新復興 (4909)-華南永昌券商分點個股進出

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

新復興

(4909)

可現股當沖

股價
121.0
漲跌
▼1.0
漲幅
-0.82%
成交量
7,655張
產業
上櫃通信網路類股
161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

新復興 (4909)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/12/03	19	122.84	16	121.81	121.00	3	13,057	0.02%
2024/12/02	30	121.83	17	121.47	122.00	13	13,201	0.10%
2024/11/29	5	111.80	6	111.58	114.50	-1	13,551	-0.01%
2024/11/28	6	112.50	2.1	111.76	111.00	3.9	13,869	0.03%
2024/11/27	7	115.14	26	112.65	112.00	-19	14,336	-0.13%
2024/11/26	6.1	117.92	6	117.92	117.50	0.1	14,359	0.00%
2024/11/25	5.1	119.19	5	119.00	118.00	0.1	14,439	0.00%
2024/11/22	12	119.13	10	118.95	118.50	2	14,422	0.01%
2024/11/21	5	113.10	3	112.83	113.50	2	14,379	0.01%
2024/11/20	7	111.50	5	111.90	110.00	2	14,412	0.01%
2024/11/19	4	113.50	5.2	113.11	114.50	-1.2	14,478	-0.01%
2024/11/18	5	112.60	5	112.30	111.00	0	14,767	0.00%
2024/11/15	65.1	115.98	3	115.33	114.00	62.1	15,021	0.41%
2024/11/14	67.2	116.13	54	117.22	114.50	13.2	15,127	0.09%
2024/11/13	11	116.28	71.2	118.32	117.00	-60.1	15,142	-0.40%
2024/11/12	174.5	112.89	77.8	112.52	111.00	96.8	15,113	0.64%	大買/
2024/11/11	9.2	121.50	0	0.00	121.50	9.2	14,913	0.06%
2024/11/08	38.1	135.32	127.5	138.71	134.50	-89.4	15,009	-0.60%	大賣/
2024/11/07	18.4	134.34	49.5	136.85	132.00	-31.2	15,238	-0.20%
2024/11/06	4	130.75	41	131.12	132.50	-37	15,288	-0.24%
2024/11/05	3	129.50	19.6	128.58	127.00	-16.6	15,374	-0.11%
2024/11/04	10	125.85	3	125.33	125.00	7	15,466	0.05%
2024/11/01	0	0.00	8	126.94	129.00	-8	15,589	-0.05%
2024/10/30	12.2	131.51	10.1	130.04	127.50	2.1	15,632	0.01%
2024/10/29	39	132.82	15	130.63	129.00	24	15,615	0.15%
2024/10/28	9.1	139.03	31.3	136.41	134.50	-22.3	15,584	-0.14%
2024/10/25	12.1	143.08	32	141.45	141.50	-19.9	15,581	-0.13%
2024/10/24	164	144.62	6	142.58	141.00	158	15,617	1.01%	大買/鉅額交易
2024/10/23	26	145.79	10.2	145.97	145.00	15.8	15,595	0.10%
2024/10/22	50.1	149.26	14	149.18	149.50	36.1	15,578	0.23%
2024/10/21	113.5	152.29	93	151.41	152.50	20.5	15,587	0.13%	大買/
2024/10/18	41.3	144.90	248	146.57	145.50	-206.7	15,655	-1.32%	大賣/鉅額交易
2024/10/17	23.2	154.24	31	154.90	154.50	-7.8	16,122	-0.05%
2024/10/16	70.1	156.06	20	154.78	154.00	50.1	16,211	0.31%
2024/10/15	40.1	152.51	63	152.24	149.50	-22.9	16,361	-0.14%
2024/10/14	64	155.30	46	153.93	154.00	18	16,564	0.11%
2024/10/11	67.2	153.48	40	153.92	149.50	27.1	16,563	0.16%
2024/10/09	42	167.74	44.2	167.29	166.00	-2.2	16,423	-0.01%
2024/10/08	26.1	170.70	10	171.75	170.00	16.1	16,489	0.10%
2024/10/07	48.5	173.74	96.2	173.49	172.50	-47.7	16,557	-0.29%
2024/10/04	50.7	180.61	29.2	181.20	175.00	21.6	16,540	0.13%
2024/10/01	66.9	189.54	55	190.52	190.00	11.9	16,343	0.07%
2024/09/30	93.1	196.38	155	197.26	196.00	-61.9	16,001	-0.39%	大賣/
2024/09/27	92.4	189.92	167.1	194.10	189.50	-74.7	15,654	-0.48%	大賣/
2024/09/26	88	185.18	82.6	185.04	183.50	5.4	15,340	0.04%
2024/09/25	74	176.61	115	173.61	182.50	-41	14,684	-0.28%	大賣/
2024/09/24	51	161.47	52.1	160.77	166.00	-1.1	14,657	-0.01%
2024/09/23	149.1	152.78	71	151.64	151.00	78.1	14,508	0.54%	大買/
2024/09/20	37.2	150.39	18.1	149.31	150.00	19.2	14,459	0.13%
2024/09/19	193	150.92	65	145.46	152.50	128	14,445	0.89%	大買/鉅額交易
2024/09/18	96	143.34	151	144.32	141.00	-55	14,383	-0.38%	大賣/
2024/09/16	51	148.48	76	147.98	147.50	-25	14,550	-0.17%
2024/09/13	139.5	143.97	142.1	144.56	143.50	-2.6	14,608	-0.02%	大買/大賣/
2024/09/12	79.5	134.61	68.5	135.16	138.50	11	13,951	0.08%
2024/09/11	25	128.24	8	127.94	128.00	17	13,617	0.12%
2024/09/10	88.5	131.20	67	128.46	126.00	21.5	13,535	0.16%
2024/09/09	1	130.00	13	124.31	130.00	-12	13,106	-0.09%
2024/09/06	10	126.25	155.1	125.74	127.50	-145.1	13,349	-1.09%	大賣/鉅額交易
2024/09/05	30.5	125.58	124	128.52	125.00	-93.5	13,401	-0.70%	大賣/
2024/09/04	98	125.40	73.4	125.47	122.50	24.6	13,267	0.19%
2024/09/03	161	132.96	137	134.39	134.00	24	13,082	0.18%	大買/大賣/
2024/09/02	295	135.48	329.5	136.19	136.00	-34.5	12,919	-0.27%	大買/大賣/
2024/08/30	162	130.34	207	131.66	129.00	-45	12,447	-0.36%	大買/大賣/
2024/08/29	228	127.76	221.1	132.94	133.00	6.9	12,153	0.06%	大買/大賣/
2024/08/28	2	124.75	1	120.50	121.50	1	11,737	0.01%
2024/08/27	3.1	124.00	11.4	123.03	124.00	-8.3	11,682	-0.07%
2024/08/26	2	120.25	6	119.50	117.50	-4	11,622	-0.03%
2024/08/23	73	121.49	37	121.54	121.00	36	11,677	0.31%
2024/08/22	111	122.17	6.5	125.00	122.00	104.5	11,831	0.88%	大買/鉅額交易
2024/08/21	187	126.05	30	124.23	127.50	157	11,796	1.33%	大買/鉅額交易
2024/08/20	108	130.37	52.7	130.18	128.50	55.3	11,708	0.47%	大買/
2024/08/19	22.1	125.37	53.2	127.83	130.50	-31.1	11,459	-0.27%
2024/08/16	10.2	120.16	11	119.91	119.00	-0.8	11,273	-0.01%
2024/08/15	10.1	115.90	20	114.83	118.00	-10	11,164	-0.09%
2024/08/14	10	116.65	5.6	117.64	115.00	4.4	11,107	0.04%
2024/08/13	23.1	121.67	27.5	119.65	119.50	-4.5	11,015	-0.04%
2024/08/12	39	121.96	40	120.70	118.50	-1	10,937	-0.01%
2024/08/09	105	127.49	165	129.27	120.00	-60	10,870	-0.55%	大買/大賣/
2024/08/08	160	119.93	29	120.72	122.50	131	10,545	1.24%	大買/鉅額交易
2024/08/07	29	114.07	32	114.03	116.50	-3	10,408	-0.03%
2024/08/06	26.5	104.23	30	103.88	106.50	-3.5	10,405	-0.03%
2024/08/05	13	105.31	123.1	104.70	103.50	-110.1	10,382	-1.06%	大賣/鉅額交易
2024/08/02	108	115.69	8.6	118.99	113.50	99.4	10,388	0.96%	大買/
2024/08/01	8	119.75	13	120.31	122.00	-5	10,410	-0.05%
2024/07/31	24	112.69	21.2	113.45	113.50	2.8	10,318	0.03%
2024/07/30	14	110.54	15	111.50	112.50	-1	10,347	-0.01%
2024/07/29	8	111.38	9	108.67	105.00	-1	10,311	-0.01%
2024/07/26	16	111.09	19	110.89	112.00	-3	10,237	-0.03%
2024/07/23	11	120.45	34	118.99	115.00	-23	10,287	-0.22%
2024/07/22	16	118.56	26	118.56	117.50	-10	10,277	-0.10%
2024/07/19	84.6	123.94	98	128.94	121.50	-13.4	10,227	-0.13%
2024/07/18	136.1	131.14	128	133.61	129.50	8.1	10,122	0.08%	大買/大賣/
2024/07/17	12	128.21	71	127.31	135.00	-59	9,569	-0.62%
2024/07/16	108	122.78	65	122.42	123.00	43	9,463	0.45%	大買/
2024/07/15	90	120.41	32	119.83	121.50	58	9,146	0.63%
2024/07/12	35	113.99	38	115.63	115.00	-3	8,811	-0.03%
2024/07/11	26	111.73	20.3	113.24	111.50	5.7	8,570	0.07%
2024/07/10	11.1	111.13	22	111.64	110.00	-10.9	8,457	-0.13%
2024/07/09	46.3	106.12	54	110.60	106.00	-7.7	8,235	-0.09%
2024/07/08	24	115.75	21	115.98	115.50	3	8,014	0.04%
2024/07/05	9.1	108.23	3	106.17	108.00	6.1	7,753	0.08%
2024/07/04	2.1	107.29	9	107.89	107.00	-6.9	7,712	-0.09%
2024/07/03	7.1	111.93	14	111.64	110.00	-7	7,638	-0.09%
