華新 (1605)-元大-永康券商分點個股進出

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

華新

(1605)

可現股當沖

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

立即追蹤
本地時間:14:30(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

華新 (1605)籌碼相關－元大-永康券商分點個股進出

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

元大-永康券商分點個股進出
元大-永康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	4	28.65	1	28.65	28.65	3	11,507	0.03%
2024/11/21	2	28.10	0	0.00	28.30	2	11,476	0.02%
2024/11/20	1.5	28.62	0	0.00	28.60	1.5	11,377	0.01%
2024/11/19	0	0.00	4	28.91	28.90	-4	11,292	-0.04%
2024/11/18	0	0.00	2	27.90	27.90	-2	11,179	-0.02%
2024/11/15	1	27.60	1	27.60	27.80	0	11,026	0.00%
2024/11/14	11	27.41	1	27.40	27.25	10	10,932	0.09%
2024/11/13	1	27.55	1	27.55	27.60	0	10,834	0.00%
2024/11/12	13.1	28.17	0	0.00	28.05	13.1	10,673	0.12%
2024/11/11	22.4	28.72	1	28.70	28.80	21.4	10,394	0.21%
2024/11/08	1	30.00	0	0.00	30.15	1	10,010	0.01%
2024/11/07	1	30.25	4	30.61	30.65	-3	9,955	-0.03%
2024/11/06	1	29.85	1.2	29.97	29.85	-0.2	9,918	0.00%
2024/11/05	7	29.56	0	0.00	29.70	7	10,060	0.07%
2024/11/04	3	29.57	2	29.65	29.60	1	10,227	0.01%
2024/11/01	13	29.37	1	29.50	30.10	12	10,487	0.11%
2024/10/30	16	29.83	0	0.00	29.60	16	10,492	0.15%
2024/10/29	28.3	30.17	1	30.15	30.10	27.3	10,408	0.26%
2024/10/28	12	30.66	2	30.60	30.80	10	10,374	0.10%
2024/10/25	22	30.79	2	30.90	31.00	20	10,395	0.19%
2024/10/24	12.1	30.86	0	0.00	30.85	12.1	10,387	0.12%
2024/10/23	6	31.27	0	0.00	31.15	6	10,418	0.06%
2024/10/22	5	31.30	2	31.75	31.25	3	10,437	0.03%
2024/10/18	8	32.09	1	31.85	31.80	7	10,460	0.07%
2024/10/17	3	32.10	7	32.27	32.05	-4	10,510	-0.04%
2024/10/16	22	31.68	6.1	31.82	31.65	16	10,760	0.15%
2024/10/15	10	32.23	2	32.25	32.10	8	10,564	0.08%
2024/10/14	0	0.00	1	32.45	32.45	-1	10,529	-0.01%
2024/10/11	20	32.44	12.3	31.97	32.00	7.7	10,685	0.07%
2024/10/09	6	33.16	0	0.00	32.85	6	10,567	0.06%
2024/10/08	1	33.85	6	34.20	33.90	-5	10,337	-0.05%
2024/10/07	7	34.11	0	0.00	34.35	7	10,321	0.07%
2024/10/04	13	34.38	5	34.35	34.45	8	10,327	0.08%
2024/10/01	10.3	34.68	3	34.87	35.00	7.3	10,282	0.07%
2024/09/30	6	35.28	4	35.00	35.00	2	10,280	0.02%
2024/09/27	2	34.20	11.3	35.22	35.55	-9.3	9,966	-0.09%
2024/09/26	0	0.00	25	33.55	33.45	-25	9,493	-0.26%
2024/09/25	0	0.00	46	33.47	33.50	-46	9,410	-0.49%
2024/09/24	2	32.38	1	32.50	32.50	1	9,197	0.01%
2024/09/23	3	32.58	1	32.90	32.50	2	9,315	0.02%
2024/09/20	1	32.50	0	0.00	32.40	1	9,417	0.01%
2024/09/19	0	0.00	8	32.31	32.40	-8	9,548	-0.08%
2024/09/18	4	32.00	20	32.02	31.85	-16	9,729	-0.16%
2024/09/16	4	31.61	1	32.20	31.60	3	9,849	0.03%
2024/09/13	0.3	31.90	3	31.87	31.90	-2.7	9,985	-0.03%
2024/09/12	36	31.53	4	31.41	31.60	32	10,076	0.32%
2024/09/11	0	0.00	2.5	31.56	31.40	-2.5	10,092	-0.02%
2024/09/10	36	31.00	0	0.00	30.75	36	10,263	0.35%
2024/09/09	16	31.46	8	31.90	31.90	8	10,265	0.08%
2024/09/06	15	32.77	0	0.00	32.75	15	10,252	0.15%
2024/09/05	0	0.00	13	34.02	33.50	-13	10,245	-0.13%
2024/09/04	13.2	33.10	5	33.27	33.15	8.2	10,309	0.08%
2024/09/03	2	34.98	0	0.00	34.80	2	10,328	0.02%
2024/09/02	1.5	35.43	7	35.43	35.45	-5.5	10,413	-0.05%
2024/08/30	0.5	35.10	6	35.01	35.15	-5.5	10,439	-0.05%
2024/08/29	2	34.58	1	34.45	34.65	1	10,398	0.01%
2024/08/27	1	34.40	1	34.75	34.75	0	10,627	0.00%
2024/08/26	0	0.00	5	34.72	34.80	-5	10,702	-0.05%
2024/08/23	11	34.01	1	33.80	34.00	10	10,816	0.09%
2024/08/21	1	33.80	0	0.00	33.75	1	11,369	0.01%
2024/08/20	0	0.00	1	33.55	33.75	-1	11,419	-0.01%
2024/08/19	0	0.00	37	33.39	33.30	-37	11,708	-0.32%
2024/08/16	0	0.00	1	33.30	33.35	-1	12,162	-0.01%
2024/08/15	0	0.00	6	32.90	32.90	-6	13,489	-0.04%
2024/08/14	0	0.00	11	33.35	33.35	-11	15,018	-0.07%
2024/08/12	0.3	33.37	15	33.46	33.50	-14.7	15,206	-0.10%
2024/08/09	0	0.00	4	32.91	33.00	-4	15,307	-0.03%
2024/08/08	5	32.23	3	32.30	32.30	2	15,307	0.01%
2024/08/07	0	0.00	10	32.74	33.10	-10	15,373	-0.07%
2024/08/06	11.4	29.79	7	30.38	30.95	4.4	15,290	0.03%
2024/08/05	27	30.90	0.1	31.15	30.65	27	15,294	0.18%
2024/08/02	23.5	34.12	0.3	34.10	34.05	23.2	14,981	0.15%
2024/08/01	0	0.00	5	35.06	35.15	-5	15,036	-0.03%
2024/07/31	29.1	34.48	0	0.00	34.50	29.1	15,202	0.19%
2024/07/30	8.1	34.82	1	34.90	34.85	7.1	15,286	0.05%
2024/07/26	2.1	35.56	1	35.60	35.90	1.1	15,484	0.01%
2024/07/23	0	0.00	5	35.39	35.80	-5	15,533	-0.03%
2024/07/22	9	35.02	33	34.95	34.80	-24	15,667	-0.15%
2024/07/19	11	35.67	6	35.58	35.75	5	15,796	0.03%
2024/07/18	4	35.96	2	36.10	36.00	2	16,023	0.01%
2024/07/17	3	36.10	7.5	36.25	36.15	-4.5	16,236	-0.03%
2024/07/16	0	0.00	7	35.80	35.70	-7	16,557	-0.04%
2024/07/15	3	35.75	5	35.80	35.70	-2	17,744	-0.01%
2024/07/12	8.2	35.96	11	35.89	35.85	-2.8	20,109	-0.01%
2024/07/11	2	35.38	1	35.40	35.45	1	21,980	0.00%
2024/07/10	9	35.23	5	35.26	35.25	4	22,662	0.02%
2024/07/09	8	35.73	0	0.00	35.60	8	23,992	0.03%
2024/07/08	1.1	35.99	24	35.99	35.90	-22.9	24,439	-0.09%
2024/07/05	5	35.64	2	35.75	35.65	3	24,859	0.01%
2024/07/04	3	35.53	3	35.80	35.80	0	25,345	0.00%
2024/07/03	2	35.30	1	35.50	35.40	1	26,018	0.00%
2024/07/02	1.5	35.19	0	0.00	35.15	1.5	26,204	0.01%
2024/07/01	0.5	35.70	10	35.50	35.45	-9.5	26,415	-0.04%
2024/06/28	3	35.25	3.2	35.63	35.50	-0.2	26,511	0.00%
2024/06/27	38	35.16	10	35.06	35.15	28	26,507	0.11%
2024/06/26	1.5	35.40	0	0.00	35.40	1.5	26,410	0.01%
2024/06/25	15	35.41	1	35.75	35.55	14	26,387	0.05%
2024/06/24	9.5	35.74	0	0.00	35.65	9.5	26,322	0.04%
2024/06/21	7.1	35.97	3	36.08	35.90	4.1	26,948	0.02%
2024/06/20	23.1	35.94	0	0.00	36.05	23.1	26,895	0.09%
2024/06/19	1.3	36.97	3	37.00	36.85	-1.7	27,001	-0.01%
2024/06/18	8.2	36.86	0	0.00	37.10	8.2	27,097	0.03%
2024/06/17	7.1	36.97	1	37.00	36.90	6.1	27,123	0.02%
2024/06/14	3	37.30	1	37.60	37.25	2	27,289	0.01%
2024/06/13	1.1	36.99	5	36.70	36.65	-3.9	27,436	-0.01%
2024/06/12	6	36.92	0	0.00	36.80	6	27,746	0.02%
2024/06/11	2.1	37.40	12	37.34	37.15	-9.9	27,988	-0.04%
2024/06/07	7.6	37.06	2	37.20	37.35	5.6	27,927	0.02%
2024/06/06	2.1	36.51	2	36.48	36.45	0.1	27,845	0.00%
2024/06/05	7	36.51	7	36.51	36.35	0	27,790	0.00%
2024/06/04	3	36.53	2	36.50	36.45	1	27,833	0.00%
2024/06/03	1	37.05	11	36.80	36.65	-10	27,892	-0.04%
2024/05/31	0	0.00	3.4	37.16	36.95	-3.4	27,864	-0.01%
2024/05/30	1	37.00	1	37.10	36.85	0	27,766	0.00%
2024/05/29	0.6	37.66	13	37.73	37.35	-12.4	27,765	-0.04%
2024/05/28	0	0.00	1	38.05	38.10	-1	27,691	0.00%
2024/05/27	11	37.90	12	37.88	37.95	-1	27,715	0.00%
2024/05/24	5	36.95	0	0.00	37.00	5	27,447	0.02%
2024/05/23	2.1	37.28	8	37.21	37.15	-6	27,487	-0.02%
2024/05/22	7.1	38.10	3.9	38.11	37.80	3.2	27,239	0.01%
