隆大 (5519)-玉山-高雄券商分點個股進出

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

隆大

(5519)

可現股當沖

股價
35.65
漲跌
▲1.00
漲幅
+2.89%
成交量
625張
產業
上市營建類股
235人加入追蹤

立即追蹤
本地時間:13:30(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

隆大 (5519)籌碼相關－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄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
2024/11/21	0	0.00	1	34.65	35.65	-1	1,163	-0.09%
2024/11/20	7.1	34.90	0	0.00	34.65	7.1	1,254	0.56%
2024/11/15	0.5	36.00	0	0.00	35.70	0.5	1,464	0.03%
2024/11/14	0	0.00	4.2	34.74	34.25	-4.2	1,525	-0.27%
2024/11/13	3	34.95	0	0.00	35.00	3	1,608	0.19%
2024/11/12	0.1	35.15	0	0.00	35.00	0.1	1,648	0.01%
2024/11/11	0	36.65	3	35.70	36.00	-3	1,692	-0.18%
2024/11/07	0	0.00	1	35.70	35.95	-1	1,849	-0.05%
2024/11/05	1	35.15	0	0.00	35.15	1	2,078	0.05%
2024/11/01	0.6	36.27	0	0.00	36.45	0.6	2,245	0.02%
2024/10/30	1	35.35	0	0.00	35.25	1	2,428	0.04%
2024/10/24	2	35.65	0	0.00	35.45	2	2,960	0.07%
2024/10/23	0.2	36.65	0	0.00	36.05	0.2	3,053	0.01%
2024/10/22	2	37.10	3	36.80	37.30	-1	3,260	-0.03%
2024/10/21	0.1	37.20	0	0.00	37.35	0.1	3,306	0.00%
2024/10/16	1	37.10	0	0.00	37.25	1	3,537	0.03%
2024/10/15	1	36.80	0.3	37.05	37.30	0.7	3,631	0.02%
2024/10/14	0	0.00	0.3	37.13	37.15	-0.3	3,732	-0.01%
2024/10/09	6.1	37.14	0	0.00	36.80	6.1	3,772	0.16%
2024/10/08	1	37.90	0	0.00	37.75	1	3,818	0.03%
2024/10/04	6.2	37.98	0	0.00	38.05	6.2	3,844	0.16%
2024/10/01	2.3	38.49	0	0.00	38.30	2.3	3,849	0.06%
2024/09/30	1.1	38.85	0	0.00	38.95	1.1	3,854	0.03%
2024/09/27	1	39.00	12	38.97	39.10	-11	3,860	-0.28%
2024/09/26	3.3	38.47	0	0.00	38.45	3.3	3,874	0.08%
2024/09/24	1.1	38.03	0	0.00	38.05	1.1	3,924	0.03%
2024/09/23	15.4	38.13	13	37.89	38.20	2.4	3,913	0.06%
2024/09/20	12.2	40.80	11	41.18	40.45	1.2	3,847	0.03%
2024/09/19	0	0.00	5.1	45.19	44.90	-5.1	3,791	-0.13%
2024/09/18	0	0.00	8	43.65	43.50	-8	3,793	-0.21%
2024/09/16	2	42.98	0	0.00	42.95	2	3,824	0.05%
2024/09/13	2	42.93	1	42.80	42.80	1	3,855	0.03%
2024/09/12	4	41.84	1	41.80	41.80	3	3,877	0.08%
2024/09/11	2.1	41.60	0	0.00	41.45	2.1	3,941	0.05%
2024/09/10	1.1	41.81	2	42.38	41.80	-1	3,995	-0.02%
2024/09/09	2.1	42.63	0	0.00	42.40	2.1	4,030	0.05%
2024/09/06	1	43.31	1	43.50	43.30	0	4,047	0.00%
2024/09/05	8	43.99	2	44.25	43.65	6	4,130	0.15%
2024/09/04	6.3	43.28	5	43.50	43.25	1.3	4,229	0.03%
2024/09/03	2	45.78	7	45.12	45.05	-5	4,410	-0.11%
2024/09/02	9	47.36	5.1	47.47	46.20	3.9	4,493	0.09%
2024/08/30	24	46.59	14	46.91	47.60	10	4,539	0.22%
2024/08/29	8	44.68	14	44.31	44.45	-6	4,825	-0.12%
2024/08/28	6	44.53	0	0.00	44.40	6	4,904	0.12%
2024/08/27	2	45.20	0	0.00	44.90	2	4,962	0.04%
2024/08/26	12.2	44.86	6	45.03	44.60	6.2	4,982	0.13%
2024/08/23	15	44.74	6	44.78	45.30	9	4,987	0.18%
2024/08/22	22.1	44.57	18	44.51	44.25	4.1	4,952	0.08%
2024/08/21	8	46.11	2	45.85	45.95	6	4,880	0.12%
2024/08/20	7	48.16	19.1	48.51	47.75	-12.1	4,845	-0.25%
2024/08/19	5	50.72	2	50.50	50.30	3	4,817	0.06%
2024/08/16	15	50.72	15.4	51.33	50.50	-0.4	4,776	-0.01%
2024/08/15	19.1	50.09	15	49.59	49.30	4	4,733	0.09%
2024/08/14	4.1	49.55	0.2	48.80	48.30	3.9	4,711	0.08%
2024/08/13	2	48.20	0	0.00	48.35	2	4,755	0.04%
2024/08/12	16	48.52	34	48.28	48.25	-18	4,748	-0.38%
2024/08/09	10	46.09	6.2	46.66	45.05	3.8	4,690	0.08%
2024/08/08	5.2	44.18	3	45.20	45.50	2.2	4,661	0.05%
2024/08/07	37	44.68	28.1	45.34	45.15	8.9	4,665	0.19%
2024/08/06	52	46.27	11	47.22	44.25	41	4,608	0.89%
2024/08/05	21	49.17	3	49.18	49.15	18	4,662	0.39%
2024/08/02	63	56.09	9.5	55.98	54.60	53.5	4,748	1.13%
2024/08/01	18.1	57.32	35.5	59.57	60.60	-17.4	4,738	-0.37%
2024/07/31	19	55.06	17	55.66	55.40	2	4,668	0.04%
2024/07/30	1	54.53	2.1	53.87	55.50	-1.1	4,863	-0.02%
2024/07/29	38	55.05	7.1	55.34	54.50	30.9	4,942	0.63%
2024/07/26	9.1	54.49	10.3	54.74	54.00	-1.2	4,877	-0.02%
2024/07/23	34.3	55.70	54.1	55.76	56.60	-19.8	4,891	-0.40%
2024/07/22	1	49.90	1.5	50.65	52.00	-0.5	4,694	-0.01%
2024/07/19	14.3	52.40	34	52.27	52.00	-19.7	4,675	-0.42%
2024/07/18	4	53.53	19	53.75	54.40	-15	4,641	-0.32%
2024/07/17	9	53.33	47	52.92	52.80	-38	4,575	-0.83%
2024/07/16	12	53.11	33	52.63	53.10	-21	4,537	-0.46%
2024/07/15	27	51.41	26.2	51.07	51.10	0.8	4,492	0.02%
2024/07/12	2	48.55	0	0.00	48.55	2	4,438	0.05%
2024/07/11	10	49.48	24	49.45	49.50	-14	4,438	-0.32%
2024/07/10	4	48.70	8.3	49.27	49.30	-4.3	4,433	-0.10%
2024/07/09	4	46.71	4	46.61	46.40	0	4,394	0.00%
2024/07/08	1	48.80	4	48.98	47.75	-3	4,389	-0.07%
2024/07/05	3	47.68	0	0.00	48.25	3	4,401	0.07%
2024/07/04	7	47.85	2	47.50	47.50	5	4,415	0.11%
2024/07/03	1.1	47.70	3	47.78	47.45	-1.9	4,422	-0.04%
2024/07/02	6.2	47.78	15	47.99	48.35	-8.8	4,462	-0.20%
2024/07/01	13	47.74	1.2	47.86	48.00	11.8	4,475	0.26%
2024/06/28	6.2	46.08	0	0.00	45.25	6.2	4,465	0.14%
2024/06/27	9	46.94	0	0.00	46.50	9	4,459	0.20%
2024/06/26	2	47.78	0.1	48.30	47.80	1.9	4,453	0.04%
2024/06/25	1.1	48.07	1	48.20	48.20	0.1	4,456	0.00%
2024/06/24	4	47.88	5	48.08	48.00	-1	4,459	-0.02%
2024/06/21	4	47.24	1	47.50	47.15	3	4,461	0.07%
2024/06/20	4.1	47.94	1.3	48.52	48.75	2.9	4,432	0.06%
2024/06/19	5	48.51	1	48.80	48.35	4	4,414	0.09%
2024/06/18	5.4	48.56	0.5	48.16	49.20	4.9	4,419	0.11%
2024/06/17	9.3	49.75	3	49.30	49.20	6.3	4,371	0.14%
2024/06/14	5	50.42	34	50.21	50.10	-29	4,316	-0.67%
2024/06/13	1.3	49.70	1.1	49.53	50.10	0.3	4,297	0.01%
2024/06/12	14.1	49.40	1	50.00	49.60	13.1	4,292	0.30%
2024/06/11	8	52.06	2.7	52.75	52.30	5.4	4,219	0.13%
2024/06/07	16.2	53.99	12.3	53.80	52.40	3.9	4,141	0.10%
2024/06/06	15.2	48.67	20.2	50.76	51.00	-5	4,018	-0.12%
2024/06/05	4	48.80	4.1	49.07	48.90	-0.1	4,006	0.00%
2024/06/04	31.5	49.34	35.7	49.87	50.00	-4.3	3,937	-0.11%
2024/06/03	4	45.70	14.2	47.08	48.00	-10.2	3,563	-0.29%
2024/05/31	4.3	43.65	10.5	43.75	43.65	-6.2	3,463	-0.18%
2024/05/30	2	42.28	1	41.90	41.65	1	3,380	0.03%
2024/05/29	1	41.35	2	41.33	41.55	-1	3,349	-0.03%
2024/05/28	2	41.00	1	40.95	41.05	1	3,316	0.03%
2024/05/27	2	40.90	0	0.00	40.50	2	3,302	0.06%
2024/05/24	3	39.66	1	39.50	39.85	2	3,285	0.06%
2024/05/23	3	40.87	2	40.53	40.35	1	3,261	0.03%
2024/05/22	1.2	41.53	1	41.50	41.55	0.2	3,223	0.00%
2024/05/21	5.1	42.17	3	42.00	41.85	2.1	3,208	0.07%
2024/05/20	7.1	43.13	5	43.21	42.40	2.1	3,220	0.07%
2024/05/17	11.1	43.74	6.4	43.68	43.95	4.7	3,172	0.15%
2024/05/16	2.1	42.65	0	0.00	42.55	2.1	3,100	0.07%
2024/05/15	16	41.85	5	41.89	41.50	11	3,056	0.36%
2024/05/14	5.2	41.74	7	41.42	41.95	-1.8	3,030	-0.06%
2024/05/13	26.1	41.95	4	42.25	41.75	22.1	2,995	0.74%
2024/05/10	8.7	41.85	7.5	42.10	41.85	1.2	2,935	0.04%
2024/05/09	93.6	45.47	85	43.70	43.25	8.6	2,834	0.30%
2024/05/08	11.5	46.28	6.4	47.45	45.30	5.2	2,682	0.19%
2024/05/07	78.8	51.97	65.8	50.26	48.70	13	2,540	0.51%
2024/05/06	31.2	53.46	44.3	54.43	54.10	-13.1	2,377	-0.55%
2024/05/03	33.3	50.14	10.8	52.20	54.50	22.5	2,203	1.02%
2024/05/02	11.7	51.37	30.6	51.14	52.00	-18.9	1,922	-0.98%
2024/04/30	14	47.09	1	46.50	47.35	13	1,756	0.74%
2024/04/29	15.2	47.50	6.2	47.41	47.55	9.1	1,696	0.53%
2024/04/26	2	43.85	2	43.73	44.10	0	1,609	0.00%
2024/04/25	1	43.95	1.3	43.94	43.70	-0.3	1,583	-0.02%
2024/04/24	0	0.00	0.2	42.55	42.60	-0.2	1,557	-0.01%