2024/07/02	15.6	113.58	24	113.38	111.50	-8.4	7,556	-0.11%
2024/07/01	82	115.14	112	111.85	112.00	-30	7,571	-0.40%	大賣/
2024/06/28	138	118.27	124	117.90	116.50	14	7,821	0.18%	大買/大賣/
2024/06/27	65	115.95	27	113.44	117.50	38	7,526	0.50%
2024/06/26	72	106.92	80.4	110.08	107.00	-8.4	7,445	-0.11%
2024/06/25	135.1	107.92	93	109.78	109.00	42.1	7,384	0.57%	大買/
2024/06/24	130.2	113.64	111.1	114.99	114.00	19.1	7,212	0.26%	大買/大賣/
2024/06/21	147.3	113.26	120	113.20	111.50	27.3	6,946	0.39%	大買/大賣/
2024/06/20	44.4	106.33	152.2	105.07	113.00	-107.8	6,569	-1.64%	大賣/鉅額交易
2024/06/19	51.2	101.50	28	100.11	103.00	23.2	6,082	0.38%
2024/06/18	13	93.29	10	93.40	93.90	3	5,840	0.05%
2024/06/17	9	92.11	6	93.17	93.70	3	5,731	0.05%
2024/06/14	6	90.88	15	90.13	89.20	-9	5,680	-0.16%
2024/06/13	221	93.20	214.1	94.08	90.70	6.9	5,655	0.12%	大買/大賣/
2024/06/12	12.1	92.30	19.4	91.79	93.80	-7.2	5,364	-0.13%
2024/06/11	4	85.05	3	84.73	85.30	1	5,295	0.02%
2024/06/07	13	88.05	3	87.07	86.10	10	5,694	0.18%
2024/06/06	19.1	89.30	13	89.33	88.90	6.1	5,815	0.10%
2024/06/05	3	86.97	0.2	88.12	86.30	2.8	5,776	0.05%
2024/06/04	6	88.32	18.1	88.54	87.80	-12.1	5,942	-0.20%
2024/06/03	18.1	88.70	20	88.05	88.20	-1.9	6,069	-0.03%
2024/05/31	7	83.47	7	83.53	83.70	0	6,222	0.00%
2024/05/30	2	85.45	1.8	85.44	83.00	0.2	6,343	0.00%
2024/05/29	10.1	89.04	47.3	89.27	88.00	-37.2	6,508	-0.57%
2024/05/28	49	90.05	55	89.51	88.70	-6	7,119	-0.08%
2024/05/27	3.6	83.05	7	83.56	82.80	-3.4	7,279	-0.05%
2024/05/24	3	78.60	7	81.04	81.20	-4	7,688	-0.05%
2024/05/23	9	79.82	6	79.33	79.20	3	8,022	0.04%
2024/05/22	4	82.50	21.3	84.16	81.70	-17.3	8,078	-0.21%
2024/05/21	8	80.25	6.4	80.31	80.30	1.6	8,403	0.02%
2024/05/20	53.1	81.79	2	82.98	80.00	51	8,581	0.59%
2024/05/17	2.1	83.01	1	82.80	83.00	1.1	8,729	0.01%
2024/05/16	8.2	84.71	1	83.30	83.30	7.2	9,110	0.08%
2024/05/15	5.2	88.64	4	88.00	86.30	1.1	9,225	0.01%
2024/05/14	9.4	88.12	9	89.33	87.40	0.4	9,258	0.00%
2024/05/13	9	83.86	11	86.18	87.40	-2	9,236	-0.02%
2024/05/10	36	84.14	40	84.68	83.90	-4	9,243	-0.04%
2024/05/09	19	90.36	13	89.40	88.50	6	9,256	0.06%
2024/05/08	47	88.58	34	88.85	88.60	13	9,169	0.14%
2024/05/07	0	84.20	3	85.88	88.60	-3	9,164	-0.03%
2024/05/06	11	81.03	3	81.43	80.60	8	9,242	0.09%
2024/05/03	13	84.08	12	81.37	80.50	1	9,518	0.01%
2024/05/02	11	83.75	6	83.83	83.70	5	10,555	0.05%
2024/04/30	3	82.87	3.1	83.05	82.10	-0.1	11,224	0.00%
2024/04/29	34	85.61	26	84.48	83.20	8	11,375	0.07%
2024/04/26	13.1	83.38	11	84.74	85.80	2.1	11,389	0.02%
2024/04/25	11	78.84	17	78.81	78.00	-6	11,416	-0.05%
2024/04/24	4	82.73	2	85.80	81.50	2	11,540	0.02%
2024/04/23	14	84.95	24.1	80.93	79.30	-10.1	11,578	-0.09%
2024/04/22	12.2	91.70	11.1	90.26	87.80	1.2	11,798	0.01%
2024/04/19	0	96.84	2	97.50	97.50	-2	12,098	-0.02%
2024/04/15	0	0.00	11	98.49	98.60	-11	13,886	-0.08%
2024/04/12	0	98.40	0	0.00	97.90	0	14,081	0.00%
2024/04/11	0	0.00	1	96.70	96.70	-1	14,114	-0.01%
2024/04/10	0	0.00	4	100.38	95.30	-4	14,162	-0.03%
2024/04/09	0	0.00	5	98.42	98.30	-5	14,163	-0.04%
2024/04/08	0	0.00	2	98.15	98.10	-2	14,174	-0.01%
2024/04/03	35	97.94	19	96.49	96.60	16	14,177	0.11%
2024/04/02	62.1	97.37	54	97.83	95.80	8.1	14,012	0.06%
2024/04/01	11	94.17	12	95.54	96.60	-1	13,671	-0.01%
2024/03/29	50	86.84	40	87.39	87.90	10	13,559	0.07%
2024/03/28	17	81.91	12	83.08	82.90	5	13,424	0.04%
2024/03/27	4	89.02	18	87.87	88.50	-14	13,395	-0.10%
2024/03/26	1	85.80	15	84.74	84.90	-14	13,537	-0.10%
2024/03/25	13	85.48	2.1	85.06	88.40	10.9	13,554	0.08%
2024/03/22	0	0.00	7	82.00	82.00	-7	13,578	-0.05%
2024/03/21	0.1	82.80	2	81.01	82.60	-1.9	13,701	-0.01%
2024/03/20	8	79.76	42	79.52	79.50	-34	13,761	-0.25%
2024/03/19	12	84.15	0.3	84.12	81.60	11.8	13,846	0.08%
2024/03/18	2	81.30	10.6	82.95	84.00	-8.6	14,289	-0.06%
2024/03/15	4	74.90	11.6	75.58	77.80	-7.6	14,626	-0.05%
2024/03/14	17	75.25	15.6	77.27	75.60	1.5	14,776	0.01%
2024/03/13	114.3	80.95	107.3	81.19	81.00	7	14,744	0.05%	大買/大賣/
2024/03/12	133	79.59	84.4	79.13	80.00	48.6	14,367	0.34%	大買/
2024/03/11	0	72.80	33.9	72.80	72.80	-33.9	14,322	-0.24%
2024/03/08	38	67.02	39.1	67.21	66.20	-1.1	14,442	-0.01%
2024/03/07	50	66.54	47	67.09	67.10	3	14,646	0.02%
2024/03/06	44	69.45	26.2	69.84	68.60	17.9	14,720	0.12%
2024/03/05	21	68.91	23.1	69.43	68.50	-2.1	14,620	-0.01%
2024/03/04	21	68.68	64	68.21	68.50	-43	14,469	-0.30%
2024/03/01	168	68.91	215.4	68.97	68.90	-47.4	14,271	-0.33%	大買/大賣/
2024/02/29	117	65.55	86	64.78	65.70	30.9	13,542	0.23%	大買/
2024/02/27	40	60.67	80.1	60.64	59.80	-40	13,214	-0.30%
2024/02/26	132.5	59.70	151	58.08	60.00	-18.5	12,753	-0.15%	大買/大賣/
2024/02/23	26	55.12	15.1	55.42	54.60	10.9	12,387	0.09%
2024/02/22	162.7	56.73	85.5	56.16	56.00	77.2	12,270	0.63%	大買/
2024/02/21	46	53.70	52.9	54.32	55.50	-6.9	11,834	-0.06%
2024/02/20	56	51.24	78	51.76	50.50	-22	11,621	-0.19%
2024/02/19	104	53.48	85	53.53	53.00	19	11,437	0.17%	大買/
2024/02/16	20	50.73	35.1	50.89	52.00	-15.1	11,030	-0.14%
2024/02/15	33	46.92	50.5	46.61	47.30	-17.5	10,856	-0.16%
2024/02/05	12	43.96	14	43.32	43.00	-2	10,765	-0.02%
2024/02/02	34	44.20	40	44.87	43.55	-6	10,690	-0.06%
2024/02/01	49.1	46.72	41.3	46.99	45.75	7.7	10,576	0.07%
2024/01/31	12	45.73	7	45.57	45.75	5	10,382	0.05%
2024/01/30	15.4	46.14	115	46.90	45.50	-99.6	10,289	-0.97%	大賣/
2024/01/29	34.8	47.22	9	47.28	47.90	25.8	10,118	0.25%
2024/01/26	12.2	46.72	23	46.25	47.30	-10.8	9,937	-0.11%
2024/01/25	327	47.31	364.1	49.64	45.70	-37.1	9,673	-0.38%	大買/大賣/
2024/01/24	32	46.06	399.8	46.38	48.40	-367.8	8,518	-4.32%	大賣/鉅額交易
2024/01/23	25	43.07	23.6	43.35	44.00	1.4	7,770	0.02%
2024/01/22	108	41.41	5	41.11	40.00	103	7,580	1.36%	大買/鉅額交易
2024/01/19	10	40.55	62.5	40.43	40.20	-52.5	7,443	-0.71%
2024/01/18	14	40.20	6	39.92	39.90	8	7,317	0.11%
2024/01/17	21	41.49	10	41.54	41.65	11	7,100	0.15%
2024/01/16	41	41.74	220.1	42.15	42.70	-179.1	6,939	-2.58%	大賣/鉅額交易
2024/01/15	85.5	41.91	85.8	41.90	42.15	-0.4	6,560	-0.01%
2024/01/12	243	38.20	159	38.59	38.35	84	6,158	1.36%	大買/大賣/
2024/01/11	145	37.10	463.1	36.38	38.10	-318.1	5,260	-6.05%	大買/大賣/鉅額交易
2024/01/10	150	34.56	100.1	35.06	34.65	50	4,908	1.02%	大買/
2024/01/09	362	35.20	6.7	36.54	36.80	355.3	4,555	7.80%	大買/鉅額交易
2024/01/08	88	34.55	217	35.08	34.65	-129	4,344	-2.97%	大賣/鉅額交易
2024/01/05	0	0.00	38	33.04	33.15	-38	4,145	-0.92%
2024/01/04	10	32.15	1	33.05	31.90	9	4,105	0.22%
2024/01/02	52	31.82	23.1	31.61	31.35	28.9	4,048	0.71%
2023/12/29	78	32.45	2	32.95	31.85	76	4,050	1.88%
2023/12/28	231	32.44	8	32.74	33.10	223	4,038	5.52%	大買/鉅額交易