2024/05/21	41.1	39.35	29.5	39.08	38.50	11.6	26,821	0.04%
2024/05/20	31	38.35	50	38.26	38.90	-19	25,561	-0.07%
2024/05/17	26	36.19	15	36.17	36.10	11	24,057	0.05%
2024/05/16	20	36.00	12	36.05	36.15	8	23,991	0.03%
2024/05/15	12.3	35.86	2	36.20	35.80	10.3	23,927	0.04%
2024/05/14	0	0.00	1	35.80	35.75	-1	23,892	0.00%
2024/05/13	3.5	36.01	5	35.94	36.00	-1.5	23,880	-0.01%
2024/05/10	4.6	35.78	3	35.58	35.75	1.6	23,767	0.01%
2024/05/09	15	35.73	0	0.00	35.55	15	23,674	0.06%
2024/05/08	0	36.55	4	36.43	36.45	-4	23,438	-0.02%
2024/05/07	6	36.29	5	36.38	36.55	1	23,445	0.00%
2024/05/06	8	36.64	4	36.60	36.30	4	23,264	0.02%
2024/05/03	13	37.03	3	36.87	36.65	10	23,019	0.04%
2024/05/02	0.1	37.10	0	0.00	36.95	0.1	22,835	0.00%
2024/04/30	3	36.83	5.1	37.10	36.90	-2.1	22,775	-0.01%
2024/04/29	10.1	37.24	9	37.19	37.35	1.1	22,515	0.00%
2024/04/26	0	36.90	2	36.93	36.80	-2	22,412	-0.01%
2024/04/25	11	36.92	4	36.98	36.95	7	22,241	0.03%
2024/04/24	6.4	37.63	1	37.55	37.50	5.4	22,007	0.02%
2024/04/23	3.9	38.02	9	38.26	37.55	-5.1	21,995	-0.02%
2024/04/22	15	39.17	20.5	38.04	38.00	-5.5	21,800	-0.03%
2024/04/19	94.2	39.03	108.7	38.97	38.85	-14.5	21,221	-0.07%	大賣/
2024/04/18	144.6	41.14	101	40.79	40.40	43.6	20,078	0.22%	大買/大賣/
2024/04/17	56.3	40.20	79	40.54	40.35	-22.7	17,724	-0.13%
2024/04/16	12.6	38.94	17	39.11	38.05	-4.4	15,791	-0.03%
2024/04/15	50.2	40.22	52.4	40.07	39.60	-2.2	15,238	-0.01%
2024/04/12	6.1	38.72	14	39.33	39.20	-7.9	13,926	-0.06%
2024/04/11	12	39.12	10	38.90	38.75	2	13,388	0.01%
2024/04/10	11	38.88	48	38.96	39.00	-37	12,940	-0.29%
2024/04/09	18.2	38.52	17	38.48	38.80	1.2	12,556	0.01%
2024/04/08	5	37.31	4	37.48	37.60	1	11,866	0.01%
2024/04/03	5.1	36.92	5	37.31	36.30	0.1	11,849	0.00%
2024/04/02	2.1	36.99	1	37.00	36.70	1.1	12,036	0.01%
2024/04/01	6	37.38	8.1	37.33	37.30	-2.1	12,341	-0.02%
2024/03/29	1.1	37.79	0	0.00	37.55	1.1	12,409	0.01%
2024/03/28	2	37.25	5	37.55	37.40	-3	12,481	-0.02%
2024/03/27	4	37.55	13	37.70	37.50	-9	12,757	-0.07%
2024/03/26	26	38.11	35.6	38.06	37.90	-9.5	13,236	-0.07%
2024/03/25	3	37.65	4	37.80	37.45	-1	13,101	-0.01%
2024/03/22	13.1	37.73	6	37.73	37.55	7.1	13,736	0.05%
2024/03/21	2	37.23	3.3	37.39	37.35	-1.3	14,450	-0.01%
2024/03/20	6	36.65	4	36.80	36.65	2	15,848	0.01%
2024/03/19	5.3	37.00	5.1	37.34	36.60	0.2	15,873	0.00%
2024/03/18	4	37.15	1	37.25	37.25	3	15,697	0.02%
2024/03/15	44	36.65	3	36.57	37.05	41	15,617	0.26%
2024/03/14	3.1	36.14	7	36.21	36.30	-3.9	15,387	-0.03%
2024/03/13	0	35.05	7	35.50	35.05	-7	15,238	-0.05%
2024/03/11	1	35.15	1	35.40	35.55	0	15,989	0.00%
2024/03/08	0.5	34.90	4.1	34.97	35.15	-3.6	16,677	-0.02%
2024/03/07	12	35.28	0	0.00	35.10	12	17,507	0.07%
2024/03/06	0	0.00	1	36.10	35.85	-1	17,615	-0.01%
2024/03/05	7	36.20	15	36.25	36.10	-8	17,889	-0.04%
2024/03/04	0	36.40	2	36.55	36.45	-2	18,019	-0.01%
2024/03/01	0	36.35	10	36.30	36.10	-10	18,123	-0.06%
2024/02/29	0.4	36.80	2	35.95	37.00	-1.6	18,182	-0.01%
2024/02/27	2	35.55	0.1	35.70	35.65	1.9	18,359	0.01%
2024/02/26	0	0.00	2	35.75	35.90	-2	18,880	-0.01%
2024/02/23	5	36.31	1	36.15	36.05	4	18,921	0.02%
2024/02/22	0	0.00	16	36.58	36.65	-16	19,153	-0.08%
2024/02/21	2	36.63	3	36.70	36.40	-1	19,250	-0.01%
2024/02/20	2	36.28	1	36.15	36.30	1	19,299	0.01%
2024/02/19	5	36.20	11	36.30	36.45	-6	19,653	-0.03%
2024/02/16	11	35.73	4	35.66	36.05	7	20,594	0.03%
2024/02/15	1.1	35.26	0	0.00	35.30	1.1	20,614	0.01%
2024/02/05	11.5	35.00	7	34.86	34.80	4.5	20,576	0.02%
2024/02/02	4	35.23	3	35.25	35.25	1	20,524	0.00%
2024/02/01	3	35.33	0	0.00	35.45	3	20,569	0.01%
2024/01/30	2	35.70	0	0.00	35.60	2	20,775	0.01%
2024/01/29	7	36.19	1	36.40	36.35	6	20,909	0.03%
2024/01/26	2	36.10	1	36.15	36.20	1	20,963	0.00%
2024/01/25	6	36.12	0	0.00	35.95	6	21,026	0.03%
2024/01/24	6	36.34	0	0.00	36.30	6	21,109	0.03%
2024/01/23	0	0.00	1	35.80	36.20	-1	21,232	0.00%
2024/01/22	2	35.58	0	0.00	35.75	2	21,233	0.01%
2024/01/19	2	35.05	3	35.58	35.85	-1	21,210	0.00%
2024/01/18	1	35.10	0	0.00	35.10	1	21,238	0.00%
2024/01/17	6.5	35.24	0	0.00	34.70	6.5	21,257	0.03%
2024/01/15	0	0.00	1	36.70	36.65	-1	20,928	0.00%
2024/01/12	1	36.05	2.1	36.01	36.05	-1.1	21,079	-0.01%
2024/01/11	2	36.15	1	36.35	36.20	1	21,111	0.00%
2024/01/10	0	0.00	4	36.05	36.00	-4	21,272	-0.02%
2024/01/09	1	36.60	1	36.55	36.55	0	21,246	0.00%
2024/01/08	4	37.28	1	37.45	37.25	3	21,574	0.01%
2024/01/04	0	0.00	3	38.00	37.70	-3	21,769	-0.01%
2024/01/03	3	37.67	0	0.00	37.60	3	21,882	0.01%
2024/01/02	0.5	38.40	2	38.60	38.30	-1.5	22,074	-0.01%
2023/12/29	3.1	38.93	6	38.76	38.65	-2.9	22,267	-0.01%
2023/12/28	9	39.22	15	39.30	39.10	-6	22,491	-0.03%
2023/12/27	11	39.08	5	39.23	39.00	6	22,323	0.03%
2023/12/26	0	0.00	3	38.42	38.20	-3	21,934	-0.01%
2023/12/25	4.1	38.26	9	38.71	38.15	-5	21,872	-0.02%
2023/12/22	7	39.36	3	39.22	38.85	4	21,793	0.02%
2023/12/21	10.1	38.35	16.1	38.77	39.55	-6	21,490	-0.03%
2023/12/20	12	39.04	8	39.00	38.90	4	20,848	0.02%
2023/12/19	4	38.69	4.1	38.42	39.20	-0.1	20,220	0.00%
2023/12/18	21	38.87	10	39.17	39.25	11	19,508	0.06%
2023/12/15	37.2	38.65	76	38.83	38.40	-38.8	18,999	-0.20%
2023/12/14	2	37.30	2	37.25	37.10	0	17,448	0.00%
2023/12/13	1	37.65	5	37.50	37.10	-4	17,348	-0.02%
2023/12/12	0	0.00	2	37.43	37.45	-2	18,028	-0.01%
2023/12/11	8	36.94	0.5	36.95	36.80	7.5	17,948	0.04%
2023/12/08	50	37.10	1	37.10	37.00	49	17,853	0.27%
2023/12/07	5	37.11	0	0.00	36.75	5	17,768	0.03%
2023/12/06	1	36.80	2	36.83	36.65	-1	17,470	-0.01%
2023/12/05	6	37.10	11	36.85	36.85	-5	17,143	-0.03%
2023/12/04	25.6	39.48	6	39.37	38.35	19.6	16,571	0.12%
2023/12/01	2	38.50	1	38.50	38.30	1	15,709	0.01%
2023/11/30	2.1	38.97	0.3	39.10	38.90	1.8	15,554	0.01%
2023/11/29	0	39.35	1	39.75	39.35	-1	15,449	-0.01%
2023/11/28	3	39.57	1.7	39.61	39.90	1.3	15,616	0.01%
2023/11/27	1	39.50	1	39.90	39.00	0	15,835	0.00%
2023/11/24	7.2	40.09	4	39.79	39.55	3.2	15,734	0.02%
2023/11/22	1	38.55	3.1	38.79	38.90	-2.1	14,929	-0.01%
2023/11/21	0	0.00	3.5	38.59	38.85	-3.5	14,910	-0.02%
2023/11/20	1	37.90	0	0.00	38.05	1	14,813	0.01%
2023/11/17	0	0.00	0	38.15	38.00	0	14,715	0.00%
2023/11/16	5.1	38.05	5	37.85	38.15	0.1	14,708	0.00%
2023/11/15	5	37.76	17	37.85	38.10	-12	14,372	-0.08%
2023/11/13	1	35.90	2	35.55	35.95	-1	13,689	-0.01%
2023/11/10	1	35.25	1	35.60	35.45	0	13,848	0.00%
2023/11/09	0	0.00	2	35.35	35.55	-2	14,053	-0.01%
2023/11/08	0	0.00	1	36.10	35.60	-1	14,702	-0.01%
2023/11/07	1	36.15	1	35.95	36.20	0	14,722	0.00%
2023/11/06	3	35.73	5	36.05	36.15	-2	15,081	-0.01%
2023/11/03	3	35.03	5	35.17	35.30	-2	15,292	-0.01%
2023/11/01	3	34.33	0	0.00	34.10	3	15,896	0.02%
2023/10/31	1	34.45	0	0.00	34.35	1	16,955	0.01%
