新興 (2605)-華南永昌-基隆券商分點個股進出

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

新興

(2605)

可現股當沖

股價
27.70
漲跌
▼0.50
漲幅
-1.77%
成交量
6,974張
產業
上市航運類股
777人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

新興 (2605)籌碼相關－華南永昌-基隆券商分點個股進出

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-基隆券商分點個股進出
華南永昌-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	14	27.85	3	28.00	27.70	11	7,896	0.14%
2024/11/21	4	28.30	2	28.40	28.20	2	7,825	0.03%
2024/11/20	16	28.38	13	28.57	28.10	3	7,746	0.04%
2024/11/19	24	28.59	5	28.56	28.65	19	7,637	0.25%
2024/11/18	18	28.43	33	28.39	28.20	-15	7,517	-0.20%
2024/11/15	14	28.81	4	28.81	28.60	10	7,431	0.13%
2024/11/14	12	28.25	33	28.26	27.90	-21	7,267	-0.29%
2024/11/13	41	28.34	13	28.31	28.25	28	7,201	0.39%
2024/11/12	29	27.84	19	28.12	28.05	10	7,056	0.14%
2024/11/11	1	27.55	2	27.50	27.35	-1	6,785	-0.01%
2024/11/08	2	27.13	2	27.13	26.85	0	6,719	0.00%
2024/11/07	2	27.10	21	27.00	27.10	-19	6,699	-0.28%
2024/11/06	14	26.89	8	27.04	27.00	6	6,695	0.09%
2024/11/05	1	26.65	4	26.68	26.60	-3	6,689	-0.04%
2024/11/04	21	26.63	24	26.51	26.25	-3	6,747	-0.04%
2024/11/01	17	26.23	16	26.63	26.65	1	6,779	0.01%
2024/10/30	17	26.33	1	26.05	26.05	16	6,762	0.24%
2024/10/29	4	26.05	0	0.00	26.05	4	6,766	0.06%
2024/10/28	5	26.34	0	0.00	26.35	5	6,732	0.07%
2024/10/25	6	26.57	0	0.00	26.55	6	6,727	0.09%
2024/10/24	9	26.57	1	26.85	26.50	8	6,729	0.12%
2024/10/23	9	26.84	5	26.80	26.75	4	6,708	0.06%
2024/10/22	13	27.10	1	27.20	26.95	12	6,713	0.18%
2024/10/21	3	27.22	4	27.14	27.40	-1	6,717	-0.01%
2024/10/18	1	26.75	3	26.93	26.85	-2	6,744	-0.03%
2024/10/17	4	27.13	1	27.05	27.05	3	6,749	0.04%
2024/10/16	1	27.00	1	27.00	27.00	0	6,755	0.00%
2024/10/15	6	26.80	0	0.00	26.75	6	6,748	0.09%
2024/10/14	3	27.00	16	27.00	27.05	-13	6,730	-0.19%
2024/10/11	11	27.13	2	26.90	26.90	9	6,760	0.13%
2024/10/09	13	27.70	3	27.35	27.35	10	6,758	0.15%
2024/10/08	14	28.28	1	28.05	28.05	13	6,754	0.19%
2024/10/07	4	28.41	14	28.48	28.60	-10	6,748	-0.15%
2024/10/04	45	28.76	4	29.00	28.80	41	6,879	0.60%
2024/10/01	21	29.83	16	29.65	29.60	5	6,650	0.08%
2024/09/30	45	30.60	66	30.66	29.90	-21	6,457	-0.33%
2024/09/27	40	29.60	71	29.74	30.15	-31	5,422	-0.57%
2024/09/26	8	27.54	40	27.53	27.45	-32	4,949	-0.65%
2024/09/25	41	27.36	13	27.21	27.45	28	4,867	0.58%
2024/09/24	9	26.37	24	26.52	26.75	-15	4,826	-0.31%
2024/09/23	0	0.00	2	25.90	25.90	-2	4,874	-0.04%
2024/09/20	1	26.10	1	25.60	25.60	0	4,922	0.00%
2024/09/19	4	25.51	0	0.00	25.65	4	4,976	0.08%
2024/09/18	13	25.91	5	25.69	25.60	8	5,021	0.16%
2024/09/13	0	0.00	6	25.47	25.60	-6	5,173	-0.12%
2024/09/12	1	25.50	1	25.25	25.25	0	5,270	0.00%
2024/09/11	10	25.30	1	25.50	25.30	9	5,317	0.17%
2024/09/10	3	25.20	1	25.40	25.20	2	5,378	0.04%
2024/09/09	1	25.30	0	25.60	25.55	1	5,549	0.02%
2024/09/05	4	25.65	0	0.00	25.40	4	6,160	0.06%
2024/09/04	13	25.67	0	0.00	25.60	13	6,964	0.19%
2024/09/03	4	26.75	0	0.00	26.75	4	7,106	0.06%
2024/08/30	0	0.00	6	27.87	27.80	-6	8,024	-0.07%
2024/08/28	1	27.20	2	27.35	27.15	-1	8,526	-0.01%
2024/08/27	5	27.60	5	27.20	27.40	0	9,207	0.00%
2024/08/26	4	27.63	5	27.89	27.50	-1	9,945	-0.01%
2024/08/23	0	0.00	1	27.10	26.80	-1	11,545	-0.01%
2024/08/20	1.2	26.76	0	0.00	26.60	1.2	12,515	0.01%
2024/08/16	0	0.00	6	27.30	26.90	-6	12,754	-0.05%
2024/08/15	0	0.00	4	27.03	27.00	-4	12,836	-0.03%
2024/08/13	7	26.28	0	0.00	26.35	7	13,272	0.05%
2024/08/12	11	26.30	2	26.43	26.30	9	13,623	0.07%
2024/08/09	1	26.00	5	26.00	25.80	-4	14,036	-0.03%
2024/08/08	4	25.81	0	0.00	25.45	4	15,265	0.03%
2024/08/07	2	26.05	17	25.87	26.25	-15	16,411	-0.09%
2024/08/06	14	24.83	17.1	25.56	24.90	-3.1	16,979	-0.02%
2024/08/05	13.1	24.93	0	0.00	24.60	13.1	17,325	0.08%
2024/08/02	5	26.96	8	26.98	26.80	-3	18,579	-0.02%
2024/08/01	1	26.85	3	27.37	27.50	-2	18,686	-0.01%
2024/07/31	3	26.60	21	26.56	26.60	-18	18,738	-0.10%
2024/07/30	3	26.27	1	26.30	26.50	2	18,791	0.01%
2024/07/29	6	25.93	1	25.80	25.80	5	18,797	0.03%
2024/07/26	0	0.00	1	26.10	26.40	-1	18,869	-0.01%
2024/07/23	9	26.63	3	26.62	26.65	6	19,144	0.03%
2024/07/22	12	26.10	1	26.30	26.40	11	19,327	0.06%
2024/07/19	2	26.50	4	26.40	26.50	-2	19,319	-0.01%
2024/07/18	5	26.92	0	0.00	26.90	5	19,335	0.03%
2024/07/17	1	27.00	1	27.25	26.90	0	19,396	0.00%
2024/07/16	4	27.30	3	27.58	27.20	1	19,841	0.01%
2024/07/15	3	27.13	0	0.00	27.10	3	20,528	0.01%
2024/07/12	10	27.43	0	0.00	27.45	10	20,515	0.05%
2024/07/11	27	27.67	1	27.55	27.55	26	20,516	0.13%
2024/07/10	5	27.85	0	0.00	27.75	5	20,585	0.02%
2024/07/09	3	28.22	3	28.50	28.20	0	20,648	0.00%
2024/07/08	23	28.88	20	28.65	28.40	3	20,804	0.01%
2024/07/05	14	30.76	11	30.74	30.80	3	20,845	0.01%
2024/07/04	24	31.29	15	31.49	31.30	9	20,811	0.04%
2024/07/03	19	31.94	11	32.02	32.35	8	20,741	0.04%
2024/07/02	15	31.56	7	31.31	31.70	8	20,513	0.04%
2024/07/01	2	30.25	1	30.15	30.15	1	20,186	0.00%
2024/06/28	1	31.00	4	31.05	30.60	-3	20,122	-0.01%
2024/06/27	2	31.40	8	31.04	31.45	-6	19,994	-0.03%
2024/06/26	0	0.00	10	31.04	30.55	-10	19,832	-0.05%
2024/06/25	7	30.65	8	30.89	31.05	-1	19,794	-0.01%
2024/06/24	0	0.00	9	30.74	30.60	-9	19,737	-0.05%
2024/06/21	8	30.80	6	30.88	30.65	2	19,734	0.01%
2024/06/20	2	30.08	4	30.18	30.35	-2	19,652	-0.01%
2024/06/19	9	30.09	3	30.35	29.85	6	19,631	0.03%
2024/06/18	3	30.35	3	30.42	30.30	0	19,559	0.00%
2024/06/17	6	30.56	7	30.49	30.45	-1	19,561	-0.01%
2024/06/14	21	31.24	3	31.00	30.80	18	19,588	0.09%
2024/06/13	17	30.79	22	30.83	31.10	-5	19,422	-0.03%
2024/06/12	20	30.18	22	30.48	30.00	-2	19,276	-0.01%
2024/06/11	13.1	32.21	21	33.14	31.65	-7.9	18,932	-0.04%
2024/06/07	16	31.46	10	32.03	31.60	6	18,165	0.03%
2024/06/06	27	32.28	19	32.37	31.85	8	18,010	0.04%
2024/06/05	57	32.44	52	32.52	32.10	5	17,725	0.03%
2024/06/04	3	31.27	4	31.28	31.05	-1	17,295	-0.01%
2024/06/03	0	0.00	9	33.06	31.95	-9	17,224	-0.05%
2024/05/31	38	32.88	30	33.17	32.70	8	17,018	0.05%
2024/05/30	8	33.43	18.1	33.68	33.15	-10.1	16,598	-0.06%
2024/05/29	66	33.49	61.2	33.93	32.80	4.8	15,990	0.03%
2024/05/28	18	30.81	59.1	31.24	32.20	-41.1	14,362	-0.29%
2024/05/27	2	29.28	11	29.25	29.30	-9	14,079	-0.06%
2024/05/24	8	28.39	7	28.50	28.60	1	13,993	0.01%
2024/05/23	2.1	28.14	11	28.15	28.00	-8.9	14,075	-0.06%
2024/05/22	2	28.58	9	28.61	28.95	-7	14,147	-0.05%
2024/05/21	7	28.26	6	28.37	28.10	1	14,300	0.01%
2024/05/20	1	28.80	25	28.97	28.85	-24	14,832	-0.16%
2024/05/17	20	28.82	2	28.85	28.70	18	14,935	0.12%
2024/05/16	6	29.17	33	29.09	29.50	-27	14,772	-0.18%
2024/05/15	22	28.58	25	28.50	28.45	-3	14,505	-0.02%
2024/05/14	57	29.21	108	29.54	29.40	-51	14,149	-0.36%	大賣/
2024/05/13	50	28.59	54	28.81	28.20	-4	12,900	-0.03%
2024/05/10	40	27.46	26	27.51	27.45	14	11,775	0.12%
2024/05/09	17	26.92	20	26.88	26.85	-3	11,194	-0.03%
2024/05/08	23	27.30	53	28.41	26.60	-30	10,816	-0.28%
2024/05/07	3	26.12	12	26.17	26.15	-9	9,512	-0.09%
2024/05/06	6	25.51	5.2	25.50	25.40	0.9	9,398	0.01%
2024/05/03	1	25.75	6	26.05	25.95	-5	9,329	-0.05%
2024/05/02	2	25.70	4	25.95	25.70	-2	9,303	-0.02%
2024/04/30	18	25.94	31	26.51	26.00	-13	9,313	-0.14%
2024/04/29	13	26.55	2	26.98	26.55	11	9,260	0.12%
2024/04/26	3	26.72	27	26.45	26.60	-24	9,017	-0.27%
2024/04/25	8	25.82	3	25.85	25.70	5	8,833	0.06%
2024/04/24	0	0.00	2	25.65	26.15	-2	8,851	-0.02%
2024/04/23	2	25.95	2	26.03	25.90	0	8,843	0.00%
2024/04/22	16	26.94	11	26.77	26.00	5	8,812	0.06%
2024/04/19	9	26.52	18	26.50	26.60	-9	8,358	-0.11%
2024/04/17	2	25.28	1	25.75	25.30	1	7,806	0.01%
2024/04/16	12	25.37	1	25.10	25.25	11	7,912	0.14%
2024/04/15	7	26.42	11	26.40	26.40	-4	8,024	-0.05%
2024/04/12	14	26.24	10	26.21	26.35	4	8,064	0.05%
2024/04/11	7	26.02	21	26.09	26.10	-14	8,264	-0.17%
2024/04/10	6	25.02	2	25.10	24.95	4	8,698	0.05%
2024/04/09	0	0.00	5	25.02	24.95	-5	8,859	-0.06%
2024/04/08	1	23.70	0	0.00	24.10	1	8,969	0.01%
2024/04/02	0	24.22	0	0.00	24.10	0	9,065	0.00%
2024/03/29	2	24.10	0	0.00	24.05	2	9,291	0.02%
2024/03/28	2	24.30	0	0.00	24.30	2	9,545	0.02%
2024/03/27	0	24.25	0	0.00	24.35	0	9,689	0.00%
2024/03/26	5	24.56	1	24.40	24.40	4	9,921	0.04%
2024/03/25	11	25.02	0	0.00	25.15	11	10,016	0.11%
2024/03/22	1	24.55	4	25.04	25.10	-3	10,281	-0.03%
2024/03/21	5	24.95	0	0.00	24.95	5	10,763	0.05%