2023/12/27	3	32.77	1.2	33.09	32.85	1.8	3,994	0.04%
2023/12/26	14	33.15	101	33.51	32.80	-87	3,976	-2.19%	大賣/
2023/12/25	39	34.11	5	33.64	33.50	34	3,931	0.86%
2023/12/22	80	35.18	64	35.69	35.00	16	3,854	0.42%
2023/12/21	60	35.05	8	35.13	34.75	52	3,729	1.39%
2023/12/20	21	34.21	15	33.57	34.30	6	3,549	0.17%
2023/12/19	11	33.05	27	33.07	33.15	-16	3,492	-0.46%
2023/12/18	11	34.76	41.2	34.81	33.60	-30.2	3,434	-0.88%
2023/12/15	14	33.80	4	33.66	33.60	10	3,338	0.30%
2023/12/14	103	33.65	3	33.92	33.65	100	3,279	3.05%	大買/
2023/12/13	128.1	35.14	515	35.60	34.90	-386.9	3,228	-11.98%	大買/大賣/鉅額交易
2023/12/12	88	33.44	107	32.81	34.65	-19	2,816	-0.67%	大賣/
2023/12/11	678	31.46	130.2	31.08	31.50	547.8	2,437	22.47%	大買/大賣/鉅額交易
2023/12/08	3	29.32	0	0.00	28.65	3	2,260	0.13%
2023/12/07	7	29.58	33	29.89	29.50	-26	2,243	-1.16%
2023/12/06	32	30.44	11	30.50	30.60	21	2,210	0.95%
2023/12/05	8	30.85	49.1	30.99	30.85	-41.1	2,130	-1.93%
2023/12/04	35.3	30.70	128	31.34	30.00	-92.7	2,101	-4.41%	大賣/
2023/12/01	122	29.63	100.1	29.15	29.70	22	1,758	1.25%	大買/
2023/11/30	147.3	26.12	56	26.79	27.00	91.3	1,544	5.91%	大買/
2023/11/29	3	24.95	3	25.17	24.80	0	1,475	0.00%
2023/11/28	10	24.74	18	24.76	25.00	-8	1,698	-0.47%
2023/11/27	20.5	24.50	35	24.05	23.90	-14.5	1,746	-0.83%
2023/11/24	24	25.27	26	25.38	24.85	-2	1,773	-0.11%
2023/11/22	2	24.50	0	0.00	24.40	2	1,816	0.11%
2023/11/21	6	24.55	0	0.00	24.30	6	1,819	0.33%
2023/11/20	0	25.40	0	0.00	24.80	0	1,819	0.00%
2023/11/16	0	24.80	0	0.00	24.65	0	1,828	0.00%
2023/11/15	0	0.00	3.2	24.40	24.35	-3.2	1,829	-0.17%
2023/11/14	0	0.00	2	24.25	24.25	-2	1,857	-0.11%
2023/11/13	4.1	23.80	0	0.00	23.75	4.1	1,883	0.22%
2023/11/10	0	0.00	3	23.10	23.10	-3	1,938	-0.15%
2023/11/07	2	23.80	0	0.00	23.40	2	2,044	0.10%
2023/11/06	0	0.00	0.1	23.30	23.40	-0.1	2,066	-0.01%
2023/11/03	0	0.00	11	23.02	23.45	-11	2,063	-0.53%
2023/11/02	14	23.94	38	23.48	23.30	-24	2,044	-1.17%
2023/11/01	0	22.15	11	22.11	22.05	-11	1,993	-0.55%
2023/10/30	2	23.03	0.1	22.70	22.75	1.9	1,994	0.10%
2023/10/27	0	0.00	10	22.73	22.85	-10	2,001	-0.50%
2023/10/26	2	22.25	0	0.00	22.25	2	2,004	0.10%
2023/10/25	14	22.63	0	0.00	22.80	14	2,002	0.70%
2023/10/24	22.1	22.01	0	0.00	22.60	22.1	2,001	1.11%
2023/10/23	2	21.75	0	0.00	21.75	2	1,999	0.10%
2023/10/20	1	21.65	0	0.00	21.90	1	1,998	0.05%
2023/10/19	0	0.00	5	22.40	22.30	-5	1,998	-0.25%
2023/10/18	2.1	22.00	40	22.34	21.95	-37.9	1,987	-1.91%
2023/10/17	1	23.10	25	22.88	22.80	-24	1,976	-1.21%
2023/10/16	2	23.73	7	23.60	23.45	-5	1,967	-0.25%
2023/10/13	37	23.69	0	0.00	23.70	37	1,963	1.88%
2023/10/12	6	23.88	1	23.85	23.95	5	1,959	0.26%
2023/10/11	4	23.80	0	0.00	23.55	4	1,952	0.20%
2023/10/06	1	25.40	1	25.15	25.15	0	1,933	0.00%
2023/10/05	0	0.00	7	25.23	25.30	-7	1,922	-0.36%
2023/10/04	4	23.44	1	23.40	23.35	3	1,897	0.16%
2023/10/03	3	24.30	0	0.00	24.30	3	1,884	0.16%
2023/09/28	1	24.40	0	0.00	24.30	1	1,876	0.05%
2023/09/26	0	0.00	10	24.41	24.30	-10	1,873	-0.53%
2023/09/25	1	24.85	0	0.00	24.70	1	1,884	0.05%
2023/09/21	3	24.45	26	24.01	24.20	-23	1,874	-1.23%
2023/09/20	31	25.11	0	0.00	24.85	31	1,866	1.66%
2023/09/19	1	26.00	0	0.00	25.90	1	1,821	0.05%
2023/09/18	0	0.00	3	27.10	26.00	-3	1,790	-0.17%
2023/09/15	12	26.52	26	26.78	25.75	-14	1,725	-0.81%
2023/09/14	0	0.00	2	26.50	26.70	-2	1,654	-0.12%
2023/09/13	18	26.09	20	26.30	25.90	-2	1,635	-0.12%
2023/09/12	31	25.73	2	25.70	25.85	29	1,615	1.80%
2023/09/11	24	26.79	29	27.18	26.55	-5	1,573	-0.32%
2023/09/08	0.1	26.95	17	27.46	27.00	-17	1,524	-1.11%
2023/09/07	81	28.20	74	28.08	28.30	7	1,458	0.48%
2023/09/06	23	27.01	35	27.06	26.90	-12	1,301	-0.92%
2023/09/05	52	26.79	7	26.60	26.50	45	1,241	3.63%
2023/09/04	22	26.31	17	25.78	26.15	5	1,202	0.42%
2023/09/01	47	26.57	22.2	27.07	25.80	24.8	1,127	2.20%
2023/08/31	22.2	24.71	16	24.02	25.75	6.2	903	0.69%
2023/08/30	10	23.65	1	23.80	23.45	9	825	1.09%
2023/08/29	13	22.95	16	23.22	23.00	-3	786	-0.38%
2023/08/28	0	0.00	6	22.70	22.10	-6	716	-0.84%
2023/08/25	9	22.33	8	22.38	22.40	1	673	0.15%
2023/08/24	15	21.65	1	22.50	21.65	14	663	2.11%
2023/08/22	21	21.80	0	0.00	22.10	21	646	3.25%
2023/08/21	0.1	22.30	6	22.75	22.40	-5.9	635	-0.93%
2023/08/18	8	22.65	9	22.78	22.50	-1	625	-0.16%
2023/08/17	15	22.68	13.8	22.25	23.35	1.2	635	0.19%
2023/08/16	8.4	22.10	23	22.20	21.80	-14.6	637	-2.29%
2023/08/15	7.4	22.22	35	21.31	22.25	-27.6	564	-4.90%
2023/08/14	47	20.71	1	21.00	20.25	46	512	8.98%
2023/08/10	9	20.42	0	0.00	20.55	9	458	1.96%
2023/07/31	1	19.30	1	19.90	19.35	0	561	0.00%
2023/07/24	1	18.50	0	0.00	18.60	1	751	0.13%
2023/07/19	0	0.00	0	19.25	19.05	0	747	0.00%
2023/07/18	0	0.00	4	19.26	19.05	-4	747	-0.54%
2023/07/17	0	0.00	7	19.31	19.40	-7	747	-0.94%
2023/07/13	1	19.05	0	0.00	19.05	1	754	0.13%
2023/07/07	0	0.00	3	20.60	20.55	-3	757	-0.40%
2023/07/06	0	0.00	2	20.73	21.00	-2	754	-0.27%
2023/07/05	0	0.00	0	21.00	20.80	0	750	0.00%
2023/07/04	1	21.25	2.3	20.94	21.00	-1.3	746	-0.18%
2023/07/03	3	21.15	4	21.11	21.10	-1	740	-0.13%
2023/06/28	4	20.34	1	20.15	20.35	3	712	0.42%
2023/06/27	0.1	19.55	0	0.00	19.35	0.1	707	0.01%
2023/06/15	1	19.90	0	0.00	19.90	1	717	0.14%
2023/06/14	0.1	19.90	0	0.00	19.85	0.1	714	0.01%
2023/06/08	0	0.00	5	19.35	19.30	-5	717	-0.70%
2023/06/07	0.3	20.10	0	0.00	19.85	0.3	715	0.04%
2023/06/06	5	20.00	8	19.64	19.55	-3	716	-0.42%
2023/06/02	5.1	20.87	0	0.00	20.80	5.1	713	0.71%
2023/06/01	1	20.65	0	0.00	20.60	1	709	0.14%
2023/05/30	0	0.00	0.3	20.15	20.90	-0.3	697	-0.04%
2023/05/29	0	20.20	0	20.20	20.15	0	697	0.00%
2023/05/25	0	0.00	2	20.50	20.20	-2	688	-0.29%
2023/05/23	10	21.50	10	21.60	21.10	0	677	0.00%
2023/05/22	17	20.79	18	20.86	21.05	-1	625	-0.16%
2023/05/18	0	0.00	0.2	19.48	19.35	-0.2	574	-0.03%
2023/05/17	0.2	19.35	0	0.00	19.35	0.2	570	0.03%
2023/05/16	0.2	19.55	0	0.00	19.20	0.2	573	0.03%
2023/05/11	0	0.00	0.2	19.34	19.10	-0.2	569	-0.04%
2023/05/10	0	20.00	0	0.00	19.85	0	558	0.01%
2023/05/09	2	20.25	5	20.55	20.15	-3	547	-0.55%
2023/05/08	0	0.00	0	21.25	21.30	0	532	0.00%
2023/05/05	20	22.00	30	21.70	21.45	-10	507	-1.97%
2023/05/04	10.2	20.78	6	20.81	21.00	4.2	426	0.99%
2023/05/03	77	20.81	94.6	20.90	20.70	-17.6	382	-4.60%
2023/05/02	32.5	19.95	1	19.80	19.95	31.5	274	11.49%
2023/04/28	0	0.00	0	17.97	18.15	0	230	0.00%
2023/04/26	0.1	17.85	0	18.00	17.90	0.1	227	0.04%
2023/04/25	0	18.40	0	0.00	17.85	0	227	0.00%
2023/04/24	0	18.47	0	0.00	18.35	0	226	0.00%
2023/04/20	0	18.83	0	0.00	18.50	0	229	0.00%
2023/04/19	0	18.93	0	0.00	18.95	0	226	0.00%
