興農 (1712)-玉山-台中券商分點個股進出

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

興農

(1712)

可現股當沖

股價
40.00
漲跌
▲0.80
漲幅
+2.04%
成交量
1,375張
產業
上市化學類股
440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

興農 (1712)籌碼相關－玉山-台中券商分點個股進出

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-台中券商分點個股進出
玉山-台中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
2024/04/18	23	39.75	0	0.00	40.00	23	1,216	1.89%
2024/04/11	0	0.00	10	38.80	38.80	-10	1,158	-0.86%
2024/04/10	3	38.90	0	0.00	38.90	3	1,156	0.26%
2024/04/09	0	0.00	1	39.00	39.00	-1	1,156	-0.09%
2024/03/28	0	39.15	0	0.00	39.10	0	1,153	0.00%
2024/03/27	0	0.00	0.2	38.95	38.80	-0.2	1,147	-0.01%
2024/03/26	1	38.45	1.9	38.55	38.45	-0.9	1,143	-0.07%
2024/03/25	2	38.60	0	0.00	38.65	2	1,139	0.18%
2024/03/22	1	38.80	4	38.85	38.65	-3	1,137	-0.26%
2024/03/20	1	39.60	1	39.80	39.65	0	1,122	0.00%
2024/03/19	3	39.12	2.5	38.99	38.95	0.5	1,105	0.05%
2024/03/18	2	39.20	0.5	39.20	39.05	1.5	1,098	0.14%
2024/03/15	0	0.00	2	38.60	38.80	-2	1,087	-0.19%
2024/03/14	13	38.45	4	38.24	38.50	9	1,063	0.85%
2024/03/13	7	41.94	2	41.95	42.00	5	957	0.52%
2024/03/12	3	42.07	0.1	42.15	42.10	2.9	899	0.32%
2024/03/11	2	41.90	10.5	41.94	41.90	-8.5	870	-0.97%
2024/03/08	2	41.85	0	0.00	41.95	2	850	0.24%
2024/03/07	3	42.05	5.1	42.01	41.95	-2.1	827	-0.25%
2024/03/06	0	0.00	10	42.15	42.20	-10	798	-1.25%
2024/03/05	0	41.95	0	0.00	42.10	0	785	0.00%
2024/03/04	7	41.54	1	41.40	41.60	6	758	0.79%
2024/03/01	8	42.17	0	0.00	41.90	8	723	1.11%
2024/02/29	14	42.08	12	42.09	42.20	2	700	0.29%
2024/02/27	1	41.85	1.1	41.99	41.80	-0.1	657	-0.02%
2024/02/26	4	42.00	1	42.00	41.80	3	623	0.48%
2024/02/23	1	39.90	33	39.83	39.80	-32	543	-5.89%
2024/02/22	1	39.90	48	39.76	39.90	-47	539	-8.71%
2024/02/20	1	39.85	0	0.00	39.30	1	525	0.19%
2024/02/19	0	0.00	2	39.85	39.90	-2	513	-0.39%
2024/01/26	12	38.82	1	38.85	38.85	11	517	2.12%
2024/01/25	12.9	38.74	1	38.65	38.70	11.9	536	2.22%
2024/01/24	2	38.50	0	0.00	38.35	2	548	0.36%
2024/01/23	4	38.21	0	0.00	38.30	4	565	0.71%
2024/01/17	0.3	38.15	1	38.15	38.10	-0.7	590	-0.13%
2024/01/16	0	0.00	9	38.50	38.45	-9	585	-1.54%
2024/01/15	0	0.00	3	38.52	38.70	-3	584	-0.51%
2024/01/09	0	0.00	1	38.10	38.10	-1	742	-0.13%
2024/01/04	1	38.05	0	0.00	38.15	1	818	0.12%
2024/01/03	0	0.00	2	38.20	38.15	-2	885	-0.23%
2024/01/02	0	0.00	3	38.47	38.50	-3	882	-0.34%
2023/12/29	0	0.00	0.2	38.45	38.45	-0.2	881	-0.02%
2023/12/28	1	38.50	0	0.00	38.55	1	881	0.11%
2023/12/22	0	0.00	1	38.20	38.30	-1	877	-0.11%
2023/12/15	0	0.00	3	38.90	38.85	-3	892	-0.34%
2023/12/14	0	0.00	1	38.50	38.65	-1	890	-0.11%
2023/12/13	0	0.00	2	38.23	38.25	-2	875	-0.23%
2023/12/12	0	0.00	1	37.95	38.10	-1	880	-0.11%
2023/12/11	0	0.00	1	37.95	37.95	-1	882	-0.11%
2023/12/06	0	0.00	2.1	38.00	38.10	-2.1	883	-0.23%
2023/11/28	0	0.00	1	37.25	37.30	-1	894	-0.11%
2023/11/21	5	37.45	0	0.00	37.45	5	910	0.55%
2023/11/16	2	37.25	0	0.00	37.35	2	902	0.22%
2023/11/15	1	37.35	0	0.00	37.35	1	906	0.11%
2023/11/13	0	0.00	0	36.80	36.70	0	902	0.00%
2023/11/10	5	36.65	5.8	36.89	36.65	-0.8	899	-0.09%
2023/11/09	16.5	36.85	5	37.05	36.65	11.5	899	1.28%
2023/11/08	0	0.00	33	36.72	36.80	-33	904	-3.65%
2023/11/07	53	36.48	47	36.72	36.75	6	896	0.67%
2023/11/06	70	36.47	30	36.62	36.65	40	897	4.46%
2023/11/03	0	0.00	85	36.57	36.80	-85	891	-9.54%
2023/11/02	33	36.24	30	36.56	36.30	3	887	0.34%
2023/11/01	78	36.33	0	0.00	36.25	78	866	9.01%
2023/10/31	3	36.55	2	36.48	36.50	1	856	0.12%
2023/10/30	0	0.00	1	37.50	37.30	-1	851	-0.12%
2023/10/27	5	38.06	7	37.95	37.70	-2	852	-0.23%
2023/10/26	2	37.70	33	37.70	37.80	-31	849	-3.65%
2023/10/25	9	37.48	37.2	37.69	37.85	-28.2	843	-3.34%
2023/10/24	9	37.18	15	37.23	37.20	-6	843	-0.71%
2023/10/23	5	36.97	4	37.21	37.10	1	853	0.12%
2023/10/20	86	37.29	1.2	37.46	37.00	84.9	857	9.90%
2023/10/19	97	37.57	58	37.90	38.00	39	866	4.50%
2023/10/18	18.1	38.65	10	38.75	37.60	8.1	920	0.88%
2023/10/17	11	37.88	0	0.00	37.90	11	828	1.33%
2023/10/16	3.1	38.59	40	38.50	38.80	-36.9	832	-4.44%
2023/10/13	40	38.20	23	38.03	38.15	17	817	2.08%
2023/10/12	2.1	37.41	0	37.75	37.90	2	800	0.25%
2023/10/11	0	0.00	56	37.73	37.85	-56	784	-7.14%
2023/10/04	2	36.35	0	0.00	36.40	2	729	0.27%
2023/10/03	0	0.00	0.1	36.50	36.50	-0.1	734	-0.01%
2023/10/02	1.5	36.53	0.2	36.63	36.65	1.3	737	0.18%
2023/09/26	0	0.00	1	36.60	36.60	-1	734	-0.14%
2023/09/25	0	0.00	7	36.91	36.80	-7	745	-0.94%
2023/09/22	2	36.40	0	0.00	36.65	2	741	0.27%
2023/09/21	7.1	36.54	5.5	36.52	36.75	1.6	740	0.21%
2023/09/20	0	0.00	2	37.10	37.10	-2	731	-0.27%
2023/09/19	11	37.04	10	36.90	37.05	1	726	0.14%
2023/09/18	0	0.00	0.6	36.51	36.65	-0.6	719	-0.08%
2023/09/15	5.2	36.51	0	0.00	36.50	5.2	726	0.72%
2023/09/14	5	36.65	0	0.00	36.50	5	720	0.69%
2023/09/12	0	0.00	2	36.60	36.60	-2	721	-0.28%
2023/09/08	0.3	36.82	11	36.82	36.80	-10.7	724	-1.48%
2023/09/07	15.4	36.52	23	36.64	36.80	-7.6	723	-1.05%
2023/09/06	0.1	36.60	1.7	36.38	36.50	-1.6	721	-0.22%
2023/09/05	5	36.65	0	0.00	36.35	5	717	0.70%
2023/09/04	0	0.00	25	36.71	36.60	-25	711	-3.51%
2023/09/01	4	36.45	29	36.59	36.55	-25	702	-3.56%
2023/08/31	12.4	36.27	2	36.45	36.50	10.4	688	1.51%
2023/08/30	31	36.00	0	0.00	36.00	31	676	4.58%
2023/08/29	0.1	35.80	10	35.75	35.95	-9.9	686	-1.44%
2023/08/25	1	35.65	0	0.00	35.55	1	680	0.15%
2023/08/24	0	0.00	2	35.50	35.50	-2	681	-0.29%
2023/08/23	0.1	35.55	0	0.00	35.50	0.1	683	0.01%
2023/08/21	1	35.90	0	0.00	35.70	1	702	0.14%
2023/08/17	0	35.35	0	0.00	35.30	0	702	0.00%
2023/08/16	14	35.16	0	0.00	35.15	14	702	1.99%
2023/08/14	8	35.16	0	0.00	35.20	8	708	1.13%
2023/08/11	5	35.67	0	0.00	35.45	5	699	0.72%
2023/08/10	10	35.65	0	0.00	35.65	10	705	1.42%
2023/08/09	1	35.60	0	0.00	35.80	1	711	0.14%
2023/08/08	0	36.15	0	0.00	35.90	0	725	0.00%
2023/08/07	3.1	35.90	0	0.00	36.15	3.1	754	0.41%
2023/08/04	5	36.00	10	35.90	35.85	-5	759	-0.66%
2023/08/02	36	36.64	2	36.15	36.15	34	764	4.45%
2023/07/31	0.3	36.35	5	36.35	36.25	-4.8	760	-0.62%
2023/07/28	2.3	36.32	0	0.00	36.25	2.3	764	0.29%
2023/07/27	2	36.40	0.3	36.50	36.40	1.7	760	0.23%
2023/07/26	0	36.45	0	36.10	36.45	0	766	0.00%
2023/07/25	0.3	36.15	0	0.00	36.00	0.3	767	0.04%
2023/07/24	3	35.90	2	36.25	36.30	1	771	0.13%
2023/07/21	17.2	37.00	4	37.40	36.80	13.2	756	1.74%
2023/07/20	1.2	36.26	0	0.00	36.30	1.2	706	0.16%
2023/07/19	9	36.60	1	36.35	36.00	8	704	1.14%
2023/07/17	0	0.00	5	35.56	35.90	-5	701	-0.71%
2023/07/14	0	35.50	0	0.00	35.50	0	718	0.00%
2023/07/13	1.2	35.58	0	0.00	35.45	1.2	728	0.16%
2023/07/12	1	35.45	0	0.00	35.50	1	741	0.13%
2023/07/11	0	35.45	0	0.00	35.30	0	744	0.00%
2023/07/10	4	35.48	0	0.00	35.40	4	768	0.52%
2023/07/05	1	35.90	1	35.85	35.75	0	807	0.00%
2023/07/04	0	0.00	4	35.94	35.90	-4	821	-0.49%
2023/07/03	1	35.65	1	36.05	36.00	0	850	0.00%
2023/06/30	0.1	35.75	1	35.60	35.65	-1	865	-0.11%
2023/06/29	0	35.55	1	35.40	35.40	-1	887	-0.11%
2023/06/28	0	35.45	0	0.00	35.35	0	907	0.00%
2023/06/27	7	35.24	0	0.00	35.25	7	927	0.76%
2023/06/26	4	35.29	2	35.30	35.30	2	939	0.21%