2024/03/20	1	25.15	4	25.39	25.10	-3	10,917	-0.03%
2024/03/19	2	25.33	19	25.44	25.70	-17	11,173	-0.15%
2024/03/18	1	24.40	1	24.50	24.70	0	11,585	0.00%
2024/03/15	4	24.53	1	24.40	24.55	3	12,038	0.02%
2024/03/14	7	25.31	0	0.00	25.15	7	12,882	0.05%
2024/03/13	3.1	25.45	50	25.51	25.35	-47	14,522	-0.32%
2024/03/12	62	26.05	1	25.90	25.95	61	15,324	0.40%
2024/03/11	0	0.00	9.6	26.43	26.35	-9.6	17,041	-0.06%
2024/03/08	4	25.36	4	25.91	25.35	0	19,216	0.00%
2024/03/07	10.1	25.78	0	0.00	25.50	10.1	19,921	0.05%
2024/03/06	9	26.51	3	26.28	26.35	6	20,398	0.03%
2024/03/05	7	27.09	19	27.35	27.15	-12	20,507	-0.06%
2024/03/04	6	26.95	5	27.11	27.00	1	20,436	0.00%
2024/03/01	9	27.21	8	27.68	27.20	1	20,874	0.00%
2024/02/29	18	27.63	4	27.55	27.65	14	21,012	0.07%
2024/02/27	5	26.93	3	27.05	27.05	2	20,683	0.01%
2024/02/26	2	27.68	8.1	27.36	27.40	-6.1	20,529	-0.03%
2024/02/23	25	26.94	34	27.57	27.25	-9	20,350	-0.04%
2024/02/22	20	27.21	13	27.51	27.10	7	20,186	0.03%
2024/02/21	18	27.78	35.2	27.81	27.50	-17.2	19,912	-0.09%
2024/02/20	0	0.00	39.5	26.55	26.60	-39.5	19,353	-0.20%
2024/02/19	0	0.00	21	25.69	25.80	-21	19,125	-0.11%
2024/02/16	8	24.49	5.3	24.48	24.65	2.7	18,996	0.01%
2024/02/15	0	0.00	9	23.19	24.05	-9	18,938	-0.05%
2024/02/05	2	22.70	1	22.75	22.65	1	18,889	0.01%
2024/02/02	1	22.85	0	0.00	22.85	1	18,942	0.01%
2024/02/01	1	23.20	3	23.35	23.45	-2	18,981	-0.01%
2024/01/31	3	22.93	0	0.00	22.90	3	18,979	0.02%
2024/01/30	1	23.35	0	0.00	23.35	1	18,961	0.01%
2024/01/29	0	0.00	1	23.70	23.70	-1	18,970	-0.01%
2024/01/26	0	0.00	1	23.30	23.15	-1	18,972	-0.01%
2024/01/25	6	23.55	1	23.55	23.40	5	18,982	0.03%
2024/01/24	3	23.93	2	23.93	23.85	1	19,030	0.01%
2024/01/23	4	23.73	3	23.90	23.50	1	19,036	0.01%
2024/01/22	3	23.65	4	23.90	23.80	-1	19,033	-0.01%
2024/01/18	8	23.60	4	23.59	23.60	4	19,136	0.02%
2024/01/17	3	23.52	8	23.46	23.40	-5	19,114	-0.03%
2024/01/16	7	23.97	10	24.07	23.80	-3	19,150	-0.02%
2024/01/15	9	24.50	3	24.55	24.50	6	19,233	0.03%
2024/01/12	13	24.71	2	24.45	24.45	11	19,412	0.06%
2024/01/11	13	24.60	4	24.51	24.55	9	19,744	0.05%
2024/01/10	13	24.85	11	24.75	24.70	2	19,772	0.01%
2024/01/09	34	25.84	20.1	26.02	25.80	13.9	19,675	0.07%
2024/01/08	9	26.64	7	26.92	26.95	2	19,526	0.01%
2024/01/05	41	27.08	28	27.26	27.60	13	19,410	0.07%
2024/01/04	45	27.25	60	27.22	27.30	-15	19,050	-0.08%
2024/01/03	15	25.86	19	26.10	26.20	-4	18,525	-0.02%
2024/01/02	19.1	25.85	13	25.88	25.60	6.1	18,647	0.03%
2023/12/29	4	25.38	4	25.40	25.35	0	18,537	0.00%
2023/12/28	11	25.32	8	25.34	25.20	3	18,565	0.02%
2023/12/27	12	25.78	11	25.75	25.60	1	18,584	0.01%
2023/12/26	3	25.88	6	25.97	25.80	-3	18,640	-0.02%
2023/12/25	24	25.79	2	25.67	25.55	22	18,655	0.12%
2023/12/22	12	26.90	8	26.84	26.70	4	18,759	0.02%
2023/12/21	8	26.76	8	27.07	27.05	0	18,665	0.00%
2023/12/20	14	26.88	27	26.78	26.80	-13	18,503	-0.07%
2023/12/19	41	26.97	43	26.97	26.85	-2	18,498	-0.01%
2023/12/18	42	27.60	35	27.50	27.55	7	18,534	0.04%
2023/12/15	15	27.40	61	27.52	27.20	-46	18,789	-0.24%
2023/12/14	15	27.68	67	27.25	27.30	-52	18,972	-0.27%
2023/12/13	45	27.95	22	27.95	27.75	23	19,259	0.12%
2023/12/12	29	28.03	31.1	27.90	27.90	-2.1	19,542	-0.01%
2023/12/11	57	28.16	37.1	28.14	27.90	20	19,459	0.10%
2023/12/08	47	28.65	192	28.68	29.30	-145	18,535	-0.78%	大賣/鉅額交易
2023/12/07	152	27.98	44	27.94	28.10	108	16,888	0.64%	大買/鉅額交易
2023/12/06	37	28.32	50	28.46	28.50	-13	16,039	-0.08%
2023/12/05	32.1	28.33	152.8	28.58	28.80	-120.7	14,345	-0.84%	大賣/鉅額交易
2023/12/04	25	24.72	67	25.22	26.20	-42	12,101	-0.35%
2023/12/01	28	23.68	33.1	23.46	23.85	-5.1	11,401	-0.04%
2023/11/30	8	22.68	8	22.96	22.60	0	10,862	0.00%
2023/11/29	19	22.21	32	22.03	22.30	-13	10,612	-0.12%
2023/11/28	42	22.48	42	22.40	22.30	0	10,412	0.00%
2023/11/27	49	21.60	48	21.75	21.30	1	9,810	0.01%
2023/11/24	1	20.70	5	20.67	20.65	-4	9,572	-0.04%
2023/11/22	1	20.25	0	0.00	20.30	1	9,559	0.01%
2023/11/21	1	20.45	1	20.50	20.40	0	9,592	0.00%
2023/11/20	9	20.51	3	20.70	20.45	6	9,698	0.06%
2023/11/17	15	20.70	5	20.94	20.70	10	9,992	0.10%
2023/11/16	1	20.50	3	20.52	20.55	-2	10,185	-0.02%
2023/11/15	7	20.19	1	20.35	20.15	6	10,589	0.06%
2023/11/14	2	20.15	3	20.47	20.15	-1	10,833	-0.01%
2023/11/13	13	20.16	11	20.25	20.15	2	10,833	0.02%
2023/11/10	6	20.44	1	20.60	20.25	5	10,784	0.05%
2023/11/09	32	20.73	1	20.75	20.55	31	10,716	0.29%
2023/11/08	11	21.22	1	21.25	21.25	10	10,699	0.09%
2023/11/07	4	21.48	21	21.64	21.40	-17	10,703	-0.16%
2023/11/06	10	21.80	1	21.85	21.70	9	10,692	0.08%
2023/11/03	13	21.76	13	21.87	21.70	0	10,676	0.00%
2023/11/02	2	21.53	1	21.55	21.55	1	10,640	0.01%
2023/11/01	32	21.56	22	21.20	21.25	10	10,607	0.09%
2023/10/31	3	21.93	0	0.00	21.60	3	10,527	0.03%
2023/10/30	4	21.88	4	22.24	22.30	0	10,489	0.00%
2023/10/27	3	21.98	3	22.23	22.20	0	10,461	0.00%
2023/10/26	20	22.26	4	22.40	22.25	16	10,411	0.15%
2023/10/25	0	0.00	21	22.94	22.90	-21	10,421	-0.20%
2023/10/24	4	22.53	9	22.66	22.95	-5	10,430	-0.05%
2023/10/23	35.1	22.95	0	0.00	22.70	35.1	10,314	0.34%
2023/10/20	12	23.78	98	23.97	23.90	-86	10,141	-0.85%
2023/10/19	14	24.05	36	24.04	24.45	-22	9,938	-0.22%
2023/10/18	29	23.00	14	23.14	22.75	15	9,503	0.16%
2023/10/17	24	22.81	2	22.75	22.60	22	9,367	0.23%
2023/10/16	20	23.58	0	0.00	23.10	20	9,312	0.21%
2023/10/13	31	23.84	8	24.19	23.75	23	9,248	0.25%
2023/10/12	23.4	23.38	3	23.52	23.60	20.4	9,136	0.22%
2023/10/11	25	24.14	16	23.99	23.85	9	9,077	0.10%
2023/10/06	9	23.98	30.4	24.17	24.30	-21.4	8,907	-0.24%
2023/10/05	9	23.07	10	23.44	23.10	-1	8,616	-0.01%
2023/10/04	1	22.90	0	0.00	22.90	1	8,536	0.01%
2023/10/03	1	22.75	5	23.00	22.90	-4	8,479	-0.05%
2023/10/02	2	22.55	11	22.86	22.55	-9	8,403	-0.11%
2023/09/28	18	24.11	16	23.87	23.75	2	8,239	0.02%
2023/09/27	8	23.97	8.1	24.25	23.60	-0.1	8,122	0.00%
2023/09/26	1	23.40	2	23.50	23.30	-1	7,747	-0.01%
2023/09/25	18.1	23.20	11	23.25	23.70	7.1	7,734	0.09%
2023/09/22	21	22.85	13	23.00	22.90	8	7,662	0.10%
2023/09/21	24	23.56	25	23.78	23.30	-1	7,516	-0.01%
2023/09/20	129	24.28	182	24.31	23.85	-53	7,195	-0.74%	大買/大賣/
2023/09/19	90	24.16	55	24.33	23.85	35	6,443	0.54%
2023/09/18	20.4	23.97	6	23.92	23.70	14.4	6,102	0.24%
2023/09/15	25	23.57	79	23.76	24.30	-54	5,512	-0.98%
2023/09/14	66	21.48	110	21.90	22.10	-44	4,726	-0.93%	大賣/
2023/09/13	2	20.65	0	0.00	20.75	2	4,352	0.05%
2023/09/12	0	0.00	5	20.80	20.80	-5	4,367	-0.11%
2023/09/11	5	20.47	0	0.00	20.40	5	4,361	0.11%
2023/09/08	24	20.95	14	21.27	20.85	10	4,365	0.23%
2023/09/07	4	20.78	13	21.10	20.50	-9	4,285	-0.21%
2023/09/06	11	21.03	8	21.23	20.95	3	4,247	0.07%
2023/09/05	1	20.30	6	20.59	20.60	-5	4,136	-0.12%
2023/09/04	0	0.00	13	20.33	20.30	-13	4,141	-0.31%
2023/09/01	12.2	19.89	1	19.95	19.80	11.2	4,114	0.27%
2023/08/31	13	19.99	4	19.90	19.95	9	4,124	0.22%
2023/08/30	3	19.87	3	20.07	20.15	0	4,135	0.00%
2023/08/29	14	19.86	14	19.99	20.00	0	4,128	0.00%
2023/08/28	15	19.61	11	19.69	19.50	4	4,147	0.10%
2023/08/25	32	19.81	0	0.00	19.80	32	4,151	0.77%
2023/08/24	13	20.49	2	20.35	20.10	11	4,108	0.27%
2023/08/23	36.1	21.40	45	21.31	21.25	-8.9	4,004	-0.22%
2023/08/22	10	20.58	34	20.87	21.15	-24	3,712	-0.65%
2023/08/21	33	20.11	12	20.05	19.85	21	3,431	0.61%
2023/08/18	3	19.70	39	20.73	20.95	-36	2,996	-1.20%
2023/08/17	0	0.00	3	18.78	19.05	-3	2,698	-0.11%
2023/08/16	0	0.00	1	18.45	18.30	-1	2,673	-0.04%
2023/08/15	3	18.30	0	0.00	18.30	3	2,686	0.11%
2023/08/14	6	18.29	0	0.00	18.15	6	2,692	0.22%
2023/08/11	0	0.00	3	19.08	19.20	-3	2,649	-0.11%
2023/08/09	2	18.83	0	0.00	18.80	2	2,630	0.08%
2023/08/07	1	18.95	0	0.00	18.95	1	2,711	0.04%
2023/08/02	0	0.00	11	19.30	19.10	-11	2,817	-0.39%
2023/08/01	4	19.25	8	19.14	19.20	-4	2,792	-0.14%
2023/07/31	9	18.97	0	0.00	18.80	9	2,774	0.32%
2023/07/28	9	19.48	8	19.38	19.30	1	2,744	0.04%
2023/07/27	0	0.00	3	18.92	18.95	-3	2,658	-0.11%
2023/07/26	2	18.50	0	0.00	18.40	2	2,637	0.08%
2023/07/25	1	18.35	0	0.00	18.35	1	2,664	0.04%
2023/07/24	3	18.48	1	18.50	18.35	2	2,678	0.07%
2023/07/21	2	18.90	0	0.00	18.85	2	2,695	0.07%
2023/07/20	1	19.00	11	19.09	19.10	-10	2,731	-0.37%
2023/07/19	11	18.93	1	19.15	18.75	10	2,738	0.37%
2023/07/18	12	18.90	2	18.95	18.80	10	2,758	0.36%