2024/04/23	3	41.84	18.1	42.46	42.95	-15.1	1,549	-0.97%
2024/04/22	3.1	43.38	11	41.60	41.60	-7.9	1,514	-0.52%
2024/04/19	26	41.98	1	41.70	42.20	25	1,479	1.69%
2024/04/18	20	42.58	17.1	41.86	42.90	3	1,427	0.21%
2024/04/17	0	0.00	16	39.63	40.10	-16	1,376	-1.16%
2024/04/16	5.3	38.37	0	0.00	38.10	5.3	1,367	0.39%
2024/04/11	5.2	39.18	0	0.00	39.10	5.2	1,332	0.39%
2024/04/10	5	40.17	2.6	40.19	40.05	2.4	1,296	0.19%
2024/04/09	5	40.77	0	0.00	40.80	5	1,273	0.39%
2024/04/08	3.3	39.16	7	40.27	40.45	-3.8	1,266	-0.30%
2024/04/03	2.1	41.01	0	0.00	40.55	2.1	1,216	0.17%
2024/04/02	3	41.18	2.3	41.63	42.30	0.7	1,185	0.06%
2024/04/01	0.1	40.75	0	0.00	40.90	0.1	1,156	0.01%
2024/03/29	1	40.15	1.1	40.18	40.75	-0.1	1,149	0.00%
2024/03/28	1	39.90	0	0.00	40.20	1	1,142	0.09%
2024/03/27	0	0.00	4.2	40.53	40.45	-4.2	1,134	-0.37%
2024/03/26	1	39.70	1.1	39.07	39.00	-0.1	1,120	-0.01%
2024/03/25	4	38.33	0	0.00	38.85	4	1,098	0.36%
2024/03/22	0.1	38.35	0.1	38.50	38.00	0.1	1,093	0.00%
2024/03/21	1	38.30	8.2	38.76	39.10	-7.2	1,088	-0.66%
2024/03/20	4.6	37.32	0	0.00	37.00	4.6	1,061	0.43%
2024/03/19	1.5	37.83	1.1	37.81	37.80	0.5	1,052	0.04%
2024/03/18	2.1	37.06	3.1	36.93	38.00	-1.1	1,047	-0.10%
2024/03/15	3.2	38.17	1	38.25	37.90	2.2	1,029	0.21%
2024/03/14	2.1	38.93	7	39.06	39.30	-5	1,021	-0.48%
2024/03/13	3.1	37.77	1	38.40	38.50	2.1	1,068	0.19%
2024/03/12	10.5	37.62	3	38.85	37.90	7.5	1,056	0.71%
2024/03/11	2	36.60	5	38.06	35.95	-3	980	-0.31%
2024/03/08	1.2	34.97	16.1	34.15	34.70	-14.9	895	-1.66%
2024/03/07	0.1	35.90	5	35.75	35.60	-4.9	899	-0.54%
2024/03/06	3	35.77	0.1	35.80	35.85	3	907	0.33%
2024/03/05	1	35.40	1	35.40	35.40	0	908	0.00%
2024/03/04	5	35.85	0.2	35.82	35.90	4.9	910	0.53%
2024/03/01	1	34.65	0	0.00	34.70	1	900	0.11%
2024/02/27	6	34.94	0	0.00	35.00	6	908	0.66%
2024/02/26	2	35.33	0	0.00	35.15	2	922	0.22%
2024/02/23	2.1	35.28	1	35.55	35.30	1.1	917	0.11%
2024/02/22	4	35.51	1	35.35	35.45	3	919	0.33%
2024/02/21	1.6	35.45	1.2	35.03	35.85	0.5	924	0.05%
2024/02/20	5	34.30	0.1	34.10	34.10	5	901	0.55%
2024/02/19	7	32.49	0	0.00	33.35	7	909	0.77%
2024/02/16	1.2	31.94	3	32.00	31.95	-1.8	907	-0.20%
2024/02/15	7.2	31.63	3	31.90	31.90	4.2	916	0.46%
2024/02/05	8	31.41	0	0.00	31.60	8	926	0.86%
2024/02/02	14	31.80	2	31.85	31.60	12	960	1.25%
2024/02/01	4	31.95	0.1	32.00	32.00	3.9	990	0.39%
2024/01/31	2	31.80	0	0.00	31.50	2	1,007	0.20%
2024/01/30	5	31.70	0	0.00	31.60	5	1,005	0.50%
2024/01/29	2	31.00	1	31.10	31.20	1	1,021	0.10%
2024/01/26	0	0.00	1	30.40	30.40	-1	1,011	-0.10%
2024/01/25	1	30.50	1	30.30	30.30	0	1,012	0.00%
2024/01/24	0.1	30.10	0	0.00	30.15	0.1	1,008	0.00%
2024/01/23	0.1	30.05	0	0.00	29.95	0.1	1,007	0.00%
2024/01/22	2.7	30.24	2	30.25	30.45	0.7	1,001	0.07%
2024/01/19	0.1	28.85	0	0.00	29.10	0.1	977	0.01%
2024/01/18	3	28.62	0	0.00	28.85	3	976	0.31%
2024/01/17	3.2	29.17	0	0.00	28.85	3.2	971	0.32%
2024/01/16	1.2	29.57	0	0.00	29.60	1.2	954	0.12%
2024/01/15	4.1	29.96	3	30.20	30.20	1	953	0.11%
2024/01/12	1.1	29.46	0	0.00	29.40	1.1	944	0.11%
2024/01/11	0.2	29.75	0	0.00	29.75	0.2	948	0.02%
2024/01/10	3	29.62	3	30.05	29.55	0	950	0.00%
2024/01/09	1	30.10	0	0.00	30.05	1	949	0.11%
2024/01/08	1	30.75	0	0.00	30.65	1	983	0.10%
2024/01/05	1.1	30.12	1	30.05	30.05	0.1	988	0.01%
2023/12/28	0.1	30.00	0	0.00	29.70	0.1	962	0.01%
2023/12/27	4.1	30.06	0	0.00	30.05	4.1	959	0.42%
2023/12/25	0	0.00	7	29.30	29.15	-7	937	-0.75%
2023/12/21	4.3	29.25	0	0.00	29.00	4.3	929	0.46%
2023/12/20	1	29.60	0	0.00	29.60	1	915	0.11%
2023/12/19	0.1	29.60	0	0.00	29.75	0.1	908	0.01%
2023/12/18	10	29.69	0	0.00	29.75	10	902	1.11%
2023/12/15	1	29.90	0	0.00	30.00	1	890	0.11%
2023/12/14	2	30.20	0	0.00	30.00	2	880	0.23%
2023/12/12	1.1	29.61	0.3	29.75	29.85	0.8	862	0.09%
2023/12/11	6	30.23	1	30.85	29.95	5	846	0.59%
2023/12/08	2	30.73	14.3	31.36	30.80	-12.3	822	-1.49%
2023/12/07	0	0.00	2	30.30	29.85	-2	750	-0.27%
2023/12/06	0.1	29.70	0	0.00	29.70	0.1	725	0.01%
2023/12/05	0.1	29.35	0	0.00	29.20	0.1	711	0.01%
2023/12/04	1	29.25	10	29.22	29.45	-9	705	-1.28%
2023/12/01	2	29.60	4	29.66	29.65	-2	673	-0.30%
2023/11/30	1	29.10	1.1	29.12	29.20	-0.1	662	-0.01%
2023/11/29	2	29.13	0	0.00	28.95	2	652	0.31%
2023/11/28	0	0.00	2	29.53	29.35	-2	642	-0.31%
2023/11/27	0	0.00	0.2	29.20	29.20	-0.2	637	-0.02%
2023/11/24	1	29.20	0	0.00	28.80	1	628	0.16%
2023/11/22	0	0.00	1.3	29.61	29.55	-1.3	589	-0.21%
2023/11/21	2	29.58	3	29.60	29.50	-1	581	-0.17%
2023/11/20	2	29.73	1.1	29.90	29.90	0.9	565	0.16%
2023/11/17	1.1	29.74	1	29.50	29.80	0.1	546	0.01%
2023/11/16	3.1	29.36	13	29.54	29.50	-10	527	-1.89%
2023/11/15	0.2	28.40	3	28.53	28.60	-2.8	500	-0.56%
2023/11/14	0.1	27.60	1	28.00	28.15	-1	484	-0.20%
2023/11/13	0.1	27.80	1	27.70	27.80	-1	476	-0.20%
2023/11/10	11.5	27.69	3	28.00	27.20	8.5	455	1.87%
2023/11/09	0.1	28.05	6	28.42	28.50	-5.9	416	-1.42%
2023/11/08	3.1	27.47	8	27.17	27.55	-4.9	382	-1.28%
2023/11/07	5.2	26.67	0	0.00	26.65	5.2	358	1.45%
2023/11/06	1.1	25.82	5	26.21	26.50	-3.9	355	-1.09%
2023/11/03	0.1	25.35	1	25.40	25.40	-0.9	332	-0.27%
2023/11/02	0	0.00	6	25.19	25.20	-6	325	-1.84%
2023/10/31	0.1	25.05	0	0.00	25.10	0.1	322	0.03%
2023/10/27	0	0.00	3	25.10	25.10	-3	319	-0.94%
2023/10/26	0.4	25.05	0	0.00	25.10	0.4	315	0.14%
2023/10/23	3	25.00	5	24.95	24.95	-2	307	-0.65%
2023/10/19	0	0.00	2	25.00	25.10	-2	303	-0.66%
2023/10/18	3	24.78	0	0.00	24.75	3	296	1.01%
2023/10/17	7	24.98	0	0.00	24.90	7	295	2.37%
2023/10/16	10	24.98	6	24.99	25.20	4	303	1.32%
2023/10/13	1	24.70	2	24.83	24.45	-1	277	-0.36%
2023/10/06	0	0.00	1	23.65	23.70	-1	287	-0.35%
2023/10/05	0	23.50	1	23.45	23.45	-1	302	-0.32%
2023/10/04	0.1	23.35	0	0.00	23.45	0.1	316	0.02%
2023/10/03	0	0.00	10	23.70	23.60	-10	327	-3.05%
2023/09/27	0	0.00	2	23.05	23.30	-2	335	-0.60%
2023/09/26	2	23.00	2	23.05	22.95	0	334	0.00%
2023/09/25	0	0.00	3	23.00	22.90	-3	338	-0.89%
2023/09/15	5	22.80	0	0.00	22.80	5	349	1.43%
2023/09/14	0	0.00	0.1	22.90	22.90	-0.1	352	-0.03%
2023/09/11	1	22.70	0	0.00	22.80	1	372	0.27%
2023/09/08	1	22.60	0	0.00	22.70	1	375	0.27%
2023/08/31	0.3	22.60	7	22.50	22.45	-6.7	375	-1.78%
2023/08/18	0	0.00	1.1	22.84	22.80	-1.1	402	-0.28%
2023/08/17	0.6	22.75	0.9	22.75	22.65	-0.3	402	-0.06%
2023/08/16	0	0.00	2	22.45	22.60	-2	402	-0.50%
2023/08/14	2	22.45	0	0.00	22.45	2	407	0.49%
2023/08/11	0.2	22.65	0	0.00	22.90	0.2	407	0.05%
2023/08/08	1	22.15	0	0.00	22.15	1	398	0.25%
2023/08/02	0	0.00	1	22.00	22.00	-1	404	-0.25%
2023/08/01	2.7	22.17	0	0.00	22.00	2.7	407	0.66%
2023/07/27	5	22.45	0	0.00	22.45	5	409	1.22%
2023/07/25	2	22.15	0	0.00	22.10	2	410	0.49%
2023/07/24	4	21.93	0	0.00	21.95	4	410	0.97%
2023/07/21	8	22.21	0	0.00	22.15	8	406	1.97%
2023/07/20	1.2	22.16	0	0.00	22.15	1.2	409	0.29%
2023/07/19	2	22.05	0	0.00	21.95	2	410	0.49%
2023/07/18	1.2	22.53	0	0.00	22.45	1.2	398	0.29%
2023/07/17	3.1	22.67	0	0.00	22.75	3.1	384	0.79%
2023/07/14	1.2	23.12	0	0.00	23.05	1.2	375	0.32%
2023/07/13	3.1	23.17	2	23.13	23.10	1.1	374	0.28%
2023/07/12	1	25.10	0	0.00	25.05	1	360	0.28%
2023/07/07	0	0.00	1	25.10	25.10	-1	361	-0.28%
2023/07/06	4	25.15	1	25.15	25.10	3	356	0.84%