2023/06/21	0.1	35.55	0	0.00	35.45	0.1	946	0.01%
2023/06/20	1	35.70	0	0.00	35.55	1	964	0.10%
2023/06/15	0	35.80	0	0.00	35.75	0	1,074	0.00%
2023/06/14	0	35.90	0	0.00	35.80	0	1,110	0.00%
2023/06/13	1	35.90	0	35.80	35.90	1	1,248	0.08%
2023/06/12	1	35.65	0	35.75	35.55	1	1,347	0.07%
2023/06/09	1.4	35.86	1	35.95	35.90	0.4	1,390	0.03%
2023/06/08	0.1	35.90	3	35.80	35.75	-2.9	1,435	-0.20%
2023/06/05	1	35.80	0	0.00	35.70	1	1,576	0.06%
2023/06/02	1.2	35.46	3	35.45	35.25	-1.8	1,610	-0.11%
2023/06/01	3	35.40	0	0.00	35.45	3	1,662	0.18%
2023/05/31	0.1	35.30	0	0.00	35.35	0.1	1,718	0.01%
2023/05/29	1.2	35.22	2	35.20	35.25	-0.8	1,881	-0.04%
2023/05/26	2	35.20	7	35.27	35.15	-5	1,892	-0.26%
2023/05/23	0	35.65	0	0.00	35.75	0	1,918	0.00%
2023/05/22	0.1	35.80	0	0.00	35.60	0.1	1,936	0.01%
2023/05/18	1	35.75	0	0.00	35.75	1	1,937	0.05%
2023/05/17	0.5	35.75	9	35.57	35.50	-8.5	1,940	-0.44%
2023/05/16	20	35.30	0	0.00	35.25	20	1,942	1.03%
2023/05/12	1.1	35.94	0	0.00	35.10	1.1	1,944	0.06%
2023/05/11	1.1	35.94	0	0.00	35.65	1.1	1,928	0.06%
2023/05/10	0	0.00	0	36.55	36.80	0	1,913	0.00%
2023/05/09	1.3	36.92	1	36.60	36.60	0.3	1,916	0.02%
2023/05/05	3	36.80	6	36.90	36.90	-3	1,934	-0.16%
2023/05/03	0	37.05	0	0.00	36.90	0	1,952	0.00%
2023/04/28	0	0.00	3	36.90	37.00	-3	1,999	-0.15%
2023/04/25	2.1	35.86	0	0.00	35.95	2.1	1,983	0.11%
2023/04/24	0	0.00	2.2	36.59	36.55	-2.2	1,967	-0.11%
2023/04/21	1	36.30	0	0.00	36.30	1	1,968	0.05%
2023/04/20	0.1	36.67	0	0.00	36.50	0.1	1,968	0.01%
2023/04/18	3	36.88	0	0.00	36.90	3	1,941	0.15%
2023/04/17	1	36.95	19	36.87	36.85	-18	1,942	-0.93%
2023/04/14	4	36.64	7.1	36.60	36.60	-3.1	1,935	-0.16%
2023/04/13	1.3	36.70	2	36.55	36.60	-0.7	1,930	-0.03%
2023/04/12	1.2	36.74	0	0.00	36.65	1.2	1,909	0.06%
2023/04/11	0	36.96	5.3	37.00	36.80	-5.3	1,912	-0.28%
2023/04/10	0.2	37.11	0	37.00	36.90	0.2	1,902	0.01%
2023/04/07	0	37.35	0	0.00	37.10	0	1,888	0.00%
2023/04/06	1.1	37.57	0	0.00	37.65	1.1	1,876	0.06%
2023/03/31	12	37.40	5	37.35	37.80	7	1,856	0.38%
2023/03/30	2	37.18	14	37.06	37.30	-12	1,836	-0.65%
2023/03/29	1	36.50	0	0.00	36.70	1	1,819	0.05%
2023/03/28	0	36.90	0	0.00	36.90	0	1,829	0.00%
2023/03/27	0	36.59	0	0.00	36.45	0	1,821	0.00%
2023/03/24	1.3	36.79	15	36.85	36.85	-13.7	1,813	-0.75%
2023/03/23	1.6	37.10	0	0.00	37.00	1.6	1,812	0.09%
2023/03/22	4	37.39	0	0.00	37.35	4	1,797	0.22%
2023/03/21	21	37.24	4	37.10	37.45	17	1,792	0.95%
2023/03/20	21.2	36.21	0	0.00	36.20	21.2	1,799	1.18%
2023/03/17	4.1	37.13	23	37.14	37.15	-19	1,762	-1.08%
2023/03/16	15.2	37.89	1	37.55	37.50	14.2	1,736	0.81%
2023/03/15	1.1	41.05	1.2	40.77	40.45	-0.1	1,608	-0.01%
2023/03/14	2.4	41.41	0	0.00	41.10	2.4	1,551	0.15%
2023/03/13	2	41.05	5	40.75	41.35	-3	1,530	-0.20%
2023/03/10	5	41.01	0.2	41.40	40.75	4.8	1,556	0.31%
2023/03/09	1	42.00	0.8	42.00	41.70	0.2	1,614	0.01%
2023/03/08	1	42.05	3.1	41.84	41.85	-2.1	1,681	-0.13%
2023/03/07	8	42.38	0.2	42.45	42.25	7.8	1,651	0.47%
2023/03/06	7.2	42.93	7	42.82	42.70	0.2	1,627	0.01%
2023/03/03	5.1	42.25	77	42.37	42.70	-72	1,584	-4.54%
2023/03/02	2.3	41.83	0.2	41.89	41.90	2.1	1,554	0.14%
2023/03/01	33.1	41.00	17	40.81	40.80	16.1	1,510	1.06%
2023/02/24	1.1	39.99	0	0.00	39.60	1.1	1,434	0.07%
2023/02/23	0.2	40.00	19.6	39.61	39.90	-19.5	1,438	-1.35%
2023/02/22	2	39.20	8	39.10	39.30	-6	1,437	-0.42%
2023/02/21	0	0.00	20	39.30	39.35	-20	1,437	-1.39%
2023/02/20	0.1	39.20	30	39.18	39.10	-29.9	1,442	-2.07%
2023/02/17	0	0.00	21.1	38.65	38.70	-21.1	1,437	-1.47%
2023/02/16	0.1	38.80	0.1	38.75	38.60	0	1,459	0.00%
2023/02/15	0.2	38.70	3.1	38.55	38.55	-2.9	1,512	-0.19%
2023/02/13	0.1	38.95	10	38.87	38.75	-9.9	1,524	-0.65%
2023/02/10	11	38.58	0	0.00	38.45	11	1,541	0.72%
2023/02/09	1.1	38.86	0	0.00	38.90	1.1	1,607	0.07%
2023/02/08	40.1	38.94	0	0.00	38.90	40.1	1,649	2.43%
2023/02/07	0	0.00	1	39.20	39.30	-1	1,651	-0.06%
2023/02/06	0	39.05	0.1	39.05	39.05	-0.1	1,659	-0.01%
2023/02/03	40	38.79	15	38.95	38.80	25	1,649	1.52%
2023/02/02	0.1	38.85	0	38.70	38.75	0.1	1,644	0.00%
2023/02/01	10.1	38.55	0	0.00	38.60	10.1	1,654	0.61%
2023/01/31	0	0.00	65	38.71	38.85	-65	1,654	-3.93%
2023/01/30	0.1	38.04	2	38.10	37.95	-1.9	1,646	-0.11%
2023/01/17	0.1	37.43	1	37.45	37.50	-0.9	1,647	-0.05%
2023/01/13	1	37.05	1	37.10	37.00	0	1,794	0.00%
2023/01/12	23.3	37.18	2	37.05	37.00	21.3	1,941	1.10%
2023/01/11	47	37.36	0	0.00	37.35	47	1,961	2.40%
2023/01/10	40.2	37.28	0	0.00	37.55	40.2	1,986	2.02%
2023/01/09	0	0.00	1.2	37.36	37.45	-1.2	2,004	-0.06%
2023/01/06	0.1	37.25	0	0.00	37.15	0.1	2,017	0.01%
2023/01/05	3.2	37.11	1	37.20	37.20	2.2	2,071	0.11%
2023/01/04	0.1	36.85	0	0.00	36.65	0.1	2,089	0.00%
2022/12/30	3.1	36.32	0.3	36.40	36.45	2.8	2,154	0.13%
2022/12/29	8.2	35.93	5	36.20	36.20	3.2	2,187	0.15%
2022/12/28	4.1	36.58	0	0.00	36.60	4.1	2,204	0.19%
2022/12/27	1.3	37.17	1	37.20	37.15	0.3	2,225	0.01%
2022/12/26	0	36.55	17.1	36.55	36.80	-17.1	2,248	-0.76%
2022/12/23	8	36.30	0	0.00	36.35	8	2,281	0.35%
2022/12/22	0	0.00	26	36.80	36.90	-26	2,310	-1.13%
2022/12/21	1	36.45	7	36.44	36.45	-6	2,363	-0.25%
2022/12/20	8.1	36.25	1	36.50	36.05	7.1	2,384	0.30%
2022/12/19	20	37.09	0	0.00	36.95	20	2,386	0.84%
2022/12/16	16.1	37.17	5	37.15	37.10	11.1	2,407	0.46%
2022/12/15	0	0.00	8	37.40	37.35	-8	2,443	-0.33%
2022/12/14	1.1	37.39	18	37.32	37.35	-16.9	2,539	-0.67%
2022/12/13	0	0.00	20	37.40	37.20	-20	2,603	-0.77%
2022/12/12	45.1	37.40	0	0.00	37.30	45.1	2,762	1.63%
2022/12/09	35.1	38.97	2.1	38.95	39.10	33	3,023	1.09%
2022/12/08	4.1	38.44	18	38.53	38.50	-13.9	3,094	-0.45%
2022/12/07	6.1	38.35	0	0.00	38.25	6.1	3,134	0.20%
2022/12/06	20	38.25	0	0.00	38.20	20	3,170	0.63%
2022/12/05	0.2	39.57	0	0.00	39.60	0.2	3,174	0.01%
2022/12/02	6	39.59	21	39.72	39.70	-15	3,192	-0.47%
2022/12/01	2.1	40.53	22	40.23	40.85	-20	3,183	-0.63%
2022/11/30	10	38.40	14	38.64	38.15	-4	3,114	-0.13%
2022/11/29	26.5	37.72	25.4	38.03	37.90	1.1	3,071	0.03%
2022/11/28	30	37.78	15	38.11	38.00	15	3,125	0.48%
2022/11/25	0	0.00	2	38.60	37.90	-2	3,262	-0.06%
2022/11/24	18	37.89	0	0.00	37.75	18	3,340	0.54%
2022/11/23	0	0.00	4	38.18	38.30	-4	3,481	-0.11%
2022/11/22	2	37.80	10	37.65	37.70	-8	3,569	-0.22%
2022/11/21	1	36.50	107	37.39	37.65	-106	3,876	-2.73%	大賣/鉅額交易
2022/11/18	94	37.18	21	37.07	36.70	73	4,098	1.78%
2022/11/17	6.5	37.37	50.1	37.61	37.40	-43.6	4,530	-0.96%
2022/11/16	32	37.37	12	37.69	37.30	20	4,810	0.42%
2022/11/15	15.1	37.40	47	37.65	37.80	-31.9	4,881	-0.65%
2022/11/14	30.1	37.59	0	0.00	37.65	30.1	4,931	0.61%
2022/11/11	8.1	38.00	40	37.93	37.75	-32	4,963	-0.64%
2022/11/10	20	36.85	0	0.00	36.70	20	4,985	0.40%
2022/11/07	1	37.05	1.1	37.00	36.85	-0.1	5,037	0.00%
2022/11/04	11	36.94	14	37.39	37.65	-3	4,986	-0.06%
2022/11/03	0	0.00	6	36.18	36.40	-6	4,967	-0.12%
2022/11/02	1	35.65	0	0.00	35.95	1	4,963	0.02%
2022/10/31	0	0.00	6	35.95	35.50	-6	4,984	-0.12%
2022/10/28	0	0.00	2	36.00	35.25	-2	4,990	-0.04%
2022/10/27	0	0.00	1	36.00	36.00	-1	4,991	-0.02%
2022/10/26	0	35.30	0	0.00	35.20	0	5,002	0.00%
2022/10/25	0	35.95	0	35.95	35.80	0	5,004	0.00%