2023/10/30	1	35.15	0	0.00	35.40	1	19,616	0.01%
2023/10/27	0	0.00	1	35.20	35.05	-1	19,758	-0.01%
2023/10/26	3	34.90	2	34.93	34.85	1	19,979	0.01%
2023/10/25	4.1	35.67	2	35.73	35.50	2.1	20,042	0.01%
2023/10/23	1	35.30	0	0.00	34.75	1	20,329	0.00%
2023/10/20	3.5	35.02	2.3	34.96	34.85	1.2	20,562	0.01%
2023/10/19	1	35.60	0	0.00	35.75	1	20,932	0.00%
2023/10/18	2	35.78	0	0.00	35.60	2	21,258	0.01%
2023/10/17	1	36.20	1	36.20	36.10	0	21,223	0.00%
2023/10/16	5	36.12	3	35.70	36.05	2	21,485	0.01%
2023/10/13	0.2	37.55	1	37.50	37.35	-0.8	21,407	0.00%
2023/10/12	0	0.00	4	37.70	37.85	-4	21,660	-0.02%
2023/10/11	3	37.27	2	37.45	37.25	1	21,669	0.00%
2023/10/06	4	36.96	6	36.95	37.00	-2	21,830	-0.01%
2023/10/05	2	36.13	1	36.05	36.05	1	21,818	0.00%
2023/10/04	6.3	35.09	7	35.09	35.10	-0.7	21,783	0.00%
2023/10/03	5.1	36.25	0	0.00	36.00	5.1	21,649	0.02%
2023/10/02	0	0.00	3	37.15	37.10	-3	21,593	-0.01%
2023/09/27	6	36.95	2	37.13	36.75	4	22,001	0.02%
2023/09/26	3	37.58	0	0.00	37.60	3	22,212	0.01%
2023/09/25	0	0.00	1	37.60	37.70	-1	22,855	0.00%
2023/09/22	2	37.15	0	0.00	37.40	2	23,740	0.01%
2023/09/21	1	37.40	0	0.00	37.20	1	24,523	0.00%
2023/09/20	7.2	38.57	3.3	38.50	37.65	3.9	26,186	0.01%
2023/09/18	2	37.80	1	37.65	37.70	1	26,834	0.00%
2023/09/15	10.5	38.23	6	38.01	38.25	4.5	27,128	0.02%
2023/09/11	1.3	36.04	0	0.00	35.75	1.3	29,587	0.00%
2023/09/08	0	0.00	1	36.50	36.50	-1	29,685	0.00%
2023/09/07	1.3	36.94	12.2	36.78	36.75	-11	29,742	-0.04%
2023/09/06	1	37.60	1	37.45	37.40	0	29,853	0.00%
2023/09/05	1	37.50	12	37.60	37.60	-11	29,991	-0.04%
2023/09/04	3.1	37.67	4	37.83	38.00	-0.9	30,532	0.00%
2023/09/01	10.1	37.53	4	38.04	37.25	6.1	30,738	0.02%
2023/08/31	12.5	37.52	4	37.76	38.00	8.5	30,855	0.03%
2023/08/30	0	0.00	0	36.90	36.75	0	31,045	0.00%
2023/08/28	0.1	36.40	0.2	36.65	36.40	-0.1	31,504	0.00%
2023/08/25	0	0.00	1	36.50	36.35	-1	31,607	0.00%
2023/08/24	1	36.15	2	36.15	36.25	-1	31,683	0.00%
2023/08/23	2	36.08	0	0.00	36.05	2	31,599	0.01%
2023/08/22	2	35.93	3	35.88	35.90	-1	31,758	0.00%
2023/08/21	1.1	36.46	6.1	36.62	36.55	-5	31,803	-0.02%
2023/08/18	1.1	36.50	0	0.00	36.40	1.1	31,887	0.00%
2023/08/17	0	0.00	1	36.20	36.40	-1	31,950	0.00%
2023/08/16	1.1	35.44	10	35.65	35.70	-8.9	32,010	-0.03%
2023/08/15	7	35.97	6	36.23	35.90	1	32,256	0.00%
2023/08/14	12.2	36.10	14.1	36.04	35.70	-1.9	32,246	-0.01%
2023/08/11	3.1	38.25	8	38.34	38.10	-4.9	31,692	-0.02%
2023/08/10	4.4	38.46	2	39.45	38.35	2.4	31,654	0.01%
2023/08/09	2.3	39.10	1	39.10	38.95	1.3	31,430	0.00%
2023/08/08	6.1	39.99	14	39.74	39.55	-7.9	31,292	-0.03%
2023/08/07	2.3	39.06	9	39.42	39.35	-6.7	31,124	-0.02%
2023/08/04	43.4	39.38	23	39.28	38.90	20.4	31,013	0.07%
2023/08/02	99.7	42.31	60	42.37	41.35	39.7	30,500	0.13%
2023/08/01	5.2	40.37	6	40.40	40.45	-0.8	28,883	0.00%
2023/07/31	4	40.43	0	0.00	40.00	4	29,099	0.01%
2023/07/28	5	40.40	6	40.50	40.50	-1	29,027	0.00%
2023/07/27	8.1	40.48	6	40.38	40.35	2.1	29,065	0.01%
2023/07/26	0	0.00	1	40.10	39.85	-1	29,173	0.00%
2023/07/25	1	40.15	2	39.90	40.40	-1	29,388	0.00%
2023/07/24	4.1	39.01	16	39.16	39.10	-11.9	29,490	-0.04%
2023/07/21	9	40.12	10	39.99	39.90	-1	29,284	0.00%
2023/07/20	0	0.00	13	40.73	40.60	-13	29,311	-0.04%
2023/07/19	3	40.72	7	40.76	40.40	-4	29,499	-0.01%
2023/07/18	4	40.71	11	40.85	40.65	-7	29,507	-0.02%
2023/07/17	14.1	41.64	3	41.25	41.45	11.1	29,426	0.04%
2023/07/14	8	41.03	2	41.30	40.85	6	29,446	0.02%
2023/07/13	3	41.37	2	41.35	40.80	1	29,844	0.00%
2023/07/12	8	41.55	6	41.38	41.35	2	30,584	0.01%
2023/07/11	5	41.19	3.8	41.58	40.90	1.2	31,559	0.00%
2023/07/10	1.1	41.31	2	41.18	41.15	-0.9	31,979	0.00%
2023/07/07	8	41.21	17	41.22	41.20	-9	32,349	-0.03%
2023/07/06	3	41.70	5	41.82	41.75	-2	32,443	-0.01%
2023/07/05	11.1	42.18	4	41.84	41.70	7.1	32,592	0.02%
2023/07/04	6	42.08	4	42.09	41.90	2	32,579	0.01%
2023/07/03	12	42.30	38	42.14	42.40	-26	32,809	-0.08%
2023/06/30	15.2	41.45	7.1	41.21	41.00	8.1	32,848	0.02%
2023/06/29	11.2	40.89	5	40.88	40.60	6.2	32,276	0.02%
2023/06/28	41.2	41.63	15	41.25	41.10	26.2	31,888	0.08%
2023/06/27	15.3	43.76	1	44.20	43.55	14.3	31,370	0.05%
2023/06/26	11	45.20	8	45.36	44.80	3	31,693	0.01%
2023/06/21	9	46.42	1	46.70	46.25	8	32,110	0.02%
2023/06/20	6.1	47.05	7	46.91	46.90	-0.9	31,981	0.00%
2023/06/19	15.1	46.44	28	46.48	46.80	-12.9	31,780	-0.04%
2023/06/16	65.1	46.92	23	46.98	46.85	42.1	31,611	0.13%
2023/06/15	4.1	45.39	7	45.44	45.55	-2.9	29,754	-0.01%
2023/06/14	6.1	45.34	3	45.17	45.15	3.1	30,789	0.01%
2023/06/13	2	44.75	0	0.00	44.65	2	30,901	0.01%
2023/06/12	4.3	44.79	12	44.68	44.60	-7.7	31,142	-0.02%
2023/06/09	14.2	45.36	4	45.41	45.30	10.2	31,339	0.03%
2023/06/08	14.2	45.07	13	45.00	45.00	1.2	31,906	0.00%
2023/06/07	20	45.72	5	45.75	45.65	15	32,130	0.05%
2023/06/06	20.1	46.19	12.6	46.12	46.15	7.5	32,358	0.02%
2023/06/05	20	47.19	17	47.13	46.95	3	32,793	0.01%
2023/06/02	7	45.98	14	46.37	46.40	-7	33,858	-0.02%
2023/06/01	5.4	45.60	0.2	45.70	45.50	5.2	34,064	0.02%
2023/05/31	1	46.35	0	0.00	46.20	1	34,591	0.00%
2023/05/30	5.2	46.35	3	46.73	46.15	2.2	36,311	0.01%
2023/05/29	2	46.40	10	46.15	46.60	-8	38,028	-0.02%
2023/05/26	23.2	45.93	15	45.71	45.55	8.2	38,563	0.02%
2023/05/25	1	46.40	3	45.95	45.85	-2	38,857	-0.01%
2023/05/24	1	46.35	16	46.20	46.35	-15	39,438	-0.04%
2023/05/23	11	46.15	2	46.42	46.10	9	40,296	0.02%
2023/05/22	8.1	46.72	3	46.50	46.25	5.1	41,148	0.01%
2023/05/19	9	47.04	8	46.92	46.45	1	42,489	0.00%
2023/05/18	3	47.30	0	0.00	47.60	3	43,618	0.01%
2023/05/17	6.2	46.88	6	46.88	46.75	0.2	44,200	0.00%
2023/05/16	0	0.00	10	46.41	46.60	-10	44,831	-0.02%
2023/05/15	1.1	45.58	1	45.80	45.90	0.1	45,104	0.00%
2023/05/12	6.1	46.46	0.3	46.45	45.90	5.8	45,729	0.01%
2023/05/11	6.1	46.46	0.3	46.45	45.90	5.8	45,863	0.01%
2023/05/10	3.1	47.10	2	46.93	47.05	1.1	46,182	0.00%
2023/05/09	10.3	46.80	2	46.70	46.25	8.3	47,115	0.02%
2023/05/08	32.4	48.03	77	48.40	47.70	-44.6	47,357	-0.09%
2023/05/05	20.1	50.65	25	50.74	50.10	-4.9	46,913	-0.01%
2023/05/04	47	49.91	47	50.49	50.30	0	47,582	0.00%
2023/05/03	48	49.98	46	50.20	50.20	2	48,900	0.00%
2023/05/02	59.4	50.33	64	50.38	50.40	-4.6	50,878	-0.01%
2023/04/28	10	49.62	14	49.76	49.65	-4	53,192	-0.01%
2023/04/27	4	48.25	1	48.80	48.30	3	53,203	0.01%
2023/04/26	4	48.19	3	48.37	48.75	1	53,147	0.00%
2023/04/25	14	49.16	6	49.70	48.60	8	53,164	0.02%
2023/04/24	9	49.67	2	49.83	49.85	7	53,666	0.01%
2023/04/21	10	50.29	4	50.23	49.90	6	53,707	0.01%
2023/04/20	6	50.14	5	49.87	49.85	1	54,235	0.00%
2023/04/19	4	50.98	21	51.10	50.70	-17	55,088	-0.03%
2023/04/18	16	50.84	3.2	50.69	50.40	12.8	55,807	0.02%