2023/04/18	2	19.20	0	0.00	18.80	2	221	0.90%
2023/04/17	4	18.78	0	0.00	18.80	4	214	1.87%
2023/04/13	0	18.40	0	0.00	18.25	0	203	0.00%
2023/04/12	1	18.40	1	18.35	18.40	0	203	0.00%
2023/04/06	0	17.78	0	0.00	17.90	0	192	0.00%
2023/03/31	2.1	17.56	2	17.75	17.60	0.1	194	0.05%
2023/03/30	0	17.32	0	0.00	17.40	0	190	0.00%
2023/03/29	0	17.40	0	0.00	17.30	0	187	0.00%
2023/03/22	0.1	17.85	0	0.00	17.70	0.1	179	0.06%
2023/03/21	0.1	17.70	0	0.00	17.55	0.1	177	0.05%
2023/03/20	0	17.45	0	0.00	17.35	0	175	0.01%
2023/03/17	0.2	17.77	0	0.00	17.60	0.2	169	0.09%
2023/03/13	0.3	17.83	0	18.10	18.10	0.3	170	0.19%
2023/03/10	0	0.00	0.2	18.40	18.45	-0.2	161	-0.14%
2023/03/07	0.1	18.50	0	0.00	18.75	0.1	157	0.06%
2023/03/02	1	18.15	2	18.05	18.05	-1	154	-0.65%
2023/02/23	0.1	17.80	0	0.00	17.75	0.1	148	0.10%
2023/02/22	0.1	17.65	0	0.00	17.50	0.1	152	0.03%
2023/02/21	0	17.68	0	0.00	17.60	0	151	0.00%
2023/02/17	0	17.40	0	0.00	17.30	0	145	0.00%
2023/02/16	0	17.50	0	0.00	17.30	0	145	0.00%
2023/02/15	0.1	17.30	0	0.00	17.20	0.1	145	0.07%
2023/02/14	0	17.60	2	17.20	17.25	-2	144	-1.38%
2023/02/13	0	17.57	3	17.92	17.50	-3	140	-2.12%
2023/02/10	0	0.00	0	17.10	16.95	0	142	0.00%
2023/02/09	0	17.20	0	0.00	17.05	0	173	0.00%
2023/02/08	0	17.35	0	0.00	17.00	0	172	0.00%
2023/02/07	0.2	17.15	0	0.00	16.95	0.2	174	0.09%
2023/02/03	0	17.33	0	0.00	16.95	0	175	0.00%
2023/02/02	0	17.15	0	0.00	17.05	0	174	0.02%
2023/02/01	0.1	17.05	0	0.00	17.00	0.1	173	0.06%
2023/01/31	0.1	16.80	0	0.00	16.90	0.1	170	0.06%
2023/01/30	0.3	16.70	0	0.00	16.50	0.3	168	0.18%
2023/01/13	0.1	16.50	0	0.00	16.45	0.1	175	0.03%
2023/01/12	1.1	16.55	0	0.00	16.50	1.1	176	0.59%
2023/01/11	0.1	17.00	0	17.25	16.90	0.1	175	0.05%
2023/01/10	0	0.00	0	16.95	16.55	0	171	-0.02%
2023/01/09	0	16.95	0	0.00	16.60	0	172	0.00%
2023/01/04	1.1	16.14	0	0.00	16.35	1.1	174	0.63%
2023/01/03	0	16.15	0	0.00	16.00	0	173	0.00%
2022/12/29	0.1	16.10	0	0.00	16.00	0.1	170	0.06%
2022/12/28	0.1	16.25	0	0.00	16.10	0.1	170	0.03%
2022/12/27	0	16.45	0	0.00	16.25	0	171	0.02%
2022/12/23	0.1	15.90	1	16.80	16.50	-0.9	171	-0.53%
2022/12/20	1.1	16.01	0	0.00	15.45	1.1	170	0.66%
2022/12/16	0.2	16.62	0	0.00	16.25	0.2	170	0.09%
2022/12/13	0	16.50	0	0.00	16.40	0	166	0.02%
2022/12/12	0.1	16.55	0	0.00	16.40	0.1	167	0.05%
2022/12/07	0	0.00	1	16.90	16.65	-1	168	-0.59%
2022/12/06	0	0.00	2	17.05	17.00	-2	168	-1.19%
2022/12/05	2	17.35	1	17.40	17.40	1	174	0.57%
2022/12/02	0	0.00	2	17.30	17.25	-2	175	-1.14%
2022/12/01	0.1	17.35	1	17.30	17.45	-0.9	179	-0.50%
2022/11/30	4	17.45	0.2	17.10	17.15	3.8	185	2.05%
2022/11/28	0	0.00	1	16.80	16.90	-1	296	-0.34%
2022/11/25	1	17.05	0	0.00	17.00	1	298	0.33%
2022/11/24	0.1	16.80	0	0.00	16.95	0.1	294	0.03%
2022/11/21	0	0.00	1	16.50	16.45	-1	291	-0.34%
2022/11/11	0	16.20	0	0.00	15.90	0	282	0.00%
2022/11/09	0.1	16.37	1	16.10	16.00	-1	280	-0.34%
2022/11/08	1	16.00	0	0.00	16.10	1	279	0.36%
2022/11/07	2	16.90	0	0.00	16.75	2	266	0.75%
2022/11/03	0.1	15.15	0	0.00	15.30	0.1	235	0.03%
2022/11/02	0.1	15.00	0	0.00	15.05	0.1	237	0.03%
2022/10/31	0.1	14.86	0	0.00	14.85	0.1	253	0.06%
2022/10/28	0.1	14.80	0	0.00	14.75	0.1	253	0.03%
2022/10/27	0.1	14.90	0	0.00	14.90	0.1	253	0.04%
2022/10/26	0.1	15.05	0.9	15.10	14.90	-0.8	252	-0.32%
2022/10/25	2.4	14.95	0.6	15.06	14.95	1.8	253	0.71%
2022/10/24	1.3	15.07	0.7	15.10	15.30	0.6	248	0.25%
2022/10/20	0.1	15.10	0	0.00	15.10	0.1	248	0.02%
2022/10/17	0.1	15.65	1	15.45	15.55	-0.9	249	-0.37%
2022/10/13	1	16.00	0	0.00	15.90	1	250	0.40%
2022/10/11	0.1	16.55	0	0.00	16.10	0.1	247	0.04%
2022/10/05	0.1	16.60	0	0.00	16.60	0.1	250	0.04%
2022/09/30	0.1	16.05	0	0.00	16.20	0.1	271	0.04%
2022/09/26	1	16.50	1	16.35	16.45	0	277	0.00%
2022/09/21	0	17.65	0	0.00	17.05	0	276	0.00%
2022/09/15	1	17.35	0	0.00	17.40	1	276	0.36%
2022/09/14	0	17.10	0	0.00	17.15	0	276	0.01%
2022/09/13	0.1	17.20	0	0.00	17.05	0.1	276	0.04%
2022/09/12	1	17.01	0	0.00	17.05	1	277	0.37%
2022/09/05	8	20.01	8.1	19.92	18.55	-0.1	258	-0.04%
2022/08/30	0.1	17.55	0	0.00	17.40	0.1	150	0.07%
2022/08/25	0	0.00	1	17.50	17.60	-1	148	-0.67%
2022/08/24	1	17.30	0	0.00	17.30	1	149	0.67%
2022/08/18	0	17.50	1	17.30	17.30	-1	150	-0.66%
2022/08/17	0.1	17.35	0	0.00	17.40	0.1	155	0.03%
2022/08/16	2	17.43	0	0.00	17.35	2	161	1.24%
2022/08/09	127	17.97	129	18.01	17.95	-2	190	-1.05%	大買/大賣/
2022/08/08	4	18.03	0	0.00	18.00	4	186	2.14%
2022/08/05	1	17.40	1	17.40	17.55	0	174	0.00%
2022/08/01	0.2	16.98	0	0.00	16.80	0.2	179	0.08%
2022/07/20	0.3	16.75	0.2	16.80	16.40	0.1	174	0.05%
2022/07/19	0	16.85	0	0.00	16.55	0	177	0.01%
2022/07/18	0.1	16.30	0	0.00	16.40	0.1	178	0.04%
2022/07/15	0.1	16.26	0	0.00	16.15	0.1	178	0.03%
2022/07/13	0.4	15.85	0	0.00	15.60	0.4	181	0.19%
2022/07/12	0.1	15.80	0	0.00	15.50	0.1	181	0.06%
2022/07/11	2	17.15	1	16.65	16.00	1	180	0.55%
2022/07/08	0.1	15.65	0	0.00	15.60	0.1	164	0.05%
2022/07/07	0.1	15.45	0	0.00	15.50	0.1	163	0.06%
2022/07/06	0.1	15.81	0	0.00	15.30	0.1	170	0.06%
2022/07/05	0.1	16.20	0	0.00	15.95	0.1	175	0.04%
2022/07/04	0.2	16.10	0	0.00	15.95	0.2	178	0.08%
2022/07/01	0.1	16.50	6	15.98	15.85	-6	185	-3.22%
2022/06/29	0.5	17.25	0	0.00	17.00	0.5	270	0.18%
2022/06/28	0.1	17.27	0	0.00	17.20	0.1	279	0.02%
2022/06/27	0.1	17.65	0	0.00	17.30	0.1	289	0.04%
2022/06/23	1.1	16.59	0	0.00	16.70	1.1	389	0.29%
2022/06/21	0.1	17.20	3	16.83	17.10	-2.9	399	-0.72%
2022/06/20	3.1	16.57	0	0.00	16.55	3.1	398	0.77%
2022/06/14	0	18.00	1	18.20	18.20	-1	393	-0.25%
2022/06/13	0.3	18.30	0	0.00	18.00	0.3	393	0.08%
2022/06/10	0.1	18.55	0	0.00	18.45	0.1	395	0.01%
2022/06/09	0.1	18.70	0	0.00	18.60	0.1	395	0.01%
2022/06/07	1	18.30	0	0.00	18.55	1	385	0.26%
2022/06/02	0.1	18.45	0	0.00	18.55	0.1	391	0.01%
2022/05/30	0.1	18.25	0	0.00	18.15	0.1	390	0.01%
2022/05/26	0	0.00	5	17.95	17.70	-5	391	-1.28%
2022/05/25	3.1	17.61	3	17.80	17.80	0.1	391	0.03%
2022/05/24	1.2	18.56	2	18.80	18.20	-0.8	387	-0.22%
2022/05/23	36	18.77	30	19.00	19.00	6	380	1.58%
2022/05/19	0.2	17.30	0	0.00	17.20	0.2	351	0.05%
2022/05/17	0	17.50	0	0.00	17.10	0	351	0.01%
2022/05/16	0.1	17.00	0	0.00	16.95	0.1	351	0.02%
2022/05/13	1.3	16.90	0	0.00	16.75	1.3	352	0.36%
2022/05/12	0.1	17.00	2.1	16.84	16.70	-2	351	-0.56%
2022/05/10	1.4	17.20	0	0.00	17.20	1.4	345	0.39%
2022/05/09	0	0.00	0	18.05	17.45	0	343	0.00%
2022/05/05	0	0.00	0.1	18.35	17.95	-0.1	343	-0.02%
2022/05/04	0	0.00	1	18.20	17.90	-1	345	-0.29%
2022/05/03	0	18.30	0	18.30	17.90	0	348	0.00%
2022/04/29	0	0.00	0	18.75	18.05	0	351	0.00%