2023/07/17	11	19.01	1	19.15	19.20	10	2,754	0.36%
2023/07/14	2	19.00	8	19.19	19.00	-6	2,789	-0.22%
2023/07/13	8	18.74	1.6	18.75	18.70	6.4	2,823	0.23%
2023/07/12	9.1	19.13	6	19.12	19.05	3.1	2,822	0.11%
2023/07/11	2	19.50	1	19.60	19.40	1	2,822	0.04%
2023/07/10	2	19.83	2	19.60	19.55	0	2,869	0.00%
2023/07/07	13	19.88	0	0.00	19.80	13	2,903	0.45%
2023/07/06	4	20.16	1	20.10	20.10	3	2,903	0.10%
2023/07/05	5	20.38	5	20.59	20.35	0	2,950	0.00%
2023/07/04	23	20.91	25	20.61	20.60	-2	3,031	-0.07%
2023/07/03	29	20.53	30	20.74	20.80	-1	3,184	-0.03%
2023/06/30	2	20.30	1	20.10	20.10	1	3,158	0.03%
2023/06/29	1	20.05	0	0.00	20.05	1	3,146	0.03%
2023/06/28	4	20.74	14	20.65	20.55	-10	3,170	-0.31%
2023/06/27	7	20.87	0	0.00	20.75	7	3,263	0.21%
2023/06/26	3	21.30	10	21.44	21.25	-7	3,363	-0.21%
2023/06/21	5	20.89	0	0.00	20.90	5	3,397	0.15%
2023/06/19	17	21.28	12	21.22	21.20	5	3,763	0.13%
2023/06/16	3	21.68	7	21.78	21.60	-4	3,810	-0.10%
2023/06/15	20	21.58	2	21.75	21.50	18	3,854	0.47%
2023/06/14	14	21.76	18	21.71	21.60	-4	3,950	-0.10%
2023/06/13	11	21.15	0	0.00	21.20	11	4,126	0.27%
2023/06/12	5	21.43	4	21.30	21.25	1	4,440	0.02%
2023/06/09	2	21.40	2	21.60	21.60	0	4,557	0.00%
2023/06/08	3	21.87	19	21.79	21.75	-16	4,624	-0.35%
2023/06/07	1	21.25	3	21.38	21.35	-2	4,773	-0.04%
2023/06/06	1	21.20	3	21.18	21.20	-2	4,833	-0.04%
2023/06/05	0	0.00	2	20.85	20.85	-2	5,025	-0.04%
2023/06/02	17	20.49	0	0.00	20.40	17	5,132	0.33%
2023/06/01	9	20.33	2	20.48	20.45	7	5,466	0.13%
2023/05/31	4	20.83	156	20.90	20.80	-152	5,852	-2.60%	大賣/鉅額交易
2023/05/30	3	21.13	0	0.00	21.05	3	6,669	0.04%
2023/05/29	3	21.32	2	21.58	21.45	1	7,857	0.01%
2023/05/26	13	21.49	20	21.45	21.40	-7	8,511	-0.08%
2023/05/25	7	22.11	6	21.99	22.00	1	8,858	0.01%
2023/05/24	6	22.44	3	22.37	22.45	3	8,884	0.03%
2023/05/23	1	22.35	0	0.00	22.30	1	8,896	0.01%
2023/05/22	0	0.00	2	22.58	22.50	-2	8,899	-0.02%
2023/05/19	3	22.05	11	22.42	22.10	-8	8,903	-0.09%
2023/05/18	2	22.45	0	0.00	22.30	2	8,931	0.02%
2023/05/17	7	22.23	3	22.28	22.40	4	8,929	0.04%
2023/05/16	1	22.10	2	22.20	22.15	-1	8,932	-0.01%
2023/05/15	2	21.63	2	21.88	21.90	0	8,918	0.00%
2023/05/12	4	21.84	3	21.82	21.95	1	8,908	0.01%
2023/05/11	9	22.20	1	22.15	22.05	8	8,900	0.09%
2023/05/10	17	22.55	19	22.44	22.45	-2	8,826	-0.02%
2023/05/09	1	21.45	0	0.00	21.40	1	8,701	0.01%
2023/05/05	1	21.80	1	21.85	21.65	0	8,720	0.00%
2023/05/04	3	21.55	0	0.00	21.65	3	8,728	0.03%
2023/05/03	14	21.69	0	0.00	21.65	14	8,753	0.16%
2023/05/02	1	22.20	0	0.00	22.20	1	8,780	0.01%
2023/04/28	6	22.46	6	22.63	22.50	0	8,760	0.00%
2023/04/27	1	22.20	4	22.19	22.15	-3	8,731	-0.03%
2023/04/26	40	22.25	1	22.15	22.25	39	8,721	0.45%
2023/04/25	3	22.45	0	0.00	22.40	3	8,694	0.03%
2023/04/21	6	24.04	2	23.60	23.25	4	8,662	0.05%
2023/04/20	4	24.11	2	24.38	23.80	2	8,623	0.02%
2023/04/19	2	24.10	0	0.00	24.15	2	8,602	0.02%
2023/04/18	2	24.73	0	0.00	24.50	2	8,575	0.02%
2023/04/17	0	0.00	1	25.25	25.25	-1	8,545	-0.01%
2023/04/14	2	25.10	3	25.18	25.20	-1	8,534	-0.01%
2023/04/13	10	24.98	8	25.37	25.10	2	8,531	0.02%
2023/04/12	4	25.26	2	25.35	25.30	2	8,487	0.02%
2023/04/10	1	25.50	5	25.55	25.60	-4	8,468	-0.05%
2023/04/07	4	25.69	4	25.89	25.70	0	8,480	0.00%
2023/04/06	22	25.43	37	25.56	25.50	-15	8,432	-0.18%
2023/03/31	0	0.00	1	24.75	24.75	-1	8,349	-0.01%
2023/03/30	1	24.40	1	24.50	24.45	0	8,645	0.00%
2023/03/29	0	0.00	2.3	24.45	24.45	-2.3	8,700	-0.03%
2023/03/28	3	24.38	2	24.93	24.35	1	8,788	0.01%
2023/03/27	22	24.41	29	24.72	24.90	-7	8,738	-0.08%
2023/03/24	9	23.89	5	23.87	24.00	4	8,728	0.05%
2023/03/23	16	23.90	1	24.15	23.75	15	8,719	0.17%
2023/03/22	19	25.31	10	25.90	24.85	9	8,581	0.10%
2023/03/21	3	24.62	10.3	24.82	24.75	-7.3	8,388	-0.09%
2023/03/20	7	24.73	0	0.00	24.45	7	8,336	0.08%
2023/03/17	8	25.02	3.5	24.77	24.65	4.5	8,284	0.05%
2023/03/16	10	25.90	18	25.99	25.10	-8	8,185	-0.10%
2023/03/15	4	25.91	17	26.20	25.90	-13	7,998	-0.16%
2023/03/14	12	24.48	14	24.93	25.00	-2	7,709	-0.03%
2023/03/13	7	24.65	16	24.57	24.60	-9	7,587	-0.12%
2023/03/10	21	25.62	21	25.54	25.00	0	7,522	0.00%
2023/03/09	25	25.91	25	25.68	25.50	0	7,367	0.00%
2023/03/08	19	25.96	5	25.92	25.65	14	7,310	0.19%
2023/03/07	108	26.50	4	26.61	26.45	104	7,152	1.45%	大買/鉅額交易
2023/03/06	27	26.61	14	26.36	26.85	13	7,073	0.18%
2023/03/03	16	26.22	19	26.40	27.00	-3	6,800	-0.04%
2023/03/02	91	26.65	68	26.40	26.10	23	6,399	0.36%
2023/03/01	100.5	26.54	83	26.20	25.40	17.5	5,622	0.31%
2023/02/24	27	24.99	69	25.10	25.70	-42	4,432	-0.95%
2023/02/23	6	22.67	34	23.14	23.40	-28	3,756	-0.75%
2023/02/22	10	21.30	11	21.21	21.30	-1	3,407	-0.03%
2023/02/21	0	0.00	7	21.19	21.25	-7	3,384	-0.21%
2023/02/20	3	21.03	4	20.96	21.00	-1	3,461	-0.03%
2023/02/17	5	20.75	6	20.79	20.75	-1	3,466	-0.03%
2023/02/16	1	20.80	5	20.78	20.80	-4	3,472	-0.12%
2023/02/15	0	0.00	20	20.20	20.30	-20	3,495	-0.57%
2023/02/14	5	20.45	5	20.40	20.45	0	3,519	0.00%
2023/02/13	25	19.89	6	20.05	20.05	19	3,539	0.54%
2023/02/10	5	20.05	6	19.95	19.85	-1	3,590	-0.03%
2023/02/09	1	20.55	0	0.00	20.30	1	3,628	0.03%
2023/02/08	0	0.00	0.2	20.30	20.30	-0.2	3,651	-0.01%
2023/02/07	5	20.15	0	0.00	20.25	5	3,662	0.14%
2023/02/06	6	20.19	10	20.30	20.25	-4	3,680	-0.11%
2023/02/03	2	20.35	0	0.00	20.40	2	3,691	0.05%
2023/02/02	4	20.23	1	20.25	20.35	3	3,683	0.08%
2023/02/01	0	0.00	7	20.41	20.40	-7	3,684	-0.19%
2023/01/31	0	0.00	12	20.05	20.20	-12	3,663	-0.33%
2023/01/30	0	0.00	8	19.29	19.40	-8	3,625	-0.22%
2023/01/17	2	19.20	3	19.15	19.20	-1	3,629	-0.03%
2023/01/16	4	19.13	5	19.13	19.00	-1	3,646	-0.03%
2023/01/13	5	19.40	2	19.40	19.35	3	3,647	0.08%
2023/01/12	0	0.00	9	19.38	19.45	-9	3,658	-0.25%
2023/01/11	5	19.30	6	19.59	19.35	-1	3,659	-0.03%
2023/01/09	0	0.00	1	19.10	19.15	-1	3,677	-0.03%
2023/01/06	6	18.95	1	18.95	19.05	5	3,705	0.13%
2023/01/05	7	19.11	0	0.00	19.00	7	3,739	0.19%
2023/01/04	9	19.38	4	19.23	19.20	5	3,734	0.13%
2023/01/03	11	19.73	0	0.00	19.65	11	3,725	0.30%
2022/12/30	4	20.28	6	20.09	20.00	-2	3,718	-0.05%
2022/12/29	2	20.13	2	20.23	20.15	0	3,720	0.00%
2022/12/28	2	20.40	5	20.50	20.50	-3	3,731	-0.08%
2022/12/27	17	20.90	12	20.89	20.65	5	3,757	0.13%
2022/12/26	2	20.10	0	0.00	20.30	2	3,714	0.05%
2022/12/23	16	20.74	12	20.69	20.65	4	3,703	0.11%
2022/12/22	14	21.61	38	21.49	21.40	-24	3,650	-0.66%
2022/12/21	3	20.55	8	20.59	20.45	-5	3,385	-0.15%
2022/12/20	14	20.83	8	20.69	20.10	6	3,388	0.18%
2022/12/19	9	20.15	2	20.05	20.05	7	3,370	0.21%
2022/12/16	24	20.82	24	20.53	20.65	0	3,428	0.00%
2022/12/15	2	20.25	8	20.25	20.45	-6	3,384	-0.18%
2022/12/14	2	20.10	12	19.99	19.95	-10	3,491	-0.29%
2022/12/13	8	19.76	17	20.06	20.10	-9	3,492	-0.26%
2022/12/12	0	0.00	1	19.65	19.65	-1	3,499	-0.03%
2022/12/09	1	19.60	9	19.45	19.60	-8	3,547	-0.23%
2022/12/08	1	18.90	4	19.00	19.20	-3	3,712	-0.08%
2022/12/07	2	18.90	5	19.30	18.90	-3	3,746	-0.08%
2022/12/06	10	19.36	7	19.49	19.15	3	3,731	0.08%
2022/12/05	2	19.60	2	19.90	19.90	0	3,731	0.00%
2022/12/02	8	19.89	0	0.00	19.75	8	3,727	0.21%
2022/12/01	13	20.31	16	20.48	20.20	-3	3,716	-0.08%
2022/11/30	1	20.00	5	20.01	20.10	-4	3,679	-0.11%
2022/11/29	2	19.60	0.2	19.80	20.10	1.8	3,683	0.05%
2022/11/28	7	19.66	22	19.78	19.45	-15	3,679	-0.41%
2022/11/25	6	20.02	13	20.01	19.95	-7	3,683	-0.19%
2022/11/24	2	19.35	5	19.39	19.45	-3	3,637	-0.08%
2022/11/23	0	0.00	13	18.90	19.25	-13	3,630	-0.36%
2022/11/22	3	18.53	7	18.54	18.40	-4	3,625	-0.11%
2022/11/21	0	0.00	1	18.55	18.45	-1	3,661	-0.03%
2022/11/18	12	18.60	0	0.00	18.45	12	3,683	0.33%
2022/11/16	11	19.42	1	19.70	19.05	10	3,815	0.26%
2022/11/15	5	19.03	1	19.00	19.00	4	3,824	0.10%
2022/11/14	2	19.10	12	19.16	19.15	-10	4,233	-0.24%
2022/11/11	9	19.12	9	18.93	18.75	0	4,545	0.00%
2022/11/10	7	18.59	4	18.69	18.65	3	4,525	0.07%
2022/11/09	7.1	18.38	2	18.40	18.35	5.1	4,511	0.11%
2022/11/08	2	18.73	11	18.88	18.70	-9	4,494	-0.20%
2022/11/07	16	18.39	1	18.40	18.45	15	4,462	0.34%
2022/11/04	1	18.05	1	17.75	17.70	0	4,449	0.00%
2022/11/03	1.1	17.31	1	17.35	17.40	0.1	4,412	0.00%
2022/11/02	3	17.65	4	17.66	17.60	-1	4,418	-0.02%
2022/11/01	9	17.56	11	17.45	17.50	-2	4,426	-0.05%
2022/10/31	3	17.72	1	17.90	17.65	2	4,442	0.05%
2022/10/28	7	17.96	5	17.90	17.90	2	4,494	0.04%
2022/10/27	1	18.05	2	18.30	18.40	-1	4,523	-0.02%