2023/04/17	28	51.94	30	52.14	51.90	-2	55,960	0.00%
2023/04/14	7	51.11	12	50.83	51.50	-5	57,315	-0.01%
2023/04/13	5.1	49.92	2	49.88	49.50	3.1	57,195	0.01%
2023/04/12	25.1	50.03	6	50.07	49.95	19.1	58,092	0.03%
2023/04/11	2	49.60	2	49.80	49.45	0	58,866	0.00%
2023/04/10	9.1	49.46	7	49.26	49.10	2.1	59,744	0.00%
2023/04/07	2.2	49.73	13	49.63	49.55	-10.8	60,137	-0.02%
2023/04/06	9.1	48.97	10	48.84	49.40	-1	60,348	0.00%
2023/03/31	21.4	49.10	3	49.25	48.75	18.4	60,414	0.03%
2023/03/30	1	50.10	3	50.03	49.85	-2	60,949	0.00%
2023/03/29	2	50.15	7	50.00	50.00	-5	63,156	-0.01%
2023/03/28	35.8	49.95	21	50.11	49.80	14.8	63,770	0.02%
2023/03/27	52.1	51.92	20	51.47	51.30	32.1	63,196	0.05%
2023/03/24	20.3	52.96	22	52.87	53.10	-1.8	62,942	0.00%
2023/03/23	3	51.93	2	52.20	52.00	1	62,652	0.00%
2023/03/22	11	51.70	2.1	51.80	51.70	9	63,005	0.01%
2023/03/21	11	52.11	7	52.21	51.60	4	63,637	0.01%
2023/03/20	30	52.10	1	52.70	51.70	29	63,826	0.05%
2023/03/17	8	52.55	6	52.30	52.80	2	64,550	0.00%
2023/03/16	6	51.57	5	50.80	50.70	1	64,938	0.00%
2023/03/15	30.1	52.09	24.3	51.80	51.50	5.7	67,072	0.01%
2023/03/14	21.1	51.22	1	50.90	50.80	20.1	68,046	0.03%
2023/03/13	10.2	51.00	22	51.30	52.30	-11.8	69,167	-0.02%
2023/03/10	11.2	51.59	17	51.36	51.50	-5.8	71,266	-0.01%
2023/03/09	17.1	53.19	5	53.66	52.60	12.1	72,456	0.02%
2023/03/08	18.2	53.60	17.2	53.49	53.50	1	74,395	0.00%
2023/03/07	56.5	52.82	43.3	53.01	53.80	13.2	74,564	0.02%
2023/03/06	5	50.56	8	50.74	50.70	-3	74,340	0.00%
2023/03/03	18.1	50.12	14	50.23	49.95	4.1	76,079	0.01%
2023/03/02	30	50.08	25	49.63	50.20	5	76,368	0.01%
2023/03/01	52.8	51.38	17	51.96	51.00	35.8	75,765	0.05%
2023/02/24	11	56.66	16.5	56.58	56.60	-5.5	75,178	-0.01%
2023/02/23	17	57.81	11	57.59	57.30	6	75,552	0.01%
2023/02/22	14.2	57.49	19	57.54	57.30	-4.8	76,635	-0.01%
2023/02/21	34.1	58.69	18.1	58.78	57.80	16	78,358	0.02%
2023/02/20	32	58.25	21	58.56	58.60	11	80,000	0.01%
2023/02/17	46	56.42	41.1	56.50	57.50	4.9	82,088	0.01%
2023/02/16	64	55.11	78.1	55.35	56.30	-14.1	82,733	-0.02%
2023/02/15	34.1	53.70	59.3	53.82	54.20	-25.2	82,929	-0.03%
2023/02/14	33.1	53.55	22	53.30	52.90	11.1	83,055	0.01%
2023/02/13	7.3	52.74	3.1	53.10	53.10	4.2	83,654	0.00%
2023/02/10	17.5	53.30	17.4	53.63	53.00	0.1	85,030	0.00%
2023/02/09	26.3	53.27	9	53.12	53.40	17.3	86,218	0.02%
2023/02/08	44.1	53.06	3	53.30	52.70	41.1	86,205	0.05%
2023/02/07	10.2	52.56	36.1	52.53	52.60	-25.9	86,045	-0.03%
2023/02/06	10	54.11	17	54.51	53.90	-7	85,738	-0.01%
2023/02/03	8.2	54.04	2	54.50	54.20	6.2	85,519	0.01%
2023/02/02	13.5	54.67	20	54.21	54.00	-6.5	85,024	-0.01%
2023/02/01	42	53.95	58	54.07	54.60	-16	84,252	-0.02%
2023/01/31	82	53.51	71.5	53.59	54.20	10.5	83,144	0.01%
2023/01/30	43	50.86	55.5	50.23	52.00	-12.5	81,421	-0.02%
2023/01/17	5	47.36	5.1	47.39	47.70	-0.1	79,292	0.00%
2023/01/16	4.5	46.89	1	47.00	47.05	3.5	79,485	0.00%
2023/01/13	13	47.27	11	47.32	46.85	2	79,961	0.00%
2023/01/12	23	47.37	26	47.32	47.10	-3	80,296	0.00%
2023/01/11	4	47.46	3	47.52	47.10	1	79,661	0.00%
2023/01/10	15.1	47.77	19	47.94	47.20	-3.9	79,638	0.00%
2023/01/09	20	47.20	12	47.57	47.60	8	79,338	0.01%
2023/01/06	17	47.42	22	47.24	47.70	-5	78,627	-0.01%
2023/01/05	6	47.14	3	47.38	47.00	3	78,464	0.00%
2023/01/04	11	47.64	23	48.28	46.95	-12	78,133	-0.02%
2023/01/03	18	46.61	6	46.66	46.95	12	76,474	0.02%
2022/12/30	44	47.44	43	47.53	47.20	1	75,657	0.00%
2022/12/29	8	46.26	4	46.58	46.60	4	74,686	0.01%
2022/12/28	17	48.17	15	48.25	47.60	2	74,493	0.00%
2022/12/27	13	47.55	30	47.69	47.90	-17	74,206	-0.02%
2022/12/26	10.1	46.61	5	46.70	46.65	5.1	74,481	0.01%
2022/12/23	11	46.72	4	46.85	46.75	7	75,126	0.01%
2022/12/22	32	47.89	23	47.91	47.55	9	75,683	0.01%
2022/12/21	50	48.22	50	48.53	47.75	0	75,572	0.00%
2022/12/20	32.6	46.96	46	47.31	46.10	-13.4	73,812	-0.02%
2022/12/19	26	46.94	14	47.19	46.95	12	73,561	0.02%
2022/12/16	8	48.18	15	48.07	48.20	-7	74,003	-0.01%
2022/12/15	25.1	48.07	21	48.13	48.05	4.1	73,914	0.01%
2022/12/14	13	47.63	25	47.52	47.85	-12	74,877	-0.02%
2022/12/13	23.2	47.41	51	47.75	47.30	-27.8	76,118	-0.04%
2022/12/12	11.1	46.91	10	46.75	47.15	1.1	75,796	0.00%
2022/12/09	47	47.23	10	47.07	46.95	37	76,135	0.05%
2022/12/08	96	48.17	97	48.36	47.90	-1	75,716	0.00%
2022/12/07	80.1	48.20	64	48.52	47.30	16.1	75,092	0.02%
2022/12/06	9.9	48.95	29	48.59	48.30	-19.1	74,060	-0.03%
2022/12/05	24.1	48.63	13	48.77	49.05	11.1	73,091	0.02%
2022/12/02	62	48.20	75	48.28	48.90	-13	71,808	-0.02%
2022/12/01	56	47.40	43	47.10	46.00	13	69,304	0.02%
2022/11/30	71	46.74	77	46.67	46.70	-6	67,824	-0.01%
2022/11/29	11	45.15	19	45.34	45.45	-8	65,835	-0.01%
2022/11/28	27	45.31	18	45.51	45.95	9	65,403	0.01%
2022/11/25	41	45.06	46	45.36	45.25	-5	64,630	-0.01%
2022/11/24	8	42.99	10	43.29	43.90	-2	63,251	0.00%
2022/11/23	29	43.31	41	43.35	42.90	-12	62,958	-0.02%
2022/11/22	29	42.21	11.1	42.17	42.60	17.9	62,376	0.03%
2022/11/21	37	43.68	20	43.61	43.20	17	62,300	0.03%
2022/11/18	39	44.08	38.5	43.75	43.70	0.5	62,621	0.00%
2022/11/17	38.2	45.69	34	46.56	44.55	4.2	63,126	0.01%
2022/11/16	96	48.33	113	48.33	48.00	-17	61,132	-0.03%	大賣/
2022/11/15	75	46.66	110	47.31	48.35	-35	59,027	-0.06%	大賣/
2022/11/14	88	43.55	78.2	44.04	44.55	9.8	56,831	0.02%
2022/11/11	58	42.21	80	42.49	42.15	-22	55,531	-0.04%
2022/11/10	15	41.30	21	41.06	41.05	-6	55,436	-0.01%
2022/11/09	57	41.05	46	41.22	40.70	11	55,961	0.02%
2022/11/08	28	40.58	66.2	40.38	40.10	-38.2	57,038	-0.07%
2022/11/07	39	38.93	79.3	38.38	40.45	-40.3	56,722	-0.07%
2022/11/04	5	36.66	4	36.69	36.80	1	54,996	0.00%
2022/11/03	10	36.60	6	36.95	37.20	4	54,897	0.01%
2022/11/02	60	37.23	22	37.22	36.70	38	54,959	0.07%
2022/11/01	7	37.03	5	36.65	37.05	2	54,882	0.00%
2022/10/31	17	35.86	15.1	35.79	35.75	1.9	54,430	0.00%
2022/10/28	9.1	35.96	8	35.49	35.35	1.1	54,459	0.00%
2022/10/27	17	35.58	16	35.82	36.10	1	54,593	0.00%
2022/10/26	10	34.95	7	34.92	34.50	3	54,874	0.01%
2022/10/25	2	35.95	4	35.83	35.35	-2	55,190	0.00%
2022/10/24	33	36.81	17	36.60	36.15	16	55,368	0.03%
2022/10/21	35	35.65	30	35.95	35.75	5	55,836	0.01%
2022/10/20	9	34.34	6	34.52	34.80	3	55,494	0.01%
2022/10/19	2	35.63	4	35.65	35.50	-2	55,194	0.00%
2022/10/18	6.1	35.71	5	35.59	35.55	1.1	56,211	0.00%
2022/10/17	13	34.55	24	34.44	35.45	-11	57,411	-0.02%
2022/10/14	23	36.48	16	36.42	36.25	7	57,440	0.01%
2022/10/13	26	36.52	37	35.94	34.65	-11	57,487	-0.02%
2022/10/12	22	37.01	21	37.31	37.50	1	57,066	0.00%
2022/10/11	44	37.77	17	37.07	36.85	27	57,342	0.05%
2022/10/07	15	38.76	4	39.11	39.10	11	56,835	0.02%