2023/07/04	0	0.00	1	25.05	25.05	-1	354	-0.28%
2023/06/30	3	24.95	0	0.00	24.95	3	355	0.84%
2023/06/29	3.5	25.01	0	0.00	25.00	3.5	357	0.98%
2023/06/26	0.2	25.05	0	0.00	25.05	0.2	362	0.06%
2023/06/20	0	0.00	1	25.05	25.05	-1	362	-0.28%
2023/06/19	1	25.00	4.8	25.01	25.00	-3.8	361	-1.05%
2023/06/16	2	24.90	4.1	24.88	24.90	-2.1	351	-0.58%
2023/06/15	2	24.65	0.1	24.65	24.65	1.9	347	0.54%
2023/06/13	0	24.80	4	24.65	24.60	-4	350	-1.14%
2023/06/12	1	24.80	1.1	24.70	24.65	-0.1	353	-0.01%
2023/06/09	1	24.75	0	0.00	24.75	1	353	0.29%
2023/06/08	2	24.80	0	0.00	24.75	2	355	0.56%
2023/06/06	0	0.00	22	24.70	24.70	-22	362	-6.07%
2023/06/05	0	0.00	1	24.75	24.75	-1	366	-0.27%
2023/06/02	4	24.70	0	0.00	24.65	4	378	1.06%
2023/05/31	1	24.60	0	0.00	24.65	1	391	0.26%
2023/05/29	0	24.60	6	24.60	24.55	-6	408	-1.47%
2023/05/26	2	24.60	0	0.00	24.55	2	423	0.47%
2023/05/25	0.1	24.70	0	0.00	24.65	0.1	436	0.02%
2023/05/24	0	0.00	2	24.58	24.80	-2	443	-0.45%
2023/05/23	6	24.55	0	0.00	24.65	6	433	1.38%
2023/05/22	1	24.35	0	0.00	24.40	1	439	0.23%
2023/05/19	3	24.30	0	0.00	24.40	3	439	0.68%
2023/05/12	1	24.10	0	0.00	24.15	1	424	0.24%
2023/05/11	1.2	24.22	0	0.00	24.00	1.2	423	0.28%
2023/05/09	0.2	24.90	0	0.00	24.55	0.2	414	0.05%
2023/05/03	0	0.00	1	24.60	24.65	-1	402	-0.25%
2023/04/28	1	24.40	0	0.00	24.40	1	400	0.25%
2023/04/26	0	0.00	4	24.20	24.40	-4	395	-1.01%
2023/04/25	0.2	24.10	0	0.00	24.10	0.2	395	0.05%
2023/04/14	1	24.95	2	24.90	24.85	-1	364	-0.27%
2023/04/13	0	0.00	1	24.80	24.80	-1	355	-0.28%
2023/04/12	20	24.20	1	24.25	24.30	19	330	5.75%
2023/04/11	1.1	24.15	0	0.00	24.15	1.1	319	0.33%
2023/04/07	1	24.10	0	0.00	24.15	1	310	0.32%
2023/04/06	0.3	24.20	0	0.00	24.15	0.3	305	0.10%
2023/03/29	0	0.00	1	23.80	23.80	-1	292	-0.34%
2023/03/28	1	23.70	0	0.00	23.70	1	291	0.34%
2023/03/27	1	24.15	0	0.00	23.90	1	284	0.35%
2023/03/22	1	24.10	1	24.10	24.05	0	276	0.00%
2023/03/21	0	0.00	3	24.00	24.00	-3	273	-1.10%
2023/03/20	0	0.00	2	23.88	23.90	-2	270	-0.74%
2023/03/16	5	23.85	0	0.00	23.75	5	266	1.88%
2023/03/14	1	23.80	0	0.00	23.80	1	259	0.39%
2023/03/13	1	23.85	0	0.00	23.90	1	260	0.38%
2023/03/10	2	23.95	0	0.00	24.00	2	258	0.77%
2023/03/09	4	24.14	0	0.00	24.15	4	255	1.57%
2023/03/08	0	0.00	1	24.10	24.10	-1	253	-0.39%
2023/03/07	0	0.00	1	24.15	24.25	-1	253	-0.39%
2023/03/06	2	24.08	2	24.05	24.00	0	241	0.00%
2023/03/03	0	0.00	1	23.95	23.95	-1	233	-0.43%
2023/03/02	1	23.70	22	23.75	23.70	-21	224	-9.35%
2023/03/01	1	23.50	0	0.00	23.70	1	218	0.46%
2023/02/24	6	23.35	0	0.00	23.35	6	207	2.90%
2023/02/23	4	23.83	2	23.78	23.85	2	188	1.06%
2023/02/22	0	0.00	2	23.45	23.50	-2	173	-1.16%
2023/02/21	4	23.01	0	0.00	23.05	4	164	2.43%
2023/02/20	2	22.90	3	22.82	23.05	-1	163	-0.62%
2023/02/17	0	0.00	3	22.55	22.65	-3	159	-1.88%
2023/02/15	0	0.00	1	22.65	22.50	-1	168	-0.60%
2023/02/10	1	22.50	0	0.00	22.45	1	178	0.56%
2023/02/08	1	22.60	1	22.60	22.60	0	183	0.00%
2023/02/07	1	22.65	0	0.00	22.65	1	183	0.54%
2023/02/06	1	22.60	0	0.00	22.60	1	184	0.54%
2023/02/03	3	22.40	0	0.00	22.50	3	184	1.63%
2023/02/01	1	22.45	0	0.00	22.35	1	180	0.55%
2023/01/30	4	22.33	0	0.00	22.25	4	179	2.23%
2023/01/16	1	23.90	0	0.00	22.05	1	179	0.53%
2023/01/11	0	0.00	2	22.30	22.30	-2	176	-1.13%
2023/01/10	0	0.00	1	22.40	22.35	-1	177	-0.56%
2023/01/03	1	22.30	0	0.00	22.30	1	181	0.55%
2022/12/28	1	22.55	0	0.00	22.45	1	183	0.55%
2022/12/27	1	22.70	0	0.00	22.65	1	184	0.54%
2022/12/26	1	22.80	0	0.00	22.65	1	186	0.54%
2022/12/21	1	22.45	0	0.00	22.55	1	200	0.50%
2022/12/20	4.2	22.53	0	0.00	22.40	4.2	207	2.02%
2022/12/16	1	22.75	0	0.00	22.75	1	225	0.44%
2022/12/14	0	0.00	1	22.80	22.85	-1	235	-0.43%
2022/12/09	2	22.63	0	0.00	22.85	2	255	0.78%
2022/12/07	0	0.00	3	22.85	22.80	-3	267	-1.12%
2022/12/05	1	23.05	0	0.00	23.00	1	273	0.37%
2022/12/02	0	0.00	5	22.95	22.95	-5	274	-1.82%
2022/11/30	3	22.63	0	0.00	22.70	3	277	1.08%
2022/11/29	0	0.00	1	22.50	22.55	-1	276	-0.36%
2022/11/28	3	22.25	0	0.00	22.30	3	273	1.10%
2022/11/25	0	0.00	2	22.25	22.25	-2	272	-0.73%
2022/11/24	0	0.00	8	22.20	22.20	-8	273	-2.92%
2022/11/23	0	0.00	8	22.16	22.15	-8	274	-2.92%
2022/11/21	0	0.00	2	22.15	22.10	-2	276	-0.72%
2022/11/18	1	22.15	1	22.20	22.10	0	282	0.00%
2022/11/15	0	0.00	3	22.27	22.25	-3	289	-1.03%
2022/11/11	0	0.00	2	22.20	22.20	-2	280	-0.71%
2022/11/10	0	0.00	1	22.25	22.15	-1	278	-0.36%
2022/11/09	2	22.13	8	22.26	22.20	-6	278	-2.15%
2022/11/08	2	21.65	0	0.00	21.65	2	272	0.73%
2022/11/07	5	21.44	4	21.44	21.50	1	273	0.37%
2022/11/03	1	20.60	0	0.00	20.60	1	276	0.36%
2022/10/25	1	20.50	0	0.00	20.50	1	345	0.29%
2022/10/19	0	0.00	1	20.75	20.65	-1	353	-0.28%
2022/10/18	0	0.00	1	20.85	20.80	-1	354	-0.28%
2022/10/13	2	21.03	0	0.00	20.85	2	354	0.56%
2022/10/12	1	21.25	0	0.00	21.35	1	349	0.29%
2022/10/11	1	21.60	2	21.65	21.60	-1	346	-0.29%
2022/10/04	1	22.00	1	22.00	21.95	0	349	0.00%
2022/10/03	0	0.00	1	21.75	21.90	-1	349	-0.29%
2022/09/30	1	21.65	0	0.00	21.75	1	349	0.29%
2022/09/28	3	21.67	0	0.00	21.45	3	355	0.84%
2022/09/27	0	0.00	1.1	22.31	22.25	-1.1	346	-0.31%
2022/09/26	3	22.17	3	22.05	22.05	0	343	0.00%
2022/09/22	0	0.00	3	22.50	22.50	-3	342	-0.88%
2022/09/21	0	0.00	1	22.50	22.45	-1	337	-0.30%
2022/09/19	0	0.00	1	22.35	22.35	-1	333	-0.30%
2022/09/16	0.2	22.20	0	0.00	22.25	0.2	326	0.07%
2022/09/14	0	0.00	2	22.18	22.20	-2	318	-0.63%
2022/09/13	1	22.20	2.1	22.16	22.10	-1.1	314	-0.35%
2022/09/12	1	21.90	3	21.90	21.90	-2	314	-0.64%
2022/09/08	1	21.80	0	0.00	21.80	1	311	0.32%
2022/09/06	1	21.80	0	0.00	21.90	1	304	0.33%
2022/09/02	0	0.00	1	21.70	21.65	-1	311	-0.32%
2022/08/26	1	21.90	0	0.00	21.95	1	318	0.31%
2022/08/25	1	22.00	0	0.00	21.90	1	318	0.31%
2022/08/24	0	0.00	1	21.85	21.90	-1	312	-0.32%
2022/08/22	0	0.00	1	21.70	21.60	-1	310	-0.32%
2022/08/17	1	21.30	0	0.00	21.25	1	309	0.32%
2022/08/12	1	21.30	0	0.00	21.35	1	308	0.33%
2022/08/11	0	0.00	10	21.33	21.35	-10	309	-3.23%
2022/08/10	0	0.00	3	20.60	21.05	-3	308	-0.97%
2022/08/08	0.1	20.60	1	20.55	20.40	-1	326	-0.29%
2022/08/05	5	22.53	4	22.58	22.65	1	311	0.32%
2022/08/04	10	22.19	0	0.00	22.35	10	298	3.34%
2022/08/03	5	22.40	0	0.00	22.40	5	288	1.73%
2022/08/02	4	22.35	0	0.00	22.60	4	289	1.38%
2022/07/26	1	21.80	0	0.00	21.95	1	303	0.33%
2022/07/19	0	0.00	1	21.55	21.55	-1	335	-0.30%
2022/07/18	1	21.30	0	0.00	21.45	1	341	0.29%
2022/07/08	0	0.00	1	21.30	21.30	-1	355	-0.28%
2022/07/05	1	21.20	0	0.00	21.20	1	372	0.27%
2022/07/04	1	21.15	1	21.20	21.25	0	375	0.00%
2022/07/01	4.2	21.38	1	21.65	21.30	3.2	395	0.81%
2022/06/30	1	21.80	0	0.00	21.75	1	405	0.25%
2022/06/28	0.2	22.10	0	0.00	21.95	0.2	448	0.04%
2022/06/23	1	21.85	1	21.95	21.95	0	475	0.00%
2022/06/22	0	21.85	0	0.00	21.85	0	480	0.01%
2022/06/20	1	22.00	0	0.00	22.00	1	519	0.20%
2022/06/14	1	22.05	0	0.00	22.15	1	566	0.18%
2022/06/13	1	22.10	0	0.00	22.30	1	564	0.18%
2022/06/08	2	22.33	0	0.00	22.55	2	560	0.36%
2022/06/07	0	22.00	100	21.91	21.95	-100	563	-17.73%
2022/06/06	0	22.00	0	0.00	21.95	0	575	0.00%
2022/06/02	1	22.00	0	0.00	21.95	1	585	0.17%
2022/05/30	1	21.85	0	0.00	22.00	1	608	0.16%
2022/05/23	2	21.65	0	0.00	21.65	2	638	0.31%