2022/10/21	3	35.83	9	36.07	35.70	-6	4,985	-0.12%
2022/10/20	11	35.37	9	34.30	33.95	2	4,901	0.04%
2022/10/19	1	35.65	0	0.00	35.90	1	4,768	0.02%
2022/10/18	2	35.28	52	35.08	35.20	-50	4,755	-1.05%
2022/10/17	2	33.25	32	33.50	34.45	-30	4,740	-0.63%
2022/10/14	0	0.00	30	34.27	34.40	-30	4,741	-0.63%
2022/10/13	45	35.11	17	34.79	33.70	28	4,739	0.59%
2022/10/12	1	35.35	31	35.74	35.85	-30	4,736	-0.63%
2022/10/11	1	35.25	1	35.60	35.65	0	4,718	0.00%
2022/10/07	60	36.97	1	36.55	36.40	59	4,689	1.26%
2022/10/06	26	37.37	14	37.65	37.65	12	4,658	0.26%
2022/10/05	42	38.01	1	38.60	37.90	41	4,643	0.88%
2022/09/30	11	38.18	6	38.55	38.70	5	4,659	0.11%
2022/09/28	0	0.00	2	40.33	39.05	-2	4,615	-0.04%
2022/09/27	8	40.58	7	40.67	40.70	1	4,572	0.02%
2022/09/26	1	40.60	2	40.88	40.50	-1	4,556	-0.02%
2022/09/23	4	42.06	4	42.05	41.60	0	4,556	0.00%
2022/09/22	6	41.66	5.1	42.00	42.10	1	4,542	0.02%
2022/09/21	16	41.92	21.1	42.09	42.30	-5.1	4,501	-0.11%
2022/09/20	5	40.36	9	40.47	40.60	-4	4,403	-0.09%
2022/09/19	9.3	39.55	2	39.33	39.35	7.3	4,338	0.17%
2022/09/16	12	43.34	13	44.76	43.60	-1	4,183	-0.02%
2022/09/15	11	42.80	17.1	43.65	43.35	-6.1	3,882	-0.16%
2022/09/14	2	43.15	0	0.00	42.65	2	3,818	0.05%
2022/09/13	3.1	43.84	7	44.08	43.55	-3.9	3,780	-0.10%
2022/09/12	2	44.48	0	0.00	44.60	2	3,767	0.05%
2022/09/08	3	44.60	6	45.11	45.20	-3	3,749	-0.08%
2022/09/07	7.1	44.61	5	44.55	44.60	2.1	3,722	0.06%
2022/09/06	6.1	44.86	9	44.51	44.55	-2.9	3,676	-0.08%
2022/09/05	8	44.72	7	44.64	44.85	1	3,640	0.03%
2022/09/02	6	44.72	6.1	44.85	44.50	-0.1	3,602	0.00%
2022/09/01	8	45.69	11	46.20	45.20	-3	3,538	-0.08%
2022/08/31	7	45.34	9	45.48	45.40	-2	3,391	-0.06%
2022/08/30	9	45.48	12.2	45.70	45.45	-3.2	3,304	-0.10%
2022/08/29	40	45.27	38.1	44.87	44.85	1.9	3,153	0.06%
2022/08/26	15.1	44.92	15.1	45.38	45.10	0	3,056	0.00%
2022/08/25	16.2	42.51	69.4	42.38	44.00	-53.3	2,758	-1.93%
2022/08/24	80	41.61	30	41.54	41.55	50	2,538	1.97%
2022/08/23	3.2	43.54	29.2	42.36	43.80	-26	2,102	-1.24%
2022/08/22	1.1	40.43	13.2	40.26	40.55	-12.1	1,835	-0.66%
2022/08/19	0.2	39.35	4.2	39.44	39.40	-4	1,773	-0.23%
2022/08/18	5.1	37.45	2	37.83	38.35	3.1	1,732	0.18%
2022/08/17	13	38.23	10.2	38.34	38.60	2.8	1,704	0.17%
2022/08/16	16.1	36.88	3.2	37.01	37.10	12.9	1,687	0.76%
2022/08/15	9	36.63	3	36.60	36.65	6	1,733	0.35%
2022/08/12	4	36.09	7	36.07	36.05	-3	1,782	-0.17%
2022/08/11	4	35.48	2	35.60	35.55	2	1,912	0.10%
2022/08/10	0	35.70	3	35.27	35.50	-3	2,064	-0.14%
2022/08/09	0.3	35.05	0	0.00	35.05	0.3	2,224	0.01%
2022/08/08	0	0.00	1	35.10	35.05	-1	2,336	-0.04%
2022/08/05	1	34.65	0	0.00	34.60	1	2,333	0.04%
2022/08/04	1	34.25	0	0.00	34.60	1	2,389	0.04%
2022/08/02	0	0.00	6	34.76	34.85	-6	2,556	-0.23%
2022/08/01	1	34.70	0	0.00	34.90	1	2,837	0.04%
2022/07/28	0	0.00	5	34.95	34.45	-5	3,013	-0.17%
2022/07/26	0	0.00	2	33.65	33.60	-2	3,025	-0.07%
2022/07/25	0	0.00	2	33.25	33.50	-2	3,081	-0.06%
2022/07/22	0	0.00	3	33.42	33.15	-3	3,280	-0.09%
2022/07/21	1	33.30	1.5	33.38	33.30	-0.5	3,324	-0.02%
2022/07/20	1	32.85	2	32.65	32.75	-1	3,372	-0.03%
2022/07/19	0	0.00	3	32.35	32.55	-3	3,420	-0.09%
2022/07/15	2	31.30	2	31.45	31.45	0	3,466	0.00%
2022/07/13	2	30.70	2	31.40	31.40	0	3,680	0.00%
2022/07/12	0	30.40	2	30.30	30.35	-2	4,055	-0.05%
2022/07/11	0	31.20	0	0.00	30.70	0	4,306	0.00%
2022/07/07	3	30.37	0	0.00	30.45	3	4,861	0.06%
2022/07/06	4	30.07	2	30.00	30.00	2	5,759	0.03%
2022/07/05	0	0.00	5	31.12	31.15	-5	6,402	-0.08%
2022/07/04	31	29.80	2	29.98	30.00	29	6,647	0.44%
2022/07/01	14	29.94	1	30.00	29.80	13	6,719	0.19%
2022/06/30	1.1	30.71	11	30.71	30.70	-9.9	6,816	-0.15%
2022/06/29	0	31.25	0	0.00	31.25	0	6,917	0.00%
2022/06/28	2	31.85	0	0.00	31.70	2	7,004	0.03%
2022/06/27	0	0.00	1	32.05	31.95	-1	7,212	-0.01%
2022/06/24	0	31.40	10	31.60	31.60	-10	7,537	-0.13%
2022/06/23	16	31.39	12	31.23	31.35	4	7,663	0.05%
2022/06/22	16	31.79	16	31.14	31.25	0	7,718	0.00%
2022/06/21	0	0.00	10.1	31.47	31.45	-10.1	7,850	-0.13%
2022/06/20	29	30.99	31	31.10	30.85	-2	7,976	-0.02%
2022/06/17	28	31.83	11	31.79	31.50	17	8,077	0.21%
2022/06/16	1	32.35	0	0.00	32.10	1	8,137	0.01%
2022/06/15	2	32.95	38	32.48	32.75	-36	8,222	-0.44%
2022/06/14	12	31.98	0.1	32.00	32.30	12	8,234	0.15%
2022/06/13	41	32.23	21	32.67	32.20	20	8,323	0.24%
2022/06/10	2	32.26	3	32.47	32.60	-1	8,540	-0.01%
2022/06/09	0	32.55	0	0.00	32.45	0	8,774	0.00%
2022/06/08	22	32.48	0	0.00	32.55	22	8,777	0.25%
2022/06/07	1	32.35	0	32.50	32.40	1	8,779	0.01%
2022/06/06	4	32.88	0	0.00	32.85	4	8,782	0.05%
2022/06/02	3	32.73	0	0.00	32.70	3	8,804	0.03%
2022/06/01	2	33.30	1	33.50	33.40	1	8,819	0.01%
2022/05/31	1	33.35	0	0.00	33.20	1	8,838	0.01%
2022/05/30	1	33.75	0.1	33.60	33.65	0.9	8,857	0.01%
2022/05/27	3	33.37	1	33.40	33.40	2	8,911	0.02%
2022/05/26	5	33.25	0	0.00	33.20	5	8,916	0.06%
2022/05/25	1	33.90	0	0.00	33.95	1	8,925	0.01%
2022/05/24	8	33.99	10	34.15	33.55	-2	8,950	-0.02%
2022/05/23	2	34.83	8	34.47	34.50	-6	8,967	-0.07%
2022/05/20	0	0.00	0.4	34.71	34.40	-0.4	8,982	0.00%
2022/05/19	13	34.61	17	34.74	34.85	-4	9,025	-0.04%
2022/05/18	9	34.69	21.6	34.91	34.85	-12.6	8,971	-0.14%
2022/05/17	7.5	33.43	18.1	34.08	34.35	-10.6	8,944	-0.12%
2022/05/16	6	32.28	7.1	33.05	33.10	-1.1	8,919	-0.01%
2022/05/13	0	0.00	2	31.70	31.70	-2	8,949	-0.02%
2022/05/12	4	30.90	0	0.00	30.75	4	8,990	0.04%
2022/05/11	6	31.87	10	32.03	32.15	-4	9,055	-0.04%
2022/05/10	15	31.28	2	31.30	31.65	13	9,024	0.14%
2022/05/09	26.3	33.23	10.1	33.34	32.80	16.2	8,893	0.18%
2022/05/06	30.1	31.57	47	31.83	32.20	-16.9	8,599	-0.20%
2022/05/05	0	31.35	4.3	31.25	31.30	-4.3	8,433	-0.05%
2022/05/04	18	30.86	8	30.81	30.80	10	8,418	0.12%
2022/05/03	2	30.73	1	30.80	30.80	1	8,471	0.01%
2022/04/29	1	32.10	6	31.78	31.40	-5	8,492	-0.06%
2022/04/28	12	32.48	19	32.00	32.05	-7	8,434	-0.08%
2022/04/27	20.1	31.08	19	31.44	31.20	1.1	8,220	0.01%
2022/04/26	32	32.15	25	31.82	31.85	7	8,159	0.09%
2022/04/25	16	32.77	5	32.60	32.60	11	8,085	0.14%
2022/04/22	11.1	33.68	2	33.88	33.55	9.1	8,012	0.11%
2022/04/21	7	34.03	2.2	34.08	34.00	4.9	7,955	0.06%
2022/04/20	11	33.99	16	33.98	34.00	-5	7,927	-0.06%
2022/04/19	31.1	34.34	5	34.30	33.85	26.1	7,870	0.33%
2022/04/18	42.1	35.07	29.5	35.14	34.60	12.6	7,732	0.16%
2022/04/15	12.1	34.78	5	34.69	34.05	7.1	7,339	0.10%
2022/04/14	26.3	34.90	27.5	34.97	35.40	-1.2	7,071	-0.02%
2022/04/13	56.2	35.91	16	35.93	34.95	40.2	6,778	0.59%
2022/04/12	85.2	36.59	122	36.31	36.70	-36.8	6,435	-0.57%	大賣/
2022/04/11	21	37.11	42	38.18	38.65	-21	5,536	-0.38%
2022/04/08	15.1	34.52	58	34.13	35.15	-42.9	4,881	-0.88%
2022/04/07	27	33.11	0.1	33.05	32.65	27	4,637	0.58%
2022/04/06	47	34.50	5	35.06	34.45	42	4,575	0.92%
2022/04/01	8	34.28	40	34.33	34.45	-32	4,503	-0.71%
2022/03/31	41	34.04	21	34.49	33.75	20	4,386	0.46%
2022/03/30	52.1	33.97	25.1	34.12	34.00	27.1	4,294	0.63%
2022/03/29	25	35.80	26	36.25	35.80	-1	4,080	-0.02%
2022/03/28	14.1	35.59	6	35.03	36.00	8.1	3,746	0.22%
2022/03/25	11	34.33	7	34.12	34.30	4	3,608	0.11%
2022/03/24	8	35.78	12	35.28	34.75	-4	3,543	-0.11%