2022/10/06	33	39.62	28	39.35	39.15	5	56,900	0.01%
2022/10/05	28	40.37	32	40.77	39.55	-4	56,737	-0.01%
2022/10/04	24	40.25	65	40.23	39.75	-41	56,124	-0.07%
2022/10/03	22	39.16	11	38.99	38.70	11	55,642	0.02%
2022/09/30	22	39.98	14	40.19	40.50	8	55,200	0.01%
2022/09/29	58	40.10	65	40.11	40.00	-7	54,574	-0.01%
2022/09/28	41	39.63	37	39.03	38.15	4	53,971	0.01%
2022/09/27	65	40.44	44	40.29	40.95	21	53,370	0.04%
2022/09/26	26	39.95	74	39.45	39.10	-48	53,533	-0.09%
2022/09/23	40	41.22	40.2	40.81	40.50	-0.2	53,473	0.00%
2022/09/22	15.4	42.09	30	42.08	42.20	-14.6	53,419	-0.03%
2022/09/21	49.1	42.51	36	42.49	42.00	13.1	53,190	0.02%
2022/09/20	39	41.48	75.3	41.92	42.50	-36.3	52,587	-0.07%
2022/09/19	18	40.02	20	39.98	39.75	-2	51,523	0.00%
2022/09/16	41	39.76	5	39.74	39.35	36	51,682	0.07%
2022/09/15	25	40.54	27	40.46	40.50	-2	51,590	0.00%
2022/09/14	25	40.38	34	40.68	41.25	-9	51,776	-0.02%
2022/09/13	73.1	40.60	71.1	40.91	40.95	2	51,485	0.00%
2022/09/12	22	39.37	6	39.43	39.30	16	51,026	0.03%
2022/09/08	19	38.26	11	38.31	38.35	8	51,662	0.02%
2022/09/07	18	37.84	19	37.70	37.50	-1	52,452	0.00%
2022/09/06	14.1	38.33	15	38.28	37.80	-0.9	53,884	0.00%
2022/09/05	17	38.96	30	38.88	38.15	-13	55,751	-0.02%
2022/09/02	21.1	39.41	32.1	39.49	39.15	-11	55,902	-0.02%
2022/09/01	22	39.50	10.1	39.65	39.90	11.9	56,169	0.02%
2022/08/31	8	39.46	28	39.73	39.70	-20	56,804	-0.04%
2022/08/30	19	39.36	14	39.46	39.15	5	57,300	0.01%
2022/08/29	30	38.05	18	38.29	38.50	12	58,449	0.02%
2022/08/26	86	39.88	74.1	39.44	38.95	11.9	59,969	0.02%
2022/08/25	45	39.64	34.1	39.56	39.25	11	60,852	0.02%
2022/08/24	79	38.97	79.2	38.96	39.45	-0.2	63,006	0.00%
2022/08/23	14	37.45	11	37.41	37.40	3	66,603	0.00%
2022/08/22	23	37.84	20.8	37.54	37.80	2.2	70,002	0.00%
2022/08/19	21	38.09	17.1	38.30	37.35	3.9	74,283	0.01%
2022/08/18	12	37.51	14	37.95	38.20	-2	77,062	0.00%
2022/08/17	54	38.11	58.2	38.22	38.10	-4.2	79,423	-0.01%
2022/08/16	39	37.06	29	37.16	37.10	10	80,040	0.01%
2022/08/15	31.2	35.81	39.6	35.84	36.75	-8.4	80,689	-0.01%
2022/08/12	52.1	33.77	30	33.84	34.40	22.1	81,065	0.03%
2022/08/11	0	0.00	6	32.41	32.25	-6	81,478	-0.01%
2022/08/10	11	31.86	6	31.70	31.65	5	83,205	0.01%
2022/08/09	1	31.65	1	31.75	31.50	0	84,264	0.00%
2022/08/08	4	32.79	1	33.50	32.35	3	85,484	0.00%
2022/08/05	2	32.00	0	0.00	32.05	2	87,021	0.00%
2022/08/04	3	31.52	0	0.00	31.60	3	89,249	0.00%
2022/08/03	0.2	32.50	8	32.09	32.10	-7.8	90,385	-0.01%
2022/08/02	8	33.36	6	32.82	32.70	2	91,502	0.00%
2022/08/01	18.4	34.17	20	33.73	33.40	-1.6	92,208	0.00%
2022/07/29	41.1	34.09	35	33.88	33.90	6.1	92,505	0.01%
2022/07/28	9	34.04	10	33.99	34.20	-1	93,538	0.00%
2022/07/27	10	33.65	10	33.00	33.00	0	94,051	0.00%
2022/07/26	16	33.09	15	33.18	33.25	1	95,125	0.00%
2022/07/25	25	32.89	38	33.26	33.45	-13	99,871	-0.01%
2022/07/22	23.5	32.01	7	32.17	32.05	16.5	101,903	0.02%
2022/07/21	1	33.75	12	33.66	34.05	-11	102,042	-0.01%
2022/07/20	3	33.92	31.2	33.86	33.50	-28.2	104,907	-0.03%
2022/07/19	15	33.71	1	33.70	33.70	14	106,695	0.01%
2022/07/18	21	34.21	10	34.36	34.10	11	111,033	0.01%
2022/07/15	5	33.14	2	33.10	33.10	3	114,012	0.00%
2022/07/14	1.5	32.77	5	33.04	33.40	-3.5	119,148	0.00%
2022/07/13	8	33.22	5	33.33	33.30	3	121,630	0.00%
2022/07/12	15	32.34	6	32.55	32.55	9	123,450	0.01%
2022/07/11	9.1	33.77	8	33.70	33.45	1.1	126,232	0.00%
2022/07/08	9	33.84	387.1	33.85	33.25	-378.1	130,524	-0.29%	大賣/鉅額交易
2022/07/07	2	33.45	4	33.48	33.80	-2	132,797	0.00%
2022/07/06	4	33.55	3	33.63	33.10	1	133,707	0.00%
2022/07/05	22	34.22	19	34.17	34.20	3	133,216	0.00%
2022/07/04	6	33.98	10	33.98	34.40	-4	132,608	0.00%
2022/07/01	16.1	35.25	8	35.05	34.70	8.1	131,785	0.01%
2022/06/30	438.2	37.76	39	36.32	36.05	399.2	131,073	0.30%	大買/鉅額交易
2022/06/29	25	36.65	44.1	36.90	37.10	-19.1	130,017	-0.01%
2022/06/28	22.1	36.33	16	36.35	37.00	6.1	129,734	0.00%
2022/06/27	22	38.05	18	37.91	37.45	4	128,898	0.00%
2022/06/24	8.3	37.22	9.3	36.99	37.00	-1	128,165	0.00%
2022/06/23	16	37.65	7.4	37.85	37.45	8.6	127,537	0.01%
2022/06/22	26.1	39.43	14	38.29	37.80	12.1	126,759	0.01%
2022/06/21	46.3	39.87	54	40.19	40.40	-7.7	125,885	-0.01%
2022/06/20	31	42.85	34	41.41	40.60	-3	125,198	0.00%
2022/06/17	48	42.22	45	42.42	42.40	3	124,347	0.00%
2022/06/16	41.1	43.73	33	43.55	41.55	8.1	123,433	0.01%
2022/06/15	51.1	43.91	66	43.73	43.05	-14.9	122,525	-0.01%
2022/06/14	77.3	43.88	77	44.05	44.70	0.3	120,804	0.00%
2022/06/13	9	42.37	11.2	42.32	42.55	-2.2	118,737	0.00%
2022/06/10	7.2	43.03	1	43.30	43.15	6.2	118,187	0.01%
2022/06/09	33	43.48	39	42.94	44.00	-6	117,463	-0.01%
2022/06/08	82.2	43.70	67	43.54	43.35	15.2	116,333	0.01%
2022/06/07	52.2	44.24	53.3	43.73	43.30	-1.1	115,269	0.00%
2022/06/06	59.2	44.88	59	44.36	43.55	0.2	113,749	0.00%
2022/06/02	67.8	47.60	73	47.37	46.70	-5.3	112,683	0.00%
2022/06/01	169	48.87	155	49.15	48.50	14	111,442	0.01%	大買/大賣/
2022/05/31	103	47.55	110.1	47.52	47.10	-7.1	108,762	-0.01%	大買/大賣/
2022/05/30	99	47.32	98	47.67	47.20	1	103,563	0.00%
2022/05/27	130.1	45.14	147.4	45.24	45.25	-17.4	100,064	-0.02%	大買/大賣/
2022/05/26	141.3	43.97	138	43.90	42.70	3.3	96,022	0.00%	大買/大賣/
2022/05/25	101	42.07	147.1	42.60	44.20	-46.1	92,605	-0.05%	大買/大賣/
2022/05/24	92.1	40.25	118	40.38	40.20	-25.9	89,692	-0.03%	大賣/
2022/05/23	91	40.17	84	40.10	39.30	7	88,025	0.01%
2022/05/20	118	39.12	192	39.00	39.20	-74	86,458	-0.09%	大買/大賣/
2022/05/19	75	37.11	23.2	37.57	37.00	51.8	83,932	0.06%
2022/05/18	82	38.71	94	39.08	39.40	-12	82,135	-0.01%
2022/05/17	89	37.88	61	37.80	37.60	28	80,262	0.03%
2022/05/16	79	36.87	73	37.15	38.35	6	78,910	0.01%
2022/05/13	77	37.48	43	37.78	36.85	34	77,209	0.04%
2022/05/12	96.2	37.97	89.1	37.89	37.50	7.1	74,908	0.01%
2022/05/11	64	37.33	43	36.88	36.50	21	72,547	0.03%
2022/05/10	63	39.00	64	38.12	38.25	-1	71,199	0.00%
2022/05/09	43	40.44	36.1	40.04	38.80	6.9	69,713	0.01%
2022/05/06	35	40.95	40	41.15	41.70	-5	68,545	-0.01%
2022/05/05	55	42.74	46	42.58	41.90	9	67,551	0.01%
2022/05/04	46	42.86	40	42.22	41.85	6	65,940	0.01%
2022/05/03	40.1	44.29	53	44.16	43.10	-12.9	64,473	-0.02%
2022/04/29	125	46.61	93.4	46.22	44.80	31.6	62,926	0.05%	大買/
2022/04/28	75.4	44.28	85	44.81	46.75	-9.6	57,896	-0.02%
2022/04/27	129	42.60	130	42.64	42.50	-1	54,592	0.00%	大買/大賣/
2022/04/26	106	44.54	108.2	44.13	43.95	-2.2	52,883	0.00%	大買/大賣/
2022/04/25	35	43.73	87	44.17	43.80	-52	49,418	-0.11%
2022/04/22	215.3	46.56	165.4	46.56	46.10	49.9	47,070	0.11%	大買/大賣/
2022/04/21	109	44.76	122.3	44.69	44.75	-13.3	42,273	-0.03%	大買/大賣/
2022/04/20	107.1	44.17	127	44.46	45.30	-19.9	38,811	-0.05%	大買/大賣/