2022/05/19	1	21.60	0	0.00	21.65	1	650	0.15%
2022/05/18	0	0.00	1	21.65	22.00	-1	650	-0.15%
2022/05/17	1	21.40	1	21.35	21.50	0	655	0.00%
2022/05/16	3	21.25	0	0.00	21.25	3	657	0.46%
2022/05/12	5	21.70	13	21.79	21.55	-8	650	-1.23%
2022/05/11	0	0.00	1	22.15	22.05	-1	664	-0.15%
2022/05/10	2	21.90	0	0.00	22.05	2	679	0.29%
2022/05/09	6	22.21	0	0.00	22.10	6	686	0.87%
2022/05/06	2	22.70	0	0.00	22.75	2	676	0.30%
2022/05/03	1	22.95	1	22.95	22.95	0	679	0.00%
2022/04/29	1	23.05	0	0.00	23.00	1	684	0.15%
2022/04/28	1	23.00	0	0.00	23.05	1	687	0.15%
2022/04/27	2	22.95	0	0.00	23.10	2	686	0.29%
2022/04/26	1.1	23.32	0	0.00	23.45	1.1	689	0.16%
2022/04/25	1	23.30	0	0.00	23.25	1	688	0.15%
2022/04/22	0	0.00	3	23.93	24.10	-3	688	-0.44%
2022/04/21	1	23.70	1	23.80	23.80	0	691	0.00%
2022/04/18	3	23.43	0	0.00	23.45	3	729	0.41%
2022/04/15	1	23.65	0	0.00	23.65	1	739	0.14%
2022/04/14	1	23.65	1	23.65	23.80	0	755	0.00%
2022/04/13	10	23.60	0	0.00	23.40	10	767	1.30%
2022/04/12	3	23.12	0	0.00	23.35	3	776	0.39%
2022/04/11	5	23.82	10	23.85	23.60	-5	788	-0.63%
2022/04/08	1	24.20	1	24.20	24.25	0	793	0.00%
2022/04/07	4	24.08	7	24.12	23.95	-3	800	-0.37%
2022/04/06	4	24.58	0	0.00	24.60	4	788	0.51%
2022/04/01	8	25.19	17	25.13	25.05	-9	771	-1.17%
2022/03/31	0	0.00	6	24.73	25.10	-6	751	-0.80%
2022/03/30	0	0.00	3	24.53	24.50	-3	724	-0.41%
2022/03/29	0	0.00	7	24.40	24.30	-7	711	-0.98%
2022/03/28	0	0.00	1	24.25	24.35	-1	703	-0.14%
2022/03/25	1	24.30	1	24.25	24.35	0	695	0.00%
2022/03/24	0	0.00	2	24.33	24.40	-2	689	-0.29%
2022/03/23	10	24.10	7	24.05	24.20	3	677	0.44%
2022/03/22	0	0.00	1	23.60	23.65	-1	651	-0.15%
2022/03/21	2	23.50	0	0.00	23.55	2	645	0.31%
2022/03/15	4	22.73	14	22.75	22.85	-10	608	-1.64%
2022/03/14	0	0.00	16	22.92	22.95	-16	608	-2.63%
2022/03/11	0	0.00	1	23.05	23.05	-1	614	-0.16%
2022/03/10	1	23.05	3	23.12	23.15	-2	614	-0.33%
2022/03/09	5	22.80	1	23.30	22.85	4	610	0.66%
2022/03/08	4	22.71	5	22.75	22.45	-1	599	-0.17%
2022/03/07	3	22.83	0	0.00	23.00	3	591	0.51%
2022/03/04	0	0.00	2	23.30	23.30	-2	584	-0.34%
2022/03/03	0	0.00	1	23.15	23.20	-1	582	-0.17%
2022/03/02	0	0.00	3.1	22.97	23.05	-3.1	584	-0.53%
2022/03/01	1	23.00	6	22.90	22.80	-5	581	-0.86%
2022/02/25	0	0.00	3	22.70	23.00	-3	575	-0.52%
2022/02/24	4	22.88	1	23.25	22.75	3	574	0.52%
2022/02/23	0	0.00	2	23.25	23.15	-2	565	-0.35%
2022/02/22	7	22.99	1	23.20	23.00	6	568	1.05%
2022/02/21	0	0.00	1	23.45	23.35	-1	567	-0.18%
2022/02/18	1	23.20	0	0.00	23.40	1	574	0.17%
2022/02/17	2	23.33	11	23.34	23.30	-9	583	-1.54%
2022/02/16	0	0.00	10	23.20	23.20	-10	589	-1.70%
2022/02/14	14	23.15	0	0.00	23.05	14	666	2.10%
2022/02/11	5	23.38	8	23.42	23.55	-3	700	-0.43%
2022/02/10	4	22.98	38	23.06	23.15	-34	679	-5.01%
2022/02/09	0.1	22.85	9	22.98	23.00	-8.9	664	-1.35%
2022/02/08	1	22.65	0	0.00	22.75	1	654	0.15%
2022/02/07	0	0.00	2	22.50	22.50	-2	655	-0.31%
2022/01/26	2	22.00	3	22.12	22.15	-1	655	-0.15%
2022/01/25	4	21.76	0	0.00	21.80	4	655	0.61%
2022/01/24	4	22.05	20	21.90	22.25	-16	650	-2.46%
2022/01/21	4	22.50	0	0.00	22.45	4	646	0.62%
2022/01/20	2	22.98	1	22.80	22.85	1	636	0.16%
2022/01/19	1	22.90	14	22.95	23.00	-13	634	-2.05%
2022/01/18	0	0.00	22	22.83	22.80	-22	623	-3.53%
2022/01/17	1	22.55	1	22.65	22.60	0	619	0.00%
2022/01/14	6	22.56	12	22.51	22.50	-6	618	-0.97%
2022/01/13	0	0.00	7	22.89	22.85	-7	612	-1.14%
2022/01/12	11	22.76	15	22.80	22.80	-4	606	-0.66%
2022/01/11	1	22.90	1	22.90	22.85	0	592	0.00%
2022/01/10	13	22.77	6	22.87	22.85	7	576	1.22%
2022/01/07	8	22.50	1	22.55	22.60	7	561	1.25%
2022/01/06	0	22.45	8	22.46	22.50	-8	551	-1.45%
2022/01/05	7	22.36	5	22.20	22.30	2	549	0.36%
2022/01/04	2	22.15	5	22.01	22.15	-3	537	-0.56%
2022/01/03	16.1	21.99	1	21.95	21.80	15.1	519	2.90%
2021/12/29	0	0.00	3	21.60	21.55	-3	503	-0.60%
2021/12/27	0	0.00	10	21.25	21.25	-10	513	-1.95%
2021/12/23	0	0.00	2.1	21.18	21.20	-2.1	557	-0.38%
2021/12/22	7	21.14	10	21.10	21.10	-3	570	-0.53%
2021/12/20	2	21.18	0	0.00	21.10	2	587	0.34%
2021/12/17	5	21.29	6	21.29	21.20	-1	604	-0.17%
2021/12/16	2	21.05	0	0.00	21.05	2	622	0.32%
2021/12/14	1	21.05	1	21.10	21.05	0	669	0.00%
2021/12/13	0	0.00	2	21.25	21.25	-2	675	-0.30%
2021/12/10	1	21.30	1	21.20	21.25	0	683	0.00%
2021/12/08	0	0.00	2	21.50	21.50	-2	703	-0.28%
2021/12/07	1	21.55	2	21.43	21.35	-1	707	-0.14%
2021/12/06	0.1	21.30	0	0.00	21.30	0.1	705	0.01%
2021/12/03	0	0.00	1	21.10	21.30	-1	712	-0.14%
2021/12/02	0	0.00	3	21.02	21.05	-3	713	-0.42%
2021/12/01	11	20.93	0	0.00	20.95	11	722	1.52%
2021/11/29	0.1	20.85	0	0.00	20.75	0.1	750	0.01%
2021/11/25	0	0.00	2	21.08	21.05	-2	776	-0.26%
2021/11/24	3	21.25	2	21.25	21.25	1	803	0.12%
2021/11/23	1	21.15	0	0.00	21.10	1	839	0.12%
2021/11/22	21	21.10	1	21.15	21.20	20	852	2.35%
2021/11/19	4	21.21	0	0.00	21.20	4	861	0.46%
2021/11/18	2	21.33	4	21.30	21.30	-2	871	-0.23%
2021/11/17	0	0.00	23	21.45	21.40	-23	874	-2.63%
2021/11/16	6	21.35	2	21.30	21.30	4	871	0.46%
2021/11/15	0	0.00	5	21.64	21.55	-5	875	-0.57%
2021/11/12	3	21.62	5	22.10	21.75	-2	872	-0.23%
2021/11/11	4	21.79	12	21.93	22.05	-8	854	-0.94%
2021/11/10	6	21.08	2	21.23	21.05	4	812	0.49%
2021/11/09	1	20.45	0	0.00	20.50	1	776	0.13%
2021/11/05	3	20.50	0	0.00	20.55	3	801	0.37%
2021/11/04	2	20.63	0	0.00	20.70	2	808	0.25%
2021/11/03	0	0.00	5	20.50	20.55	-5	809	-0.62%
2021/11/02	0.1	20.50	2	20.50	20.40	-1.9	810	-0.23%
2021/10/29	5	20.30	0.1	20.30	20.25	4.9	813	0.60%
2021/10/26	1	20.50	0	0.00	20.45	1	829	0.12%
2021/10/20	3	20.47	1	20.45	20.40	2	850	0.24%
2021/10/19	6	20.50	1	20.55	20.45	5	860	0.58%
2021/10/14	15	20.62	0	0.00	20.55	15	898	1.67%
2021/10/13	0	0.00	1	20.80	20.65	-1	922	-0.11%
2021/10/12	1	21.05	0	0.00	21.10	1	919	0.11%
2021/10/08	11	21.25	0	0.00	21.25	11	920	1.19%
2021/10/07	0	0.00	4	21.24	21.20	-4	927	-0.43%
2021/10/05	2	20.98	4	20.85	21.25	-2	946	-0.21%
2021/10/04	1	21.15	3	21.37	21.05	-2	952	-0.21%
2021/10/01	1	21.45	274	21.45	21.40	-273	968	-28.18%	大賣/鉅額交易
2021/09/30	21	21.51	4	21.60	21.75	17	962	1.77%
2021/09/29	1	21.15	3	21.37	21.25	-2	949	-0.21%
2021/09/28	3	21.30	2	21.18	21.20	1	945	0.11%
2021/09/24	13	21.59	0	0.00	21.15	13	948	1.37%
2021/09/23	6	21.39	19	21.45	21.45	-13	941	-1.38%
2021/09/22	6	21.10	50	21.02	20.85	-44	933	-4.72%
2021/09/17	30	20.65	6	20.82	21.10	24	920	2.61%
2021/09/16	1	20.45	2	20.50	20.55	-1	906	-0.11%
2021/09/10	90	19.76	0	0.00	19.80	90	946	9.51%
2021/09/09	11	19.50	1	19.35	19.50	10	949	1.05%
2021/09/08	2	19.60	0	0.00	19.50	2	957	0.21%
2021/09/07	4	19.85	0	0.00	19.70	4	967	0.41%
2021/09/06	15	19.67	0	0.00	19.65	15	971	1.54%
2021/09/03	21	19.82	0	0.00	19.80	21	973	2.16%
2021/09/02	25	20.06	0	0.00	19.90	25	975	2.56%
2021/09/01	53	20.06	0	0.00	20.05	53	969	5.47%
2021/08/31	2.5	20.26	2	20.10	20.10	0.5	962	0.05%
2021/08/30	61	20.60	0	0.00	20.60	61	958	6.36%
2021/08/27	12	22.35	1	22.40	22.50	11	942	1.17%
2021/08/26	0.1	22.45	0	0.00	22.20	0.1	914	0.01%
2021/08/25	1	22.15	0	0.00	22.15	1	931	0.11%
2021/08/24	1	22.30	0.1	22.28	22.30	0.9	959	0.09%
2021/08/23	3	21.95	0	0.00	22.00	3	960	0.31%
2021/08/19	2.2	21.73	0	0.00	21.70	2.2	966	0.23%
2021/08/18	2	21.85	3	21.72	21.85	-1	967	-0.10%