2022/04/28	0	0.00	0	18.18	18.10	0	355	0.00%
2022/04/26	0	0.00	3	18.25	18.25	-3	351	-0.85%
2022/04/25	0	18.50	0	0.00	18.45	0	352	0.01%
2022/04/22	0	0.00	0	19.40	19.00	0	348	0.00%
2022/04/21	0	19.84	0	0.00	19.20	0	350	0.00%
2022/04/20	0	19.90	0	0.00	19.00	0	353	0.00%
2022/04/19	0	19.90	0	0.00	19.00	0	355	0.00%
2022/04/18	0	19.95	0	0.00	18.95	0	355	0.00%
2022/04/15	0	0.00	3	18.83	18.95	-3	356	-0.84%
2022/04/13	0	0.00	0	18.95	18.90	0	366	0.00%
2022/04/12	0	0.00	2	19.40	18.90	-2	367	-0.54%
2022/04/11	3	19.05	8	19.04	19.00	-5	356	-1.40%
2022/04/08	1	20.00	0	0.00	20.05	1	352	0.28%
2022/04/07	0	0.00	5.5	20.56	19.90	-5.5	352	-1.56%
2022/04/06	0	21.32	0	0.00	20.30	0	351	0.00%
2022/04/01	6	21.29	15	21.35	21.20	-9	339	-2.65%
2022/03/30	0	22.20	0	22.30	20.55	0	264	0.00%
2022/03/29	0	20.85	1	20.95	21.30	-1	254	-0.39%
2022/03/28	19	21.48	7	21.43	21.65	12	225	5.32%
2022/03/25	2	19.65	0	0.00	19.70	2	156	1.28%
2022/03/23	0	0.00	0	18.00	17.90	0	147	0.00%
2022/03/17	0	0.00	1	17.60	17.75	-1	171	-0.58%
2022/03/16	4	17.26	4	17.30	17.25	0	173	0.01%
2022/03/14	0	18.50	0	0.00	18.00	0	175	0.00%
2022/03/11	0	19.03	0	0.00	18.00	0	176	0.00%
2022/03/09	1	17.50	0	0.00	17.60	1	176	0.57%
2022/03/08	0.1	18.20	0	18.92	17.45	0.1	178	0.03%
2022/03/07	1	18.30	0	18.55	18.20	1	177	0.56%
2022/03/01	0	19.45	0	0.00	18.70	0	188	0.00%
2022/02/25	0	18.95	0	0.00	18.40	0	190	0.00%
2022/02/24	0	19.05	0	0.00	18.45	0	193	0.00%
2022/02/23	0	20.05	0	0.00	19.00	0	195	0.00%
2022/02/22	1	19.05	0	0.00	18.75	1	201	0.50%
2022/02/21	1	19.30	0	0.00	19.25	1	207	0.48%
2022/02/18	0	20.00	0	0.00	19.60	0	213	0.00%
2022/02/17	0	19.83	1	19.55	19.60	-1	233	-0.43%
2022/02/16	0	20.35	0	0.00	19.50	0	239	0.00%
2022/02/15	0	19.95	0	0.00	19.35	0	244	0.00%
2022/02/14	0	21.18	0	0.00	19.35	0	248	0.00%
2022/02/11	0	20.55	0	0.00	19.85	0	252	0.00%
2022/02/10	0	20.95	0	20.20	19.85	0	257	0.00%
2022/02/09	0	20.00	0	0.00	19.85	0	269	0.00%
2022/02/08	0	20.40	0	0.00	19.60	0	321	0.00%
2022/01/25	0	19.07	0	0.00	18.55	0	356	0.01%
2022/01/24	0.1	19.95	0	0.00	19.00	0.1	357	0.02%
2022/01/14	0	0.00	1	19.50	19.80	-1	391	-0.26%
2022/01/13	5	20.00	0	0.00	19.85	5	388	1.29%
2022/01/07	5	21.05	3	20.90	20.90	2	381	0.52%
2022/01/06	3	21.68	2	21.80	21.80	1	377	0.26%
2022/01/04	1	22.85	0	22.80	22.65	1	372	0.27%
2022/01/03	1	22.90	0	0.00	22.90	1	371	0.27%
2021/12/30	0	0.00	1	23.35	23.35	-1	370	-0.27%
2021/12/29	1	23.40	20	23.34	23.20	-19	367	-5.17%
2021/12/23	0	0.00	1	22.60	22.60	-1	359	-0.28%
2021/12/20	0	0.00	1	22.50	22.45	-1	365	-0.27%
2021/12/17	0	0.00	1	22.75	22.80	-1	369	-0.27%
2021/12/16	2	23.30	2	23.50	23.50	0	374	0.00%
2021/12/14	3	23.18	2	22.80	22.80	1	367	0.27%
2021/12/10	0	0.00	1	22.50	22.50	-1	358	-0.28%
2021/12/09	1	22.85	1	22.70	22.40	0	357	0.00%
2021/12/08	4	22.58	2	22.35	22.35	2	357	0.56%
2021/12/07	1	22.45	2	22.45	22.45	-1	354	-0.28%
2021/12/02	4	22.23	4	22.00	22.00	0	355	0.00%
2021/12/01	0	0.00	1	22.50	22.70	-1	354	-0.28%
2021/11/30	0	0.00	1	23.40	22.75	-1	353	-0.28%
2021/11/29	2	21.60	2	22.23	21.95	0	352	0.00%
2021/11/26	3	22.72	2	22.40	22.40	1	349	0.29%
2021/11/25	2	23.20	6	23.10	22.95	-4	349	-1.15%
2021/11/24	2	23.00	0	0.00	23.15	2	347	0.58%
2021/11/22	0	0.00	6	23.17	23.20	-6	345	-1.74%
2021/11/19	2	23.60	2	23.30	23.30	0	347	0.00%
2021/11/16	3	24.63	0	0.00	24.20	3	331	0.91%
2021/11/12	7	23.34	13	23.15	23.20	-6	309	-1.94%
2021/11/11	4	24.10	1	23.85	23.85	3	305	0.98%
2021/11/10	1	24.00	0	0.00	23.95	1	305	0.33%
2021/11/09	4	23.75	4	23.90	23.90	0	308	0.00%
2021/11/08	8	24.13	6	24.25	24.25	2	306	0.65%
2021/11/05	9	25.09	4	25.04	24.80	5	299	1.67%
2021/11/04	1	24.85	0	0.00	24.85	1	249	0.40%
2021/11/03	0	24.40	0	0.00	22.60	0	231	0.00%
2021/11/01	5	22.38	1	22.55	22.55	4	233	1.71%
2021/10/29	2	22.20	2	22.50	22.50	0	231	0.00%
2021/10/28	1	22.85	2	22.90	22.75	-1	230	-0.43%
2021/10/27	3	21.10	3	22.00	22.85	0	217	0.00%
2021/10/26	1	20.65	2	20.80	20.80	-1	209	-0.48%
2021/10/25	3	20.45	3	20.52	20.60	0	212	0.00%
2021/10/22	10	19.86	9	20.08	20.15	1	222	0.45%
2021/10/21	2	20.35	3	20.18	20.10	-1	228	-0.44%
2021/10/19	1	19.65	0	0.00	20.20	1	252	0.40%
2021/10/18	0	0.00	2	19.65	19.65	-2	260	-0.77%
2021/10/13	0	0.00	4	19.70	19.80	-4	285	-1.40%
2021/10/12	3	20.35	3	20.25	20.25	0	293	0.00%
2021/10/08	2	20.55	2	20.80	20.55	0	314	0.00%
2021/10/06	1	20.51	4	20.55	20.95	-3	341	-0.87%
2021/10/04	3	20.65	5	20.51	20.45	-2	364	-0.55%
2021/09/30	0	0.00	0	22.00	22.30	0	388	0.00%
2021/09/29	0	0.00	0	22.95	21.75	0	412	0.00%
2021/09/28	0	0.00	2	22.00	22.05	-2	488	-0.41%
2021/09/06	0	0.00	2	21.65	21.05	-2	726	-0.28%
2021/09/03	1	22.10	0	0.00	22.20	1	740	0.13%
2021/09/01	0	0.00	0	23.50	22.60	0	792	0.00%
2021/08/31	2	23.25	2	22.70	22.70	0	797	0.00%
2021/08/26	2	22.50	2	22.75	22.75	0	836	0.00%
2021/08/20	2	20.36	2	20.80	20.95	0	865	0.01%
2021/08/19	1	20.60	2	20.55	20.55	-1	868	-0.12%
2021/08/18	6	20.40	2	21.35	21.55	4	874	0.46%
2021/08/17	5	21.00	4	20.88	20.70	1	879	0.11%
2021/08/16	8	21.12	8	21.29	21.25	0	883	0.00%
2021/08/13	0.1	22.30	2	22.53	21.80	-2	887	-0.22%
2021/08/12	0.1	22.85	0	22.75	23.30	0	887	0.01%
2021/08/11	10	23.20	2	23.20	22.80	8	895	0.89%
2021/08/05	0	0.00	0.2	24.65	24.65	-0.2	963	-0.02%
2021/08/03	0	0.00	2	24.85	25.00	-2	1,033	-0.19%
2021/08/02	0.2	24.50	1	24.60	24.60	-0.8	1,053	-0.08%
2021/07/30	0	0.00	1	25.10	24.35	-1	1,076	-0.09%
2021/07/29	4	24.93	5	24.82	24.90	-1	1,090	-0.09%
2021/07/28	2	24.55	3	24.68	24.90	-1	1,112	-0.09%
2021/07/26	0	0.00	2	26.75	26.60	-2	1,222	-0.16%
2021/07/23	1.1	25.96	2	25.90	25.90	-0.9	1,337	-0.07%
2021/07/22	0.1	28.50	0	0.00	26.10	0.1	1,502	0.00%
2021/07/20	5	27.01	15	26.78	26.65	-10	1,598	-0.63%
2021/07/19	8	27.74	0	0.00	27.70	8	1,622	0.49%
2021/07/16	0	0.00	23	27.75	27.50	-23	1,657	-1.39%
2021/07/15	6	28.12	3	28.00	27.45	3	1,680	0.18%
2021/07/13	4	28.15	0	0.00	27.00	4	1,766	0.23%
2021/07/12	1	27.45	5	27.14	27.45	-4	1,852	-0.22%
2021/07/09	3	27.50	0	0.00	26.95	3	1,897	0.16%
2021/07/08	5	28.05	7	27.88	27.50	-2	1,993	-0.10%
2021/07/07	1	28.05	22	28.77	27.55	-21	2,179	-0.96%
2021/07/06	9	28.81	7	28.67	28.55	2	2,235	0.09%
2021/07/05	36	29.98	58	29.81	29.55	-22	2,246	-0.98%
2021/07/02	76	29.60	65	29.10	29.20	11	2,202	0.50%
2021/07/01	9	27.56	0	27.60	27.60	9	2,099	0.43%
2021/06/30	0	0.00	45	25.14	25.10	-45	2,102	-2.14%
2021/06/29	0	0.00	0	25.05	25.20	0	2,381	0.00%
2021/06/28	0	0.00	4	26.43	26.40	-4	2,497	-0.16%
2021/06/25	0	0.00	1	26.65	26.65	-1	2,522	-0.04%
2021/06/24	1	26.95	0	0.00	26.55	1	2,538	0.04%