2022/04/19	30	40.66	50	40.99	42.75	-20	33,421	-0.06%
2022/04/18	59.1	38.57	47.1	38.44	38.90	12	30,522	0.04%
2022/04/15	122.1	37.96	137	38.00	38.75	-14.9	28,281	-0.05%	大買/大賣/
2022/04/14	112	36.27	124	36.44	37.20	-12	24,883	-0.05%	大買/大賣/
2022/04/13	55	32.92	48.4	33.23	34.30	6.6	20,155	0.03%
2022/04/12	15.1	30.45	36.2	30.69	31.20	-21.1	17,256	-0.12%
2022/04/11	0.2	28.73	6	28.93	28.95	-5.8	15,864	-0.04%
2022/04/08	0	0.00	1	28.80	29.00	-1	15,765	-0.01%
2022/04/06	0	0.00	3	29.00	28.85	-3	15,649	-0.02%
2022/03/31	2	29.20	4.5	29.60	29.40	-2.5	15,547	-0.02%
2022/03/30	4	29.41	1	29.05	29.05	3	15,289	0.02%
2022/03/29	2	28.70	0	0.00	28.80	2	15,060	0.01%
2022/03/28	0.1	28.35	1	28.10	28.60	-0.9	14,999	-0.01%
2022/03/25	1	29.00	1	29.15	29.05	0	14,875	0.00%
2022/03/24	2	29.75	4	29.55	29.30	-2	14,876	-0.01%
2022/03/23	0	0.00	1	29.50	29.50	-1	14,855	-0.01%
2022/03/21	4	29.36	4	29.28	29.15	0	14,736	0.00%
2022/03/18	0.1	28.60	2	29.00	29.10	-1.9	14,688	-0.01%
2022/03/16	2.2	28.53	15	27.98	27.95	-12.8	14,441	-0.09%
2022/03/15	2	28.85	0	0.00	28.60	2	14,104	0.01%
2022/03/14	1	29.20	3	29.12	29.55	-2	13,942	-0.01%
2022/03/11	11	28.85	15	28.85	28.70	-4	13,783	-0.03%
2022/03/10	0	0.00	10	29.12	29.15	-10	13,591	-0.07%
2022/03/09	39	29.34	6	28.88	29.00	33	13,232	0.25%
2022/03/08	30	31.19	40.1	29.54	28.70	-10.1	12,865	-0.08%
2022/03/07	12	30.34	6	30.13	30.55	6	11,695	0.05%
2022/03/04	9.1	30.37	19	30.38	30.05	-9.9	10,890	-0.09%
2022/03/03	1	29.35	7	29.58	29.85	-6	10,167	-0.06%
2022/03/02	4	29.31	4	29.00	28.85	0	10,387	0.00%
2022/03/01	4.1	29.02	24	28.89	29.00	-19.9	10,406	-0.19%
2022/02/25	8	28.14	8	28.03	27.90	0	9,906	0.00%
2022/02/24	3	27.67	2.1	28.09	27.75	0.9	9,778	0.01%
2022/02/23	4.1	28.33	48	28.16	27.85	-43.9	9,483	-0.46%
2022/02/22	2	28.05	29.1	27.93	28.30	-27.1	8,918	-0.30%
2022/02/21	16	28.04	3.8	27.81	27.85	12.2	8,469	0.14%
2022/02/18	1	27.25	0	0.00	27.30	1	8,189	0.01%
2022/02/17	3	27.12	6	27.05	27.05	-3	8,224	-0.04%
2022/02/14	3	26.33	0	0.00	26.40	3	8,444	0.04%
2022/02/11	1	26.90	12	26.95	26.75	-11	8,521	-0.13%
2022/02/10	0	0.00	10	27.16	27.15	-10	8,582	-0.12%
2022/02/09	6	27.23	0	0.00	27.20	6	8,836	0.07%
2022/02/08	10	27.15	1	27.30	27.10	9	8,902	0.10%
2022/02/07	43	26.10	0	0.00	26.55	43	8,858	0.49%
2022/01/26	0	0.00	10	25.80	25.70	-10	9,026	-0.11%
2022/01/24	0	25.75	0	0.00	26.00	0	9,147	0.00%
2022/01/20	1	26.35	1	26.50	26.45	0	9,032	0.00%
2022/01/19	0.1	25.95	0	0.00	25.90	0.1	8,962	0.00%
2022/01/18	0	0.00	1	26.40	26.30	-1	8,972	-0.01%
2022/01/14	0	26.10	17	26.29	26.35	-17	9,173	-0.19%
2022/01/13	0	0.00	2	26.78	26.25	-2	9,409	-0.02%
2022/01/12	0.1	26.05	0	0.00	26.15	0.1	9,551	0.00%
2022/01/11	5.3	26.00	0	0.00	25.80	5.3	9,573	0.06%
2022/01/10	0	0.00	1	25.50	25.60	-1	9,860	-0.01%
2022/01/05	0.1	26.05	1	26.20	26.05	-0.9	10,723	-0.01%
2022/01/04	2	26.28	0	0.00	26.15	2	10,800	0.02%
2021/12/30	2	26.30	5	26.38	26.50	-3	10,910	-0.03%
2021/12/29	0	0.00	60	26.50	26.50	-60	10,952	-0.55%
2021/12/28	10	26.40	50	26.50	26.55	-40	11,040	-0.36%
2021/12/27	2	26.35	0	0.00	26.30	2	11,108	0.02%
2021/12/24	1	26.30	0	0.00	26.25	1	11,277	0.01%
2021/12/21	0.1	25.90	0	0.00	26.15	0.1	11,852	0.00%
2021/12/16	0.1	25.95	0	0.00	25.80	0.1	12,018	0.00%
2021/12/13	3	26.85	20	26.90	26.75	-17	12,441	-0.14%
2021/12/10	20	26.70	3	26.70	26.70	17	12,642	0.13%
2021/12/09	0	0.00	1	27.15	26.75	-1	12,751	-0.01%
2021/12/08	0	26.75	1	26.80	26.75	-1	12,873	-0.01%
2021/12/07	0	0.00	3	26.50	26.55	-3	12,973	-0.02%
2021/12/06	3	26.25	0	0.00	26.30	3	12,969	0.02%
2021/12/02	3	26.00	0	0.00	26.05	3	13,108	0.02%
2021/12/01	1	26.30	0	0.00	26.35	1	13,121	0.01%
2021/11/30	3	26.35	0	0.00	26.10	3	13,245	0.02%
2021/11/29	3	26.15	1	26.20	26.15	2	13,254	0.02%
2021/11/26	30	27.55	27	27.33	26.60	3	13,245	0.02%
2021/11/25	7	28.16	11	28.23	28.65	-4	12,778	-0.03%
2021/11/24	14	27.93	10	28.04	27.80	4	12,486	0.03%
2021/11/23	3	27.90	11	27.86	27.60	-8	12,343	-0.06%
2021/11/22	3	27.73	8	27.63	27.80	-5	12,537	-0.04%
2021/11/19	4.1	27.52	5	27.55	27.45	-0.9	12,467	-0.01%
2021/11/18	0	0.00	1	27.50	27.45	-1	12,532	-0.01%
2021/11/17	1	27.35	0	0.00	27.30	1	12,567	0.01%
2021/11/16	1	27.35	14	27.50	27.25	-13	12,848	-0.10%
2021/11/15	1	27.70	6	27.72	27.50	-5	13,098	-0.04%
2021/11/12	1	27.65	0	0.00	27.60	1	13,317	0.01%
2021/11/11	10	27.25	1	27.40	27.20	9	13,389	0.07%
2021/11/10	10	27.30	6	27.35	27.35	4	13,737	0.03%
2021/11/09	1	27.50	2	27.25	27.30	-1	13,832	-0.01%
2021/11/08	4	27.95	0.8	27.50	27.55	3.2	13,841	0.02%
2021/11/05	2	26.98	4	27.10	27.25	-2	13,863	-0.01%
2021/11/04	8	27.44	3	27.05	27.15	5	14,011	0.04%
2021/11/03	0	0.00	3	27.07	27.10	-3	14,733	-0.02%
2021/11/02	1	26.50	0	0.00	26.60	1	15,231	0.01%
2021/11/01	1	26.45	1	26.60	26.60	0	15,460	0.00%
2021/10/29	0	0.00	1	25.80	25.95	-1	15,872	-0.01%
2021/10/28	0	0.00	3	26.05	25.90	-3	17,030	-0.02%
2021/10/27	0	0.00	0	25.85	26.10	0	17,493	0.00%
2021/10/26	1	25.85	0	0.00	26.05	1	17,992	0.01%
2021/10/22	3	25.88	2	25.93	25.70	1	18,743	0.01%
2021/10/21	3	26.80	3	26.85	27.00	0	18,986	0.00%
2021/10/20	6.3	26.54	8	26.48	26.40	-1.8	19,021	-0.01%
2021/10/19	0	0.00	1	25.65	25.75	-1	18,855	-0.01%
2021/10/18	2.3	25.98	8.3	25.89	25.75	-6.1	19,076	-0.03%
2021/10/15	13	25.53	6	25.43	25.20	7	19,274	0.04%
2021/10/14	0	0.00	2	23.80	24.30	-2	19,460	-0.01%
2021/10/12	3	23.40	2.1	23.45	23.25	0.9	21,767	0.00%
2021/10/08	1	23.80	2	24.25	23.80	-1	22,040	0.00%
2021/10/06	1.3	23.84	0	0.00	23.75	1.3	22,556	0.01%
2021/10/05	1.1	23.27	0	0.00	24.15	1.1	22,758	0.00%
2021/10/04	1	24.25	5	23.94	23.80	-4	22,892	-0.02%
2021/10/01	0.1	24.25	12	24.30	24.30	-11.9	23,168	-0.05%
2021/09/30	0	0.00	2	24.65	25.20	-2	23,360	-0.01%
2021/09/29	1.1	24.77	0	0.00	24.65	1.1	23,511	0.00%
2021/09/28	14.1	25.75	11	25.61	25.55	3.1	23,680	0.01%
2021/09/27	0	0.00	4	26.10	26.30	-4	24,028	-0.02%
2021/09/24	1	25.80	0.4	26.00	25.65	0.6	25,074	0.00%
2021/09/23	0.4	25.46	3	25.57	25.55	-2.6	27,043	-0.01%
2021/09/22	3	25.53	2	25.55	25.60	1	30,274	0.00%
2021/09/17	1.1	26.56	1	26.70	26.65	0.1	32,330	0.00%
2021/09/16	19	27.36	2	27.33	27.10	17	32,777	0.05%
2021/09/15	4	27.00	2	26.85	26.80	2	32,744	0.01%
2021/09/14	4	26.94	1	26.85	26.80	3	32,793	0.01%
2021/09/13	9	26.93	10	26.92	26.85	-1	33,545	0.00%
2021/09/10	4	26.36	38	26.50	26.50	-34	33,738	-0.10%
2021/09/09	1	25.60	0	0.00	25.60	1	34,126	0.00%
2021/09/08	2	26.13	1	26.10	25.40	1	34,616	0.00%
2021/09/07	0	0.00	3	26.37	26.20	-3	34,957	-0.01%
2021/09/06	2	26.48	5.5	26.64	26.20	-3.5	35,586	-0.01%
2021/09/03	1	26.75	14	26.87	26.70	-13	35,832	-0.04%
2021/09/02	1	26.30	0	0.00	26.15	1	36,114	0.00%