2022/10/26	0	0.00	4	18.23	18.30	-4	4,565	-0.09%
2022/10/25	10	18.70	0	0.00	18.30	10	4,579	0.22%
2022/10/24	2	18.48	9	18.36	18.30	-7	4,594	-0.15%
2022/10/21	2	17.90	1	18.05	17.80	1	4,619	0.02%
2022/10/20	1	17.75	1	17.90	18.10	0	4,660	0.00%
2022/10/19	5	18.60	3	18.48	18.35	2	4,747	0.04%
2022/10/18	0	0.00	4	18.35	18.40	-4	4,838	-0.08%
2022/10/17	2	17.60	0	0.00	18.00	2	5,177	0.04%
2022/10/14	0	0.00	3	18.42	18.65	-3	5,538	-0.05%
2022/10/13	11	18.00	5	17.50	17.45	6	5,626	0.11%
2022/10/12	5	18.69	0	0.00	18.65	5	5,660	0.09%
2022/10/11	3	19.12	1	19.25	19.30	2	5,650	0.04%
2022/10/07	0	0.00	5	20.04	19.90	-5	5,645	-0.09%
2022/10/06	10	19.85	1	19.80	19.85	9	5,659	0.16%
2022/10/05	4	19.79	15	19.79	19.55	-11	5,671	-0.19%
2022/10/04	13	18.95	28	19.04	19.25	-15	5,670	-0.26%
2022/10/03	5	18.17	18	18.68	18.35	-13	5,630	-0.23%
2022/09/30	1	18.20	5	18.05	18.20	-4	5,638	-0.07%
2022/09/29	14	18.78	48	18.72	18.50	-34	5,621	-0.60%
2022/09/28	4	19.21	0	0.00	18.60	4	5,604	0.07%
2022/09/27	0	0.00	1	19.85	20.05	-1	5,577	-0.02%
2022/09/26	11	20.22	10	20.23	19.85	1	5,552	0.02%
2022/09/23	7	21.56	4	21.61	21.30	3	5,520	0.05%
2022/09/22	6	21.28	1	21.65	21.20	5	5,439	0.09%
2022/09/21	36	21.80	37	21.89	21.40	-1	5,394	-0.02%
2022/09/20	0	0.00	2	21.18	20.90	-2	5,261	-0.04%
2022/09/19	5	20.86	3	20.82	20.65	2	5,321	0.04%
2022/09/16	10	21.82	7	21.81	21.85	3	5,335	0.06%
2022/09/15	14	21.79	16	21.67	21.75	-2	5,368	-0.04%
2022/09/14	5	20.31	8	20.72	20.75	-3	5,276	-0.06%
2022/09/13	0	0.00	4	20.55	20.45	-4	5,284	-0.08%
2022/09/12	25	20.68	22	20.55	20.50	3	5,378	0.06%
2022/09/08	2	20.05	0	0.00	20.15	2	5,403	0.04%
2022/09/07	0	0.00	3	19.90	19.85	-3	5,483	-0.05%
2022/09/06	6	20.15	1	20.65	20.10	5	5,500	0.09%
2022/09/05	2	20.55	2	20.10	20.10	0	5,528	0.00%
2022/09/02	14	20.29	0	0.00	20.20	14	5,542	0.25%
2022/09/01	6	20.87	4	20.91	20.75	2	5,521	0.04%
2022/08/31	4	21.29	3	21.40	21.45	1	5,517	0.02%
2022/08/30	2	21.50	0	0.00	21.55	2	5,504	0.04%
2022/08/29	9	21.53	22	21.41	21.55	-13	5,509	-0.24%
2022/08/26	11	23.04	2.2	22.90	22.90	8.8	5,457	0.16%
2022/08/25	7	23.21	4	23.00	23.00	3	5,442	0.06%
2022/08/24	8	23.30	1	23.25	23.15	7	5,448	0.13%
2022/08/23	17	23.74	8	24.25	23.70	9	5,430	0.17%
2022/08/22	33	23.75	16	23.74	23.95	17	5,325	0.32%
2022/08/19	54	24.68	29	24.60	24.20	25	5,266	0.47%
2022/08/18	16	24.16	39	24.45	24.75	-23	4,912	-0.47%
2022/08/17	1	23.05	1	22.50	22.50	0	4,621	0.00%
2022/08/16	0	0.00	1	22.65	22.65	-1	4,660	-0.02%
2022/08/15	4	22.04	3	22.30	22.45	1	4,882	0.02%
2022/08/11	9	22.79	2	22.60	22.40	7	5,046	0.14%
2022/08/10	0	0.00	1	22.85	22.75	-1	5,053	-0.02%
2022/08/09	14	23.04	2	23.05	23.05	12	5,114	0.23%
2022/08/08	0	0.00	2	22.70	22.95	-2	5,174	-0.04%
2022/08/05	14	23.07	17	23.04	23.05	-3	5,268	-0.06%
2022/08/04	2	22.65	2	22.60	22.60	0	5,434	0.00%
2022/08/03	8	23.13	1	22.95	22.95	7	5,635	0.12%
2022/08/02	6	23.13	3	23.55	23.60	3	5,814	0.05%
2022/08/01	1	23.35	1	23.90	24.00	0	5,911	0.00%
2022/07/29	6	23.63	4	23.78	23.70	2	6,043	0.03%
2022/07/28	5	23.41	0	0.00	23.50	5	6,318	0.08%
2022/07/27	5	23.69	4	23.83	23.70	1	6,772	0.01%
2022/07/26	12	24.08	4	23.99	23.60	8	6,987	0.11%
2022/07/25	9	24.53	1	24.50	24.50	8	7,305	0.11%
2022/07/22	18	25.67	2	25.50	25.50	16	7,465	0.21%
2022/07/21	89	24.78	28.2	24.84	24.85	60.8	7,566	0.80%
2022/07/20	2	22.25	8.5	22.31	22.60	-6.5	7,556	-0.09%
2022/07/19	11.1	21.60	15	21.54	21.50	-3.9	7,949	-0.05%
2022/07/15	2	20.35	1	20.30	20.35	1	10,526	0.01%
2022/07/14	1	20.95	5	20.83	20.80	-4	11,543	-0.03%
2022/07/13	2	20.30	3	20.53	20.55	-1	11,638	-0.01%
2022/07/12	1	19.80	0	0.00	19.75	1	11,648	0.01%
2022/07/08	0.1	21.05	3	21.03	21.00	-2.9	11,738	-0.02%
2022/07/06	0	0.00	3	20.47	20.15	-3	11,747	-0.03%
2022/07/05	0	0.00	7	20.34	20.45	-7	11,756	-0.06%
2022/07/04	1	19.75	9	19.84	19.75	-8	11,744	-0.07%
2022/07/01	8.2	19.54	0	0.00	19.20	8.2	11,731	0.07%
2022/06/30	1.1	20.42	0	0.00	20.40	1.1	11,679	0.01%
2022/06/29	1	21.20	0	0.00	21.20	1	11,651	0.01%
2022/06/28	7	21.63	5	21.85	21.85	2	11,632	0.02%
2022/06/27	21	22.00	23.3	21.90	21.90	-2.3	11,618	-0.02%
2022/06/24	2	20.90	7	21.04	20.80	-5	11,560	-0.04%
2022/06/23	2.1	20.01	0	0.00	20.25	2.1	11,530	0.02%
2022/06/22	0.1	21.00	0	0.00	20.80	0.1	11,492	0.00%
2022/06/21	0.1	21.30	8	21.48	21.55	-7.9	11,420	-0.07%
2022/06/20	4	21.34	2	21.75	20.85	2	11,394	0.02%
2022/06/17	18	23.06	62	22.70	22.60	-44	11,316	-0.39%
2022/06/16	6	23.45	2	23.15	22.95	4	11,333	0.04%
2022/06/15	15	24.08	1	24.05	24.00	14	11,302	0.12%
2022/06/14	14	24.37	3	24.43	24.40	11	11,358	0.10%
2022/06/13	1.1	24.55	6	24.73	24.50	-4.9	11,431	-0.04%
2022/06/10	1	25.60	5	25.65	25.70	-4	11,566	-0.03%
2022/06/09	24	26.01	4	26.00	26.00	20	11,788	0.17%
2022/06/08	4	26.55	3	26.55	26.55	1	12,167	0.01%
2022/06/07	0	0.00	1	26.55	26.55	-1	12,938	-0.01%
2022/06/06	0	0.00	2	27.25	26.95	-2	13,067	-0.02%
2022/06/02	0	0.00	3	27.27	27.00	-3	13,199	-0.02%
2022/06/01	0	0.00	3.1	27.31	27.25	-3.1	13,321	-0.02%
2022/05/31	0	0.00	5	26.95	26.95	-5	13,419	-0.04%
2022/05/30	5	26.90	20	26.89	27.10	-15	13,493	-0.11%
2022/05/27	25	26.84	3	26.85	26.85	22	13,520	0.16%
2022/05/26	62.1	26.87	10	27.00	27.00	52.1	13,610	0.38%
2022/05/25	10	27.00	5	26.98	26.95	5	13,824	0.04%
2022/05/24	14.1	26.97	11	27.05	27.10	3.1	13,941	0.02%
2022/05/23	85	26.96	19	26.84	26.85	66	14,091	0.47%
2022/05/20	42	26.61	40	26.55	26.05	2	13,981	0.01%
2022/05/19	10	25.60	6	26.14	26.15	4	14,115	0.03%
2022/05/18	18	26.55	5	26.55	26.50	13	14,198	0.09%
2022/05/17	8	26.31	5	26.20	26.10	3	14,197	0.02%
2022/05/16	14	26.48	2	26.48	26.70	12	14,172	0.08%
2022/05/13	9	26.69	2	26.83	26.65	7	14,126	0.05%
2022/05/12	18	27.44	3	27.05	26.50	15	14,044	0.11%
2022/05/11	45	28.00	18	28.46	27.90	27	13,901	0.19%
2022/05/10	34	29.84	35	29.94	29.25	-1	13,714	-0.01%
2022/05/09	8	29.80	7	30.21	29.20	1	13,542	0.01%
2022/05/06	2	29.85	22	29.88	30.15	-20	13,483	-0.15%
2022/05/05	57	30.21	46	30.26	30.40	11	13,386	0.08%
2022/05/04	26	30.70	31	30.78	30.20	-5	13,143	-0.04%
2022/05/03	44	29.46	46	29.47	29.50	-2	12,726	-0.02%
2022/04/29	38	29.87	76	29.91	30.05	-38	12,531	-0.30%
2022/04/28	104	28.47	87	28.39	28.25	17	12,190	0.14%	大買/
2022/04/27	73	28.82	41	28.96	28.75	32	11,951	0.27%
2022/04/26	48	29.73	28	29.38	28.40	20	11,537	0.17%
2022/04/25	24	31.28	30	30.79	30.50	-6	11,187	-0.05%
2022/04/22	69	32.47	79	32.69	33.00	-10	10,690	-0.09%
2022/04/21	96	31.26	121.1	30.61	31.95	-25.1	9,153	-0.27%	大賣/
2022/04/20	15	29.72	57	30.21	29.20	-42	8,103	-0.52%
2022/04/19	3	27.42	7	28.19	28.15	-4	7,118	-0.06%
2022/04/18	3	27.77	1	27.30	27.30	2	7,038	0.03%
2022/04/15	24	28.08	41	27.90	27.75	-17	7,025	-0.24%
2022/04/14	5	27.20	3	27.27	27.30	2	6,965	0.03%
2022/04/13	2	26.10	4	26.93	27.05	-2	6,963	-0.03%
2022/04/12	9	25.94	8	25.89	25.90	1	6,961	0.01%
2022/04/11	2	26.65	1	27.40	26.50	1	6,973	0.01%
2022/04/08	3	26.83	8	27.03	26.90	-5	6,999	-0.07%
2022/04/07	33	26.79	2	26.50	26.50	31	7,039	0.44%
2022/04/06	1	27.30	2	27.43	27.30	-1	7,050	-0.01%
2022/04/01	3	27.90	0	0.00	27.80	3	7,123	0.04%
2022/03/30	0	0.00	1	28.05	27.95	-1	7,259	-0.01%
2022/03/29	3	27.93	0	0.00	27.90	3	7,322	0.04%
2022/03/28	7	27.69	5	28.15	27.95	2	7,446	0.03%
2022/03/25	5	28.01	2	28.13	27.85	3	7,742	0.04%
2022/03/23	2	28.90	2	28.75	28.75	0	7,841	0.00%
2022/03/22	2	28.63	0	0.00	28.60	2	7,898	0.03%
2022/03/21	0	0.00	22	28.94	28.95	-22	8,006	-0.27%
2022/03/18	2	28.25	15	28.00	28.85	-13	8,035	-0.16%
2022/03/17	1	27.85	2	27.95	28.25	-1	8,065	-0.01%
2022/03/16	3	27.75	4	27.54	27.50	-1	8,091	-0.01%
2022/03/15	45	27.99	3	27.53	27.40	42	8,137	0.52%
2022/03/14	137	29.54	98	29.33	28.80	39	8,432	0.46%	大買/
2022/03/11	56	29.54	37	29.98	29.60	19	8,444	0.22%
2022/03/10	6	29.48	56	29.95	30.00	-50	8,269	-0.60%
2022/03/09	4	27.73	14	28.10	28.15	-10	7,648	-0.13%
2022/03/08	21	27.62	20	27.12	26.90	1	7,804	0.01%
2022/03/07	19	27.63	2	28.23	28.00	17	7,813	0.22%
2022/03/04	13	28.45	4	28.70	28.40	9	7,872	0.11%
2022/03/03	3	28.30	17	28.58	28.60	-14	7,866	-0.18%
2022/03/02	12	28.07	2	27.85	27.85	10	7,971	0.13%
2022/03/01	13	28.25	11	28.29	28.15	2	8,153	0.02%
2022/02/25	18	28.64	16	28.55	28.20	2	8,264	0.02%
2022/02/24	5	27.63	14	28.02	27.30	-9	8,173	-0.11%