2021/08/17	0	0.00	1	22.05	21.85	-1	974	-0.10%
2021/08/16	0.1	21.95	0	0.00	21.80	0.1	985	0.01%
2021/08/13	2	22.05	0	0.00	22.00	2	1,001	0.20%
2021/08/12	8	22.00	8	22.15	22.15	0	1,012	0.00%
2021/08/11	29	22.16	3	21.95	21.95	26	1,034	2.51%
2021/08/10	1	22.15	1	22.35	22.15	0	1,058	0.00%
2021/08/05	12	22.49	0	0.00	22.50	12	1,230	0.98%
2021/08/04	1	22.45	0	0.00	22.55	1	1,365	0.07%
2021/08/03	2	22.35	0	0.00	22.55	2	1,534	0.13%
2021/07/28	1	21.85	1	22.25	22.20	0	1,705	0.00%
2021/07/27	1	22.50	0	0.00	22.35	1	1,786	0.06%
2021/07/26	0	0.00	3	22.72	22.70	-3	1,842	-0.16%
2021/07/23	2	22.65	1	22.80	22.85	1	1,927	0.05%
2021/07/22	3	22.40	0	0.00	22.35	3	1,994	0.15%
2021/07/21	12	22.91	5	22.44	22.40	7	2,202	0.32%
2021/07/20	11	23.17	0	0.00	23.05	11	2,278	0.48%
2021/07/19	6	23.26	1	23.05	23.35	5	2,360	0.21%
2021/07/16	1	22.85	7	22.79	22.80	-6	2,486	-0.24%
2021/07/15	0	0.00	9	22.34	22.65	-9	2,626	-0.34%
2021/07/14	0	0.00	2	22.25	22.30	-2	2,741	-0.07%
2021/07/13	5.1	22.30	0	0.00	22.30	5.1	2,916	0.17%
2021/07/12	5	22.49	0	0.00	22.35	5	3,026	0.17%
2021/07/08	7	22.78	1	22.80	22.80	6	3,129	0.19%
2021/07/07	0	0.00	4	22.21	22.30	-4	3,290	-0.12%
2021/07/06	0	0.00	2	22.03	22.10	-2	3,373	-0.06%
2021/07/05	6	22.08	5	22.00	21.95	1	3,551	0.03%
2021/07/02	0	0.00	4	21.90	21.90	-4	3,579	-0.11%
2021/07/01	6	21.97	5	21.90	21.80	1	3,628	0.03%
2021/06/30	4	21.86	0	0.00	21.90	4	3,643	0.11%
2021/06/29	3	21.82	0	0.00	21.75	3	3,646	0.08%
2021/06/28	1	21.80	0	0.00	21.90	1	3,657	0.03%
2021/06/25	7	21.77	3	21.90	21.80	4	3,659	0.11%
2021/06/24	0	0.00	1	21.20	21.40	-1	3,696	-0.03%
2021/06/23	0	0.00	1	21.10	21.00	-1	3,686	-0.03%
2021/06/22	5	21.04	5	21.06	20.95	0	3,675	0.00%
2021/06/21	4	21.04	3	21.00	21.05	1	3,665	0.03%
2021/06/18	0	0.00	3	21.63	21.60	-3	3,659	-0.08%
2021/06/17	0	0.00	2	21.70	21.75	-2	3,661	-0.05%
2021/06/16	4	21.60	2	21.65	21.60	2	3,684	0.05%
2021/06/15	1	21.85	0	0.00	21.80	1	3,708	0.03%
2021/06/10	8	21.91	1	21.85	21.80	7	3,785	0.18%
2021/06/08	1	22.15	0	0.00	22.10	1	3,849	0.03%
2021/06/07	7	21.98	6	22.28	22.15	1	3,862	0.03%
2021/06/04	1	22.35	7.1	22.48	22.35	-6.1	3,866	-0.16%
2021/06/03	0	0.00	6	22.70	22.60	-6	3,872	-0.15%
2021/06/02	8	22.85	2	22.55	22.70	6	3,917	0.15%
2021/06/01	2.1	22.38	0	0.00	22.75	2.1	3,900	0.05%
2021/05/31	0	0.00	1	22.20	22.05	-1	3,882	-0.03%
2021/05/28	0	0.00	12	22.17	22.10	-12	3,921	-0.31%
2021/05/27	7	21.91	0	0.00	22.00	7	4,040	0.17%
2021/05/26	1	21.95	1	22.10	22.00	0	4,246	0.00%
2021/05/25	7	21.85	9	21.86	21.85	-2	4,450	-0.04%
2021/05/24	1.1	22.01	0	0.00	22.00	1.1	4,595	0.02%
2021/05/21	2	21.68	3	21.83	21.85	-1	4,602	-0.02%
2021/05/20	1	21.60	8	21.60	21.50	-7	4,629	-0.15%
2021/05/19	3	21.20	1	21.40	21.40	2	4,636	0.04%
2021/05/18	3	21.03	5	20.34	21.05	-2	4,614	-0.04%
2021/05/17	7	19.76	27.1	19.48	19.30	-20.1	4,572	-0.44%
2021/05/14	10	21.10	4	21.01	20.80	6	4,516	0.13%
2021/05/13	4	21.09	4	21.45	21.20	0	4,462	0.00%
2021/05/12	14	21.61	45	21.73	21.50	-31	4,404	-0.70%
2021/05/11	23	23.82	11.4	24.09	22.90	11.6	4,266	0.27%
2021/05/10	5	23.62	8	23.69	23.90	-3	4,095	-0.07%
2021/05/07	7	22.97	5	23.17	23.35	2	4,050	0.05%
2021/05/06	2	22.90	2	23.03	22.80	0	4,003	0.00%
2021/05/05	6	22.98	4	23.44	22.95	2	3,953	0.05%
2021/05/04	3	23.05	11	22.68	22.85	-8	3,904	-0.20%
2021/05/03	8	24.15	11	24.18	23.95	-3	3,814	-0.08%
2021/04/29	12	24.38	9	24.33	24.40	3	3,751	0.08%
2021/04/28	10	24.40	0	0.00	24.50	10	3,663	0.27%
2021/04/27	22.2	24.57	7	25.27	24.30	15.2	3,594	0.42%
2021/04/26	36	23.87	33	23.91	24.20	3	3,379	0.09%
2021/04/23	10.4	23.96	12	23.76	23.75	-1.6	3,288	-0.05%
2021/04/22	31	25.03	3	25.42	24.10	28	3,211	0.87%
2021/04/21	41	24.80	14	24.75	24.75	27	3,058	0.88%
2021/04/20	23.1	23.03	8	23.56	23.75	15.1	2,912	0.52%
2021/04/19	46.1	23.05	22	22.95	23.50	24.1	2,798	0.86%
2021/04/16	6.2	21.21	12	21.22	21.40	-5.8	2,617	-0.22%
2021/04/15	1	20.55	16	20.61	20.60	-15	2,497	-0.60%
2021/04/14	20	20.02	3	20.35	20.45	17	2,455	0.69%
2021/04/13	37	20.46	6	20.44	20.45	31	2,373	1.31%
2021/04/12	105	20.52	9	20.62	20.50	96	2,185	4.39%	大買/
2021/04/09	35	20.26	106	20.09	20.30	-71	2,092	-3.39%	大賣/
2021/04/08	8	19.26	1	19.30	19.30	7	1,910	0.37%
2021/04/07	1	19.10	4	19.19	19.25	-3	1,877	-0.16%
2021/04/06	0	0.00	4	18.88	18.85	-4	1,831	-0.22%
2021/04/01	5	18.45	1	18.60	18.60	4	1,808	0.22%
2021/03/31	0	0.00	1	18.65	18.65	-1	1,798	-0.06%
2021/03/30	4	18.43	1	18.50	18.65	3	1,774	0.17%
2021/03/29	8	18.68	4	18.66	18.65	4	1,761	0.23%
2021/03/25	0	0.00	1	18.15	18.20	-1	1,723	-0.06%
2021/03/24	5	18.20	0	0.00	18.25	5	1,720	0.29%
2021/03/23	4	17.95	5	18.15	18.15	-1	1,710	-0.06%
2021/03/22	1	17.80	0	0.00	17.95	1	1,692	0.06%
2021/03/19	7	17.71	1	17.85	17.75	6	1,683	0.36%
2021/03/18	1	18.25	0	0.00	18.15	1	1,651	0.06%
2021/03/17	0	0.00	20	18.70	18.50	-20	1,613	-1.24%
2021/03/16	23	18.90	3	18.88	18.90	20	1,578	1.27%
2021/03/15	3	18.70	25	18.68	18.70	-22	1,531	-1.44%
2021/03/12	0	0.00	13	17.75	17.75	-13	1,475	-0.88%
2021/03/10	5	17.68	13	17.70	17.40	-8	1,451	-0.55%
2021/03/09	5	18.01	1	17.95	17.85	4	1,439	0.28%
2021/03/08	1	17.65	5	17.87	18.10	-4	1,430	-0.28%
2021/03/04	0	0.00	3	17.30	17.40	-3	1,397	-0.21%
2021/03/03	5	17.64	5	17.65	17.60	0	1,388	0.00%
2021/03/02	24	18.52	28	18.55	17.80	-4	1,337	-0.30%
2021/02/26	23	18.67	28	18.35	18.00	-5	1,222	-0.41%
2021/02/25	26	17.72	27	17.66	18.00	-1	1,037	-0.10%
2021/02/24	1	16.90	21.9	16.69	17.00	-20.9	827	-2.52%
2021/02/22	0	0.00	12	15.90	15.95	-12	649	-1.85%
2021/02/19	6	15.27	0	0.00	15.30	6	593	1.01%
2021/02/18	0	0.00	2	14.80	15.10	-2	571	-0.35%
2021/02/05	6	14.60	0	0.00	14.65	6	583	1.03%
2021/02/04	5	14.65	0	0.00	14.65	5	582	0.86%
2021/02/02	0	0.00	0.2	14.55	14.50	-0.2	585	-0.03%
2021/01/28	0	0.00	1	14.30	14.35	-1	587	-0.17%
2021/01/25	0	0.00	22	14.51	14.55	-22	593	-3.70%
2021/01/22	0	0.00	7	14.54	14.55	-7	594	-1.18%
2021/01/21	9	14.61	0	0.00	14.55	9	598	1.50%
2021/01/18	6	14.62	0	0.00	14.90	6	588	1.02%
2021/01/15	3	14.87	0	0.00	14.75	3	586	0.51%
2021/01/14	0	0.00	20	15.05	15.05	-20	570	-3.51%
2021/01/13	0	0.00	10	15.08	15.05	-10	568	-1.76%
2021/01/08	0	0.00	5	15.25	15.25	-5	558	-0.90%
2021/01/06	2	15.30	0	0.00	15.25	2	557	0.36%
2021/01/05	4	15.45	2	15.50	15.45	2	553	0.36%
2021/01/04	1	15.50	0	0.00	15.55	1	560	0.18%
2020/12/30	1	15.65	1	15.65	15.60	0	570	0.00%
2020/12/28	2	15.30	2	15.38	15.35	0	559	0.00%
2020/12/25	0	0.00	7	15.30	15.30	-7	556	-1.26%
2020/12/24	0	0.00	5	15.22	15.20	-5	556	-0.90%
2020/12/23	0	0.00	1	15.15	15.15	-1	567	-0.18%
2020/12/22	16	15.15	0	0.00	15.15	16	581	2.75%
2020/12/21	0	0.00	1	15.40	15.40	-1	590	-0.17%
2020/12/18	0	0.00	4	15.35	15.35	-4	607	-0.66%
2020/12/17	0	0.00	4	15.40	15.35	-4	622	-0.64%
2020/12/16	0	0.00	8	15.26	15.30	-8	630	-1.27%
2020/12/15	1	15.15	0	0.00	15.05	1	636	0.16%
2020/12/14	0	0.00	5	15.25	15.25	-5	646	-0.77%
2020/12/11	17	15.21	0	0.00	15.20	17	654	2.60%
2020/12/10	0	0.00	6	15.29	15.30	-6	662	-0.91%
2020/12/09	5	15.15	10	15.25	15.20	-5	665	-0.75%
2020/12/08	5	15.25	10	15.25	15.25	-5	671	-0.74%
2020/12/07	0.2	15.45	0	0.00	15.55	0.2	673	0.03%
2020/12/04	5	15.51	0	0.00	15.50	5	686	0.73%