2021/06/23	0	0.00	1	26.25	26.30	-1	2,537	-0.04%
2021/06/22	0	26.20	0	0.00	26.00	0	2,545	0.00%
2021/06/18	0	0.00	1	26.95	27.00	-1	2,586	-0.04%
2021/06/17	0	0.00	4	26.16	26.60	-4	2,636	-0.15%
2021/06/10	17	28.03	19	27.27	27.05	-2	3,203	-0.06%
2021/06/09	45	27.49	0	0.00	27.30	45	3,196	1.41%
2021/06/07	2	27.10	0	0.00	26.85	2	3,189	0.06%
2021/06/04	3	27.63	27	26.56	27.60	-24	3,175	-0.76%
2021/06/03	0	0.00	12	26.32	26.20	-12	3,151	-0.38%
2021/06/02	0	0.00	75	26.53	25.95	-75	3,157	-2.37%
2021/06/01	2	26.90	55	26.41	26.60	-53	3,154	-1.68%
2021/05/31	0	0.00	191	26.04	25.85	-191	3,153	-6.06%	大賣/鉅額交易
2021/05/28	0	0.00	5	25.78	25.80	-5	3,155	-0.16%
2021/05/27	7	24.98	0	0.00	24.90	7	3,157	0.22%
2021/05/25	0	0.00	17	25.20	25.05	-17	3,162	-0.54%
2021/05/24	0	0.00	34	24.36	24.45	-34	3,164	-1.07%
2021/05/21	0	0.00	51	23.46	24.00	-51	3,172	-1.61%
2021/05/20	2	23.55	17	23.33	23.05	-15	3,180	-0.47%
2021/05/19	2	23.00	2	23.40	23.30	0	3,189	0.00%
2021/05/18	1	22.60	16	22.77	22.85	-15	3,199	-0.47%
2021/05/17	1	20.65	1	21.35	20.80	0	3,193	0.00%
2021/05/14	4	23.85	4	22.90	22.90	0	3,168	0.00%
2021/05/13	7	22.14	6	23.90	23.05	1	3,152	0.03%
2021/05/12	3.1	23.03	2	22.95	22.90	1.1	3,131	0.03%
2021/05/11	0	0.00	0	26.00	25.10	0	3,102	0.00%
2021/05/10	1	27.80	33	28.39	27.80	-32	3,062	-1.05%
2021/05/07	2	28.00	3	29.10	29.05	-1	3,047	-0.03%
2021/05/06	1	27.85	0	0.00	27.60	1	3,035	0.03%
2021/05/05	10	28.93	1	28.90	28.25	9	3,023	0.30%
2021/05/04	31	27.73	13	28.50	27.95	18	3,009	0.60%
2021/05/03	13	30.80	52	30.26	30.00	-39	2,967	-1.31%
2021/04/29	17	33.41	7	33.19	32.90	10	2,939	0.34%
2021/04/28	119	33.53	75	33.40	34.55	44	2,896	1.52%	大買/
2021/04/27	491	31.68	14	31.25	31.45	477	2,910	16.39%	大買/鉅額交易
2021/04/26	79	29.66	4.6	29.81	29.70	74.4	2,859	2.60%
2021/04/23	4	28.80	2	29.23	29.85	2	2,835	0.07%
2021/04/22	6	30.03	3	29.05	29.05	3	2,808	0.11%
2021/04/21	0	30.95	0	0.00	30.75	0	2,770	0.00%
2021/04/20	0	31.62	30	31.30	31.35	-30	2,738	-1.10%
2021/04/19	12	32.15	3	31.95	31.90	9	2,716	0.33%
2021/04/16	20	30.38	67	31.14	32.00	-47	2,631	-1.79%
2021/04/15	13	29.81	1	29.75	29.70	12	2,539	0.47%
2021/04/14	2	30.40	25.7	29.83	30.30	-23.7	2,491	-0.95%
2021/04/13	84.7	30.89	93	30.08	29.50	-8.3	2,434	-0.34%
2021/04/12	5	28.37	27	28.64	28.55	-22	2,331	-0.95%
2021/04/09	16	27.32	5	26.91	27.20	11	2,272	0.48%
2021/04/08	8	26.91	7	26.81	26.70	1	2,245	0.04%
2021/04/07	7	27.18	39	27.44	27.00	-32	2,232	-1.43%
2021/04/06	4	26.40	2	26.68	26.45	2	2,281	0.09%
2021/04/01	145	28.29	63.5	29.10	26.55	81.5	2,259	3.61%	大買/
2021/03/31	30.5	27.63	33.1	27.22	27.65	-2.5	1,970	-0.13%
2021/03/30	1	24.90	0	0.00	25.15	1	1,845	0.05%
2021/03/29	2	24.90	0	0.00	24.90	2	1,817	0.11%
2021/03/25	0	0.00	9	24.49	24.50	-9	1,790	-0.50%
2021/03/24	1	24.90	0	0.00	24.35	1	1,778	0.06%
2021/03/23	1	24.90	14	24.78	24.75	-13	1,763	-0.74%
2021/03/22	14	26.08	4	26.50	25.60	10	1,731	0.58%
2021/03/19	53	26.28	17	26.30	26.10	36	1,668	2.16%
2021/03/18	3	24.47	24	24.84	24.60	-21	1,551	-1.35%
2021/03/17	86	24.61	16.1	24.26	24.90	69.9	1,447	4.83%
2021/03/16	0	22.15	92	22.07	22.65	-92	1,131	-8.13%
2021/03/15	92	21.59	10	21.55	21.55	82	1,082	7.58%
2021/03/12	10	21.41	0	0.00	21.55	10	1,072	0.93%
2021/03/11	1	21.20	0	0.00	21.30	1	1,056	0.09%
2021/03/10	1	20.90	0	0.00	20.75	1	1,053	0.10%
2021/03/09	3	20.50	3	20.57	20.60	0	1,061	0.00%
2021/03/08	0	23.00	0	0.00	20.60	0	1,061	0.00%
2021/03/03	1	21.25	43	21.50	21.50	-42	1,051	-3.99%
2021/03/02	5	21.75	0	0.00	21.05	5	1,046	0.48%
2021/02/26	4	21.38	0	0.00	21.40	4	1,045	0.38%
2021/02/25	0	0.00	7	21.90	21.70	-7	1,060	-0.66%
2021/02/24	2	21.90	0.1	21.90	21.70	1.9	1,061	0.18%
2021/02/23	10	22.13	1	22.15	21.95	9	1,057	0.85%
2021/02/22	33	22.16	11	22.11	22.25	22	1,049	2.10%
2021/02/19	1	21.20	2	21.55	22.10	-1	1,038	-0.10%
2021/02/18	11	21.22	2	21.43	21.85	9	1,030	0.87%
2021/02/17	6	20.08	0	0.00	20.15	6	1,025	0.58%
2021/02/04	0	0.00	5	20.02	19.95	-5	1,212	-0.41%
2021/02/03	7	20.30	2	20.20	20.05	5	1,213	0.41%
2021/01/28	1.1	20.00	1	20.20	20.10	0.1	1,193	0.00%
2021/01/26	0.1	20.10	0	0.00	20.40	0.1	1,182	0.00%
2021/01/25	12	21.60	11	21.25	21.30	1	1,169	0.09%
2021/01/22	9	20.64	10	20.53	20.45	-1	1,145	-0.09%
2021/01/21	15	21.62	13	22.15	21.65	2	1,115	0.18%
2021/01/20	7	23.21	22.1	23.29	23.30	-15.1	1,032	-1.46%
2021/01/14	0	0.00	2	20.18	20.05	-2	802	-0.25%
2021/01/13	0	0.00	0	21.25	19.60	0	799	0.00%
2021/01/12	0	0.00	3	19.35	19.35	-3	807	-0.37%
2021/01/11	5	19.83	0	0.00	20.00	5	811	0.62%
2021/01/07	0	0.00	1	20.70	20.70	-1	804	-0.12%
2021/01/06	1	22.20	0	0.00	21.05	1	798	0.13%
2021/01/05	0	0.00	4	22.00	23.35	-4	751	-0.53%
2021/01/04	0	0.00	20	21.20	21.25	-20	660	-3.03%
2020/12/30	1	20.50	3	20.58	20.80	-2	633	-0.32%
2020/12/29	29	20.92	6	21.26	21.20	23	613	3.75%
2020/12/28	2	19.15	1	19.25	19.80	1	524	0.19%
2020/12/25	0	18.70	0	0.00	18.30	0	504	0.00%
2020/12/16	0	0.00	1	18.40	18.45	-1	522	-0.19%
2020/12/10	1	18.95	0	0.00	18.90	1	516	0.19%
2020/12/04	0	0.00	0	19.35	19.50	0	515	0.00%
2020/12/01	0	0.00	1	18.90	19.00	-1	530	-0.19%
2020/11/30	0	0.00	1	18.95	18.95	-1	530	-0.19%
2020/11/25	1	19.40	0	0.00	19.15	1	547	0.18%
2020/11/23	0	0.00	2	18.60	18.75	-2	513	-0.39%
2020/11/20	1	18.30	4	18.23	18.35	-3	503	-0.60%
2020/11/17	0	0.00	55	18.00	18.00	-55	489	-11.24%
2020/11/16	3	18.35	10	18.33	18.35	-7	487	-1.44%
2020/11/13	24	18.06	10	18.05	18.15	14	474	2.95%
2020/11/12	20	18.10	37	18.15	18.20	-17	467	-3.63%
2020/10/30	0.1	17.45	0	0.00	16.65	0.1	278	0.05%
2020/10/26	0	17.80	0	0.00	17.85	0	276	0.01%
2020/10/21	0	0.00	0.1	17.80	17.95	-0.1	275	-0.02%
2020/09/28	5	15.70	0	0.00	15.75	5	330	1.51%
2020/09/25	5	15.87	5	15.70	15.55	0	336	0.00%
2020/09/24	5	16.31	3	16.65	16.20	2	333	0.60%
2020/09/21	3	16.65	0	0.00	16.70	3	419	0.72%
2020/09/18	0	17.20	0	0.00	16.85	0	422	0.01%
2020/09/17	0	0.00	0.3	17.05	16.95	-0.3	422	-0.06%
2020/09/16	0.1	16.90	0	0.00	16.55	0.1	420	0.02%
2020/09/11	20	16.64	0	0.00	16.35	20	419	4.77%
2020/09/10	30	17.44	0	0.00	17.10	30	412	7.27%
2020/09/09	10	17.35	0	0.00	17.45	10	404	2.47%
2020/09/04	0.2	17.95	31	17.80	17.85	-30.8	389	-7.92%
2020/09/03	0	0.00	65	17.46	17.40	-65	376	-17.25%
2020/09/02	31	17.55	0	0.00	17.40	31	370	8.36%
2020/09/01	0.3	17.10	0	0.00	17.05	0.3	358	0.07%
2020/08/27	0	16.70	0	0.00	16.40	0	347	0.01%
2020/08/24	0	0.00	1	16.20	16.15	-1	441	-0.23%
2020/08/21	0	0.00	5	15.85	16.00	-5	448	-1.12%
2020/08/20	30	16.05	10	16.20	15.75	20	447	4.47%
2020/08/19	0	0.00	0	16.80	16.60	0	445	0.00%
