/02	1	20.00	0	0.00	19.85	1	15,828	0.01%
2018/04/30	0	0.00	4	20.03	20.25	-4	15,588	-0.03%
2018/04/26	2	19.60	5	20.00	19.50	-3	15,460	-0.02%
2018/04/25	2	19.85	4	19.98	20.20	-2	15,319	-0.01%
2018/04/24	11	20.35	7	20.06	19.80	4	15,135	0.03%
2018/04/23	0	0.00	1	20.75	20.90	-1	14,959	-0.01%
2018/04/20	1	20.55	1	20.85	20.20	0	14,721	0.00%
2018/04/19	3	20.43	11	20.55	20.40	-8	14,314	-0.06%
2018/04/18	2	20.45	1	20.65	20.05	1	13,992	0.01%
2018/04/17	17	20.63	14	20.44	20.15	3	13,969	0.02%
2018/04/16	0	0.00	1	20.05	20.15	-1	13,552	-0.01%
2018/04/13	1	20.15	12	20.25	20.20	-11	13,493	-0.08%
2018/04/11	4	20.08	3	19.90	19.90	1	13,123	0.01%
2018/04/10	13	19.41	14	19.56	19.45	-1	12,598	-0.01%
2018/04/09	6	18.74	5	19.15	18.90	1	11,621	0.01%
2018/03/28	5	17.75	0	0.00	17.75	5	11,200	0.04%
2018/03/21	0	0.00	1	17.65	17.65	-1	11,801	-0.01%
2018/03/13	0	0.00	2	17.70	17.50	-2	13,523	-0.01%
2018/03/06	2	17.55	2	17.35	17.35	0	14,021	0.00%
2018/03/05	4	17.48	4	17.35	17.30	0	14,713	0.00%
2018/03/02	2	17.60	3	17.50	17.50	-1	14,695	-0.01%
2018/03/01	2	17.60	5	17.84	17.90	-3	14,500	-0.02%
2018/02/27	0	0.00	1	16.95	16.95	-1	13,681	-0.01%
2018/02/26	4	16.93	0	0.00	16.55	4	13,482	0.03%
2018/02/22	0	0.00	2	16.25	16.60	-2	13,166	-0.02%
2018/02/07	20	15.20	20	15.25	15.25	0	13,209	0.00%
2018/02/06	1	15.10	0	0.00	15.05	1	13,177	0.01%
2018/02/05	0	0.00	1	16.40	16.40	-1	13,014	-0.01%
2018/01/29	1	16.70	0	0.00	16.60	1	14,094	0.01%
2018/01/26	1	16.80	0	0.00	16.75	1	14,686	0.01%
2018/01/25	1	17.25	0	0.00	17.00	1	15,260	0.01%
2018/01/23	0	0.00	20	17.00	16.95	-20	15,328	-0.13%
2018/01/22	0	0.00	1	17.05	17.20	-1	15,315	-0.01%
2018/01/17	2	17.23	0	0.00	17.10	2	15,283	0.01%
2018/01/16	0	0.00	1	17.45	17.50	-1	15,285	-0.01%
2018/01/10	1	17.85	1	18.10	18.00	0	15,352	0.00%
2018/01/02	20	17.70	0	0.00	18.00	20	15,560	0.13%