2022/03/23	13	34.76	7	34.69	35.15	6	3,391	0.18%
2022/03/22	8	34.57	4	34.99	35.60	4	3,255	0.12%
2022/03/21	7	34.01	16.2	34.27	34.50	-9.2	3,121	-0.29%
2022/03/18	0	0.00	9.1	32.93	33.25	-9.1	3,050	-0.30%
2022/03/17	4.1	31.83	0.1	32.00	32.00	4	2,954	0.14%
2022/03/16	28.1	32.63	36.5	31.91	31.40	-8.4	2,930	-0.29%
2022/03/15	25.1	33.29	19	33.64	32.65	6.1	2,827	0.22%
2022/03/14	33.7	33.84	22.4	33.69	33.80	11.4	2,597	0.44%
2022/03/11	0	0.00	7	31.64	31.75	-7	2,370	-0.30%
2022/03/10	3	32.17	2.2	32.21	32.20	0.8	2,366	0.03%
2022/03/09	6	31.34	2	31.50	31.85	4	2,364	0.17%
2022/03/08	17	30.95	17	31.56	30.90	0	2,363	0.00%
2022/03/07	10.4	31.67	17	31.56	31.50	-6.6	2,338	-0.28%
2022/03/04	20	32.36	0	0.00	32.30	20	2,324	0.86%
2022/03/03	0	0.00	12	33.05	33.05	-12	2,331	-0.51%
2022/03/02	18	32.59	21	32.87	32.65	-3	2,325	-0.13%
2022/03/01	11	32.37	10	32.49	32.55	1	2,293	0.04%
2022/02/25	8	32.43	5.1	32.55	32.30	2.9	2,275	0.13%
2022/02/24	21.1	32.25	22	32.18	31.95	-0.9	2,263	-0.04%
2022/02/23	8.2	32.82	16	32.78	32.95	-7.9	2,261	-0.35%
2022/02/22	16	31.83	14	31.83	31.85	2	2,213	0.09%
2022/02/21	36	33.15	16	32.80	32.75	20	2,145	0.93%
2022/02/18	15.1	35.04	20	35.34	34.65	-4.9	2,060	-0.24%
2022/02/17	10	35.30	120	35.03	35.45	-110	1,978	-5.56%	大賣/鉅額交易
2022/02/16	97	33.51	100	33.78	34.50	-3	1,840	-0.16%
2022/02/15	4.1	32.78	28.1	32.74	33.65	-24	1,683	-1.43%
2022/02/14	5	31.23	16.2	31.49	31.15	-11.2	1,545	-0.72%
2022/02/11	21.1	30.74	13.1	31.18	31.40	8	1,497	0.53%
2022/02/10	2	29.88	7	29.83	29.95	-5	1,395	-0.36%
2022/02/09	3	29.20	2.1	29.13	29.25	0.9	1,380	0.07%
2022/02/08	1	29.00	0	0.00	29.10	1	1,380	0.07%
2022/02/07	11	28.35	4	28.63	28.90	7	1,367	0.51%
2022/01/26	16.2	27.92	2	28.00	28.05	14.2	1,349	1.05%
2022/01/25	39	28.44	2	28.20	27.75	37	1,345	2.75%
2022/01/24	2	28.13	94.2	28.91	29.55	-92.2	1,274	-7.23%
2022/01/21	35	28.43	63	28.75	28.40	-28	1,216	-2.30%
2022/01/19	30.1	28.48	2	28.40	28.45	28.1	1,210	2.32%
2022/01/18	90	28.51	5	28.75	28.55	85	1,217	6.98%
2022/01/14	3	28.43	0	0.00	28.70	3	1,262	0.24%
2022/01/13	5	28.79	2	29.00	28.75	3	1,293	0.23%
2022/01/12	0	0.00	91.1	28.30	28.80	-91.1	1,303	-6.99%
2022/01/11	0	0.00	10	27.90	28.10	-10	1,429	-0.70%
2022/01/10	0	0.00	4	28.00	27.90	-4	1,442	-0.28%
2022/01/07	10	27.70	1	27.75	27.80	9	1,449	0.62%
2022/01/04	23	27.98	0	0.00	28.00	23	1,537	1.50%
2022/01/03	63	28.10	0	0.00	28.05	63	1,557	4.04%
2021/12/30	5	28.25	25	28.50	28.25	-20	1,577	-1.27%
2021/12/29	30	28.12	107.2	28.31	28.30	-77.2	1,627	-4.74%	大賣/
2021/12/28	114	28.14	95	28.52	28.25	19	1,686	1.13%	大買/
2021/12/27	31	27.18	0	0.00	27.30	31	1,773	1.75%
2021/12/24	50	27.22	0	0.00	27.15	50	1,805	2.77%
2021/12/23	5	27.15	0	0.00	27.20	5	1,867	0.27%
2021/12/22	0.3	27.40	0	0.00	27.20	0.3	1,883	0.02%
2021/12/20	5	27.19	0	0.00	27.10	5	1,882	0.27%
2021/12/16	0	0.00	1.4	27.27	27.25	-1.4	1,878	-0.07%
2021/12/14	1	27.30	5	27.00	27.15	-4	1,877	-0.21%
2021/12/13	1	27.55	0	0.00	27.50	1	1,858	0.05%
2021/12/10	0	0.00	1	27.70	27.55	-1	1,860	-0.05%
2021/12/09	1	27.70	0	0.00	27.70	1	1,856	0.05%
2021/12/08	1	27.90	16	27.87	27.95	-15	1,853	-0.81%
2021/12/07	8	27.64	0	27.70	27.55	8	1,843	0.43%
2021/12/03	2	27.85	0	0.00	27.90	2	1,828	0.11%
2021/12/02	10	27.93	1	28.00	27.80	9	1,823	0.49%
2021/12/01	0	0.00	9	28.44	28.55	-9	1,805	-0.50%
2021/11/30	1	28.60	6	28.52	28.50	-5	1,794	-0.28%
2021/11/29	15	28.02	8	27.77	28.00	7	1,763	0.40%
2021/11/26	2	28.35	8	28.48	28.80	-6	1,718	-0.35%
2021/11/25	4	28.66	25.1	28.44	28.60	-21.1	1,689	-1.25%
2021/11/24	10	27.85	9	27.74	27.70	1	1,644	0.06%
2021/11/23	2	27.38	4	27.63	27.55	-2	1,628	-0.12%
2021/11/22	15	27.45	19.5	27.49	27.65	-4.5	1,606	-0.28%
2021/11/18	7	26.45	0	0.00	26.45	7	1,523	0.46%
2021/11/17	2	26.05	0.5	26.50	26.85	1.5	1,496	0.10%
2021/11/16	0	0.00	4	26.01	26.10	-4	1,462	-0.27%
2021/11/15	5	25.55	7	25.47	25.60	-2	1,430	-0.14%
2021/11/12	5	25.76	0	0.00	25.80	5	1,422	0.35%
2021/11/11	11.1	25.82	3	25.85	25.80	8.1	1,415	0.57%
2021/11/10	0	0.00	1	25.80	25.70	-1	1,407	-0.07%
2021/11/09	11	25.04	6	25.35	25.50	5	1,381	0.36%
2021/11/08	1	25.05	1	25.40	25.05	0	1,352	0.00%
2021/11/05	2	24.65	32	24.59	24.65	-30	1,335	-2.25%
2021/11/03	6	24.23	0	0.00	24.20	6	1,337	0.45%
2021/11/02	4	24.20	0	0.00	24.30	4	1,332	0.30%
2021/11/01	5	24.39	1	24.70	24.40	4	1,320	0.30%
2021/10/29	30	24.37	1	24.35	24.35	29	1,313	2.21%
2021/10/28	0	0.00	1	24.60	24.50	-1	1,309	-0.08%
2021/10/27	10	24.55	1	24.45	24.50	9	1,309	0.69%
2021/10/26	1	24.60	0	0.00	24.70	1	1,299	0.08%
2021/10/25	2	24.48	1	24.65	24.70	1	1,288	0.08%
2021/10/22	15	24.74	1	24.65	24.60	14	1,263	1.11%
2021/10/21	1	25.10	5	24.95	25.15	-4	1,240	-0.32%
2021/10/20	15	24.98	0	0.00	25.05	15	1,202	1.25%
2021/10/19	6	25.47	48	24.52	25.10	-42	1,169	-3.59%
2021/10/18	1	24.40	0	0.00	24.25	1	1,018	0.10%
2021/10/15	1	24.00	0	0.00	24.00	1	1,002	0.10%
2021/10/14	42	24.11	2	24.85	24.20	40	995	4.02%
2021/10/12	9.2	23.96	2	23.75	24.10	7.2	945	0.76%
2021/10/08	24	24.45	24	24.65	24.10	0	927	0.00%
2021/10/07	0	0.00	5	24.30	24.45	-5	899	-0.56%
2021/10/06	11	24.39	1	24.45	24.45	10	879	1.14%
2021/10/05	5	24.76	5	24.50	24.85	0	831	0.00%
2021/10/04	2	24.93	42	24.83	25.10	-40	776	-5.15%
2021/10/01	3	23.52	2	24.00	23.45	1	644	0.16%
2021/09/30	12	24.28	2	24.45	24.45	10	617	1.62%
2021/09/29	0	0.00	3	23.35	23.40	-3	559	-0.54%
2021/09/28	1	23.25	0	0.00	23.30	1	548	0.18%
2021/09/23	1	23.05	1	23.05	23.05	0	559	0.00%
2021/09/15	0	0.00	1	23.20	22.95	-1	581	-0.17%
2021/09/14	1	22.95	0	0.00	23.00	1	575	0.17%
2021/09/13	0	0.00	1	22.85	22.95	-1	587	-0.17%
2021/09/09	1	22.60	0	0.00	22.65	1	593	0.17%
2021/09/08	2	22.85	0	0.00	22.65	2	594	0.34%
2021/09/07	3	22.93	0	0.00	22.85	3	592	0.51%
2021/09/06	0	0.00	30	22.75	22.75	-30	590	-5.08%
2021/09/03	1	22.95	0.1	22.95	22.90	0.9	592	0.15%
2021/09/02	6	22.85	0	0.00	22.75	6	592	1.01%
2021/09/01	26	22.90	0	0.00	22.85	26	593	4.38%
2021/08/31	0	0.00	1	22.75	22.90	-1	593	-0.17%
2021/08/30	1	22.75	0	0.00	22.70	1	599	0.17%
2021/08/19	1	22.20	0	0.00	22.20	1	643	0.16%
2021/08/18	1	22.50	40	22.39	22.45	-39	641	-6.08%
2021/08/17	2	22.55	1	22.55	22.55	1	641	0.16%
2021/08/16	2	22.55	0	0.00	22.50	2	645	0.31%
2021/08/13	2	22.80	0	0.00	22.80	2	644	0.31%
2021/08/11	0	0.00	5	22.81	22.85	-5	660	-0.76%
2021/08/10	5	22.95	61	22.95	22.90	-56	669	-8.36%
2021/08/09	40	23.05	0	0.00	22.95	40	712	5.62%
2021/08/06	23	23.10	6.2	23.10	23.10	16.8	728	2.31%
2021/08/05	0	0.00	38	23.20	23.10	-38	758	-5.01%
2021/08/04	5	23.25	115	23.20	23.20	-110	829	-13.26%	大賣/鉅額交易
2021/08/03	0	0.00	15	23.10	23.10	-15	855	-1.75%
2021/08/02	10	23.00	0	0.00	23.00	10	884	1.13%
2021/07/30	0	0.00	10	22.95	23.00	-10	890	-1.12%
2021/07/28	20	23.00	4	23.00	22.95	16	931	1.72%
2021/07/27	64	23.05	3	23.05	23.05	61	981	6.22%
2021/07/26	66	23.06	1	23.10	23.10	65	1,035	6.28%
2021/07/23	0	0.00	2	23.05	23.05	-2	1,053	-0.19%
2021/07/22	1	23.20	0	0.00	23.00	1	1,064	0.09%
2021/07/21	12	23.18	11	23.07	23.10	1	1,082	0.09%
2021/07/20	42	23.23	0	0.00	23.20	42	1,098	3.82%