2020/08/13	5	16.33	0	0.00	16.40	5	435	1.15%
2020/08/06	0	16.45	10	16.08	16.15	-10	457	-2.18%
2020/08/03	0	0.00	0	17.40	15.75	0	459	0.00%
2020/07/29	0.1	16.15	0	0.00	15.60	0.1	459	0.02%
2020/07/28	5.1	15.55	0	0.00	15.60	5.1	467	1.08%
2020/07/24	5	16.60	0	0.00	16.55	5	464	1.08%
2020/07/23	15	17.45	132	17.60	17.10	-117	464	-25.19%	大賣/鉅額交易
2020/07/22	159	17.64	42	17.80	17.80	117	442	26.42%	大買/鉅額交易
2020/07/17	5	16.25	0	0.00	16.35	5	440	1.13%
2020/07/14	10	16.80	0	0.00	16.55	10	440	2.27%
2020/07/13	0	17.00	0	0.00	16.70	0	438	0.01%
2020/07/10	3	16.60	3	16.80	16.70	0	437	0.00%
2020/07/09	20	17.25	0	0.00	17.20	20	429	4.65%
2020/07/08	0	0.00	15	17.42	17.40	-15	425	-3.52%
2020/07/07	13	16.97	13	17.25	16.90	0	409	0.00%
2020/07/06	15	17.13	0	17.45	17.15	15	405	3.70%
2020/07/02	0	17.55	50	17.04	17.20	-50	397	-12.57%
2020/07/01	97	17.84	159	18.26	17.55	-62	389	-15.94%	大賣/
2020/06/30	122	17.14	60	17.02	17.70	62	331	18.71%	大買/
2020/06/23	0	16.15	0	0.00	15.70	0	292	0.02%
2020/06/22	0	0.00	0	16.15	15.70	0	295	0.00%
2020/06/19	0	0.00	5	15.55	15.60	-5	298	-1.67%
2020/06/16	0	0.00	0.5	15.50	15.15	-0.5	301	-0.17%
2020/06/15	1	15.05	0	0.00	14.75	1	312	0.32%
2020/06/12	0.1	15.35	0	0.00	14.80	0.1	315	0.03%
2020/06/08	1	15.70	0	0.00	15.60	1	330	0.30%
2020/05/29	36	16.21	37	16.15	15.75	-1	344	-0.29%
2020/05/28	0	0.00	0	15.70	15.50	0	264	0.00%
2020/05/25	0.1	15.05	0	0.00	14.85	0.1	264	0.02%
2020/05/22	8	15.26	0	0.00	14.80	8	261	3.07%
2020/05/21	5	14.95	5	15.00	15.00	0	259	0.00%
2020/05/20	5	14.70	3	14.85	14.85	2	258	0.77%
2020/05/18	5	14.80	2	14.90	14.80	3	256	1.17%
2020/05/15	2	15.00	0	0.00	15.00	2	255	0.78%
2020/05/14	15	15.29	15	15.89	15.15	0	254	0.00%
2020/05/07	0	15.15	0	15.15	14.95	0	224	0.01%
2020/05/06	0	0.00	1	14.90	14.95	-1	223	-0.45%
2020/05/05	0	0.00	0	15.30	14.90	0	222	0.00%
2020/05/04	0	0.00	5	14.30	15.05	-5	221	-2.26%
2020/04/30	0	15.05	0	0.00	14.80	0	213	0.02%
2020/04/24	0.1	14.60	5	14.10	14.40	-4.9	214	-2.26%
2020/04/23	5	13.43	5	13.85	13.90	0	203	0.00%
2020/04/22	0	13.35	0	0.00	12.65	0	197	0.00%
2020/04/21	5	12.91	0	0.00	12.50	5	196	2.55%
2020/04/20	0	13.65	0	0.00	13.30	0	194	0.00%
2020/04/17	0	14.70	0	0.00	13.50	0	194	0.00%
2020/04/14	0	13.50	0	0.00	13.25	0	192	0.00%
2020/04/13	0	14.50	0	0.00	13.05	0	192	0.00%
2020/04/10	0	0.00	0	13.60	13.20	0	194	0.00%
2020/04/09	0.1	13.40	0	0.00	13.10	0.1	196	0.06%
2020/04/01	0	12.50	0	0.00	12.35	0	200	0.00%
2020/03/25	0	12.05	0	0.00	11.70	0	224	0.00%
2020/03/17	2	12.01	2	12.15	11.80	0	204	0.01%
2020/03/16	5	13.20	0	0.00	13.00	5	196	2.54%
2020/03/13	0	0.00	1	14.05	13.80	-1	193	-0.52%
2020/03/11	2	16.95	2	16.70	16.00	0	181	0.00%
2020/03/09	0	16.05	0	0.00	15.80	0	169	0.00%
2020/03/06	0	18.35	0	0.00	16.30	0	168	0.00%
2020/03/05	0	17.00	0	0.00	16.70	0	167	0.00%
2020/03/04	2	17.40	27	17.07	16.70	-25	167	-14.97%
2020/03/03	25	16.25	0	0.00	17.05	25	151	16.45%
2020/03/02	0	16.50	0	0.00	15.80	0	144	0.00%
2020/02/27	0	16.25	0	0.00	15.90	0	133	0.00%
2020/02/25	0	18.00	0	0.00	16.35	0	132	0.00%
2020/02/24	0	16.75	0	0.00	16.50	0	133	0.00%
2020/02/21	0	18.40	0	0.00	16.55	0	133	0.00%
2020/02/20	0	17.40	0	0.00	16.80	0	134	0.00%
2020/02/19	0	16.90	0	0.00	16.75	0	134	0.00%
2020/02/18	0	16.70	0	0.00	16.45	0	134	0.00%
2020/02/17	0	16.70	0	0.00	16.45	0	136	0.00%
2020/02/14	0.1	16.85	0	0.00	16.60	0.1	136	0.06%
2020/02/12	0	16.85	0	0.00	16.55	0	137	0.00%
2020/02/11	0	17.00	0	0.00	16.45	0	137	0.00%
2020/02/04	0.1	16.35	0	0.00	16.00	0.1	145	0.07%
2020/01/31	0	0.00	2	16.55	16.50	-2	139	-1.43%
2020/01/30	5	16.60	0	0.00	16.55	5	140	3.56%
2020/01/07	0	0.00	0	18.75	18.60	0	170	0.00%
2019/12/31	4	19.25	0	0.00	19.35	4	168	2.38%
2019/12/30	6	19.75	6	19.55	19.50	0	166	0.00%
2019/12/26	26	20.03	36	20.47	20.00	-10	168	-5.92%
2019/12/19	5	19.05	0	0.00	19.15	5	149	3.33%
2019/12/17	1	18.95	0	0.00	18.95	1	162	0.62%
2019/12/12	0.1	19.00	0	0.00	18.75	0.1	166	0.05%
2019/12/09	0	18.90	0	0.00	18.75	0	190	0.00%
2019/11/11	5	18.70	0	0.00	18.70	5	311	1.61%
2019/11/07	5	18.90	0	0.00	18.95	5	308	1.62%
2019/11/04	5	19.65	0	0.00	19.75	5	306	1.63%
2019/10/28	1	20.00	0	19.90	20.00	1	314	0.32%
2019/10/23	16	20.09	1	19.95	19.95	15	320	4.68%
2019/10/21	0	0.00	10	20.42	20.70	-10	311	-3.21%
2019/10/18	1	20.00	1	19.75	19.80	0	308	0.00%
2019/10/17	5	19.75	0	0.00	19.80	5	309	1.61%
2019/10/15	5	20.20	0	0.00	20.15	5	310	1.61%
2019/09/27	0.3	20.70	0	20.70	20.85	0.3	321	0.09%
2019/09/24	0	0.00	1	21.50	21.50	-1	356	-0.28%
2019/09/23	1	22.10	2.3	21.43	21.45	-1.3	354	-0.35%
2019/09/16	0	0.00	50	20.70	20.70	-50	347	-14.39%
2019/09/11	5	21.40	5	20.91	20.90	0	351	0.00%
2019/09/06	1	22.00	2	21.75	21.70	-1	329	-0.30%
2019/09/03	0	0.00	2	22.25	21.95	-2	318	-0.63%
2019/09/02	57	22.22	7	22.20	22.45	50	311	16.06%
2019/08/30	3	21.82	0	0.00	22.40	3	296	1.01%
2019/07/25	0	0.00	1	20.70	20.90	-1	293	-0.34%
2019/07/19	0	0.00	1	20.10	20.10	-1	326	-0.31%
2019/07/18	1	20.15	0	0.00	20.10	1	335	0.30%
2019/07/11	0	0.00	1	20.40	20.35	-1	428	-0.23%
2019/07/04	0	0.00	25	20.85	20.90	-25	547	-4.56%
2019/07/03	25	20.84	13	20.87	20.85	12	572	2.10%
2019/07/02	80	20.99	83	21.07	21.20	-3	604	-0.50%
2019/06/21	0	0.00	1	19.90	19.90	-1	861	-0.12%
2019/06/20	0	0.00	10	20.10	20.20	-10	865	-1.15%
2019/06/17	0	0.00	0	19.50	19.50	0	920	0.00%
2019/06/13	0	0.00	0	19.50	18.90	0	1,021	0.00%
2019/06/12	0	0.00	61	19.06	19.15	-61	1,023	-5.96%
2019/06/04	0.3	19.35	0	0.00	19.35	0.3	1,036	0.03%
2019/06/03	0	0.00	0	19.70	19.20	0	1,043	0.00%
2019/05/31	0	0.00	0	19.80	19.55	0	1,047	0.00%
2019/05/30	0	0.00	0	19.50	19.45	0	1,051	0.00%
2019/05/29	0	0.00	0	19.60	19.10	0	1,074	0.00%
2019/05/27	0	0.00	17	19.00	18.90	-17	1,102	-1.54%
2019/05/24	0	0.00	1	19.20	19.20	-1	1,109	-0.09%
2019/05/23	0	0.00	21	19.30	19.20	-21	1,112	-1.89%
2019/05/22	0	0.00	0	19.85	19.75	0	1,123	0.00%
2019/05/21	0	0.00	0	20.15	20.05	0	1,146	0.00%
2019/05/15	0	0.00	0	21.50	20.80	0	1,183	0.00%
2019/05/14	0	0.00	0	21.90	20.25	0	1,195	0.00%
2019/05/10	0	0.00	0	20.70	20.50	0	1,228	0.00%
2019/05/09	9	20.57	6	21.03	20.35	3	1,253	0.24%
2019/05/08	0	0.00	0	21.60	21.60	0	1,266	0.00%
2019/05/06	3	22.35	2	22.05	22.10	1	1,534	0.07%
2019/05/03	4	23.00	0	0.00	23.00	4	1,538	0.26%
2019/04/29	9	22.35	0	0.00	22.20	9	1,574	0.57%
2019/04/26	2	24.00	6	24.19	23.10	-4	1,558	-0.26%
2019/04/25	6	24.62	0	0.00	24.80	6	1,539	0.39%
2019/04/24	0	0.00	1	24.70	24.40	-1	1,539	-0.06%
2019/04/23	0	24.80	1	24.60	24.65	-1	1,551	-0.06%
2019/04/22	1	25.35	0	0.00	25.10	1	1,542	0.06%