2022/02/23	18	28.13	16	28.48	28.15	2	8,174	0.02%
2022/02/22	12	28.08	15	27.99	27.50	-3	8,051	-0.04%
2022/02/21	10	28.69	9	28.73	28.20	1	8,013	0.01%
2022/02/18	20	27.79	20	27.72	28.00	0	7,872	0.00%
2022/02/17	5	27.25	2.3	27.26	27.35	2.7	7,886	0.03%
2022/02/16	2	27.00	9	27.13	27.25	-7	7,942	-0.09%
2022/02/15	3	26.77	3	26.83	26.70	0	8,035	0.00%
2022/02/14	6	26.78	4	26.55	26.50	2	8,213	0.02%
2022/02/11	4	27.00	2.2	27.01	27.00	1.8	8,362	0.02%
2022/02/10	6	26.73	13	26.99	26.90	-7	8,711	-0.08%
2022/02/09	2	26.80	2	26.70	26.70	0	8,825	0.00%
2022/02/08	11	26.25	23	26.39	26.40	-12	8,857	-0.14%
2022/02/07	23	25.18	23	25.76	25.70	0	8,953	0.00%
2022/01/26	1.2	24.23	8	24.38	24.55	-6.8	9,350	-0.07%
2022/01/25	13	24.30	5	24.57	24.05	8	9,484	0.08%
2022/01/24	2	25.15	4	25.05	25.15	-2	9,524	-0.02%
2022/01/21	13.3	25.56	40	25.54	25.25	-26.7	9,680	-0.28%
2022/01/20	10.3	26.28	17	26.45	26.45	-6.7	9,740	-0.07%
2022/01/19	12	26.57	2	26.30	26.30	10	9,896	0.10%
2022/01/18	4	27.24	3	26.95	26.95	1	10,071	0.01%
2022/01/17	0	0.00	1	27.00	27.15	-1	10,344	-0.01%
2022/01/14	6	26.78	6	26.65	27.05	0	10,580	0.00%
2022/01/13	2	27.20	1	27.30	27.10	1	10,729	0.01%
2022/01/12	11	27.51	2	27.25	27.25	9	10,847	0.08%
2022/01/11	3	27.90	3	27.98	27.75	0	10,983	0.00%
2022/01/10	6	27.96	2	27.80	27.80	4	11,386	0.04%
2022/01/07	12	28.30	2	27.98	27.95	10	11,551	0.09%
2022/01/06	2	28.95	2	28.75	28.75	0	11,917	0.00%
2022/01/05	12	29.26	4	29.23	28.90	8	12,229	0.07%
2022/01/04	0	0.00	1	29.05	29.35	-1	12,557	-0.01%
2022/01/03	0	0.00	10	28.67	29.00	-10	13,097	-0.08%
2021/12/30	8	29.36	7	29.19	29.20	1	13,938	0.01%
2021/12/29	3	29.50	10	29.58	29.50	-7	14,225	-0.05%
2021/12/28	4	29.68	2	29.25	29.25	2	14,596	0.01%
2021/12/27	0.2	29.40	2	29.25	29.25	-1.8	15,436	-0.01%
2021/12/24	5	29.97	3	29.55	29.55	2	16,233	0.01%
2021/12/23	5	30.36	2	30.00	30.00	3	17,091	0.02%
2021/12/22	19	30.79	8	30.62	30.60	11	17,714	0.06%
2021/12/21	22	30.98	24.5	31.19	31.35	-2.5	17,683	-0.01%
2021/12/20	10	29.89	8	29.96	29.75	2	17,477	0.01%
2021/12/17	3	30.05	12	30.24	29.95	-9	17,573	-0.05%
2021/12/16	0	0.00	1	29.55	29.60	-1	17,526	-0.01%
2021/12/15	1	30.05	4	29.95	29.75	-3	17,501	-0.02%
2021/12/14	6.7	29.40	5	29.35	29.00	1.7	17,464	0.01%
2021/12/13	4	30.35	15	30.45	30.55	-11	17,450	-0.06%
2021/12/10	8	30.61	2	30.70	30.60	6	17,505	0.03%
2021/12/09	34	30.85	25	31.24	31.10	9	17,714	0.05%
2021/12/08	46	31.60	15	31.27	31.20	31	17,835	0.17%
2021/12/07	17	30.45	27.3	30.72	30.95	-10.3	17,465	-0.06%
2021/12/06	18	29.89	43.5	29.92	30.05	-25.5	17,332	-0.15%
2021/12/03	37	28.94	4	29.66	28.80	33	17,262	0.19%
2021/12/02	31	29.57	38.4	29.61	29.40	-7.4	17,458	-0.04%
2021/12/01	27	28.36	6	28.43	28.65	21	17,372	0.12%
2021/11/30	4	28.93	10.4	28.47	29.00	-6.4	17,498	-0.04%
2021/11/29	2	27.10	2	27.50	27.15	0	17,572	0.00%
2021/11/26	17.4	27.98	6	27.84	27.40	11.4	17,809	0.06%
2021/11/25	16.3	29.10	2	29.38	28.85	14.3	17,935	0.08%
2021/11/24	10	29.70	21	29.50	30.05	-11	18,295	-0.06%
2021/11/23	6	28.82	3	28.67	28.70	3	18,414	0.02%
2021/11/22	34	28.11	34	28.18	28.00	0	19,057	0.00%
2021/11/19	5	27.74	5	28.35	27.70	0	20,488	0.00%
2021/11/18	12.1	28.70	18	28.63	28.55	-5.9	22,165	-0.03%
2021/11/17	25	28.63	19.5	28.43	28.35	5.5	22,237	0.02%
2021/11/16	1	29.55	9	28.94	29.50	-8	22,449	-0.04%
2021/11/15	40	28.63	21	28.62	28.55	19	22,949	0.08%
2021/11/12	15.2	29.37	25	29.26	29.20	-9.8	23,397	-0.04%
2021/11/11	10	29.50	18	29.34	29.30	-8	23,441	-0.03%
2021/11/10	16	29.81	20.5	29.73	29.60	-4.5	23,428	-0.02%
2021/11/09	20.8	30.11	14	30.18	30.00	6.8	23,447	0.03%
2021/11/08	10	29.26	21	29.19	29.70	-11	23,286	-0.05%
2021/11/05	20	28.11	19	28.42	28.40	1	23,459	0.00%
2021/11/04	37	28.96	38	28.93	28.35	-1	23,601	0.00%
2021/11/03	72	28.93	61	29.04	28.60	11	23,613	0.05%
2021/11/02	12	28.20	14	28.50	28.15	-2	23,632	-0.01%
2021/11/01	22	27.68	23.1	28.01	27.80	-1.1	23,536	0.00%
2021/10/29	49	27.58	41	27.66	27.70	8	23,490	0.03%
2021/10/28	24	27.71	23	27.67	27.40	1	23,422	0.00%
2021/10/27	13	27.68	10	28.09	27.50	3	23,567	0.01%
2021/10/26	2	27.73	8	28.26	28.85	-6	24,010	-0.02%
2021/10/25	45	28.04	49.9	27.96	28.05	-4.9	24,425	-0.02%
2021/10/22	26	27.81	11.1	27.80	27.40	14.9	24,559	0.06%
2021/10/21	11	29.29	16	29.40	29.00	-5	24,781	-0.02%
2021/10/20	7	29.24	1	28.85	28.85	6	24,809	0.02%
2021/10/19	5	29.24	2	29.25	29.15	3	25,173	0.01%
2021/10/18	92	28.60	71	28.77	29.20	21	25,495	0.08%
2021/10/15	24	30.92	19	31.01	30.70	5	25,478	0.02%
2021/10/14	145	31.16	142	31.36	30.90	3	25,577	0.01%	大買/大賣/
2021/10/13	71	33.11	60	33.18	31.90	11	25,525	0.04%
2021/10/12	57	34.07	39	34.07	33.65	18	26,659	0.07%
2021/10/08	134	36.60	106	36.71	36.25	28	27,292	0.10%	大買/大賣/
2021/10/07	64	36.70	73	36.41	36.40	-9	27,775	-0.03%
2021/10/06	84	35.62	129	35.23	34.00	-45	27,723	-0.16%	大賣/
2021/10/05	209	35.43	149	35.60	35.95	60	28,502	0.21%	大買/大賣/
2021/10/04	91	35.90	95	35.80	36.50	-4	28,379	-0.01%
2021/10/01	93	37.22	51	37.11	35.90	42	27,858	0.15%
2021/09/30	76	38.21	105	37.50	39.85	-29	27,282	-0.11%	大賣/
2021/09/29	57	37.41	55	37.58	36.25	2	26,780	0.01%
2021/09/28	4	35.69	9	35.37	35.50	-5	26,681	-0.02%
2021/09/27	4	36.93	3	37.32	36.50	1	26,967	0.00%
2021/09/24	1.3	36.77	12	37.10	37.05	-10.7	27,389	-0.04%
2021/09/23	4	36.00	4	36.39	36.00	0	27,895	0.00%
2021/09/22	11	35.50	0	0.00	35.45	11	28,899	0.04%
2021/09/17	4	36.11	3	36.25	36.40	1	29,389	0.00%
2021/09/16	8	36.16	0	0.00	36.10	8	29,676	0.03%
2021/09/15	3	37.03	7	37.16	37.05	-4	31,292	-0.01%
2021/09/14	41	38.04	46	38.16	37.00	-5	33,519	-0.01%
2021/09/13	62	37.34	57	37.37	37.20	5	34,893	0.01%
2021/09/10	3	35.75	1	35.85	35.85	2	35,042	0.01%
2021/09/09	15.1	35.41	5	35.39	35.30	10.1	35,802	0.03%
2021/09/08	26.1	35.95	20	36.04	36.20	6.1	36,746	0.02%
2021/09/07	79	37.29	92	37.49	36.35	-13	37,562	-0.03%
2021/09/06	82.1	36.76	81	37.11	35.80	1.1	38,023	0.00%
2021/09/03	60.5	37.83	49	37.79	37.70	11.5	38,313	0.03%
2021/09/02	178	38.79	182	38.78	38.90	-4	38,214	-0.01%	大買/大賣/
2021/09/01	148.1	38.96	143.1	39.09	38.50	5	38,146	0.01%	大買/大賣/
2021/08/31	72	41.13	93	41.31	40.40	-21	38,165	-0.05%
2021/08/30	104	42.52	103.3	42.61	41.60	0.7	38,191	0.00%	大買/大賣/
2021/08/27	86.1	41.43	72.3	41.73	41.00	13.8	37,861	0.04%
2021/08/26	70.3	43.49	82.7	43.47	42.75	-12.3	37,985	-0.03%
2021/08/25	109	42.47	38.1	42.44	43.10	70.9	38,102	0.19%	大買/
2021/08/24	203.1	41.49	227.5	41.90	43.25	-24.4	36,942	-0.07%	大買/大賣/
2021/08/23	2	38.20	18	39.26	39.35	-16	35,626	-0.04%
2021/08/20	46	35.48	57	35.42	35.80	-11	35,917	-0.03%
2021/08/19	22	36.27	28.1	35.95	34.50	-6.1	36,090	-0.02%
2021/08/18	5	34.41	18	35.07	35.70	-13	35,873	-0.04%
2021/08/17	17	33.90	16	33.82	33.10	1	36,218	0.00%
2021/08/16	5	33.69	31	33.54	33.95	-26	37,250	-0.07%
2021/08/13	21	35.60	22	35.77	34.90	-1	37,687	0.00%
2021/08/12	4	35.50	4.5	36.12	35.95	-0.5	37,874	0.00%
2021/08/11	23.3	35.61	28	35.75	35.40	-4.7	38,208	-0.01%
2021/08/10	21.1	38.10	2	37.55	37.10	19.1	38,133	0.05%
2021/08/09	14	38.65	15	38.77	38.20	-1	38,463	0.00%
2021/08/06	50	38.95	29	38.86	38.25	21	38,865	0.05%
2021/08/05	27	37.80	20	37.67	37.55	7	38,783	0.02%
2021/08/04	23	38.72	24	38.62	38.50	-1	39,050	0.00%
2021/08/03	21.1	38.38	15	38.47	38.25	6.1	40,143	0.02%
2021/08/02	11	38.78	21	38.49	38.90	-10	40,483	-0.02%
2021/07/30	21.1	39.49	21	39.47	38.40	0.1	40,492	0.00%
2021/07/29	25	40.19	27.5	39.93	41.90	-2.5	40,012	-0.01%
2021/07/28	17	38.24	14	38.59	38.20	3	39,583	0.01%
2021/07/27	34.1	39.05	43	38.92	37.65	-9	39,417	-0.02%
2021/07/26	14	39.31	10.2	40.05	38.60	3.9	39,346	0.01%
2021/07/23	9	40.81	14.1	40.69	40.30	-5.1	39,342	-0.01%
2021/07/22	9	39.13	20	39.42	39.90	-11	39,101	-0.03%
2021/07/21	16.4	39.37	6	39.86	38.75	10.4	38,911	0.03%
2021/07/20	22.1	41.51	17	41.50	41.35	5.1	38,951	0.01%
2021/07/19	43	44.37	17.1	44.75	43.75	25.9	40,114	0.06%
2021/07/16	93.1	47.25	84	47.23	44.85	9.1	41,146	0.02%
2021/07/15	36	44.92	51	45.05	46.40	-15	41,185	-0.04%
2021/07/14	80.1	43.11	67.1	42.78	42.20	13	42,389	0.03%
2021/07/13	25.1	44.27	53	44.16	43.00	-27.9	42,183	-0.07%
2021/07/12	74	48.43	39.1	48.84	46.40	34.9	42,060	0.08%
2021/07/09	5	49.92	12.2	49.06	49.00	-7.2	41,030	-0.02%