2021/07/19	1	23.25	64	23.30	23.40	-63	1,107	-5.69%
2021/07/16	0.1	23.05	4	23.05	23.05	-3.9	1,134	-0.34%
2021/07/14	10	22.80	6	22.87	22.95	4	1,162	0.34%
2021/07/13	6	22.86	0	0.00	22.85	6	1,203	0.50%
2021/07/12	0	0.00	12	23.10	23.00	-12	1,232	-0.97%
2021/07/09	67	23.01	22	23.12	23.10	45	1,245	3.61%
2021/07/08	25	22.70	0	0.00	22.80	25	1,266	1.97%
2021/07/07	3	22.55	0	0.00	22.55	3	1,309	0.23%
2021/07/05	5	22.58	0	0.00	22.45	5	1,410	0.35%
2021/07/02	0	0.00	11	22.45	22.45	-11	1,524	-0.72%
2021/06/30	5	22.60	0	0.00	22.50	5	1,749	0.29%
2021/06/29	2	22.50	0	0.00	22.50	2	1,773	0.11%
2021/06/28	1	22.45	1	22.40	22.60	0	1,804	0.00%
2021/06/25	6	22.27	3	22.35	22.35	3	1,890	0.16%
2021/06/24	4	22.29	0	0.00	22.25	4	1,915	0.21%
2021/06/23	1	22.40	10	22.39	22.40	-9	1,937	-0.46%
2021/06/22	1	22.45	4.1	22.33	22.40	-3.1	1,954	-0.16%
2021/06/21	2	22.00	0.1	22.10	22.10	1.9	1,959	0.10%
2021/06/18	3	22.07	0	0.00	22.05	3	1,988	0.15%
2021/06/16	0.2	22.30	0	0.00	22.20	0.2	2,071	0.01%
2021/06/15	0	0.00	1	22.15	22.20	-1	2,104	-0.05%
2021/06/10	2	22.13	0	0.00	22.20	2	2,139	0.09%
2021/06/09	3	22.13	0	0.00	22.10	3	2,147	0.14%
2021/06/07	3	22.10	1	22.10	22.15	2	2,163	0.09%
2021/06/04	2	22.13	1	22.10	22.15	1	2,170	0.05%
2021/06/03	0	21.85	0	0.00	22.05	0	2,172	0.00%
2021/06/02	0.1	21.85	9	21.81	21.90	-8.9	2,172	-0.41%
2021/06/01	1	21.70	0	0.00	21.75	1	2,169	0.05%
2021/05/31	5	21.71	0	0.00	21.70	5	2,170	0.23%
2021/05/28	2.1	21.60	0	0.00	21.60	2.1	2,169	0.10%
2021/05/27	1	21.50	0	0.00	21.55	1	2,170	0.05%
2021/05/25	1	21.50	0	0.00	21.65	1	2,178	0.05%
2021/05/24	1	21.50	0	0.00	21.45	1	2,175	0.05%
2021/05/21	0	0.00	1	21.45	21.40	-1	2,184	-0.05%
2021/05/20	15	21.28	10	21.35	21.25	5	2,184	0.23%
2021/05/19	14	21.36	0.1	21.60	21.45	13.9	2,173	0.64%
2021/05/18	17	21.23	22	21.48	21.50	-5	2,173	-0.23%
2021/05/17	17.1	21.10	1	20.85	20.90	16.1	2,161	0.74%
2021/05/14	12	21.44	1	21.45	21.50	11	2,119	0.52%
2021/05/13	6.1	21.55	3	21.25	21.60	3.1	2,094	0.15%
2021/05/12	6.2	21.77	59	21.64	21.75	-52.8	2,064	-2.56%
2021/05/11	2	23.00	18	22.88	22.55	-16	1,991	-0.80%
2021/05/10	3	22.90	1	22.95	22.95	2	1,968	0.10%
2021/05/07	8	22.72	0	0.00	22.60	8	1,946	0.41%
2021/05/06	2	22.60	0	0.00	22.65	2	1,940	0.10%
2021/05/05	5	22.56	7	22.50	22.55	-2	1,926	-0.10%
2021/05/04	3	22.32	12	22.97	22.20	-9	1,904	-0.47%
2021/05/03	21	22.73	0	0.00	22.60	21	1,857	1.13%
2021/04/29	0.1	22.50	18	22.35	22.40	-17.9	1,801	-0.99%
2021/04/27	1.1	22.35	0	0.00	22.60	1.1	1,788	0.06%
2021/04/26	1.1	22.55	4	22.40	22.40	-2.9	1,773	-0.16%
2021/04/23	1.2	22.55	3	22.58	22.55	-1.8	1,762	-0.10%
2021/04/22	6.4	22.83	2	22.55	22.55	4.4	1,767	0.25%
2021/04/21	2	22.80	0	0.00	22.90	2	1,731	0.12%
2021/04/20	4.1	22.75	0	0.00	22.90	4.1	1,726	0.24%
2021/04/19	4	22.71	1	22.55	23.00	3	1,726	0.17%
2021/04/16	11	22.33	0	0.00	22.40	11	1,705	0.64%
2021/04/15	1	21.95	27	21.77	21.95	-26	1,732	-1.50%
2021/04/14	21	21.73	45	21.82	21.80	-24	1,707	-1.41%
2021/04/13	74	21.91	10	21.92	21.95	64	1,684	3.80%
2021/04/12	3	21.93	6	21.95	21.95	-3	1,640	-0.18%
2021/04/09	8	22.05	1	22.10	21.95	7	1,606	0.44%
2021/04/08	25	22.35	3	22.37	22.30	22	1,559	1.41%
2021/04/07	37	23.60	40.5	23.72	23.80	-3.5	1,459	-0.24%
2021/04/06	15	23.47	15	23.59	23.65	0	1,389	0.00%
2021/03/31	5	23.19	13	23.03	23.10	-8	1,267	-0.63%
2021/03/30	1.5	23.32	24	23.03	23.20	-22.5	1,238	-1.82%
2021/03/29	4	22.64	27	22.68	22.65	-23	1,143	-2.01%
2021/03/26	3	22.40	0	0.00	22.50	3	1,117	0.27%
2021/03/24	3	21.95	0	0.00	22.15	3	1,089	0.28%
2021/03/23	5	21.99	0	0.00	22.00	5	1,072	0.47%
2021/03/22	15	22.18	3	22.22	22.15	12	1,040	1.15%
2021/03/19	0	0.00	13	22.46	22.50	-13	983	-1.32%
2021/03/18	0	0.00	1	22.25	22.45	-1	959	-0.10%
2021/03/17	1	22.15	2	22.15	22.05	-1	934	-0.11%
2021/03/16	0	0.00	5	22.01	22.05	-5	927	-0.54%
2021/03/15	1	21.95	5	21.90	21.90	-4	915	-0.44%
2021/03/12	2	21.75	0	0.00	21.80	2	918	0.22%
2021/03/11	0	0.00	2	21.85	21.85	-2	928	-0.22%
2021/03/09	0	0.00	35	21.65	21.75	-35	911	-3.84%
2021/03/08	8	21.57	0	0.00	21.55	8	906	0.88%
2021/03/05	4	21.41	0	0.00	21.50	4	909	0.44%
2021/03/04	1	21.45	0	0.00	21.55	1	930	0.11%
2021/03/03	3	21.55	0	0.00	21.55	3	942	0.32%
2021/03/02	5	21.53	20	21.55	21.55	-15	942	-1.59%
2021/02/26	31	21.25	0	0.00	21.40	31	938	3.30%
2021/02/25	5	21.30	0	0.00	21.40	5	935	0.53%
2021/02/23	4	21.40	0	0.00	21.40	4	948	0.42%
2021/02/22	0	0.00	15	21.08	21.10	-15	938	-1.60%
2021/02/19	4	20.98	40	20.98	21.00	-36	932	-3.86%
2021/02/18	2	20.95	20	20.98	21.00	-18	937	-1.92%
2021/02/17	1	20.85	30	20.85	20.85	-29	970	-2.99%
2021/02/05	4	20.60	10	20.70	20.75	-6	970	-0.62%
2021/02/04	8	20.60	0	0.00	20.65	8	969	0.82%
2021/02/03	8	20.58	0	0.00	20.70	8	981	0.82%
2021/02/02	0	0.00	20	20.65	20.60	-20	999	-2.00%
2021/02/01	11	20.31	10	20.40	20.45	1	1,039	0.10%
2021/01/29	17	20.49	0	0.00	20.45	17	1,038	1.64%
2021/01/27	5	20.62	0	0.00	20.60	5	1,032	0.48%
2021/01/26	5	20.55	0	0.00	20.65	5	1,030	0.49%
2021/01/25	15	20.53	10	20.65	20.65	5	1,028	0.49%
2021/01/22	2	20.60	0	0.00	20.70	2	1,039	0.19%
2021/01/21	6	20.55	0	0.00	20.55	6	1,050	0.57%
2021/01/20	35	20.68	0	0.00	20.60	35	1,050	3.33%
2021/01/19	1	20.85	41	20.85	20.90	-40	1,040	-3.84%
2021/01/18	42	20.66	0	0.00	20.80	42	1,037	4.05%
2021/01/15	26	21.02	0	0.00	20.90	26	1,032	2.52%
2021/01/14	20	21.13	0	0.00	21.20	20	1,017	1.97%
2021/01/13	2	21.20	0	0.00	21.15	2	1,015	0.20%
2021/01/12	13	21.30	0	0.00	21.15	13	1,012	1.28%
2021/01/11	11	21.71	0	0.00	21.70	11	993	1.11%
2021/01/08	8	21.75	1	22.00	21.65	7	972	0.72%
2021/01/07	2	21.30	0	0.00	21.30	2	912	0.22%
2021/01/06	4	21.41	20	21.45	21.10	-16	904	-1.77%
2021/01/05	40	21.40	5	21.35	21.45	35	883	3.96%
2021/01/04	0	0.00	1	21.50	21.50	-1	878	-0.11%
2020/12/31	0	0.00	20	21.52	21.50	-20	873	-2.29%
2020/12/30	0	0.00	1	21.05	21.25	-1	850	-0.12%
2020/12/29	1	21.45	7	21.08	21.30	-6	830	-0.72%
2020/12/28	0	0.00	1	20.85	20.90	-1	780	-0.13%
2020/12/25	1	20.70	30	20.77	20.80	-29	768	-3.77%
2020/12/24	0	0.00	80	20.73	20.75	-80	759	-10.53%
2020/12/23	70	20.64	0	0.00	20.65	70	758	9.23%
2020/12/22	76	20.70	311	20.76	20.65	-235	764	-30.76%	大賣/鉅額交易
2020/12/21	0.1	20.75	0	0.00	20.85	0.1	779	0.01%
2020/12/18	10	20.45	0	0.00	20.55	10	775	1.29%
2020/12/17	12	20.49	0	0.00	20.50	12	776	1.55%
2020/12/16	30.7	20.50	0	0.00	20.50	30.7	782	3.93%
2020/12/15	14	20.48	1	20.40	20.40	13	783	1.66%
2020/12/11	7	20.49	0	0.00	20.60	7	782	0.89%
2020/12/10	16	20.63	0	0.00	20.60	16	780	2.05%
2020/12/09	0	0.00	10	20.75	20.75	-10	769	-1.30%
2020/12/07	10	20.60	15	20.58	20.60	-5	775	-0.64%
2020/12/04	43	20.56	0	0.00	20.60	43	766	5.61%
2020/12/03	10	20.63	1	20.60	20.65	9	767	1.17%
2020/12/02	117	20.64	0	0.00	20.60	117	782	14.95%	大買/鉅額交易
2020/12/01	55	20.69	0	0.00	20.80	55	785	7.01%
2020/11/30	8	21.01	25	21.00	21.00	-17	785	-2.16%
2020/11/27	1	20.60	0	0.00	20.75	1	772	0.13%
2020/11/26	2	20.48	0	0.00	20.50	2	762	0.26%
2020/11/25	3	20.42	0	0.00	20.35	3	773	0.39%
2020/11/24	1	20.45	0	0.00	20.40	1	783	0.13%
2020/11/23	1	20.45	0	0.00	20.45	1	795	0.13%