2019/04/19	10	25.50	16	25.13	25.15	-6	1,534	-0.39%
2019/04/18	25	25.39	17	25.54	25.05	8	1,523	0.53%
2019/04/17	14	26.42	27	26.00	26.00	-13	1,506	-0.86%
2019/04/16	6	26.39	25	25.70	26.75	-19	1,469	-1.29%
2019/04/15	29	25.21	57	25.58	25.05	-28	1,459	-1.92%
2019/04/12	17	24.59	1	24.45	24.40	16	1,424	1.12%
2019/04/11	5	24.29	9	24.20	24.20	-4	1,417	-0.28%
2019/04/10	23	24.75	1	24.70	24.60	22	1,421	1.55%
2019/04/09	19	24.67	0	0.00	24.65	19	1,412	1.35%
2019/04/08	28	25.84	1	25.20	25.10	27	1,386	1.95%
2019/04/03	14	25.80	47	25.64	25.55	-33	1,370	-2.41%
2019/04/02	39	24.69	102	24.83	24.75	-63	1,288	-4.89%	大賣/
2019/04/01	51	23.79	37	23.34	23.40	14	1,197	1.17%
2019/03/28	17	21.69	10	21.65	21.60	7	1,108	0.63%
2019/03/27	0	21.90	0	0.00	21.90	0	1,107	0.00%
2019/03/26	5	22.00	2	22.15	22.00	3	1,108	0.27%
2019/03/25	8	21.85	0	0.00	21.85	8	1,113	0.72%
2019/03/22	16	22.65	63	23.10	22.45	-47	1,114	-4.22%
2019/03/21	53	23.41	40	23.29	23.35	13	1,099	1.18%
2019/03/20	9	22.96	1	23.00	22.85	8	1,074	0.74%
2019/03/19	5	22.99	3	23.05	22.90	2	1,073	0.19%
2019/03/18	194	22.89	94	22.91	23.45	100	1,052	9.50%	大買/
2019/03/15	6	21.30	0	0.00	21.40	6	1,005	0.60%
2019/03/14	0	21.10	0	0.00	21.10	0	1,024	0.00%
2019/03/13	0	21.10	0	0.00	21.10	0	1,048	0.00%
2019/03/12	0	21.20	0	0.00	21.00	0	1,125	0.00%
2019/03/11	0	21.45	0	0.00	21.25	0	1,135	0.00%
2019/03/07	1	21.85	0	0.00	21.25	1	1,142	0.09%
2019/03/06	0	21.90	5	22.13	21.95	-5	1,187	-0.42%
2019/03/05	2	22.10	0	0.00	21.85	2	1,194	0.17%
2019/03/04	17	22.10	16	22.15	22.30	1	1,192	0.08%
2019/02/27	1	21.75	0	0.00	21.40	1	1,171	0.09%
2019/02/26	0	0.00	6	22.56	21.85	-6	1,186	-0.51%
2019/02/25	6	21.95	2	21.85	21.85	4	1,165	0.34%
2019/02/22	2	22.00	8	22.00	21.70	-6	1,158	-0.52%
2019/02/21	0	0.00	58	22.01	22.05	-58	1,162	-4.99%
2019/02/20	60	22.06	2	21.75	22.05	58	1,153	5.03%
2019/02/19	0	21.45	0	0.00	21.50	0	1,168	0.00%
2019/02/18	1	21.45	1	21.10	21.30	0	1,253	0.00%
2019/02/14	0	21.75	0	0.00	21.70	0	1,256	0.00%
2019/02/13	5	21.75	0	0.00	21.75	5	1,245	0.40%
2019/02/12	3	22.05	0	0.00	22.05	3	1,227	0.24%
2019/02/11	0	0.00	6	22.84	22.85	-6	1,205	-0.50%
2019/01/30	0	0.00	42	22.95	22.80	-42	1,182	-3.55%
2019/01/29	5	22.71	23	22.65	22.65	-18	1,150	-1.56%
2019/01/28	12	23.05	26	23.04	23.10	-14	1,119	-1.25%
2019/01/25	130	20.84	159	21.15	21.70	-29	959	-3.02%	大買/大賣/
2019/01/24	0	0.00	1	19.90	20.00	-1	842	-0.12%
2019/01/23	6	19.76	5	19.66	19.90	1	828	0.12%
2019/01/22	7	19.39	7	19.66	19.80	0	802	0.00%
2019/01/16	2	19.20	0	0.00	19.10	2	769	0.26%
2019/01/15	2	19.63	1	19.50	19.15	1	764	0.13%
2019/01/11	0	0.00	2	18.70	18.60	-2	739	-0.27%
2019/01/09	3	19.32	0	0.00	19.20	3	733	0.41%
2019/01/08	4	19.60	1	19.50	19.70	3	725	0.41%
2019/01/07	3	20.05	6	20.08	19.80	-3	720	-0.42%
2019/01/02	0	0.00	13	19.40	19.15	-13	681	-1.91%
2018/12/28	13	18.94	0	0.00	19.20	13	664	1.96%
2018/12/22	0	18.10	0	0.00	18.15	0	690	0.00%
2018/12/18	0	0.00	2	18.10	18.15	-2	676	-0.30%
2018/12/17	0	0.00	1	18.80	18.65	-1	667	-0.15%
2018/12/13	1	19.65	0	0.00	19.35	1	654	0.15%
2018/12/12	2	19.55	2	19.60	19.45	0	649	0.00%
2018/12/11	2	19.33	0	0.00	19.30	2	638	0.31%
2018/12/10	5	20.00	13	19.95	19.60	-8	626	-1.28%
2018/12/07	14	19.16	19	19.22	20.30	-5	600	-0.83%
2018/12/06	2	18.85	17	18.85	18.85	-15	577	-2.60%
2018/12/05	23	19.89	7	19.74	20.25	16	552	2.89%
2018/12/03	0	0.00	2	18.25	18.20	-2	462	-0.43%
2018/11/30	0	0.00	2	18.20	18.10	-2	455	-0.44%
2018/11/29	15	18.49	11	18.68	18.50	4	447	0.89%
2018/11/28	0	0.00	10	17.20	18.30	-10	399	-2.50%
2018/11/27	10	17.10	10	17.20	17.10	0	395	0.00%
2018/11/23	2	16.90	27	17.08	16.90	-25	403	-6.19%
2018/11/21	2	16.65	0	0.00	16.50	2	387	0.52%
2018/11/20	10	16.55	12	16.66	16.60	-2	396	-0.50%
2018/11/16	47	16.34	61	16.42	16.50	-14	434	-3.22%
2018/11/15	251	17.13	205	17.35	16.55	46	395	11.64%	大買/大賣/
2018/11/01	5	14.98	0	0.00	15.00	5	275	1.82%
2018/10/26	0	0.00	1	14.90	14.70	-1	277	-0.36%
2018/10/17	0	0.00	1	15.30	15.20	-1	275	-0.36%
2018/10/15	0	0.00	2	15.20	15.20	-2	275	-0.73%
2018/10/11	2	14.85	0	0.00	14.85	2	273	0.73%
2018/10/01	0	0.00	2	17.75	17.65	-2	254	-0.79%
2018/09/28	5	17.20	0	0.00	17.15	5	180	2.77%
2018/09/25	5	17.25	0	0.00	17.30	5	182	2.74%
2018/09/12	1	17.00	0	0.00	17.05	1	183	0.55%
2018/09/11	0	0.00	2	17.15	17.15	-2	188	-1.06%
2018/09/10	2	17.50	6	17.37	17.20	-4	188	-2.12%
2018/09/07	0	0.00	10	17.61	17.65	-10	187	-5.33%
2018/09/06	0	0.00	10	18.02	17.90	-10	186	-5.35%
2018/09/04	0	0.00	114	18.16	18.30	-114	184	-61.86%	大賣/鉅額交易
2018/09/03	1	18.80	39	18.38	18.30	-38	179	-21.15%
2018/08/31	182	18.73	2	17.80	18.70	180	172	104.65%	大買/鉅額交易
2018/08/29	0	0.00	18	17.74	17.95	-18	153	-11.76%
2018/08/27	22	17.98	0	0.00	17.90	22	147	14.96%
2018/08/03	3	16.80	0	0.00	16.95	3	76	3.94%
2018/06/25	0	0.00	2	17.95	18.00	-2	100	-2.00%
2018/06/20	2	18.20	0	0.00	18.20	2	95	2.09%
2018/06/11	0	0.00	0	18.20	18.05	0	94	0.00%
2018/05/29	0	0.00	0	17.05	17.15	0	94	-0.01%
2018/05/22	0	0.00	0	17.10	17.10	0	95	0.00%
2018/05/21	0	0.00	0	17.15	17.15	0	96	-0.01%
2018/05/18	0	0.00	0	17.10	17.05	0	97	0.00%
2018/05/10	0	0.00	0	17.30	17.25	0	102	0.00%
2018/05/08	0	0.00	0	17.50	17.45	0	102	0.00%
2018/04/27	0	0.00	0	17.00	17.00	0	89	0.00%
2018/04/25	0	17.20	0	0.00	17.20	0	89	0.00%
2018/04/24	0	18.25	0	0.00	17.20	0	91	0.01%
2018/04/23	0	18.40	0	0.00	17.30	0	92	0.03%
2018/04/16	1	17.56	0	0.00	17.65	1	123	0.81%
2018/04/13	0	17.95	0	0.00	17.95	0	124	0.01%
2018/04/12	0	18.00	0	0.00	17.90	0	130	0.00%
2018/04/11	1	18.16	0	0.00	18.05	1	143	0.71%
2018/04/10	0	18.35	0	0.00	18.30	0	142	0.00%
2018/04/09	0	18.30	0	0.00	18.30	0	145	0.00%
2018/04/03	0	20.00	0	0.00	18.20	0	145	0.01%
2018/04/02	0	19.75	0	0.00	18.30	0	146	0.02%
2018/03/31	0	18.40	0	0.00	18.25	0	147	0.00%
2018/03/19	0	18.65	0	0.00	18.50	0	151	0.00%
2018/03/15	1	18.60	0	0.00	18.45	1	152	0.66%
2018/03/05	0	19.15	0	0.00	19.00	0	149	0.00%
2018/03/01	0	19.00	0	0.00	19.00	0	151	0.00%
2018/02/23	0	0.00	1	18.80	18.70	-1	152	-0.66%
2018/02/22	0	18.70	0	0.00	18.70	0	152	0.00%
2018/02/12	0	0.00	1	18.50	18.50	-1	150	-0.66%
2018/02/08	0	19.10	0	0.00	18.85	0	154	0.00%
2018/02/06	1	18.80	0	0.00	18.75	1	155	0.64%
2018/02/05	0	0.00	2	19.30	19.40	-2	152	-1.31%
2018/01/31	0	0.00	0	19.95	19.80	0	155	0.00%
2018/01/25	0	19.95	0	0.00	19.95	0	156	0.00%
2018/01/19	1	20.30	0	0.00	20.25	1	158	0.63%
2018/01/18	10	20.45	0	0.00	20.30	10	158	6.31%
2018/01/11	2	19.78	0	0.00	19.80	2	129	1.54%
2018/01/08	1	20.20	0	0.00	20.15	1	123	0.81%