2020/12/02	10	15.70	2	15.65	15.65	8	748	1.07%
2020/12/01	1.2	15.71	0	0.00	15.80	1.2	807	0.15%
2020/11/30	5.1	15.95	2	16.00	15.95	3.1	821	0.38%
2020/11/27	6	15.67	3	15.78	15.80	3	843	0.36%
2020/11/25	5	15.50	3	15.55	15.60	2	913	0.22%
2020/11/24	14	15.18	2	15.28	15.45	12	924	1.30%
2020/11/23	2	15.05	0	0.00	15.15	2	916	0.22%
2020/11/20	3	15.00	7	15.00	15.05	-4	953	-0.42%
2020/11/19	3	15.02	4	15.05	15.10	-1	990	-0.10%
2020/11/18	2	15.05	2	15.10	15.10	0	1,007	0.00%
2020/11/17	1	15.05	3	15.10	15.15	-2	1,024	-0.20%
2020/11/16	1	15.05	0	0.00	15.10	1	1,068	0.09%
2020/11/13	7	15.04	0	0.00	15.10	7	1,105	0.63%
2020/11/12	5	15.06	2	15.15	15.10	3	1,122	0.27%
2020/11/10	4	15.05	12	15.05	15.05	-8	1,161	-0.69%
2020/11/09	1	15.05	13	15.10	15.05	-12	1,162	-1.03%
2020/11/06	2	15.05	0	0.00	15.10	2	1,168	0.17%
2020/11/04	0	0.00	11	15.18	15.20	-11	1,213	-0.91%
2020/11/02	1	14.90	2	15.00	15.00	-1	1,229	-0.08%
2020/10/30	6	14.90	0	0.00	14.90	6	1,254	0.48%
2020/10/29	3	14.95	2	14.90	14.95	1	1,313	0.08%
2020/10/28	1	15.05	10	15.10	15.05	-9	1,337	-0.67%
2020/10/27	0	0.00	1	15.10	15.10	-1	1,345	-0.07%
2020/10/26	0	0.00	4	15.15	15.10	-4	1,370	-0.29%
2020/10/23	1	15.05	0	0.00	15.15	1	1,386	0.07%
2020/10/22	1	15.10	0	0.00	15.10	1	1,394	0.07%
2020/10/21	3	15.05	1	15.20	15.10	2	1,402	0.14%
2020/10/20	0	0.00	2	15.10	15.10	-2	1,416	-0.14%
2020/10/19	2	15.00	0	0.00	15.15	2	1,423	0.14%
2020/10/16	5	15.01	0	0.00	15.05	5	1,429	0.35%
2020/10/15	2	15.05	0	0.00	15.05	2	1,437	0.14%
2020/10/14	0	0.00	5	15.10	15.15	-5	1,437	-0.35%
2020/10/13	0	0.00	32	15.09	15.05	-32	1,444	-2.22%
2020/10/12	3	15.20	17	15.12	15.20	-14	1,450	-0.97%
2020/10/08	2	14.70	7	14.96	15.15	-5	1,446	-0.35%
2020/10/07	2	14.75	0	0.00	14.75	2	1,428	0.14%
2020/10/06	0	0.00	4.2	14.74	14.80	-4.2	1,437	-0.29%
2020/09/30	1	14.40	0	0.00	14.35	1	1,458	0.07%
2020/09/29	6	14.36	0	0.00	14.40	6	1,467	0.41%
2020/09/28	15	14.29	1	14.30	14.20	14	1,482	0.94%
2020/09/25	1	14.20	0	0.00	14.25	1	1,491	0.07%
2020/09/24	9	14.46	1	14.35	14.40	8	1,488	0.54%
2020/09/23	5	14.71	5	14.75	14.65	0	1,484	0.00%
2020/09/22	4	14.93	0	0.00	14.90	4	1,486	0.27%
2020/09/21	1	15.10	33	15.05	15.10	-32	1,473	-2.17%
2020/09/18	0	0.00	3	15.05	15.10	-3	1,473	-0.20%
2020/09/17	12	15.10	0	0.00	15.05	12	1,536	0.78%
2020/09/16	2	15.00	0	0.00	15.05	2	1,532	0.13%
2020/09/15	1	15.00	0	0.00	15.10	1	1,539	0.06%
2020/09/11	1	15.15	0	0.00	15.05	1	1,535	0.07%
2020/09/10	3	15.08	0	0.00	15.00	3	1,528	0.20%
2020/09/09	1	15.15	5	15.15	15.20	-4	1,512	-0.26%
2020/09/08	6	15.46	0	0.00	15.40	6	1,501	0.40%
2020/09/07	3	15.58	21	15.69	15.65	-18	1,485	-1.21%
2020/09/04	161	17.16	27	17.14	17.10	134	1,457	9.19%	大買/鉅額交易
2020/09/03	4	17.14	8	17.18	17.15	-4	1,407	-0.28%
2020/09/02	24	17.08	2	17.25	17.30	22	1,394	1.58%
2020/09/01	1	17.55	3	17.55	17.40	-2	1,376	-0.15%
2020/08/31	7	17.55	0	0.00	17.55	7	1,346	0.52%
2020/08/28	0	0.00	3	17.30	17.30	-3	1,303	-0.23%
2020/08/27	8	17.23	14	17.21	17.20	-6	1,278	-0.47%
2020/08/26	0	0.00	1	17.20	17.35	-1	1,266	-0.08%
2020/08/25	17	17.13	12	17.08	17.10	5	1,230	0.41%
2020/08/24	16	16.97	15	16.95	17.05	1	1,195	0.08%
2020/08/21	0	0.00	12	16.76	16.90	-12	1,181	-1.02%
2020/08/20	8	16.44	12	16.70	16.45	-4	1,169	-0.34%
2020/08/19	8	16.85	15	16.91	16.85	-7	1,134	-0.62%
2020/08/17	22	16.50	6	16.54	16.55	16	1,095	1.46%
2020/08/13	1	16.20	0	0.00	16.15	1	1,085	0.09%
2020/08/11	0	0.00	2	16.38	16.30	-2	1,086	-0.18%
2020/08/07	4	16.11	0	0.00	16.15	4	1,063	0.38%
2020/08/06	1	16.20	5	16.15	16.20	-4	1,066	-0.38%
2020/08/05	1	16.10	1	16.25	16.15	0	1,070	0.00%
2020/08/04	1	16.25	7	16.24	16.25	-6	1,063	-0.56%
2020/07/31	1	15.70	0	0.00	15.80	1	1,002	0.10%
2020/07/28	1	15.10	2	15.25	15.15	-1	1,109	-0.09%
2020/07/27	1	15.25	5	15.35	15.25	-4	1,124	-0.36%
2020/07/24	0	0.00	1	15.45	15.40	-1	1,133	-0.09%
2020/07/23	1	15.70	0	0.00	15.65	1	1,140	0.09%
2020/07/22	1	15.60	0	0.00	15.65	1	1,167	0.09%
2020/07/20	1	15.60	0	0.00	15.65	1	1,153	0.09%
2020/07/17	2	15.70	0	0.00	15.70	2	1,156	0.17%
2020/07/16	7	15.85	6	15.81	15.85	1	1,165	0.09%
2020/07/15	2	15.60	20	15.69	15.65	-18	1,163	-1.55%
2020/07/14	0	0.00	1	15.65	15.65	-1	1,173	-0.09%
2020/07/10	4	15.59	10	15.60	15.55	-6	1,182	-0.51%
2020/07/09	0	0.00	5	15.80	15.80	-5	1,173	-0.43%
2020/07/08	1	15.85	5	15.85	15.85	-4	1,178	-0.34%
2020/07/07	2	15.98	40	15.88	15.85	-38	1,208	-3.14%
2020/07/06	1	15.95	3	15.97	16.00	-2	1,215	-0.16%
2020/07/03	4	15.85	0	0.00	15.90	4	1,211	0.33%
2020/07/02	0	0.00	16	15.93	15.90	-16	1,221	-1.31%
2020/07/01	1	15.75	12	15.78	15.75	-11	1,215	-0.90%
2020/06/30	0	0.00	5	15.55	15.55	-5	1,199	-0.42%
2020/06/29	2	15.50	7	15.56	15.45	-5	1,209	-0.41%
2020/06/24	7	15.76	36	15.66	15.65	-29	1,208	-2.40%
2020/06/23	0	0.00	8	15.45	15.45	-8	1,153	-0.69%
2020/06/22	0	0.00	5	15.40	15.40	-5	1,158	-0.43%
2020/06/19	12	15.26	0	0.00	15.30	12	1,162	1.03%
2020/06/18	8	15.31	1	15.30	15.35	7	1,169	0.60%
2020/06/16	48	15.15	0	0.00	15.15	48	1,177	4.08%
2020/06/15	2	14.90	0	0.00	14.90	2	1,212	0.16%
2020/06/12	7	14.65	38	14.86	14.95	-31	1,219	-2.54%
2020/06/11	9	15.12	2	15.05	15.05	7	1,220	0.57%
2020/06/10	1	15.40	0	0.00	15.40	1	1,209	0.08%
2020/06/09	1	15.60	6	15.65	15.60	-5	1,222	-0.41%
2020/06/08	0	0.00	4	15.65	15.65	-4	1,233	-0.32%
2020/06/05	0	0.00	3	15.40	15.40	-3	1,212	-0.25%
2020/06/04	2	15.33	5	15.30	15.35	-3	1,216	-0.25%
2020/06/02	1	15.25	4	15.30	15.30	-3	1,223	-0.25%
2020/06/01	0	0.00	10	15.29	15.30	-10	1,222	-0.82%
2020/05/27	1	15.10	1	15.20	15.10	0	1,225	0.00%
2020/05/25	5	14.90	22	15.02	15.10	-17	1,224	-1.39%
2020/05/22	5	14.92	10	14.85	14.85	-5	1,210	-0.41%
2020/05/21	3	15.02	9	14.99	15.05	-6	1,206	-0.50%
2020/05/20	1	14.75	0.1	14.80	14.75	0.9	1,175	0.08%
2020/05/19	5	14.84	0	0.00	14.80	5	1,173	0.43%
2020/05/18	0	0.00	3	14.80	14.75	-3	1,164	-0.26%
2020/05/15	0	0.00	20	14.60	14.60	-20	1,156	-1.73%
2020/05/14	5	14.75	7	14.65	14.65	-2	1,145	-0.17%
2020/05/13	0	0.00	3	14.75	14.75	-3	1,135	-0.26%
2020/05/12	0	0.00	1	14.75	14.65	-1	1,132	-0.09%
2020/05/07	0	0.00	56	14.80	14.80	-56	1,160	-4.83%
2020/05/06	5	14.85	10	14.85	14.80	-5	1,158	-0.43%
2020/05/05	25	15.42	21	15.15	14.85	4	1,144	0.35%
2020/05/04	2	14.35	5	14.20	14.40	-3	1,043	-0.29%
2020/04/30	0	0.00	5	14.40	14.45	-5	1,037	-0.48%
2020/04/29	1	13.85	17	13.98	14.05	-16	1,036	-1.54%
2020/04/27	4	13.40	16	13.38	13.65	-12	1,085	-1.11%
2020/04/24	2	12.85	5	12.90	12.90	-3	1,066	-0.28%
2020/04/23	2	12.90	0	0.00	12.90	2	1,081	0.18%
2020/04/22	3	12.78	0	0.00	12.80	3	1,097	0.27%
2020/04/21	7	12.91	24	12.89	12.90	-17	1,108	-1.53%
2020/04/20	2	13.03	1	13.05	13.10	1	1,136	0.09%
2020/04/17	3	13.25	1	13.50	13.25	2	1,283	0.16%
2020/04/16	1	13.40	0	0.00	13.40	1	1,345	0.07%
2020/04/15	1	13.45	10	13.45	13.55	-9	1,374	-0.65%
2020/04/14	2	13.45	11	13.45	13.45	-9	1,381	-0.65%
2020/04/13	9	13.32	0	0.00	13.40	9	1,395	0.65%
2020/04/10	10	13.40	3	13.50	13.40	7	1,396	0.50%
2020/04/09	9	12.97	29	12.79	13.05	-20	1,385	-1.44%
2020/04/08	11	12.68	0	0.00	12.75	11	1,388	0.79%
2020/04/07	3	12.55	10	12.60	12.60	-7	1,448	-0.48%
2020/04/06	2	12.50	0	0.00	12.50	2	1,445	0.14%