2020/11/20	2	20.43	0	0.00	20.45	2	791	0.25%
2020/11/19	3	20.62	3	20.60	20.60	0	801	0.00%
2020/11/17	1	20.60	7	20.55	20.60	-6	857	-0.70%
2020/11/16	1	20.45	3	20.68	20.70	-2	923	-0.22%
2020/11/13	2	20.45	0	0.00	20.45	2	988	0.20%
2020/11/12	1	20.50	0	0.00	20.55	1	1,026	0.10%
2020/11/11	8	20.66	1	20.45	20.70	7	1,090	0.64%
2020/11/10	4	20.63	5	20.50	20.45	-1	1,145	-0.09%
2020/11/09	2	20.15	6	20.55	20.55	-4	1,159	-0.34%
2020/11/05	0	0.00	2	19.83	19.80	-2	1,199	-0.17%
2020/11/03	0	0.00	10	19.75	19.80	-10	1,255	-0.80%
2020/10/29	7	19.54	0	0.00	19.60	7	1,318	0.53%
2020/10/28	0	0.00	1	19.70	19.60	-1	1,323	-0.08%
2020/10/27	1	19.65	0	0.00	19.70	1	1,329	0.08%
2020/10/22	5	19.65	0	0.00	19.65	5	1,410	0.35%
2020/10/21	2	19.58	0	0.00	19.70	2	1,428	0.14%
2020/10/20	6	19.75	0	0.00	19.65	6	1,491	0.40%
2020/10/16	1	19.70	10	19.75	19.75	-9	1,503	-0.60%
2020/10/15	10	19.60	0	0.00	19.60	10	1,528	0.65%
2020/10/13	3	19.60	0	0.00	19.65	3	1,536	0.20%
2020/10/12	4	19.60	0	0.00	19.65	4	1,543	0.26%
2020/10/08	0	0.00	5	19.85	19.90	-5	1,557	-0.32%
2020/10/07	6	19.87	0	0.00	19.95	6	1,581	0.38%
2020/10/06	0	0.00	15	19.70	19.75	-15	1,629	-0.92%
2020/10/05	16	19.63	0	0.00	19.60	16	1,661	0.96%
2020/09/30	2	19.75	0	0.00	19.70	2	1,670	0.12%
2020/09/29	17	19.66	25	19.67	19.75	-8	1,684	-0.47%
2020/09/28	3	19.62	25	19.65	19.50	-22	1,692	-1.30%
2020/09/25	30	19.51	21	19.45	19.45	9	1,701	0.53%
2020/09/24	2	19.55	205	19.59	19.45	-203	1,697	-11.96%	大賣/鉅額交易
2020/09/23	0	0.00	2	19.95	19.95	-2	1,676	-0.12%
2020/09/22	2	20.15	0	0.00	20.10	2	1,670	0.12%
2020/09/21	4	20.28	22	20.30	20.35	-18	1,665	-1.08%
2020/09/18	14	20.31	0	0.00	20.30	14	1,663	0.84%
2020/09/17	30	20.39	0	0.00	20.40	30	1,665	1.80%
2020/09/16	114	20.45	12	20.45	20.40	102	1,670	6.11%	大買/鉅額交易
2020/09/15	37	20.50	100	20.60	20.55	-63	1,672	-3.77%
2020/09/11	122	20.45	42	20.35	20.30	80	1,670	4.79%	大買/
2020/09/10	10	20.60	0	0.00	20.60	10	1,654	0.60%
2020/09/09	10	20.67	3	20.70	20.65	7	1,652	0.42%
2020/09/08	30	20.85	0	0.00	20.85	30	1,651	1.82%
2020/09/04	8	20.30	5	20.50	20.50	3	1,653	0.18%
2020/09/02	21	20.83	0	0.00	20.90	21	1,653	1.27%
2020/09/01	8	21.01	0	0.00	21.05	8	1,656	0.48%
2020/08/31	1	21.10	0	0.00	21.10	1	1,649	0.06%
2020/08/28	0	0.00	3	21.05	20.95	-3	1,645	-0.18%
2020/08/27	7	20.86	0	0.00	20.85	7	1,641	0.43%
2020/08/26	0	0.00	2	21.20	21.15	-2	1,631	-0.12%
2020/08/25	0	0.00	15	21.10	21.25	-15	1,640	-0.91%
2020/08/24	5	21.10	0	0.00	21.00	5	1,626	0.31%
2020/08/21	1	21.55	2	21.70	21.40	-1	1,607	-0.06%
2020/08/20	15	21.47	2	21.20	21.15	13	1,587	0.82%
2020/08/19	11	22.20	3	22.08	22.30	8	1,520	0.53%
2020/08/18	0	0.00	6	21.69	21.65	-6	1,425	-0.42%
2020/08/17	23	21.16	20	21.28	21.45	3	1,398	0.21%
2020/08/14	15	20.78	21	20.80	21.00	-6	1,338	-0.45%
2020/08/13	20	20.45	190	20.54	20.50	-170	1,277	-13.31%	大賣/鉅額交易
2020/08/12	151	20.36	0	0.00	20.35	151	1,254	12.03%	大買/鉅額交易
2020/08/11	90	20.39	82	20.52	20.40	8	1,242	0.64%
2020/08/10	1	20.00	112	20.09	20.05	-111	1,194	-9.30%	大賣/鉅額交易
2020/08/07	110	19.95	40	20.08	19.95	70	1,201	5.83%	大買/
2020/08/06	2	20.13	0	0.00	20.25	2	1,173	0.17%
2020/08/05	2	20.18	9	20.16	20.25	-7	1,170	-0.60%
2020/08/04	46	19.99	2	19.93	20.05	44	1,159	3.79%
2020/08/03	18	19.74	3	19.83	19.75	15	1,160	1.29%
2020/07/31	5	19.70	2	19.75	19.70	3	1,241	0.24%
2020/07/30	2	20.05	16	19.81	19.70	-14	1,268	-1.10%
2020/07/29	2	19.30	2	19.30	19.30	0	1,229	0.00%
2020/07/28	5	19.00	1	18.90	19.05	4	1,225	0.33%
2020/07/27	5	19.25	1	19.40	19.20	4	1,225	0.33%
2020/07/24	4	19.46	17	19.41	19.30	-13	1,223	-1.06%
2020/07/22	1	19.05	2	19.00	19.05	-1	1,158	-0.09%
2020/07/21	1	18.95	18	19.03	19.05	-17	1,153	-1.47%
2020/07/20	6	18.76	1	18.75	18.75	5	1,132	0.44%
2020/07/17	0	0.00	2	18.70	18.70	-2	1,134	-0.18%
2020/07/16	0	0.00	7	18.80	18.75	-7	1,154	-0.61%
2020/07/15	5	18.93	0	0.00	18.80	5	1,156	0.43%
2020/07/14	13	19.01	1	19.15	19.00	12	1,164	1.03%
2020/07/13	1	18.70	9	18.92	18.95	-8	1,148	-0.70%
2020/07/10	12	18.40	0	0.00	18.45	12	1,119	1.07%
2020/07/07	1	18.25	0	0.00	18.30	1	1,108	0.09%
2020/07/06	1	18.20	0	0.00	18.30	1	1,128	0.09%
2020/07/03	2	18.15	0	0.00	18.10	2	1,188	0.17%
2020/07/01	1	18.15	0	0.00	18.15	1	1,303	0.08%
2020/06/24	3	18.12	0	0.00	18.15	3	1,391	0.22%
2020/06/23	5	18.10	5	18.15	18.20	0	1,409	0.00%
2020/06/22	1	18.25	0	0.00	18.25	1	1,420	0.07%
2020/06/19	6	18.20	0	0.00	18.20	6	1,451	0.41%
2020/06/18	1	18.25	0	0.00	18.30	1	1,470	0.07%
2020/06/16	0	0.00	3	18.20	18.25	-3	1,543	-0.19%
2020/06/15	3	18.20	0	0.00	18.15	3	1,603	0.19%
2020/06/11	9	18.22	0	0.00	18.20	9	1,629	0.55%
2020/06/08	3	18.45	0	0.00	18.45	3	1,744	0.17%
2020/06/05	1	18.40	0	0.00	18.45	1	1,741	0.06%
2020/06/04	1	18.30	0	0.00	18.40	1	1,770	0.06%
2020/06/02	5	18.48	11	18.50	18.40	-6	1,777	-0.34%
2020/05/29	2	18.10	2	18.20	18.20	0	1,769	0.00%
2020/05/27	0	0.00	1	18.25	18.25	-1	1,780	-0.06%
2020/05/25	1	18.00	0	0.00	18.20	1	1,775	0.06%
2020/05/22	35	18.15	0	18.45	18.15	35	1,773	1.97%
2020/05/21	3	18.18	0	0.00	18.20	3	1,766	0.17%
2020/05/20	1	18.15	0	0.00	18.15	1	1,769	0.06%
2020/05/19	2	18.10	0	0.00	18.15	2	1,769	0.11%
2020/05/18	3	18.10	2	18.15	18.10	1	1,769	0.06%
2020/05/15	8	18.13	2	18.20	18.05	6	1,783	0.34%
2020/05/14	3	18.15	3	18.20	18.15	0	1,807	0.00%
2020/05/13	0	0.00	103	18.25	18.20	-103	1,782	-5.78%	大賣/鉅額交易
2020/05/12	1	18.20	0	0.00	18.20	1	1,770	0.06%
2020/05/11	5	18.23	22	18.25	18.20	-17	1,760	-0.97%
2020/05/08	30	18.29	0	0.00	18.30	30	1,736	1.73%
2020/05/07	43	18.37	1	18.40	18.45	42	1,710	2.46%
2020/05/06	2	18.93	4	19.01	18.95	-2	1,616	-0.12%
2020/05/05	0	0.00	5	18.77	18.85	-5	1,580	-0.32%
2020/04/30	0	0.00	3	18.87	18.85	-3	1,565	-0.19%
2020/04/29	3	18.70	1	18.75	18.75	2	1,559	0.13%
2020/04/28	4	18.60	0	0.00	18.65	4	1,544	0.26%
2020/04/24	0	0.00	11	18.55	18.55	-11	1,557	-0.71%
2020/04/23	1	18.45	2	18.45	18.50	-1	1,574	-0.06%
2020/04/22	0	0.00	3	18.33	18.35	-3	1,588	-0.19%
2020/04/21	10	18.37	0	0.00	18.25	10	1,579	0.63%
2020/04/17	2	18.78	1	18.85	18.70	1	1,550	0.06%
2020/04/16	2	18.60	0	0.00	18.65	2	1,527	0.13%
2020/04/15	3	18.52	2	18.45	18.55	1	1,517	0.07%
2020/04/14	3	18.37	0	0.00	18.40	3	1,500	0.20%
2020/04/13	4	18.19	0	0.00	18.20	4	1,488	0.27%
2020/04/09	2	18.23	0	0.00	18.20	2	1,466	0.14%
2020/04/08	45	18.14	26	18.11	18.30	19	1,443	1.32%
2020/04/07	22	19.02	5	19.03	19.15	17	1,373	1.24%
2020/04/06	2	18.95	7	18.93	19.00	-5	1,303	-0.38%
2020/04/01	8	18.99	3	18.98	19.00	5	1,259	0.40%
2020/03/31	16	18.83	42	18.71	19.00	-26	1,238	-2.10%
2020/03/30	21	18.30	29	18.44	18.60	-8	1,212	-0.66%
2020/03/27	25	18.38	6	18.39	18.40	19	1,178	1.61%
2020/03/26	9	18.26	0	0.00	18.20	9	1,164	0.77%
2020/03/25	92	18.42	36	18.48	18.25	56	1,145	4.89%
2020/03/24	10	17.72	0	0.00	17.80	10	1,110	0.90%
2020/03/23	4	17.05	0	0.00	17.35	4	1,089	0.37%
2020/03/20	15	16.39	0	0.00	16.65	15	1,050	1.43%
2020/03/19	9.1	15.83	1	15.75	15.65	8.1	1,016	0.80%
2020/03/18	6	16.88	0	0.00	16.85	6	956	0.63%
2020/03/17	7	16.85	0	0.00	16.85	7	941	0.74%