2021/09/01	0	0.00	1	26.85	26.90	-1	36,312	0.00%
2021/08/31	3	26.83	0.3	26.85	26.85	2.7	36,420	0.01%
2021/08/30	0	0.00	2.1	26.51	26.65	-2.1	36,871	-0.01%
2021/08/27	0	0.00	2	26.15	26.15	-2	37,098	-0.01%
2021/08/26	3	26.52	0.1	25.90	25.75	2.9	37,413	0.01%
2021/08/25	1	25.40	1	25.50	25.65	0	37,728	0.00%
2021/08/24	2.3	25.18	0	0.00	25.35	2.3	38,332	0.01%
2021/08/23	20.1	24.60	41	24.80	24.90	-20.9	39,863	-0.05%
2021/08/20	0	0.00	6	23.43	23.85	-6	41,351	-0.01%
2021/08/19	16.1	24.08	0	0.00	24.05	16.1	42,339	0.04%
2021/08/18	5	24.73	4	24.94	25.35	1	42,405	0.00%
2021/08/17	12	25.01	11	25.30	24.70	1	42,665	0.00%
2021/08/16	14	25.34	9	25.61	25.40	5	42,830	0.01%
2021/08/13	11	26.89	1	26.70	26.70	10	42,961	0.02%
2021/08/12	5.5	27.10	2	27.15	27.45	3.5	43,555	0.01%
2021/08/11	3	27.07	0	0.00	26.70	3	45,170	0.01%
2021/08/10	12.8	27.37	5	27.66	27.30	7.8	45,568	0.02%
2021/08/09	18	27.15	9	27.44	27.85	9	46,208	0.02%
2021/08/06	15	29.09	24	29.18	28.60	-9	46,370	-0.02%
2021/08/05	17	29.47	35	29.16	29.05	-18	47,168	-0.04%
2021/08/04	22	29.23	52	29.08	29.35	-30	47,913	-0.06%
2021/08/03	17	28.65	42.4	28.95	29.35	-25.4	49,620	-0.05%
2021/08/02	14.2	27.76	6	27.87	27.80	8.2	52,253	0.02%
2021/07/30	60.2	28.64	16.2	28.66	28.50	44	53,479	0.08%
2021/07/29	0	0.00	14	28.34	28.30	-14	56,730	-0.02%
2021/07/28	6	27.72	7	28.28	27.65	-1	58,738	0.00%
2021/07/27	8.2	28.48	21	28.46	28.00	-12.8	60,156	-0.02%
2021/07/26	9	28.25	1	28.15	28.00	8	61,767	0.01%
2021/07/23	2	27.83	2	28.20	28.35	0	65,081	0.00%
2021/07/22	0.2	27.35	2.2	27.47	27.35	-2	68,213	0.00%
2021/07/21	13	28.15	8.5	28.20	27.55	4.5	72,396	0.01%
2021/07/20	20	28.79	13.5	28.71	28.50	6.5	73,340	0.01%
2021/07/19	102	29.95	89.7	29.94	29.90	12.3	73,331	0.02%	大買/
2021/07/16	9.7	28.06	18.3	28.00	28.30	-8.6	73,681	-0.01%
2021/07/15	3	27.27	9	27.21	27.95	-6	73,748	-0.01%
2021/07/14	4	26.51	2	26.60	26.55	2	74,330	0.00%
2021/07/13	2	27.50	19	27.35	27.05	-17	75,645	-0.02%
2021/07/12	2	27.55	7	27.73	27.50	-5	76,841	-0.01%
2021/07/09	18	27.32	6.1	27.24	27.15	11.9	77,598	0.02%
2021/07/08	8	27.63	15	27.47	27.95	-7	77,736	-0.01%
2021/07/07	1	27.25	2	27.23	27.10	-1	77,722	0.00%
2021/07/06	12	27.69	8	27.68	27.60	4	77,871	0.01%
2021/07/05	14	28.15	20	28.26	28.05	-6	77,753	-0.01%
2021/07/02	8.1	28.51	13	28.35	28.05	-4.9	77,717	-0.01%
2021/07/01	0.3	28.10	22	28.97	28.00	-21.8	77,301	-0.03%
2021/06/30	35.3	30.02	86.1	29.79	29.30	-50.8	76,223	-0.07%
2021/06/29	113.2	29.73	87.3	29.52	29.25	25.9	74,188	0.03%	大買/
2021/06/28	61.6	27.32	51.2	27.88	28.45	10.4	70,937	0.01%
2021/06/25	23	26.47	19	26.14	25.90	4	68,893	0.01%
2021/06/24	3	25.67	2	25.70	25.70	1	68,455	0.00%
2021/06/23	12.3	25.50	7	25.37	25.55	5.3	68,401	0.01%
2021/06/22	13	25.78	24	25.36	25.35	-11	68,261	-0.02%
2021/06/21	16	24.59	10	24.49	24.90	6	67,411	0.01%
2021/06/18	17	24.85	26	24.91	24.75	-9	67,109	-0.01%
2021/06/17	4	25.27	12	25.30	25.35	-8	66,642	-0.01%
2021/06/16	7	26.30	4	26.30	25.90	3	66,294	0.00%
2021/06/15	6	26.80	11.1	26.72	26.90	-5.1	65,885	-0.01%
2021/06/11	15.1	26.19	10	26.25	26.30	5.1	65,297	0.01%
2021/06/10	0	0.00	1	26.00	26.05	-1	65,024	0.00%
2021/06/09	7	25.64	6	25.84	25.60	1	64,633	0.00%
2021/06/08	7	26.30	1	26.25	26.30	6	64,368	0.01%
2021/06/07	12	26.47	9	26.91	26.30	3	64,196	0.00%
2021/06/04	9	26.75	8.1	26.45	26.20	0.9	63,593	0.00%
2021/06/03	8	26.85	27	26.62	26.65	-19	63,466	-0.03%
2021/06/02	28	26.62	6.2	26.70	26.70	21.8	63,063	0.03%
2021/06/01	14.1	26.35	18	26.44	26.50	-3.9	62,428	-0.01%
2021/05/31	48.4	26.59	37	26.54	26.45	11.4	61,897	0.02%
2021/05/28	20.3	25.34	14	25.49	25.25	6.3	60,356	0.01%
2021/05/27	9	24.46	25	24.64	23.95	-16	58,911	-0.03%
2021/05/26	5	23.72	7	23.95	23.85	-2	57,804	0.00%
2021/05/25	16	23.50	3	23.80	24.00	13	57,484	0.02%
2021/05/24	42	23.49	4	23.75	23.40	38	57,093	0.07%
2021/05/21	8	23.67	3	23.17	23.75	5	56,868	0.01%
2021/05/20	15	23.57	11	23.40	23.40	4	56,447	0.01%
2021/05/19	34	24.06	25.3	24.11	24.30	8.7	55,890	0.02%
2021/05/18	12	22.36	18	22.49	22.90	-6	54,341	-0.01%
2021/05/17	28.2	21.43	21	21.11	20.85	7.2	53,722	0.01%
2021/05/14	67	23.36	22	23.41	23.05	45	52,850	0.09%
2021/05/13	35.1	23.74	57	23.83	23.40	-21.9	51,822	-0.04%
2021/05/12	46.5	27.12	63	26.61	25.85	-16.5	50,457	-0.03%
2021/05/11	84	29.55	32	29.48	28.70	52	49,380	0.11%
2021/05/10	106.2	31.32	99	31.16	31.65	7.2	47,192	0.02%	大買/
2021/05/07	39.4	29.32	44	29.83	29.90	-4.6	43,439	-0.01%
2021/05/06	139.2	30.16	91	29.88	30.00	48.2	41,839	0.12%	大買/
2021/05/05	36	28.17	28	28.61	29.00	8	38,132	0.02%
2021/05/04	40	28.22	48.5	26.92	26.40	-8.5	35,804	-0.02%
2021/05/03	65.2	30.16	68	30.28	28.75	-2.7	34,074	-0.01%
2021/04/29	131.4	30.34	127.1	30.40	30.50	4.3	32,124	0.01%	大買/大賣/
2021/04/28	177	29.51	92.1	29.84	30.00	84.9	28,595	0.30%	大買/
2021/04/27	119.4	26.74	60	26.95	27.30	59.4	25,493	0.23%	大買/
2021/04/26	14	23.99	27	24.10	24.85	-13	21,137	-0.06%
2021/04/23	18	22.99	20	22.83	22.60	-2	19,814	-0.01%
2021/04/22	60	23.31	85	24.06	23.00	-25	19,375	-0.13%
2021/04/21	43	22.23	33	22.24	22.35	10	16,982	0.06%
2021/04/20	77	22.66	53	22.88	22.65	24	16,581	0.14%
2021/04/19	81	22.76	98	22.90	23.45	-17	15,927	-0.11%
2021/04/16	108	21.68	48	21.86	22.00	60	14,329	0.42%	大買/
2021/04/15	20	20.78	6	20.80	20.95	14	12,982	0.11%
2021/04/14	17	19.94	2	19.90	19.90	15	12,095	0.12%
2021/04/13	4	20.05	3	20.05	19.90	1	12,148	0.01%
2021/04/12	11	20.09	6	20.15	20.15	5	11,946	0.04%
2021/04/09	3	19.40	2	19.28	19.40	1	11,685	0.01%
2021/04/08	6	19.60	6.3	19.60	19.55	-0.3	12,051	0.00%
2021/04/07	3	19.02	2	19.15	19.25	1	12,772	0.01%
2021/04/06	0	0.00	4	19.05	19.00	-4	13,260	-0.03%
2021/04/01	1	19.00	0	0.00	18.95	1	14,205	0.01%
2021/03/31	1	18.90	0	0.00	19.00	1	14,812	0.01%
2021/03/30	2	19.00	0	0.00	19.05	2	15,815	0.01%
2021/03/29	3	19.30	0	0.00	19.25	3	16,271	0.02%
2021/03/26	3	18.95	1	19.00	19.00	2	17,056	0.01%
2021/03/25	0	0.00	2	18.80	18.80	-2	18,029	-0.01%
2021/03/23	0	0.00	0	18.40	18.50	0	18,800	0.00%
2021/03/22	0	0.00	6	18.15	18.45	-6	18,975	-0.03%
2021/03/19	0	0.00	0	18.45	18.10	0	19,144	0.00%
2021/03/17	1	18.65	5	18.65	18.60	-4	19,391	-0.02%
2021/03/16	1	18.80	1	18.70	18.75	0	19,598	0.00%
2021/03/11	2	18.90	2	18.70	18.75	0	21,446	0.00%
2021/03/10	2	18.80	2	18.65	18.65	0	22,252	0.00%
2021/03/09	3	18.75	3	18.60	18.60	0	22,365	0.00%
2021/03/04	5	18.49	0	0.00	18.50	5	22,735	0.02%
2021/03/03	3	18.70	7	18.60	18.60	-4	22,930	-0.02%
2021/03/02	5	18.70	1	18.60	18.40	4	22,956	0.02%
2021/02/26	1	18.45	2	18.55	18.60	-1	23,015	0.00%
2021/02/25	1	18.65	0	0.00	18.70	1	22,997	0.00%