2020/03/31	0	0.00	10	12.48	12.45	-10	1,455	-0.69%
2020/03/30	2	12.03	2	12.13	12.25	0	1,446	0.00%
2020/03/26	0	0.00	7	12.21	12.40	-7	1,457	-0.48%
2020/03/25	0	0.00	5	12.00	12.00	-5	1,466	-0.34%
2020/03/24	0	0.00	10	11.45	11.45	-10	1,453	-0.69%
2020/03/23	0	0.00	5	10.70	10.80	-5	1,462	-0.34%
2020/03/19	4	10.45	32	10.26	10.15	-28	1,590	-1.76%
2020/03/18	7	11.28	5	11.30	11.10	2	1,565	0.13%
2020/03/17	3	11.55	0	0.00	11.40	3	1,566	0.19%
2020/03/16	1	12.00	2	12.05	11.90	-1	1,577	-0.06%
2020/03/13	5	11.62	0	0.00	11.90	5	1,606	0.31%
2020/03/12	4	13.00	0	0.00	12.65	4	1,580	0.25%
2020/03/11	4	13.58	0	0.00	13.40	4	1,557	0.26%
2020/03/10	2	13.15	5	13.30	13.40	-3	1,553	-0.19%
2020/03/09	7	13.62	5	13.80	13.55	2	1,559	0.13%
2020/03/06	2	13.95	0	0.00	14.00	2	1,551	0.13%
2020/03/05	0	0.00	5	14.21	14.15	-5	1,555	-0.32%
2020/03/04	2	14.00	0	0.00	14.00	2	1,563	0.13%
2020/03/03	1	14.30	0	0.00	14.10	1	1,560	0.06%
2020/02/27	5	14.35	3	14.35	14.35	2	1,565	0.13%
2020/02/24	0	0.00	1	14.50	14.40	-1	1,708	-0.06%
2020/02/21	1	14.65	0	0.00	14.60	1	1,734	0.06%
2020/02/19	2	14.55	0	0.00	14.60	2	1,763	0.11%
2020/02/18	8	14.54	0	0.00	14.55	8	1,776	0.45%
2020/02/17	3	14.45	0	0.00	14.50	3	1,789	0.17%
2020/02/13	13	14.61	0	0.00	14.55	13	1,810	0.72%
2020/02/11	5	14.36	0	0.00	14.35	5	1,810	0.28%
2020/02/10	16	14.48	11	14.53	14.50	5	1,788	0.28%
2020/02/07	25	15.08	0	0.00	15.00	25	1,762	1.42%
2020/02/06	189	15.16	3	15.18	15.15	186	1,777	10.46%	大買/鉅額交易
2020/02/05	2	15.00	0	0.00	15.00	2	1,835	0.11%
2020/02/04	7	15.00	1	15.00	15.00	6	1,822	0.33%
2020/02/03	10	14.69	0	0.00	14.85	10	1,809	0.55%
2020/01/31	15	15.12	1	15.30	15.20	14	1,789	0.78%
2020/01/30	29	15.27	1	15.50	14.90	28	1,763	1.59%
2020/01/20	2	16.25	0	0.00	16.25	2	1,706	0.12%
2020/01/17	3	16.20	0	0.00	16.25	3	1,697	0.18%
2020/01/16	9	16.19	2	16.20	16.20	7	1,687	0.41%
2020/01/15	5	16.23	0	0.00	16.25	5	1,675	0.30%
2020/01/14	27	16.28	0	0.00	16.25	27	1,682	1.61%
2020/01/13	188	16.54	1	16.50	16.40	187	1,698	11.01%	大買/鉅額交易
2020/01/10	1	16.70	15	16.81	17.05	-14	1,548	-0.90%
2020/01/09	2	16.65	12	16.58	16.65	-10	1,484	-0.67%
2020/01/08	5	16.40	10	16.50	16.40	-5	1,463	-0.34%
2020/01/07	3	16.38	7	16.46	16.40	-4	1,442	-0.28%
2020/01/06	11	16.31	50	16.35	16.35	-39	1,422	-2.74%
2020/01/03	7	16.45	0	0.00	16.45	7	1,410	0.50%
2019/12/31	1	16.50	15	16.51	16.60	-14	1,359	-1.03%
2019/12/30	5	16.21	0	0.00	16.25	5	1,287	0.39%
2019/12/27	14	16.17	0	0.00	16.20	14	1,276	1.10%
2019/12/26	4	16.20	0	0.00	16.20	4	1,265	0.32%
2019/12/25	4	16.18	0	0.00	16.15	4	1,268	0.32%
2019/12/24	8	16.19	0	0.00	16.15	8	1,277	0.63%
2019/12/23	0	0.00	3	16.35	16.20	-3	1,266	-0.24%
2019/12/20	1	16.20	2	16.25	16.40	-1	1,247	-0.08%
2019/12/17	2	16.30	0	0.00	16.40	2	1,221	0.16%
2019/12/16	1	16.05	2	16.25	16.30	-1	1,118	-0.09%
2019/12/11	1	16.15	0	0.00	16.05	1	1,071	0.09%
2019/12/10	1	16.00	146	16.10	16.05	-145	1,054	-13.75%	大賣/鉅額交易
2019/12/02	3	15.68	0	0.00	15.70	3	1,095	0.27%
2019/11/25	5	16.04	0	0.00	15.95	5	1,128	0.44%
2019/11/22	0	0.00	3	16.28	16.35	-3	1,110	-0.27%
2019/11/21	0	0.00	2	16.05	16.15	-2	1,019	-0.20%
2019/11/15	2	15.75	0	0.00	15.75	2	978	0.20%
2019/11/13	4	16.08	0	0.00	15.95	4	981	0.41%
2019/11/08	0	0.00	1	15.80	15.80	-1	1,031	-0.10%
2019/11/07	1	15.85	0	0.00	15.85	1	1,114	0.09%
2019/11/04	0	0.00	6	15.90	16.15	-6	1,123	-0.53%
2019/10/31	0	0.00	1	15.55	15.50	-1	1,091	-0.09%
2019/10/29	0	0.00	2	15.45	15.45	-2	1,100	-0.18%
2019/10/28	0	0.00	1	15.50	15.50	-1	1,106	-0.09%
2019/10/25	0	0.00	1	15.45	15.45	-1	1,107	-0.09%
2019/10/24	1	15.55	0	0.00	15.55	1	1,103	0.09%
2019/10/23	2	15.55	1	15.55	15.55	1	1,108	0.09%
2019/10/22	0	0.00	2	16.00	15.65	-2	1,110	-0.18%
2019/10/21	8	15.71	4	15.73	15.90	4	1,097	0.36%
2019/10/18	0	0.00	3	15.40	15.45	-3	1,052	-0.28%
2019/10/14	2	14.90	0	0.00	14.90	2	1,153	0.17%
2019/10/07	5	14.86	1	14.85	14.85	4	1,284	0.31%
2019/10/04	0	0.00	1	14.90	14.90	-1	1,366	-0.07%
2019/10/03	1	14.80	0	0.00	14.90	1	1,369	0.07%
2019/10/01	2	14.80	0	0.00	14.80	2	1,405	0.14%
2019/09/27	2	15.15	0	0.00	15.00	2	1,409	0.14%
2019/09/26	4	15.33	0	0.00	15.25	4	1,402	0.29%
2019/09/24	5	15.23	2	15.20	15.20	3	1,434	0.21%
2019/09/17	6	15.60	6	15.60	15.60	0	1,790	0.00%
2019/09/12	4	15.60	1	15.55	15.50	3	1,882	0.16%
2019/09/11	4	15.60	0	0.00	15.55	4	1,914	0.21%
2019/09/10	1	15.55	0.5	15.65	15.55	0.5	1,935	0.02%
2019/09/09	9	15.87	15	15.80	15.80	-6	1,945	-0.31%
2019/09/06	20	16.70	10	16.70	16.75	10	2,004	0.50%
2019/09/05	7	16.66	0	0.00	16.70	7	2,057	0.34%
2019/09/04	3	16.60	0	0.00	16.65	3	2,078	0.14%
2019/09/03	9	16.76	0	0.00	16.70	9	2,121	0.42%
2019/08/29	3	16.55	1	16.55	16.60	2	2,133	0.09%
2019/08/28	2	16.50	0	0.00	16.50	2	2,160	0.09%
2019/08/27	8	16.79	5	16.80	16.75	3	2,153	0.14%
2019/08/26	10	16.83	0	0.00	16.90	10	2,170	0.46%
2019/08/23	5	16.90	0	0.00	17.00	5	2,194	0.23%
2019/08/22	21	17.14	0	0.00	16.95	21	2,218	0.95%
2019/08/19	8	16.94	0	0.00	17.00	8	2,442	0.33%
2019/08/13	14	16.99	3	17.25	17.00	11	2,497	0.44%
2019/08/12	3	17.05	0	0.00	17.30	3	2,498	0.12%
2019/08/08	0	0.00	10.2	16.90	16.90	-10.2	2,511	-0.40%
2019/08/07	3	16.40	1	16.45	16.35	2	2,583	0.08%
2019/08/06	1	16.05	0	0.00	16.35	1	2,639	0.04%
2019/08/02	2	16.35	10	16.25	16.25	-8	2,921	-0.27%
2019/07/30	0	0.00	10	16.70	16.75	-10	2,918	-0.34%
2019/07/29	10	16.64	0	0.00	16.65	10	2,934	0.34%
2019/07/26	5	16.55	4	16.55	16.55	1	2,938	0.03%
2019/07/24	3	16.65	0	0.00	16.60	3	2,944	0.10%
2019/07/23	7	16.49	0	0.00	16.50	7	2,950	0.24%
2019/07/19	15	16.55	0	0.00	16.60	15	2,969	0.51%
2019/07/15	1.2	16.96	1	17.00	16.80	0.2	3,044	0.00%
2019/07/11	24	16.23	2	16.35	16.30	22	2,970	0.74%
2019/07/10	18.5	16.20	7	16.20	16.20	11.5	2,972	0.39%
2019/07/08	0	0.00	1	17.00	16.95	-1	2,937	-0.03%
2019/07/05	1	17.00	0	0.00	17.10	1	2,968	0.03%
2019/07/04	13	16.70	0	0.00	16.80	13	2,975	0.44%
2019/07/03	2	16.75	1	16.75	16.75	1	2,983	0.03%
2019/07/02	1	16.85	0	0.00	16.75	1	3,021	0.03%
2019/07/01	16	16.64	5	16.80	16.75	11	3,039	0.36%
2019/06/28	2	16.78	0	0.00	16.75	2	3,078	0.06%
2019/06/27	15	16.80	0	0.00	16.70	15	3,137	0.48%
2019/06/26	12	17.75	10	17.93	16.85	2	3,119	0.06%
2019/06/25	5	17.35	0	0.00	17.20	5	2,918	0.17%
2019/06/24	1	17.50	0	0.00	17.35	1	3,017	0.03%
2019/06/21	0	0.00	3	17.43	17.35	-3	3,052	-0.10%
2019/06/20	3	17.23	1	17.40	17.50	2	3,142	0.06%
2019/06/18	0	0.00	3	17.00	16.90	-3	3,117	-0.10%
2019/06/17	0	0.00	3	17.22	17.05	-3	3,211	-0.09%
2019/06/14	1	17.25	8	17.44	17.20	-7	3,193	-0.22%
2019/06/13	2	17.10	6	16.92	17.30	-4	3,122	-0.13%
2019/06/11	1	16.50	7	16.55	16.60	-6	3,029	-0.20%
2019/06/06	1	16.05	0	0.00	16.10	1	3,012	0.03%
2019/06/04	10	16.18	5	16.20	16.10	5	3,076	0.16%
2019/06/03	12	16.34	0	0.00	16.25	12	3,049	0.39%
2019/05/30	1	16.60	0	0.00	16.75	1	3,069	0.03%
2019/05/29	3	16.65	0	0.00	16.55	3	3,034	0.10%
2019/05/28	11	17.10	16	17.12	16.80	-5	3,003	-0.17%
2019/05/27	19	17.02	12	16.83	17.20	7	2,901	0.24%
2019/05/24	5	16.10	0	0.00	16.25	5	2,760	0.18%
2019/05/23	1	16.10	0	0.00	16.15	1	2,751	0.04%
2019/05/22	0	0.00	1	16.10	16.10	-1	2,732	-0.04%
2019/05/21	1	16.65	0	0.00	16.40	1	2,707	0.04%