2020/03/16	6.1	17.29	0	0.00	17.00	6.1	916	0.67%
2020/03/13	7	17.50	7	17.05	17.50	0	891	0.00%
2020/03/12	13	18.52	4	18.30	18.30	9	824	1.09%
2020/03/11	3	19.20	0	0.00	19.05	3	766	0.39%
2020/03/10	4	19.01	0	0.00	19.10	4	758	0.53%
2020/03/09	0	0.00	20	19.48	19.15	-20	729	-2.74%
2020/03/06	1	19.35	1	19.50	19.55	0	713	0.00%
2020/03/05	0	0.00	30	19.40	19.60	-30	712	-4.21%
2020/03/04	30	19.23	0	0.00	19.35	30	704	4.26%
2020/03/03	0	0.00	3	19.25	19.20	-3	695	-0.43%
2020/03/02	7	19.22	52	19.20	19.05	-45	694	-6.48%
2020/02/27	50	19.40	6	19.40	19.35	44	680	6.46%
2020/02/25	0	0.00	24	19.45	19.40	-24	668	-3.59%
2020/02/24	3	19.50	1	19.50	19.50	2	662	0.30%
2020/02/20	1	19.80	0	0.00	19.70	1	657	0.15%
2020/02/18	2	19.70	3	19.77	19.75	-1	654	-0.15%
2020/02/17	2	19.65	26	19.69	19.70	-24	638	-3.76%
2020/02/13	0	0.00	11	19.05	19.00	-11	596	-1.84%
2020/02/12	1	19.05	0	0.00	19.00	1	606	0.16%
2020/02/10	0	0.00	30	18.85	18.95	-30	605	-4.96%
2020/02/07	0	0.00	10	18.95	18.95	-10	605	-1.65%
2020/02/06	50	19.10	0	0.00	19.05	50	601	8.31%
2020/02/03	7	18.88	33	18.84	19.00	-26	586	-4.44%
2020/01/31	5	19.15	23	19.15	19.10	-18	578	-3.11%
2020/01/30	12	19.05	130	19.04	19.00	-118	575	-20.51%	大賣/鉅額交易
2020/01/20	2	19.65	0	0.00	19.65	2	554	0.36%
2020/01/17	5	19.71	0	0.00	19.70	5	546	0.92%
2020/01/16	0	0.00	1	19.35	19.50	-1	528	-0.19%
2020/01/15	0	0.00	2	19.10	19.10	-2	516	-0.39%
2020/01/14	1	19.00	2	19.05	19.05	-1	536	-0.19%
2020/01/10	31	18.95	1	18.95	18.90	30	577	5.19%
2020/01/09	1	18.90	0	0.00	18.90	1	575	0.17%
2020/01/08	1	18.90	0	0.00	18.95	1	578	0.17%
2020/01/07	11	18.95	3	19.00	19.00	8	582	1.37%
2020/01/06	15	18.95	0	0.00	18.95	15	582	2.57%
2020/01/02	10	19.00	0	0.00	19.00	10	575	1.74%
2019/12/31	0	0.00	2	19.00	19.00	-2	566	-0.35%
2019/12/30	8	19.01	0	0.00	18.95	8	571	1.40%
2019/12/27	30	19.03	0	0.00	19.00	30	568	5.28%
2019/12/26	32	19.05	1	19.05	19.00	31	562	5.51%
2019/12/24	0	0.00	13	18.89	18.85	-13	568	-2.29%
2019/12/23	0	0.00	1	18.85	18.90	-1	586	-0.17%
2019/12/20	9	18.79	9	18.85	18.80	0	585	0.00%
2019/12/19	1	18.75	0	0.00	18.75	1	586	0.17%
2019/12/18	10	18.75	0	0.00	18.85	10	590	1.69%
2019/12/16	30	18.75	0	0.00	18.75	30	585	5.12%
2019/12/13	3	18.78	0	0.00	18.80	3	587	0.51%
2019/12/12	10	18.75	0	0.00	18.80	10	597	1.67%
2019/12/11	10	18.70	10	18.70	18.70	0	601	0.00%
2019/12/10	2	18.70	0	0.00	18.70	2	600	0.33%
2019/12/09	1	18.65	0	0.00	18.65	1	607	0.16%
2019/12/05	3	18.70	0	0.00	18.70	3	625	0.48%
2019/12/03	6	18.70	0	0.00	18.70	6	627	0.96%
2019/11/28	0	0.00	2	18.95	18.95	-2	621	-0.32%
2019/11/25	2	18.75	0	0.00	18.80	2	612	0.33%
2019/11/20	4	18.70	0	0.00	18.70	4	615	0.65%
2019/11/19	1	18.70	0	0.00	18.75	1	613	0.16%
2019/11/18	2	18.78	0.9	18.80	18.75	1.1	616	0.18%
2019/11/15	1	18.75	0	0.00	18.80	1	608	0.16%
2019/11/12	3	18.95	0	0.00	18.95	3	615	0.49%
2019/11/08	0	0.00	0	18.90	18.85	0	620	0.00%
2019/11/07	2	18.85	0	0.00	18.90	2	625	0.32%
2019/11/04	3	18.95	0	0.00	18.95	3	642	0.47%
2019/11/01	3	18.85	0	0.00	18.90	3	647	0.46%
2019/10/31	2	18.80	0	0.00	18.85	2	653	0.31%
2019/10/25	0	0.00	10	19.00	19.00	-10	673	-1.49%
2019/10/23	3	18.95	10	18.95	18.90	-7	682	-1.03%
2019/10/22	1	19.05	5	19.10	19.10	-4	697	-0.57%
2019/10/21	20	18.85	20	18.90	18.85	0	704	0.00%
2019/10/18	0	0.00	0	18.70	18.60	0	698	0.00%
2019/10/16	1	18.60	0	0.00	18.65	1	689	0.15%
2019/10/09	0	0.00	2	18.60	18.60	-2	723	-0.28%
2019/10/07	2	18.58	0	0.00	18.60	2	762	0.26%
2019/10/02	5	18.50	2	18.50	18.60	3	841	0.36%
2019/10/01	2	18.53	1	18.50	18.50	1	868	0.12%
2019/09/27	2	18.55	0	0.00	18.55	2	896	0.22%
2019/09/26	2	18.70	0	0.00	18.70	2	910	0.22%
2019/09/25	3	18.82	0	0.00	18.85	3	921	0.33%
2019/09/24	2	18.90	1	18.95	18.85	1	937	0.11%
2019/09/23	1	18.80	3	18.90	18.90	-2	954	-0.21%
2019/09/17	1	18.60	0	0.00	18.70	1	1,005	0.10%
2019/09/16	2	18.95	0	0.00	18.90	2	1,018	0.20%
2019/09/12	2	18.95	0	0.00	18.95	2	1,029	0.19%
2019/09/11	1	18.95	0	0.00	18.90	1	1,049	0.10%
2019/09/10	20	18.90	22	19.00	19.05	-2	1,090	-0.18%
2019/09/09	0	0.00	10	18.75	18.80	-10	1,127	-0.89%
2019/09/06	0	0.00	5	18.70	18.70	-5	1,148	-0.44%
2019/08/30	0	0.00	3	18.75	18.65	-3	1,288	-0.23%
2019/08/29	0	0.00	5	18.69	18.75	-5	1,311	-0.38%
2019/08/28	0	0.00	10	18.55	18.55	-10	1,343	-0.74%
2019/08/22	1	18.50	0	0.00	18.60	1	1,457	0.07%
2019/08/21	1	18.55	0	0.00	18.55	1	1,525	0.07%
2019/08/15	5	18.32	0	0.00	18.35	5	1,673	0.30%
2019/08/13	18	18.46	0	0.00	18.40	18	1,689	1.07%
2019/08/08	2	18.70	0	0.00	18.55	2	1,709	0.12%
2019/08/06	7	18.44	0	0.00	18.70	7	1,710	0.41%
2019/08/02	0	0.00	4	18.55	18.75	-4	1,758	-0.23%
2019/08/01	7	18.60	0	0.00	18.60	7	1,769	0.40%
2019/07/30	3	18.60	2	18.55	18.60	1	1,799	0.06%
2019/07/29	12	18.76	0	0.00	18.75	12	1,804	0.66%
2019/07/25	4	18.69	8	18.80	18.85	-4	1,827	-0.22%
2019/07/24	9	18.52	2	18.53	18.50	7	1,824	0.38%
2019/07/23	5	18.72	14	18.89	18.70	-9	1,838	-0.49%
2019/07/22	0	0.00	10	19.00	19.00	-10	1,820	-0.55%
2019/07/19	3	19.00	5	19.00	19.05	-2	1,820	-0.11%
2019/07/18	52	19.00	5	19.05	19.10	47	1,814	2.59%
2019/07/17	1	19.20	5	19.10	19.05	-4	1,829	-0.22%
2019/07/16	3	19.10	0	0.00	19.20	3	1,835	0.16%
2019/07/15	0	0.00	3	18.95	18.95	-3	1,832	-0.16%
2019/07/12	1	19.20	0	0.00	19.20	1	1,806	0.06%
2019/07/11	7	19.19	0	0.00	19.25	7	1,800	0.39%
2019/07/10	2	19.25	5	19.35	19.45	-3	1,784	-0.17%
2019/07/09	10	19.48	18	19.48	19.35	-8	1,782	-0.45%
2019/07/08	4	19.95	5	20.05	20.00	-1	1,743	-0.06%
2019/07/05	13	20.35	0	0.00	20.30	13	1,716	0.76%
2019/07/04	25	20.35	0	0.00	20.40	25	1,695	1.47%
2019/07/03	0	0.00	7	21.15	21.25	-7	1,665	-0.42%
2019/07/02	6	21.15	17	21.20	21.25	-11	1,644	-0.67%
2019/07/01	2	21.05	3	20.98	21.05	-1	1,615	-0.06%
2019/06/28	4	21.13	5	21.10	21.10	-1	1,595	-0.06%
2019/06/27	0	0.00	8	21.25	21.25	-8	1,586	-0.50%
2019/06/26	6	21.37	0	0.00	21.25	6	1,577	0.38%
2019/06/24	0	0.00	8	21.55	21.55	-8	1,564	-0.51%
2019/06/21	1	21.55	10	21.50	21.40	-9	1,572	-0.57%
2019/06/20	1	21.35	17	21.40	21.40	-16	1,585	-1.01%
2019/06/19	3	21.33	29	21.52	21.35	-26	1,568	-1.66%
2019/06/18	10	21.62	0	0.00	21.50	10	1,547	0.65%
2019/06/17	10	21.15	1	21.30	21.40	9	1,494	0.60%
2019/06/14	0	0.00	20	20.90	20.95	-20	1,445	-1.38%
2019/06/13	11	20.66	0	0.00	20.80	11	1,421	0.77%
2019/06/12	10	20.30	5	20.25	20.45	5	1,402	0.36%
2019/06/11	40	20.34	12	20.21	20.20	28	1,397	2.00%
2019/06/10	14	20.87	1	20.80	20.90	13	1,329	0.98%
2019/06/06	1	21.00	2	20.85	20.85	-1	1,311	-0.08%
2019/06/05	7	21.16	0	0.00	21.00	7	1,291	0.54%
2019/06/04	0	0.00	5	21.44	21.25	-5	1,261	-0.40%
2019/06/03	0	0.00	6	21.15	21.20	-6	1,227	-0.49%
2019/05/31	1	21.00	21	20.95	20.95	-20	1,189	-1.68%
2019/05/30	2	20.85	3	20.70	20.85	-1	1,164	-0.09%
2019/05/29	12	20.65	6	20.60	20.70	6	1,139	0.53%
2019/05/28	40	21.05	29	21.02	20.90	11	1,104	1.00%
2019/05/27	7	20.73	12	20.83	20.95	-5	1,032	-0.48%
2019/05/24	2	20.15	1	20.15	20.25	1	964	0.10%
2019/05/23	4	19.98	12	20.00	20.00	-8	927	-0.86%
2019/05/22	1	19.85	1	19.80	19.85	0	909	0.00%
2019/05/21	2	19.45	0	0.00	19.70	2	881	0.23%