2021/07/08	22.3	48.66	28	49.52	50.90	-5.7	41,077	-0.01%
2021/07/07	23	47.20	6	47.84	46.35	17	40,963	0.04%
2021/07/06	40	48.56	31	48.20	47.70	9	40,853	0.02%
2021/07/05	49	49.16	25.3	49.12	49.00	23.7	40,576	0.06%
2021/07/02	32	54.86	38	54.27	54.00	-6	40,090	-0.01%
2021/07/01	42	56.39	62.1	55.92	56.50	-20.1	39,808	-0.05%
2021/06/30	40.2	52.24	42.1	51.53	53.90	-1.9	39,398	0.00%
2021/06/29	113.1	52.09	59.1	51.91	51.90	53.9	38,902	0.14%	大買/
2021/06/28	19	48.01	22	49.71	49.90	-3	38,022	-0.01%
2021/06/25	8	45.40	7	45.40	45.40	1	37,521	0.00%
2021/06/24	68.2	39.07	211.4	40.99	41.30	-143.2	37,242	-0.38%	大賣/鉅額交易
2021/06/23	301	37.79	217	37.53	37.55	84	35,612	0.24%	大買/大賣/
2021/06/22	153	39.62	97.3	39.49	39.90	55.7	33,373	0.17%	大買/
2021/06/21	17	36.12	12.3	36.30	36.30	4.7	31,830	0.01%
2021/06/18	21	32.34	38.1	32.54	33.00	-17.1	31,713	-0.05%
2021/06/17	80	29.59	90	28.93	30.00	-10	31,502	-0.03%
2021/06/16	22	28.74	19	28.91	28.50	3	30,980	0.01%
2021/06/15	16	28.77	146.2	29.02	29.45	-130.2	30,498	-0.43%	大賣/鉅額交易
2021/06/11	12.2	27.59	45	27.81	27.25	-32.8	29,919	-0.11%
2021/06/09	29	26.40	16	26.66	26.20	13	31,097	0.04%
2021/06/08	142	26.90	22	27.15	26.80	120	30,947	0.39%	大買/鉅額交易
2021/06/07	12	26.63	14	26.36	26.20	-2	30,768	-0.01%
2021/06/04	42	27.96	12	28.43	27.20	30	30,468	0.10%
2021/06/03	68	28.59	160	28.71	28.75	-92	30,316	-0.30%	大賣/
2021/06/02	135	28.78	50	28.64	28.75	85	30,021	0.28%	大買/
2021/06/01	187	27.41	67	26.49	27.60	120	29,193	0.41%	大買/鉅額交易
2021/05/31	36	26.79	160	26.08	26.20	-124	28,839	-0.43%	大賣/鉅額交易
2021/05/28	42	26.21	170.1	26.02	26.50	-128.1	28,437	-0.45%	大賣/鉅額交易
2021/05/27	67.1	26.10	29	26.06	25.70	38.1	28,111	0.14%
2021/05/26	44	26.35	77	26.01	26.05	-33	27,653	-0.12%
2021/05/25	175	26.95	41.4	26.63	26.20	133.6	27,292	0.49%	大買/鉅額交易
2021/05/24	153.4	27.26	161	26.48	26.75	-7.6	26,502	-0.03%	大買/大賣/
2021/05/21	77	24.35	94	24.56	25.10	-17	25,387	-0.07%
2021/05/20	31	24.07	29	24.15	23.45	2	24,952	0.01%
2021/05/19	55	24.36	91	24.20	24.65	-36	25,004	-0.14%
2021/05/18	77	23.06	30	23.46	23.55	47	24,640	0.19%
2021/05/17	21	22.12	30	21.68	21.45	-9	24,438	-0.04%
2021/05/14	66	23.96	96	23.94	23.30	-30	23,925	-0.13%
2021/05/13	51	25.88	71	25.89	25.85	-20	23,349	-0.09%
2021/05/12	96	30.18	16	29.71	28.70	80	22,988	0.35%
2021/05/11	105	33.81	150.5	33.05	31.85	-45.5	22,719	-0.20%	大買/大賣/
2021/05/10	23	33.81	41.2	33.56	35.00	-18.2	21,623	-0.08%
2021/05/07	2	30.05	32	32.61	33.10	-30	21,216	-0.14%
2021/05/06	12.7	30.26	17	30.97	30.10	-4.3	20,974	-0.02%
2021/05/05	13	30.15	27.5	30.06	30.05	-14.5	20,872	-0.07%
2021/05/04	49.5	32.21	64	30.04	29.95	-14.5	20,732	-0.07%
2021/05/03	44	34.27	42.5	34.24	33.25	1.6	20,590	0.01%
2021/04/29	5	32.25	47	32.02	32.50	-42	20,313	-0.21%
2021/04/28	39.6	32.88	68	32.02	31.85	-28.4	20,265	-0.14%
2021/04/27	27	33.09	16	33.09	33.20	11	20,165	0.05%
2021/04/26	32	33.11	84.1	32.66	33.50	-52.1	19,984	-0.26%
2021/04/23	246	31.28	290.2	31.44	31.20	-44.2	19,692	-0.22%	大買/大賣/
2021/04/22	62	33.04	70	32.90	33.00	-8	18,534	-0.04%
2021/04/21	171	30.93	175.2	30.69	31.25	-4.2	17,455	-0.02%	大買/大賣/
2021/04/20	88	27.90	90.2	28.32	28.45	-2.2	16,089	-0.01%
2021/04/19	41	25.32	36.1	25.69	25.90	4.9	14,151	0.03%
2021/04/16	58	22.96	100	23.13	23.55	-42	13,651	-0.31%
2021/04/15	28	21.96	24	22.07	21.95	4	13,176	0.03%
2021/04/14	14	22.23	21	22.09	21.75	-7	13,512	-0.05%
2021/04/13	10	21.90	32	22.02	21.65	-22	13,634	-0.16%
2021/04/12	3	21.42	35	21.63	21.50	-32	13,664	-0.23%
2021/04/09	43	21.13	3	21.53	21.20	40	14,108	0.28%
2021/04/08	37	21.92	203	21.84	21.85	-166	14,351	-1.16%	大賣/鉅額交易
2021/04/07	4	21.85	3.2	21.87	21.85	0.8	14,772	0.01%
2021/04/06	4	21.83	103	21.88	21.90	-99	16,249	-0.61%	大賣/
2021/04/01	201.5	21.80	51	21.92	21.75	150.5	17,038	0.88%	大買/鉅額交易
2021/03/31	60	21.78	9	21.59	21.90	51	17,566	0.29%
2021/03/30	3	21.25	0	0.00	21.15	3	17,631	0.02%
2021/03/29	2	21.48	11	21.56	21.50	-9	18,039	-0.05%
2021/03/26	0.6	21.20	4	21.08	21.30	-3.4	19,605	-0.02%
2021/03/25	13	20.99	8	20.81	20.65	5	20,652	0.02%
2021/03/24	16	21.43	7	21.55	21.25	9	21,196	0.04%
2021/03/23	35.5	21.92	73	22.58	21.80	-37.5	21,080	-0.18%
2021/03/22	80	23.23	44	23.09	23.00	36	20,831	0.17%
2021/03/19	110	22.82	55.1	22.81	22.50	54.9	20,375	0.27%	大買/
2021/03/18	88.5	22.65	16	22.59	22.55	72.5	20,022	0.36%
2021/03/17	16	21.82	22	22.03	21.85	-6	19,727	-0.03%
2021/03/16	104	22.53	32	22.47	22.60	72	19,870	0.36%	大買/
2021/03/15	49	21.65	107.1	21.77	22.00	-58.1	19,908	-0.29%	大賣/
2021/03/12	15	20.00	19	20.02	20.00	-4	19,489	-0.02%
2021/03/11	2	19.90	2	20.40	19.95	0	19,577	0.00%
2021/03/10	3	20.00	4	19.98	19.95	-1	19,392	-0.01%
2021/03/09	1	19.85	9	20.13	19.95	-8	19,393	-0.04%
2021/03/08	15	19.87	12	20.24	19.55	3	19,297	0.02%
2021/03/05	6	19.79	3	20.17	19.65	3	19,139	0.02%
2021/03/04	0	0.00	2	19.90	20.00	-2	19,102	-0.01%
2021/03/03	0	0.00	35	19.66	20.00	-35	19,161	-0.18%
2021/03/02	1	19.90	2	20.10	19.55	-1	19,315	-0.01%
2021/02/26	1	19.65	2	19.75	20.00	-1	19,310	-0.01%
2021/02/25	5	19.94	6	19.99	20.00	-1	19,285	-0.01%
2021/02/24	8	19.86	4.1	20.21	19.50	3.9	19,241	0.02%
2021/02/23	19	20.08	34	20.15	20.05	-15	19,172	-0.08%
2021/02/22	70	20.24	73	20.19	20.25	-3	19,128	-0.02%
2021/02/19	35	20.10	49	19.99	20.00	-14	18,983	-0.07%
2021/02/18	14	19.31	13	19.42	19.80	1	18,564	0.01%
2021/02/17	0	0.00	13	17.77	18.00	-13	18,364	-0.07%
2021/02/05	12	17.40	0	0.00	17.35	12	18,366	0.07%
2021/02/03	2	17.80	4	18.00	17.65	-2	18,522	-0.01%
2021/02/02	6	18.03	4	17.85	17.90	2	18,517	0.01%
2021/02/01	5	17.40	11	17.40	17.60	-6	18,467	-0.03%
2021/01/29	5	18.15	0	0.00	17.60	5	18,405	0.03%
2021/01/28	0	0.00	8	18.60	18.55	-8	18,313	-0.04%
2021/01/27	4	18.63	13	18.73	18.60	-9	18,255	-0.05%
2021/01/26	0	0.00	2	18.85	18.75	-2	18,212	-0.01%
2021/01/25	4	19.03	5	19.16	19.00	-1	18,154	-0.01%
2021/01/22	0	0.00	6	18.63	18.95	-6	18,049	-0.03%
2021/01/21	7	18.44	5	18.32	18.25	2	17,920	0.01%
2021/01/20	11	18.87	14	18.72	18.05	-3	17,762	-0.02%
2021/01/19	7	19.56	7	19.63	19.30	0	17,600	0.00%
2021/01/18	11	19.19	6	19.53	19.55	5	17,527	0.03%
2021/01/15	43	19.82	36	20.47	19.80	7	17,371	0.04%
2021/01/14	48	21.00	26	21.17	20.95	22	17,105	0.13%
2021/01/13	13	20.75	13	21.05	20.60	0	16,799	0.00%
2021/01/12	34	20.71	43	21.37	20.60	-9	16,661	-0.05%
2021/01/11	108	21.69	39	21.58	21.75	69	16,399	0.42%	大買/
2021/01/08	10	20.62	5	21.05	20.60	5	16,071	0.03%
2021/01/07	8	20.84	69	20.43	20.65	-61	15,843	-0.39%
2021/01/06	47	21.77	26	21.88	21.10	21	15,420	0.14%
2021/01/05	43	22.67	63	22.91	22.85	-20	14,979	-0.13%
2021/01/04	69	23.27	50	23.15	23.35	19	14,715	0.13%
2020/12/31	33	22.72	67	22.54	22.70	-34	14,154	-0.24%
2020/12/30	39	22.56	61	22.61	22.50	-22	13,819	-0.16%
2020/12/29	189	23.81	187	23.75	23.40	2	13,373	0.01%	大買/大賣/
2020/12/28	44	22.33	48.2	22.73	22.95	-4.2	11,946	-0.04%
2020/12/25	98	20.81	34	20.59	20.90	64	11,038	0.58%
2020/12/24	39	19.91	30	20.00	19.80	9	10,507	0.09%
2020/12/23	35	19.43	37	19.55	20.00	-2	10,363	-0.02%
2020/12/22	118	20.92	32	21.14	19.80	86	9,933	0.87%	大買/
2020/12/21	42	20.20	93.4	20.10	20.45	-51.4	8,294	-0.62%
2020/12/18	39	18.38	37	18.24	18.60	2	7,201	0.03%
2020/12/17	3	17.32	10	17.30	17.35	-7	6,540	-0.11%
2020/12/16	12	17.35	19	17.31	17.50	-7	6,504	-0.11%
2020/12/15	17	17.66	7	17.44	17.35	10	6,431	0.16%
2020/12/14	14	17.45	18.2	16.97	17.55	-4.2	6,229	-0.07%
2020/12/11	44	16.71	67	17.04	16.75	-23	6,034	-0.38%
2020/12/10	38	17.39	67	17.70	17.35	-29	5,814	-0.50%
2020/12/09	43	18.34	32.2	18.58	18.60	10.8	5,442	0.20%
2020/12/08	35	16.69	26	17.85	17.85	9	4,384	0.21%
2020/12/07	10	16.20	5	15.93	16.25	5	4,114	0.12%
2020/12/04	4	15.75	0	0.00	15.70	4	3,990	0.10%
2020/12/03	5	15.95	1.3	15.90	15.70	3.7	4,051	0.09%
2020/12/02	2	15.75	0	0.00	15.70	2	4,129	0.05%
2020/12/01	0	0.00	1	15.65	15.75	-1	4,134	-0.02%
2020/11/30	10	15.95	2	15.85	15.85	8	4,126	0.19%
2020/11/27	3	15.67	2	15.65	15.75	1	4,077	0.02%
2020/11/26	14	15.69	31	15.80	16.00	-17	4,002	-0.42%
2020/11/25	2	15.60	6	15.35	15.25	-4	3,984	-0.10%
2020/11/24	2	15.15	20	15.25	15.20	-18	3,900	-0.46%
2020/11/23	13	15.20	10.3	15.15	15.15	2.7	3,966	0.07%
2020/11/19	2	15.10	0	0.00	15.15	2	4,097	0.05%