2019/05/20	2	16.35	0	0.00	16.50	2	2,673	0.07%
2019/05/17	1	16.20	12	16.30	16.10	-11	2,636	-0.42%
2019/05/16	11	16.66	14	16.65	16.20	-3	2,614	-0.11%
2019/05/15	4	16.76	7	16.74	16.80	-3	2,522	-0.12%
2019/05/14	12	15.95	13	15.98	16.30	-1	2,444	-0.04%
2019/05/13	21	16.28	32	16.24	16.25	-11	2,396	-0.46%
2019/05/10	19	15.45	3	15.50	15.70	16	2,232	0.72%
2019/05/09	5	14.52	0	0.00	14.65	5	2,112	0.24%
2019/05/08	1	14.65	0	0.00	14.70	1	2,106	0.05%
2019/05/07	5	14.80	2	14.85	14.75	3	2,122	0.14%
2019/05/06	9	14.91	3	14.80	14.75	6	2,125	0.28%
2019/04/30	0	0.00	1	15.10	15.00	-1	2,136	-0.05%
2019/04/29	1	14.95	0	0.00	14.90	1	2,174	0.05%
2019/04/25	2	15.13	0	0.00	15.20	2	2,334	0.09%
2019/04/24	6	15.63	7	15.61	15.55	-1	2,307	-0.04%
2019/04/23	8	14.96	0	0.00	15.20	8	2,203	0.36%
2019/04/22	4	14.86	3	15.00	14.80	1	2,179	0.05%
2019/04/19	12	15.26	2	15.30	15.10	10	2,150	0.46%
2019/04/18	12	15.46	9	15.49	15.45	3	2,113	0.14%
2019/04/17	36	15.72	0	0.00	15.60	36	2,123	1.70%
2019/04/16	5	15.94	3	15.92	15.90	2	2,103	0.10%
2019/04/15	3	15.72	1	16.00	16.05	2	2,087	0.10%
2019/04/11	0	0.00	75	15.71	15.45	-75	2,052	-3.65%
2019/04/10	0	0.00	102	15.73	15.55	-102	2,015	-5.06%	大賣/鉅額交易
2019/04/09	0	0.00	36	15.83	15.85	-36	1,993	-1.81%
2019/04/08	0	0.00	21	15.95	15.95	-21	1,993	-1.05%
2019/04/03	2	15.50	2	15.45	15.65	0	2,006	0.00%
2019/04/02	7	15.73	0	0.00	15.55	7	2,057	0.34%
2019/04/01	2	16.08	9	16.04	16.05	-7	2,165	-0.32%
2019/03/29	21	15.76	0	0.00	15.65	21	2,125	0.99%
2019/03/28	52	15.88	5	15.70	15.65	47	2,164	2.17%
2019/03/27	15	15.35	4	15.76	15.85	11	2,210	0.50%
2019/03/26	33	15.17	1	15.10	15.20	32	2,096	1.53%
2019/03/25	132	14.91	3	15.03	14.90	129	2,048	6.30%	大買/鉅額交易
2019/03/22	2	14.45	7	14.39	14.50	-5	1,937	-0.26%
2019/03/21	0	0.00	3	14.17	14.20	-3	1,927	-0.16%
2019/03/20	2	14.20	33	14.26	14.15	-31	1,921	-1.61%
2019/03/15	0	0.00	5	13.55	13.60	-5	1,839	-0.27%
2019/03/14	5	13.45	0	0.00	13.40	5	1,835	0.27%
2019/03/12	33	13.75	0	0.00	13.70	33	1,810	1.82%
2019/03/11	5	14.00	0	0.00	14.00	5	1,770	0.28%
2019/03/05	10	13.48	0	0.00	13.35	10	1,639	0.61%
2019/02/26	0	0.00	5	12.95	12.90	-5	1,591	-0.31%
2019/02/25	5	12.95	15	13.00	12.95	-10	1,586	-0.63%
2019/02/20	0	0.00	5	13.10	13.15	-5	1,553	-0.32%
2019/02/15	10	13.10	0	0.00	13.05	10	1,534	0.65%
2019/01/30	3	13.20	10	13.28	13.30	-7	1,437	-0.49%
2019/01/28	8	13.33	0	0.00	13.40	8	1,410	0.57%
2019/01/25	0	0.00	26	13.25	13.15	-26	1,383	-1.88%
2019/01/24	0	0.00	25	13.15	13.25	-25	1,369	-1.83%
2019/01/21	0	0.00	6	13.48	13.55	-6	1,310	-0.46%
2019/01/18	61	13.17	10	13.60	13.30	51	1,260	4.05%
2019/01/17	1	12.70	1.1	12.79	12.75	-0.1	1,103	-0.01%
2019/01/15	0	0.00	5	12.20	12.15	-5	1,060	-0.47%
2019/01/04	1	11.65	8	11.78	11.95	-7	985	-0.71%
2019/01/02	0	0.00	3	12.15	12.10	-3	966	-0.31%
2018/12/27	5	12.70	7	12.38	12.35	-2	940	-0.21%
2018/12/26	0	0.00	7	12.60	12.50	-7	913	-0.77%
2018/12/24	19	13.42	1	13.50	13.30	18	763	2.36%
2018/12/22	11	12.87	0	0.00	12.85	11	591	1.86%
2018/12/20	10	13.12	2	13.10	12.55	8	468	1.71%
2018/12/19	0	0.00	2	12.75	12.70	-2	360	-0.55%
2018/12/18	4	12.85	0	0.00	12.75	4	340	1.17%
2018/12/14	0	0.00	6	12.90	12.90	-6	303	-1.98%
2018/12/12	1	12.60	5	12.46	12.65	-4	227	-1.76%
2018/12/10	1	11.95	0	0.00	12.00	1	173	0.58%
2018/12/07	1	11.90	0	0.00	11.95	1	161	0.62%
2018/12/06	2	12.15	0	0.00	12.00	2	157	1.27%
2018/12/05	2	12.38	0	0.00	12.45	2	156	1.28%
2018/12/04	1	12.40	49	12.02	12.40	-48	152	-31.50%
2018/12/03	0	0.00	20	11.75	11.70	-20	146	-13.68%
2018/11/28	0	0.00	1	11.80	11.70	-1	141	-0.71%
2018/11/26	6	11.80	6	12.25	11.40	0	135	0.00%
2018/11/21	8	11.10	0	0.00	11.10	8	116	6.84%
2018/11/19	10	11.40	0	0.00	11.35	10	117	8.53%
2018/11/16	22	11.50	1	11.40	11.45	21	117	17.90%
2018/11/15	0	0.00	1	11.30	11.30	-1	113	-0.88%
2018/11/14	28	10.70	0	0.00	10.85	28	110	25.40%
2018/10/26	10	10.20	0	0.00	10.10	10	115	8.66%
2018/10/15	0	0.00	1	10.40	10.50	-1	111	-0.89%
2018/10/12	0.6	10.35	0	0.00	10.30	0.6	110	0.53%
2018/10/11	2	10.50	0	0.00	10.20	2	109	1.82%
2018/10/01	0	0.00	3	11.30	11.30	-3	103	-2.91%
2018/09/14	0	0.00	8	11.25	11.30	-8	111	-7.19%
2018/09/04	0	0.00	21	11.60	11.65	-21	106	-19.72%
2018/09/03	0	0.00	2	11.55	11.50	-2	108	-1.84%
2018/08/29	0	0.00	4	11.35	11.30	-4	114	-3.50%
2018/08/28	0	0.00	5	11.35	11.30	-5	118	-4.23%
2018/08/27	0	0.00	12	11.30	11.30	-12	138	-8.66%
2018/08/21	0	0.00	5	11.25	11.25	-5	177	-2.82%
2018/08/10	0	0.00	83	11.41	11.40	-83	258	-32.16%
2018/07/27	0	0.00	1	11.50	11.45	-1	346	-0.29%
2018/07/06	0	0.00	1	11.65	11.65	-1	696	-0.14%
2018/06/26	8	12.25	0	0.00	12.10	8	1,039	0.77%
2018/06/25	20	12.30	0.1	12.20	12.30	19.9	1,034	1.92%
2018/06/22	0	0.00	5	12.55	12.50	-5	1,034	-0.48%
2018/06/21	0	0.00	10	12.53	12.50	-10	1,034	-0.97%
2018/06/20	7	12.30	0	0.00	12.35	7	1,035	0.68%
2018/06/19	0	0.00	10	12.25	12.35	-10	1,036	-0.96%
2018/06/12	5	12.50	0	0.00	12.55	5	1,032	0.48%
2018/06/11	33	12.57	0	0.00	12.50	33	1,032	3.20%
2018/06/07	1	12.70	0	0.00	12.75	1	1,030	0.10%
2018/06/05	3	12.65	0	0.00	12.70	3	1,021	0.29%
2018/06/04	10	12.90	14	12.86	12.90	-4	1,018	-0.39%
2018/06/01	0	0.00	11	12.63	12.65	-11	999	-1.10%
2018/05/31	5	12.45	0	0.00	12.55	5	997	0.50%
2018/05/30	22	12.50	0	0.00	12.55	22	993	2.21%
2018/05/29	10	13.25	0	0.00	12.90	10	983	1.02%
2018/05/28	8	13.05	6	13.30	13.05	2	961	0.21%
2018/05/24	0	0.00	1	12.50	12.60	-1	915	-0.11%
2018/05/23	0	0.00	1	13.00	12.55	-1	913	-0.11%
2018/05/18	1	12.40	0	0.00	12.30	1	896	0.11%
2018/05/16	0	0.00	24	12.38	12.75	-24	878	-2.73%
2018/05/15	0	0.00	1	11.75	11.65	-1	855	-0.12%
2018/05/14	1	11.60	0	0.00	11.60	1	861	0.12%
2018/05/07	0	0.00	20	12.32	12.20	-20	839	-2.38%
2018/05/03	0	0.00	30	12.26	12.35	-30	825	-3.63%
2018/05/02	0	0.00	17	12.36	12.35	-17	819	-2.08%
2018/04/30	1	12.20	4	12.10	12.10	-3	807	-0.37%
2018/04/26	3	12.20	0	0.00	12.05	3	793	0.38%
2018/04/25	24	12.17	3	12.45	12.20	21	786	2.67%
2018/04/24	0	0.00	1	12.40	12.15	-1	770	-0.13%
2018/04/23	3	11.55	19	12.13	12.65	-16	716	-2.23%
2018/04/20	43	11.70	23	11.69	11.50	20	663	3.02%
2018/04/19	4	11.40	6	11.50	11.40	-2	647	-0.31%
2018/04/18	20	11.26	1	11.50	11.20	19	643	2.95%
2018/04/17	6	11.71	0	0.00	11.40	6	628	0.95%
2018/04/16	2	11.98	4	11.93	11.75	-2	608	-0.33%
2018/04/13	14	12.08	13	11.85	11.90	1	587	0.17%
2018/04/12	1	12.10	0	0.00	12.10	1	555	0.18%
2018/04/11	35	12.66	0	0.00	12.40	35	501	6.97%
2018/04/10	33	13.58	0	0.00	13.55	33	454	7.26%
2018/04/09	0	0.00	5	14.75	14.75	-5	407	-1.23%
2018/04/03	57	12.70	63	12.77	13.45	-6	336	-1.78%
2018/04/02	1	11.90	30	12.14	12.25	-29	239	-12.13%
2018/03/31	0	0.00	1	11.30	11.15	-1	193	-0.52%
2018/03/30	10	10.80	0	0.00	10.80	10	186	5.36%
2018/03/23	1	10.60	1	10.70	10.70	0	179	0.00%
2018/03/12	0	0.00	1	10.55	10.60	-1	171	-0.58%
2018/03/09	0	0.00	1	10.50	10.50	-1	170	-0.59%
2018/02/21	0	0.00	2	10.40	10.40	-2	161	-1.24%
2018/02/12	1	10.35	0	0.00	10.35	1	159	0.63%
2018/02/09	1	10.00	0	0.00	10.20	1	157	0.64%
2018/02/08	1	10.15	0	0.00	10.10	1	155	0.64%
2018/01/29	1	10.50	0	0.00	10.50	1	147	0.68%
2018/01/03	0	0.00	4	10.83	10.80	-4	136	-2.93%