2019/05/15	1	19.15	0	0.00	19.10	1	829	0.12%
2019/05/13	10	18.80	0	0.00	18.80	10	830	1.20%
2019/05/10	16	19.22	31	19.00	18.90	-15	809	-1.85%
2019/05/09	35	19.51	0	0.00	19.50	35	763	4.58%
2019/05/07	38	19.07	43	19.29	19.40	-5	737	-0.68%
2019/05/06	0	0.00	1	19.00	19.05	-1	710	-0.14%
2019/05/02	0	0.00	5	18.90	18.95	-5	678	-0.74%
2019/04/30	1	18.75	35	18.85	18.85	-34	658	-5.16%
2019/04/29	0	0.00	1	18.80	18.85	-1	649	-0.15%
2019/04/26	4	18.80	0	0.00	18.80	4	634	0.63%
2019/04/25	11	18.75	3	18.80	18.75	8	622	1.29%
2019/04/24	2	18.65	0	0.00	18.75	2	612	0.33%
2019/04/23	1	18.60	0	0.00	18.65	1	602	0.17%
2019/04/22	37	18.37	7	18.35	18.45	30	575	5.22%
2019/04/19	0	0.00	1	18.30	18.30	-1	562	-0.18%
2019/04/18	2	18.20	0	0.00	18.25	2	553	0.36%
2019/04/17	2	18.25	0	0.00	18.30	2	546	0.37%
2019/04/16	0	0.00	3	18.20	18.20	-3	535	-0.56%
2019/04/15	0	0.00	32	18.20	18.20	-32	528	-6.06%
2019/04/03	2	18.10	0	0.00	18.05	2	483	0.41%
2019/03/29	3	18.15	3	18.15	18.20	0	462	0.00%
2019/03/28	1	18.15	0	0.00	18.10	1	457	0.22%
2019/03/26	3	18.00	0	0.00	18.05	3	437	0.69%
2019/03/25	0	17.90	17	17.82	17.90	-17	409	-4.15%
2019/03/19	1	17.45	0	0.00	17.45	1	382	0.26%
2019/03/18	0	0.00	3	17.45	17.45	-3	383	-0.78%
2019/03/12	0	0.00	3	17.45	17.45	-3	383	-0.78%
2019/03/11	10	17.20	0	0.00	17.35	10	377	2.65%
2019/03/06	11	17.20	0	0.00	17.20	11	386	2.84%
2019/02/27	0	17.25	0	0.00	17.20	0	391	0.00%
2019/02/22	10	17.20	0	0.00	17.25	10	392	2.55%
2019/02/20	10	17.15	0	0.00	17.20	10	386	2.59%
2019/02/19	0	0.00	1	17.05	17.05	-1	376	-0.27%
2019/02/11	0	0.00	1	16.90	16.95	-1	356	-0.28%
2019/01/29	0	17.50	0	0.00	16.85	0	355	0.00%
2019/01/22	2	16.75	0	0.00	16.80	2	355	0.56%
2019/01/18	5	16.70	0	0.00	16.75	5	364	1.37%
2019/01/10	0	0.00	1	16.70	16.80	-1	437	-0.23%
2018/12/22	2	16.65	0	0.00	16.70	2	532	0.38%
2018/12/21	0	0.00	2	16.65	16.60	-2	539	-0.37%
2018/12/20	0	0.00	3	16.65	16.65	-3	559	-0.54%
2018/12/13	1	16.70	0	0.00	16.70	1	598	0.17%
2018/12/12	1	16.75	0	0.00	16.70	1	593	0.17%
2018/12/06	0	16.75	0	0.00	16.65	0	599	0.00%
2018/12/05	0	0.00	2	16.75	16.65	-2	593	-0.34%
2018/12/03	2	16.85	0	0.00	16.80	2	600	0.33%
2018/11/30	1	16.75	0	0.00	16.75	1	604	0.17%
2018/11/22	1	16.70	0	0.00	16.70	1	648	0.15%
2018/11/21	0	0.00	1	16.80	16.75	-1	653	-0.15%
2018/11/13	1	16.70	0	0.00	16.90	1	691	0.14%
2018/11/12	3	16.90	0	0.00	16.85	3	699	0.43%
2018/10/19	0	0.00	1	17.05	17.60	-1	934	-0.11%
2018/10/18	1	16.70	0	0.00	16.70	1	885	0.11%
2018/10/17	2	16.80	0	0.00	16.80	2	885	0.23%
2018/10/16	0	0.00	1	16.70	16.70	-1	885	-0.11%
2018/10/15	2	16.65	0	0.00	16.70	2	887	0.23%
2018/10/11	3	16.65	2	16.75	16.75	1	874	0.11%
2018/10/09	0	0.00	1	17.15	17.05	-1	837	-0.12%
2018/10/08	3	16.95	0	0.00	17.05	3	830	0.36%
2018/10/01	1	17.30	0	0.00	17.30	1	819	0.12%
2018/09/27	3	17.20	0	0.00	17.20	3	824	0.36%
2018/09/21	0	0.00	10	17.50	17.40	-10	802	-1.25%
2018/09/10	0	0.00	10	17.05	17.00	-10	802	-1.25%
2018/09/07	0	0.00	1	17.20	17.10	-1	812	-0.12%
2018/09/06	0	0.00	2	17.05	17.10	-2	823	-0.24%
2018/09/03	5	17.10	0	0.00	17.10	5	861	0.58%
2018/08/24	3	16.83	0	0.00	16.80	3	836	0.36%
2018/08/23	2	16.90	0	0.00	16.95	2	825	0.24%
2018/08/16	0	0.00	1	16.90	16.90	-1	820	-0.12%
2018/08/15	0	0.00	1	16.95	16.90	-1	823	-0.12%
2018/08/14	0	0.00	4	16.88	16.90	-4	806	-0.50%
2018/08/13	2	16.70	0	0.00	16.70	2	802	0.25%
2018/08/10	1	16.80	1	16.90	16.90	0	779	0.00%
2018/08/09	12	16.95	0	0.00	16.95	12	766	1.57%
2018/08/07	0	0.00	2	17.65	17.60	-2	670	-0.30%
2018/08/06	2	17.60	0	0.00	17.65	2	651	0.31%
2018/07/27	1	17.55	28	17.30	17.55	-27	595	-4.53%
2018/07/26	0	0.00	72	17.30	17.30	-72	579	-12.43%
2018/07/25	1	17.20	0	0.00	17.15	1	569	0.18%
2018/07/19	0	0.00	20	17.15	17.15	-20	564	-3.54%
2018/07/18	10	17.10	0	0.00	17.20	10	570	1.75%
2018/07/10	1	17.00	0	0.00	17.05	1	600	0.17%
2018/07/09	20	17.05	0	0.00	17.00	20	601	3.33%
2018/07/05	0	0.00	4	17.05	17.05	-4	609	-0.66%
2018/07/04	2	17.05	0	0.00	17.10	2	674	0.30%
2018/07/03	2	17.10	0	0.00	17.10	2	678	0.29%
2018/07/02	0	0.00	5	17.25	17.20	-5	681	-0.73%
2018/06/29	1	17.10	2	17.25	17.25	-1	695	-0.14%
2018/06/26	53	17.10	0	0.00	17.10	53	704	7.52%
2018/06/25	5	17.25	0	0.00	17.30	5	688	0.73%
2018/06/22	0	0.00	50	17.30	17.30	-50	692	-7.22%
2018/06/21	0	0.00	6	17.25	17.30	-6	710	-0.84%
2018/06/19	50	17.10	0	0.00	17.15	50	745	6.71%
2018/06/13	0	0.00	50	17.60	17.60	-50	715	-6.99%
2018/06/11	3	17.63	0	0.00	17.55	3	708	0.42%
2018/06/08	1	17.40	0	0.00	17.50	1	693	0.14%
2018/06/01	1	17.25	0	0.00	17.20	1	701	0.14%
2018/05/31	2	17.25	0	0.00	17.20	2	714	0.28%
2018/05/30	1	17.20	0	0.00	17.20	1	719	0.14%
2018/05/28	100	17.45	0	0.00	17.30	100	729	13.71%
2018/05/24	2	17.10	0	0.00	17.20	2	710	0.28%
2018/05/22	7	17.11	0	0.00	17.10	7	712	0.98%
2018/05/17	3	17.15	0	0.00	17.20	3	765	0.39%
2018/05/15	0	17.10	0	0.00	17.15	0	799	0.00%
2018/05/07	0	0.00	4	17.00	17.00	-4	922	-0.43%
2018/05/04	0	0.00	3	17.00	17.00	-3	927	-0.32%
2018/04/30	4	16.96	0	0.00	16.95	4	956	0.42%
2018/04/26	4	16.95	0	0.00	16.90	4	977	0.41%
2018/04/25	34	16.90	0	0.00	16.95	34	977	3.48%
2018/04/24	4	16.98	0	0.00	16.90	4	989	0.40%
2018/04/23	50	17.05	0	0.00	17.05	50	989	5.05%
2018/04/20	1	17.00	0	0.00	17.05	1	990	0.10%
2018/04/16	6	17.11	0	0.00	17.10	6	1,073	0.56%
2018/04/13	0	0.00	1	17.35	17.35	-1	1,075	-0.09%
2018/04/10	1	17.20	0	0.00	17.45	1	1,087	0.09%
2018/04/09	2	17.10	0	0.00	17.15	2	1,032	0.19%
2018/03/29	0	0.00	1	17.20	17.15	-1	1,059	-0.09%
2018/03/23	2	17.20	0	0.00	17.15	2	1,051	0.19%
2018/03/16	2	17.15	1	17.15	17.15	1	1,032	0.10%
2018/03/14	0	17.05	0	0.00	17.10	0	1,033	0.00%
2018/03/12	1	16.95	0	0.00	16.95	1	1,034	0.10%
2018/03/09	1	16.95	0	0.00	17.00	1	1,059	0.09%
2018/03/08	0	0.00	2	16.90	17.05	-2	1,112	-0.18%
2018/03/05	0	0.00	4	16.86	16.80	-4	1,118	-0.36%
2018/03/02	0	0.00	30	16.78	16.85	-30	1,128	-2.66%
2018/03/01	0	0.00	7	16.80	16.85	-7	1,129	-0.62%
2018/02/27	1	16.80	0	0.00	16.75	1	1,123	0.09%
2018/02/23	0	0.00	2	16.65	16.65	-2	1,138	-0.18%
2018/02/12	7	16.20	0	0.00	16.25	7	1,160	0.60%
2018/02/09	11	15.90	0	0.00	16.00	11	1,157	0.95%
2018/02/06	1	15.95	0	0.00	16.10	1	1,166	0.09%
2018/02/05	4	16.58	0	0.00	16.55	4	1,153	0.35%
2018/02/02	1	16.80	0	0.00	16.75	1	1,147	0.09%
2018/02/01	2	16.85	0	0.00	16.90	2	1,226	0.16%
2018/01/31	6	16.84	0	0.00	16.80	6	1,250	0.48%
2018/01/30	5	16.90	0	0.00	16.90	5	1,243	0.40%
2018/01/29	1	17.00	0	0.00	16.95	1	1,265	0.08%
2018/01/25	0	0.00	42	17.00	17.05	-42	1,303	-3.22%
2018/01/23	2	16.95	0	0.00	16.95	2	1,324	0.15%
2018/01/22	0	0.00	0	17.00	17.00	0	1,329	0.00%
2018/01/18	3	16.98	0	0.00	17.00	3	1,358	0.22%
2018/01/17	2	17.05	0	0.00	17.05	2	1,376	0.15%
2018/01/16	0	17.00	6	17.05	17.10	-6	1,414	-0.42%
2018/01/12	0	0.00	2	17.05	17.10	-2	1,515	-0.13%
2018/01/10	1	16.90	41	17.10	17.15	-40	1,514	-2.64%
2018/01/09	6	16.90	1	16.85	16.85	5	1,471	0.34%
2018/01/08	2	16.95	0	0.00	16.95	2	1,488	0.13%
2018/01/05	21	16.90	0	0.00	16.90	21	1,506	1.39%
2018/01/04	60	16.95	0	0.00	17.00	60	1,552	3.87%
2018/01/03	4	17.00	1	17.00	17.00	3	1,604	0.19%