2020/11/18	0	0.00	2	15.10	15.10	-2	4,045	-0.05%
2020/11/17	0	0.00	6	14.80	14.90	-6	3,994	-0.15%
2020/11/13	27	14.96	0	0.00	14.85	27	4,027	0.67%
2020/11/12	0	0.00	15	14.95	15.25	-15	3,957	-0.38%
2020/10/28	0	0.00	5	14.50	14.50	-5	3,892	-0.13%
2020/10/27	0	0.00	4	14.70	14.70	-4	3,873	-0.10%
2020/10/26	21	14.98	0	0.00	14.90	21	3,868	0.54%
2020/10/20	1	14.25	0	0.00	14.35	1	3,769	0.03%
2020/10/14	3	14.58	0	0.00	14.60	3	3,707	0.08%
2020/10/13	1	14.75	0	0.00	14.85	1	3,684	0.03%
2020/10/12	5	14.80	4	14.60	14.60	1	3,660	0.03%
2020/10/07	30	15.50	2	15.40	15.40	28	3,535	0.79%
2020/10/06	4	15.60	0	0.00	15.65	4	3,463	0.12%
2020/09/28	2	14.70	5	15.27	15.15	-3	3,157	-0.10%
2020/09/25	3	14.45	8	14.30	14.15	-5	3,044	-0.16%
2020/09/24	10	14.00	1	14.00	14.00	9	3,030	0.30%
2020/09/23	0	0.00	3	14.35	14.40	-3	3,009	-0.10%
2020/09/18	0	0.00	0	15.15	14.75	0	2,957	0.00%
2020/09/15	20	14.90	0.3	15.05	14.95	19.7	2,959	0.67%
2020/09/14	1	14.55	0	0.00	14.95	1	3,089	0.03%
2020/09/11	3	14.73	0	0.00	14.55	3	3,156	0.10%
2020/09/09	1	15.25	0	0.00	15.40	1	3,004	0.03%
2020/09/07	33	15.57	53	15.46	15.60	-20	2,894	-0.69%
2020/09/04	2	15.10	30	15.15	15.25	-28	2,783	-1.01%
2020/09/01	4	15.50	1	15.55	15.55	3	2,750	0.11%
2020/08/31	7	15.71	3	15.95	15.95	4	2,710	0.15%
2020/08/28	5	15.54	3	15.45	15.45	2	2,505	0.08%
2020/08/27	16	15.72	1	15.90	15.55	15	2,475	0.61%
2020/08/26	0	0.00	7	15.80	16.25	-7	2,362	-0.30%
2020/08/25	2	15.25	2	15.40	15.40	0	2,189	0.00%
2020/08/20	10	14.68	0.2	14.70	14.60	9.8	2,134	0.46%
2020/08/18	30	15.28	0	0.00	15.30	30	2,053	1.46%
2020/08/14	1	15.35	2	15.20	15.35	-1	1,982	-0.05%
2020/08/13	0	0.00	5	14.79	14.75	-5	1,899	-0.26%
2020/08/12	5	14.60	0	0.00	14.50	5	1,883	0.27%
2020/08/11	0	0.00	2	14.75	14.60	-2	1,880	-0.11%
2020/08/04	2	14.10	0	0.00	14.15	2	1,818	0.11%
2020/07/30	5	13.50	5	13.75	13.80	0	1,869	0.00%
2020/07/29	5	13.40	0	0.00	13.30	5	1,885	0.27%
2020/07/28	0	0.00	5	13.67	13.40	-5	1,879	-0.27%
2020/07/27	0	0.00	1	13.65	13.70	-1	1,901	-0.05%
2020/07/23	3	14.25	0	0.00	14.25	3	1,953	0.15%
2020/07/20	2	14.35	1	14.25	14.35	1	2,033	0.05%
2020/07/15	0	0.00	5	14.50	14.50	-5	2,296	-0.22%
2020/07/13	0	0.00	5	14.65	14.80	-5	2,321	-0.22%
2020/07/09	0	0.00	11	15.11	14.95	-11	2,360	-0.47%
2020/07/08	25	15.47	0	0.00	15.30	25	2,336	1.07%
2020/07/06	7	15.61	0	0.00	15.70	7	2,280	0.31%
2020/07/03	5	15.70	0	0.00	15.60	5	2,283	0.22%
2020/06/29	10	15.10	1	15.10	15.05	9	2,377	0.38%
2020/06/22	20	15.34	6	15.25	15.30	14	2,401	0.58%
2020/06/19	19	15.71	5	15.65	15.50	14	2,397	0.58%
2020/06/18	1	15.45	5	15.15	15.55	-4	2,268	-0.18%
2020/06/10	0	0.00	3	14.90	15.05	-3	2,298	-0.13%
2020/06/09	9	14.82	0	0.00	14.80	9	2,317	0.39%
2020/06/08	0	0.00	15	14.70	14.70	-15	2,325	-0.64%
2020/06/05	5	14.50	0	0.00	14.65	5	2,326	0.21%
2020/06/02	0	0.00	1	14.15	14.15	-1	2,319	-0.04%
2020/05/26	1	14.15	0	0.00	14.15	1	2,318	0.04%
2020/05/15	3	13.75	0	0.00	13.60	3	2,310	0.13%
2020/05/05	0	0.00	5	14.55	14.60	-5	2,245	-0.22%
2020/04/29	3	14.85	0	0.00	14.95	3	2,330	0.13%
2020/04/24	5	14.70	4	14.74	14.50	1	2,306	0.04%
2020/04/23	1	14.55	9	14.48	14.60	-8	2,284	-0.35%
2020/04/22	5	14.10	42	14.05	14.20	-37	2,242	-1.65%
2020/04/21	4	14.25	15	14.50	14.50	-11	2,227	-0.49%
2020/04/20	0	0.00	3	13.75	13.75	-3	2,026	-0.15%
2020/04/17	0	0.00	2	13.70	13.45	-2	2,012	-0.10%
2020/04/16	2	13.30	0	0.00	13.50	2	1,988	0.10%
2020/04/15	0	0.00	5	13.18	13.50	-5	1,969	-0.25%
2020/04/13	41	12.65	0	0.00	12.50	41	1,923	2.13%
2020/04/08	1	12.10	0	0.00	12.10	1	1,895	0.05%
2020/04/07	0	0.00	1	11.90	12.10	-1	1,880	-0.05%
2020/03/30	0	0.00	7	10.51	11.00	-7	1,745	-0.40%
2020/03/26	2	10.50	0	0.00	10.65	2	1,698	0.12%
2020/03/25	5	10.70	0	0.00	10.60	5	1,722	0.29%
2020/03/24	1	10.30	0	0.00	10.25	1	1,738	0.06%
2020/03/20	0	0.00	1	10.05	10.05	-1	1,743	-0.06%
2020/03/19	4	9.77	1	9.53	9.47	3	1,721	0.17%
2020/03/17	0	0.00	1	11.00	10.45	-1	1,663	-0.06%
2020/03/12	1	12.50	25	12.83	12.35	-24	1,521	-1.58%
2020/03/11	24	13.34	0	0.00	13.05	24	1,471	1.63%
2020/03/10	5	12.80	0	0.00	12.90	5	1,451	0.34%
2020/03/09	0	0.00	2	12.90	12.65	-2	1,423	-0.14%
2020/03/03	0	0.00	1	13.45	13.50	-1	1,383	-0.07%
2020/03/02	5	13.45	0	0.00	13.35	5	1,400	0.36%
2020/02/27	5	13.42	0	0.00	13.40	5	1,397	0.36%
2020/02/26	2	13.70	0	0.00	13.65	2	1,390	0.14%
2020/02/25	2	13.60	0	0.00	13.60	2	1,389	0.14%
2020/02/24	1	13.85	1	13.70	13.75	0	1,390	0.00%
2020/02/19	3	14.05	0	0.00	14.15	3	1,406	0.21%
2020/02/17	1	13.70	0	0.00	13.75	1	1,394	0.07%
2020/02/14	0	0.00	11	13.80	13.80	-11	1,407	-0.78%
2020/02/13	2	13.73	3	14.20	13.70	-1	1,410	-0.07%
2020/02/12	4	13.58	0	0.00	13.75	4	1,385	0.29%
2020/02/11	3	13.45	0	0.00	13.40	3	1,378	0.22%
2020/02/05	15	13.27	0	0.00	13.30	15	1,375	1.09%
2020/02/04	11	13.60	0	0.00	13.60	11	1,348	0.82%
2020/02/03	12	13.42	2	13.80	13.50	10	1,325	0.75%
2020/01/31	1	14.70	0	0.00	14.70	1	1,244	0.08%
2020/01/30	3	14.88	0	0.00	14.85	3	1,202	0.25%
2020/01/20	1	15.85	9.4	15.85	15.85	-8.4	1,188	-0.71%
2020/01/17	0	0.00	2	15.85	15.85	-2	1,180	-0.17%
2020/01/15	9	15.75	0	0.00	15.85	9	1,171	0.77%
2020/01/14	5	16.10	0	0.00	16.10	5	1,137	0.44%
2020/01/08	5	16.30	0	0.00	16.35	5	1,219	0.41%
2020/01/06	5	16.55	0	0.00	16.60	5	1,360	0.37%
2020/01/03	0	0.00	1	16.80	16.85	-1	1,394	-0.07%
2019/12/31	1	16.75	0	0.00	16.85	1	1,400	0.07%
2019/12/27	0	0.00	1	16.75	16.80	-1	1,387	-0.07%
2019/12/26	0.4	16.90	0	0.00	16.95	0.4	1,463	0.03%
2019/12/24	0	0.00	5	16.80	16.85	-5	1,481	-0.34%
2019/12/19	5	17.00	3	17.00	16.95	2	1,452	0.14%
2019/12/18	0.9	16.70	0	0.00	16.70	0.9	1,443	0.06%
2019/12/13	1	16.40	1.4	16.38	16.40	-0.4	1,469	-0.02%
2019/12/12	0	0.00	15	16.55	16.50	-15	1,471	-1.02%
2019/12/11	10	16.40	0	0.00	16.40	10	1,473	0.68%
2019/12/10	2	16.55	8	16.56	16.35	-6	1,476	-0.41%
2019/12/06	10	16.00	1	15.90	15.90	9	1,542	0.58%
2019/11/27	1	16.30	0	0.00	16.30	1	1,849	0.05%
2019/11/26	5	16.00	0	0.00	15.90	5	1,891	0.26%
2019/11/19	1	15.65	0	0.00	15.60	1	1,912	0.05%
2019/11/18	1	15.60	0	0.00	15.55	1	1,904	0.05%
2019/11/15	2	15.60	0.3	15.85	15.70	1.7	1,900	0.09%
2019/11/12	6	15.77	0	0.00	15.85	6	1,957	0.31%
2019/11/11	5	15.85	0	0.00	15.90	5	1,962	0.25%
2019/11/07	0	0.00	2.2	16.32	16.15	-2.2	1,963	-0.11%
2019/11/06	0	0.00	0.1	16.50	16.40	-0.1	1,973	0.00%
2019/11/04	1	16.20	0	0.00	16.20	1	1,991	0.05%
2019/11/01	0	0.00	5	16.35	16.35	-5	1,986	-0.25%
2019/10/31	5	16.50	0	0.00	16.65	5	1,984	0.25%
2019/10/28	1	16.70	0	0.00	16.50	1	2,022	0.05%
2019/10/23	3	16.75	0	0.00	16.60	3	2,095	0.14%
2019/10/21	1	16.90	0	0.00	16.90	1	2,245	0.04%
2019/10/18	6	16.94	0	0.00	16.80	6	2,316	0.26%
2019/10/16	3	17.05	0	0.00	17.40	3	2,331	0.13%
2019/10/15	0	0.00	3	17.95	17.40	-3	2,307	-0.13%
2019/10/14	0	0.00	10	17.68	17.75	-10	2,267	-0.44%
2019/10/09	0	0.00	3	17.00	16.85	-3	2,160	-0.14%
2019/10/02	0	0.00	3	16.50	16.45	-3	2,104	-0.14%
2019/10/01	1	16.20	5	16.10	16.15	-4	2,029	-0.20%
2019/09/19	0	0.00	1	17.20	17.20	-1	1,968	-0.05%
2019/09/16	1	17.20	0	0.00	17.25	1	1,934	0.05%
2019/09/12	3	17.22	0	0.00	17.30	3	1,923	0.16%
2019/09/10	1	17.35	6	17.49	17.20	-5	1,850	-0.27%
2019/09/09	1	17.15	1	17.30	17.30	0	1,780	0.00%
2019/09/06	1	17.00	0	0.00	17.00	1	1,733	0.06%
2019/09/05	4	17.26	3	17.50	17.30	1	1,690	0.06%
2019/09/04	3	17.18	3	17.43	17.30	0	1,639	0.00%
2019/09/03	9	17.36	0	0.00	17.25	9	1,598	0.56%
2019/09/02	0	0.00	1	17.15	17.10	-1	1,540	-0.06%
2019/08/29	0	0.00	1	16.50	16.50	-1	1,452	-0.07%
2019/08/20	0	0.00	10	16.05	16.10	-10	1,306	-0.77%
2019/08/14	10	15.40	0	0.00	15.40	10	1,197	0.84%
2019/08/08	2	15.65	0	0.00	15.65	2	1,279	0.16%
2019/08/01	8	16.48	0	0.00	16.35	8	1,287	0.62%
2019/07/30	0	0.00	0.2	17.05	17.00	-0.2	1,261	-0.01%
2019/07/29	2	17.25	0	0.00	17.20	2	1,254	0.16%
2019/07/26	6	17.29	0	0.00	17.10	6	1,265	0.47%
2019/07/25	1	17.30	12	17.60	17.40	-11	1,256	-0.88%
2019/07/24	2	17.85	16	18.17	17.75	-14	1,210	-1.16%
2019/07/23	1	17.60	15	17.92	17.95	-14	1,123	-1.25%
2019/07/22	1	17.75	50	17.85	17.70	-49	1,073	-4.56%
2019/07/19	2	17.43	0	0.00	17.40	2	1,048	0.19%
2019/07/18	20	17.70	55	17.50	17.30	-35	1,050	-3.33%
2019/07/17	1	17.00	0	0.00	17.00	1	1,007	0.10%
2019/07/16	1	17.00	0	0.00	16.95	1	1,011	0.10%
2019/07/15	0	0.00	1	16.80	16.75	-1	1,059	-0.09%
2019/07/10	8	16.79	0	0.00	16.90	8	1,153	0.69%
2019/07/08	0	0.00	5	16.78	16.65	-5	1,150	-0.43%
2019/07/04	1	16.70	0	0.00	16.80	1	1,149	0.09%
2019/07/02	1	16.20	1	16.15	16.15	0	1,129	0.00%
2019/06/26	0	0.00	1	15.95	16.05	-1	1,130	-0.09%
2019/06/13	1	15.30	0	0.00	15.35	1	1,126	0.09%
2019/06/12	1	15.35	0	0.00	15.35	1	1,128	0.09%
2019/05/20	5	15.20	0	0.00	15.20	5	1,221	0.41%
2019/05/17	1	15.40	0	0.00	15.30	1	1,205	0.08%
2019/05/15	5	15.75	0	0.00	15.70	5	1,103	0.45%
2019/05/13	1	16.35	0	0.00	16.35	1	1,035	0.10%
2019/05/10	3	16.65	0	0.00	16.50	3	1,040	0.29%
2019/05/03	3	17.30	0	0.00	17.35	3	1,025	0.29%
2019/05/02	0	0.00	2	17.55	17.40	-2	998	-0.20%
2019/04/30	0	0.00	0	17.15	17.20	0	983	0.00%
2019/04/29	1	17.00	0	0.00	16.85	1	978	0.10%
2019/04/26	0	0.00	1	17.20	17.15	-1	980	-0.10%
2019/04/25	11	17.64	0	0.00	17.45	11	981	1.12%
2019/04/24	0	0.00	5	17.25	17.30	-5	935	-0.53%
2019/04/23	1	17.00	0	0.00	17.05	1	916	0.11%
2019/04/19	0	0.00	18	17.23	17.05	-18	896	-2.01%
2019/04/18	2	16.95	10	17.10	17.10	-8	835	-0.96%
2019/04/11	0	16.15	0	0.00	16.20	0	747	0.00%
2019/04/08	0	0.00	1	15.95	16.00	-1	744	-0.13%
2019/04/01	5	15.65	0	0.00	15.60	5	779	0.64%
2019/03/29	1	15.60	0	0.00	15.70	1	777	0.13%
2019/03/21	5	16.00	0	0.00	15.95	5	897	0.56%
2019/03/18	10	15.90	0	0.00	15.95	10	913	1.10%
2019/02/26	0	0.00	1	15.90	15.85	-1	1,119	-0.09%
2019/02/25	1	15.80	0	0.00	15.80	1	1,110	0.09%
2019/02/20	2	15.50	0	0.00	15.60	2	1,107	0.18%
2019/02/11	1	15.15	0	0.00	15.25	1	1,133	0.09%
2019/01/28	1	15.40	0	0.00	15.35	1	1,101	0.09%
2018/12/28	0	0.00	1	16.00	15.95	-1	2,704	-0.04%
2018/12/21	1	16.00	0	0.00	15.90	1	2,710	0.04%
2018/12/18	1	16.50	0	0.00	16.35	1	2,742	0.04%
2018/12/17	0	0.00	1	16.75	16.70	-1	2,725	-0.04%
2018/12/05	0	0.00	1	16.20	16.20	-1	2,718	-0.04%
2018/12/04	0	0.00	7	16.24	16.25	-7	2,742	-0.26%
2018/12/03	0	0.00	5	16.30	16.30	-5	2,749	-0.18%
2018/11/30	0	0.00	6	16.27	16.00	-6	2,737	-0.22%
2018/11/29	0	0.00	15	16.02	15.80	-15	2,737	-0.55%
2018/11/28	10	16.05	0	0.00	15.95	10	2,731	0.37%
2018/11/21	0	0.00	2	15.40	15.50	-2	2,708	-0.07%
2018/11/19	6	15.47	0	0.00	15.55	6	2,713	0.22%
2018/11/15	10	15.15	0	0.00	15.15	10	2,733	0.37%
2018/11/12	2	15.20	0	0.00	15.20	2	2,733	0.07%
2018/11/02	5	15.30	10	15.40	15.50	-5	3,048	-0.16%
2018/11/01	9	15.40	0	0.00	15.40	9	3,083	0.29%
2018/10/31	0	0.00	1	15.50	15.95	-1	3,169	-0.03%
2018/10/30	8	15.03	2	15.00	15.05	6	3,224	0.19%
2018/10/29	1	14.90	4	14.95	14.95	-3	3,252	-0.09%
2018/10/26	5	15.45	0	0.00	15.05	5	3,331	0.15%
2018/10/25	10	15.50	5	15.25	15.25	5	3,303	0.15%
2018/10/24	5	17.00	0	0.00	16.35	5	3,249	0.15%
2018/10/23	20	17.24	1	17.05	17.05	19	3,223	0.59%
2018/10/18	0	0.00	2	17.60	17.70	-2	3,255	-0.06%
2018/10/17	2	17.10	0	0.00	17.30	2	3,233	0.06%
2018/10/16	4	17.48	2	17.58	17.15	2	3,159	0.06%
2018/10/15	1	18.45	2	18.23	18.05	-1	3,026	-0.03%
2018/10/12	6	17.77	23	17.88	17.65	-17	2,807	-0.61%
2018/10/09	1	16.95	13	17.03	17.60	-12	2,327	-0.52%
2018/10/08	0	0.00	1	16.05	16.30	-1	2,130	-0.05%
2018/10/05	1	15.50	0	0.00	15.30	1	2,080	0.05%
2018/10/04	0	0.00	2	15.85	15.60	-2	2,071	-0.10%
2018/10/03	0	0.00	2	16.00	15.90	-2	2,061	-0.10%
2018/09/27	5	15.60	0	0.00	15.65	5	2,036	0.25%
2018/09/26	2	15.50	0	0.00	15.40	2	2,022	0.10%
2018/09/19	3	15.20	0	0.00	15.30	3	2,032	0.15%
2018/09/18	0	0.00	1	15.25	15.20	-1	2,056	-0.05%
2018/09/14	8	15.18	0	0.00	15.15	8	2,034	0.39%
2018/09/12	1	15.20	0	0.00	15.10	1	2,020	0.05%
2018/09/11	1	15.30	0	0.00	15.45	1	2,002	0.05%
2018/09/10	5	15.55	0	0.00	15.50	5	1,990	0.25%
2018/09/07	7	15.28	65	15.43	15.20	-58	1,961	-2.96%
2018/09/06	65	15.55	0	0.00	15.50	65	1,941	3.35%
2018/09/05	9	15.71	101	15.87	15.65	-92	1,928	-4.77%	大賣/
2018/09/04	101	16.08	0	0.00	16.00	101	1,898	5.32%	大買/鉅額交易
2018/09/03	4	16.08	0	0.00	16.05	4	1,884	0.21%
2018/08/29	0	0.00	30	16.45	16.45	-30	1,868	-1.61%
2018/08/27	1	16.50	0	0.00	16.45	1	1,861	0.05%
2018/08/24	3	16.60	0	0.00	16.60	3	1,858	0.16%
2018/08/23	0	0.00	36	16.82	16.80	-36	1,855	-1.94%
2018/08/17	0	0.00	3	16.15	16.20	-3	1,801	-0.17%
2018/08/15	3	16.03	1	16.20	16.35	2	1,733	0.12%
2018/08/14	1	16.65	0	0.00	16.70	1	1,644	0.06%
2018/08/13	10	16.98	10	16.70	16.55	0	1,609	0.00%
2018/08/10	3	17.50	16	17.40	17.50	-13	1,526	-0.85%
2018/08/08	0	0.00	2	17.95	18.20	-2	1,465	-0.14%
2018/08/07	63	18.21	6	18.40	18.00	57	1,414	4.03%
2018/08/06	11	17.77	6	17.38	17.90	5	1,255	0.40%
2018/08/03	0	0.00	15	17.14	17.30	-15	1,134	-1.32%
2018/08/02	11	17.12	2	16.98	17.00	9	1,092	0.82%
2018/07/30	5	15.90	0	0.00	15.80	5	1,013	0.49%
2018/07/27	1	16.00	0	0.00	15.95	1	964	0.10%
2018/07/26	19	16.04	0	0.00	16.35	19	927	2.05%
2018/07/25	17	16.03	0	0.00	16.20	17	879	1.93%
2018/07/24	2	16.15	0	0.00	16.40	2	835	0.24%
2018/07/13	0	0.00	1	15.10	15.05	-1	841	-0.12%
2018/07/12	15	15.52	0	0.00	15.45	15	852	1.76%
2018/07/10	2	15.45	0	0.00	15.55	2	872	0.23%
2018/07/09	0	0.00	1	15.45	15.45	-1	888	-0.11%
2018/07/06	5	15.40	0	0.00	15.40	5	907	0.55%
2018/07/05	8	15.52	0	0.00	15.50	8	912	0.88%
2018/07/03	0	0.00	4	15.31	15.30	-4	909	-0.44%
2018/06/28	6	15.18	0	0.00	15.20	6	928	0.65%
2018/06/27	0	0.00	1	16.15	15.90	-1	868	-0.12%
2018/06/26	1	16.00	7	15.92	16.00	-6	842	-0.71%
2018/06/22	2	16.15	0	0.00	16.20	2	843	0.24%
2018/06/21	1	16.55	0	0.00	16.45	1	835	0.12%
2018/06/19	1	16.85	1	16.90	16.80	0	854	0.00%
2018/06/08	2	16.95	0	0.00	16.90	2	871	0.23%
2018/06/04	0	0.00	3	17.05	17.05	-3	886	-0.34%
2018/05/30	0	0.00	1	16.75	16.85	-1	901	-0.11%
2018/05/25	0	0.00	12	17.10	17.15	-12	925	-1.29%
2018/05/24	0	0.00	1	17.10	17.10	-1	931	-0.11%
2018/05/22	1	17.15	1	17.20	17.00	0	953	0.00%
2018/05/18	0	0.00	3	17.00	17.05	-3	966	-0.31%
2018/05/17	3	17.03	0	0.00	17.05	3	968	0.31%
2018/05/16	4	17.19	0	0.00	17.10	4	971	0.41%
2018/05/15	2	17.50	0	0.00	17.40	2	966	0.21%
2018/05/08	1	17.95	0	0.00	17.85	1	1,026	0.10%
2018/05/07	0	0.00	11	17.45	17.40	-11	985	-1.12%
2018/05/03	4	17.35	0	0.00	17.35	4	987	0.41%
2018/05/02	1	17.45	0	0.00	17.45	1	996	0.10%
2018/04/30	10	17.55	0	0.00	17.55	10	1,000	1.00%
2018/04/25	3	17.30	3	17.35	17.40	0	1,042	0.00%
2018/04/24	0	0.00	3	17.40	17.40	-3	1,077	-0.28%
2018/04/20	2	17.45	0	0.00	17.50	2	1,100	0.18%
2018/04/19	28	17.45	0	0.00	17.50	28	1,115	2.51%
2018/04/17	1	17.60	0	0.00	17.65	1	1,124	0.09%
2018/04/16	2	17.88	1	18.25	17.80	1	1,125	0.09%
2018/04/13	5	18.05	0	0.00	18.00	5	1,120	0.45%
2018/04/10	2	17.73	0	0.00	17.70	2	1,153	0.17%
2018/04/03	11	17.79	6	17.77	17.70	5	1,174	0.43%
2018/03/29	1	17.50	0	0.00	17.75	1	1,164	0.09%
2018/03/26	3	17.63	0.2	18.00	17.65	2.8	1,152	0.25%
2018/03/23	2	17.75	5	17.80	17.75	-3	1,155	-0.26%
2018/03/16	0	0.00	16	18.55	18.35	-16	1,109	-1.44%
2018/03/15	1	18.45	0	0.00	18.55	1	1,099	0.09%
2018/03/14	2	18.30	0	0.00	18.30	2	1,102	0.18%
2018/03/13	4	18.36	0	0.00	18.30	4	1,099	0.36%
2018/03/12	6	18.54	0	0.00	18.40	6	1,089	0.55%
2018/03/08	2	18.40	0	18.35	18.35	2	1,124	0.18%
2018/03/07	2	18.48	0	0.00	18.35	2	1,194	0.17%
2018/03/06	1	18.65	0	0.00	18.60	1	1,195	0.08%
2018/03/02	2	18.95	0	0.00	18.95	2	1,195	0.17%
2018/03/01	2	19.10	0	0.00	19.25	2	1,188	0.17%
2018/02/26	0	0.00	3	19.50	19.55	-3	1,164	-0.26%
2018/02/23	1	19.60	0	0.00	19.55	1	1,163	0.09%
2018/02/09	0	0.00	2	18.25	18.70	-2	1,155	-0.17%
2018/02/08	4	18.93	8	18.96	19.00	-4	1,161	-0.34%
2018/02/07	5	19.02	0	0.00	18.90	5	1,169	0.43%
2018/02/06	3	19.00	1.4	19.49	18.55	1.7	1,168	0.14%
2018/02/05	0	0.00	2	20.03	20.05	-2	1,134	-0.18%
2018/02/02	2	20.30	0	0.00	20.25	2	1,143	0.17%
2018/02/01	0	0.00	6	20.46	20.40	-6	1,164	-0.52%
2018/01/31	0	0.00	1	20.00	20.15	-1	1,172	-0.09%
2018/01/30	3	20.15	0	0.00	20.10	3	1,177	0.25%
2018/01/25	4	20.65	0	0.00	20.40	4	1,178	0.34%
2018/01/24	1	20.20	0	0.00	20.40	1	1,166	0.09%
2018/01/23	4	20.25	0	0.00	20.10	4	1,157	0.35%
2018/01/17	5	20.44	1	20.55	20.45	4	1,082	0.37%
2018/01/15	1	20.65	1	20.80	20.55	0	1,071	0.00%
2018/01/12	26	20.92	0	0.00	20.85	26	1,069	2.43%
2018/01/11	2	21.08	0	0.00	21.10	2	1,051	0.19%
2018/01/09	1	21.25	5	21.15	21.20	-4	1,037	-0.39%
2018/01/08	4	21.28	0	0.00	21.20	4	1,031	0.39%
2018/01/04	2	21.15	5	21.10	21.10	-3	981	-0.31%
2018/01/03	0	0.00	7	21.75	21.35	-7	959	-0.73%
2018/01/02	3	21.70	3	21.60	21.65	0	950	0.00%