2021/02/24	0	0.00	3	18.35	18.45	-3	23,353	-0.01%
2021/02/23	14	18.86	1	18.90	18.85	13	23,148	0.06%
2021/02/22	0	0.00	4	18.60	18.65	-4	22,986	-0.02%
2021/02/19	3	18.15	13	18.05	18.20	-10	22,847	-0.04%
2021/02/18	1	18.00	2	17.90	17.85	-1	22,676	0.00%
2021/02/17	0	0.00	1	17.60	17.60	-1	22,538	0.00%
2021/02/03	2	16.85	1	17.10	17.15	1	22,441	0.00%
2021/02/02	1	16.85	0	0.00	16.80	1	22,322	0.00%
2021/01/27	0	0.00	10	17.15	17.05	-10	22,061	-0.05%
2021/01/25	0	0.00	8	17.40	17.40	-8	22,184	-0.04%
2021/01/20	10	17.02	0	0.00	16.95	10	22,299	0.04%
2021/01/18	11	17.07	5	17.00	17.50	6	22,087	0.03%
2021/01/15	4	17.63	0	0.00	17.55	4	22,075	0.02%
2021/01/14	0	0.00	8	18.20	18.05	-8	22,204	-0.04%
2021/01/13	0	0.00	3	18.20	18.10	-3	22,170	-0.01%
2021/01/12	6	18.32	18	18.12	18.10	-12	22,041	-0.05%
2021/01/08	0	0.00	8	18.60	18.70	-8	21,783	-0.04%
2021/01/07	0	0.00	15	18.79	18.95	-15	21,653	-0.07%
2021/01/06	6	18.77	49	19.01	18.55	-43	21,553	-0.20%
2021/01/05	0	0.00	19	19.26	19.40	-19	21,228	-0.09%
2021/01/04	2	19.15	1	19.15	19.25	1	21,309	0.00%
2020/12/31	11	19.33	11	19.38	19.30	0	21,125	0.00%
2020/12/30	68	20.09	30	19.96	19.90	38	20,758	0.18%
2020/12/29	39	19.88	4	19.53	19.55	35	19,875	0.18%
2020/12/28	26	19.78	16	20.20	20.15	10	19,354	0.05%
2020/12/25	12	19.30	5	19.41	19.45	7	18,299	0.04%
2020/12/23	6	18.18	1	18.30	18.05	5	16,619	0.03%
2020/12/22	9	18.62	0	0.00	18.20	9	16,042	0.06%
2020/12/21	33	19.34	34	19.18	19.00	-1	15,201	-0.01%
2020/12/18	3	18.30	2	18.30	18.35	1	14,124	0.01%
2020/12/17	10	18.25	0	0.00	18.20	10	13,589	0.07%
2020/12/16	2	18.58	2	18.60	18.60	0	13,325	0.00%
2020/12/15	3	18.45	5	18.90	18.45	-2	13,241	-0.02%
2020/12/14	0	0.00	23	18.99	19.25	-23	13,091	-0.18%
2020/12/11	29	19.34	71	19.30	19.10	-42	12,989	-0.32%
2020/12/10	54	20.07	47	20.15	19.50	7	12,782	0.05%
2020/12/09	7.2	20.08	4	20.01	20.10	3.2	12,608	0.03%
2020/12/08	31.1	19.99	29	19.97	19.90	2.1	12,470	0.02%
2020/12/07	63	21.46	34	20.55	20.60	29	12,213	0.24%
2020/12/04	31	19.55	43.4	20.79	20.80	-12.4	11,300	-0.11%
2020/12/03	10	19.10	10	19.30	19.10	0	10,792	0.00%
2020/12/01	0	0.00	2	19.05	19.20	-2	11,432	-0.02%
2020/11/30	13	19.40	3	19.37	19.40	10	11,400	0.09%
2020/11/27	4	19.04	8	19.05	19.20	-4	11,086	-0.04%
2020/11/26	0	0.00	1	18.65	18.55	-1	10,811	-0.01%
2020/11/25	0	0.00	2	18.50	18.35	-2	10,735	-0.02%
2020/11/24	0	0.00	10	17.95	17.95	-10	10,533	-0.09%
2020/11/23	21	18.80	7	18.57	18.40	14	10,431	0.13%
2020/11/20	1	17.90	0	0.00	18.00	1	10,030	0.01%
2020/11/19	1	18.00	0	0.00	18.05	1	10,372	0.01%
2020/11/18	0	0.00	6	17.96	18.00	-6	10,712	-0.06%
2020/11/16	1	17.75	0	0.00	17.90	1	11,575	0.01%
2020/11/13	0	0.00	3	17.70	17.75	-3	11,667	-0.03%
2020/11/11	0	0.00	1	17.85	17.95	-1	12,238	-0.01%
2020/11/10	0	0.00	7	17.86	17.80	-7	12,281	-0.06%
2020/11/06	1	17.85	37	17.85	17.90	-36	12,415	-0.29%
2020/11/04	6	17.97	1	17.90	18.00	5	12,696	0.04%
2020/11/03	13	18.09	2	18.00	18.00	11	13,111	0.08%
2020/11/02	0	0.00	7	17.90	18.00	-7	13,332	-0.05%
2020/10/30	2	17.68	3	17.72	17.75	-1	13,922	-0.01%
2020/10/29	1	17.55	0	0.00	17.70	1	14,230	0.01%
2020/10/28	1	17.80	4	17.83	17.70	-3	14,174	-0.02%
2020/10/27	1	17.50	0	0.00	17.55	1	14,066	0.01%
2020/10/26	1	17.50	3	17.62	17.60	-2	14,083	-0.01%
2020/10/23	24	17.13	13	17.12	17.45	11	14,041	0.08%
2020/10/20	0	0.00	1	17.00	17.10	-1	13,645	-0.01%
2020/10/19	0	0.00	1	17.05	17.05	-1	13,702	-0.01%
2020/10/16	1	17.05	0	0.00	17.05	1	13,889	0.01%
2020/10/15	0	0.00	5	17.30	17.30	-5	13,970	-0.04%
2020/10/14	9	17.57	0	0.00	17.35	9	13,961	0.06%
2020/10/13	7	17.37	0	0.00	17.40	7	13,922	0.05%
2020/10/12	31	17.50	0	0.00	17.75	31	13,889	0.22%
2020/10/06	0	0.00	4	17.00	16.95	-4	13,593	-0.03%
2020/10/05	1	16.50	1	16.40	16.45	0	13,434	0.00%
2020/09/25	0	0.00	1	15.75	15.65	-1	13,561	-0.01%
2020/09/24	1	15.80	0	0.00	15.75	1	13,515	0.01%
2020/09/23	0	0.00	2	16.50	16.45	-2	13,360	-0.01%
2020/09/22	0	0.00	2	16.75	16.65	-2	13,349	-0.01%
2020/09/21	0	0.00	1	16.90	16.90	-1	13,338	-0.01%
2020/09/18	1	17.05	0	0.00	16.75	1	13,449	0.01%
2020/09/17	0	0.00	1	16.85	16.75	-1	13,473	-0.01%
2020/09/16	2	16.65	0	0.00	16.80	2	13,590	0.01%
2020/09/11	1	16.70	0	0.00	16.55	1	14,092	0.01%
2020/09/09	0	0.00	1	16.80	17.05	-1	14,531	-0.01%
2020/09/08	0	0.00	5	17.63	17.40	-5	14,211	-0.04%
2020/09/07	8	17.64	46	17.75	17.65	-38	13,960	-0.27%
2020/09/04	0	0.00	3	16.75	16.80	-3	13,089	-0.02%
2020/09/03	4	16.78	9	16.75	16.75	-5	13,129	-0.04%
2020/09/02	2	16.70	0	0.00	16.80	2	13,102	0.02%
2020/09/01	0	0.00	5	16.70	16.70	-5	13,592	-0.04%
2020/08/31	2	16.95	1	16.80	16.85	1	13,615	0.01%
2020/08/28	0	0.00	1	16.65	16.60	-1	13,610	-0.01%
2020/08/27	9	16.67	8	16.50	16.55	1	13,980	0.01%
2020/08/26	0	0.00	2	16.65	16.65	-2	14,034	-0.01%
2020/08/25	1	16.50	12	16.90	16.75	-11	14,096	-0.08%
2020/08/24	7	16.64	10	16.95	16.60	-3	14,011	-0.02%
2020/08/21	7	16.85	20	16.75	16.95	-13	14,566	-0.09%
2020/08/20	0	0.00	18	16.45	16.30	-18	14,945	-0.12%
2020/08/19	0	0.00	1	16.55	16.50	-1	14,873	-0.01%
2020/08/18	11	16.50	12	16.58	16.60	-1	14,665	-0.01%
2020/08/17	8	16.44	4	16.41	16.50	4	14,557	0.03%
2020/08/13	0	0.00	2	15.88	15.90	-2	14,098	-0.01%
2020/08/11	0	0.00	3	15.75	15.65	-3	13,927	-0.02%
2020/08/10	0	0.00	2	15.90	15.95	-2	13,816	-0.01%
2020/08/07	5	15.99	12	16.14	15.95	-7	13,734	-0.05%
2020/08/06	1	15.65	11	15.62	15.70	-10	13,296	-0.08%
2020/08/05	16	15.56	33	15.55	15.50	-17	12,983	-0.13%
2020/08/04	14	14.50	0	0.00	14.90	14	12,401	0.11%
2020/08/03	0	0.00	1	14.45	14.30	-1	12,041	-0.01%
2020/07/29	1	14.00	0	0.00	13.90	1	12,023	0.01%
2020/07/28	0	0.00	1	14.05	13.90	-1	12,004	-0.01%
2020/07/27	5	14.27	4	14.01	13.95	1	12,088	0.01%
2020/07/23	0	0.00	2	14.35	14.40	-2	12,022	-0.02%
2020/07/22	1	14.50	3	14.42	14.50	-2	11,998	-0.02%
2020/07/21	2	14.25	0	0.00	14.25	2	11,815	0.02%
2020/07/20	3	14.25	5.6	14.41	14.45	-2.6	11,756	-0.02%
2020/07/16	3	14.52	0	0.00	14.40	3	11,870	0.03%
2020/07/15	8	14.55	0	0.00	14.50	8	11,895	0.07%
2020/07/10	0	0.00	2	14.15	14.10	-2	12,108	-0.02%
2020/07/06	2	14.30	2	14.50	14.50	0	12,694	0.00%
2020/06/30	0	0.00	1	14.30	14.55	-1	12,976	-0.01%
2020/06/29	1	14.05	0	0.00	14.10	1	12,924	0.01%
2020/06/24	1	14.05	1	14.20	14.30	0	12,843	0.00%
2020/06/17	1	14.95	20	14.81	14.90	-19	12,086	-0.16%
2020/06/12	5	13.65	0	0.00	13.85	5	12,200	0.04%
2020/06/11	10	14.10	0	0.00	14.00	10	12,289	0.08%
2020/06/10	1	14.35	0	0.00	14.40	1	12,393	0.01%
2020/06/08	1	14.85	21	14.57	14.65	-20	13,098	-0.15%
2020/06/03	0	0.00	3	14.28	14.20	-3	13,028	-0.02%
2020/06/01	0	0.00	2	13.88	14.05	-2	12,485	-0.02%
2020/05/29	1	14.25	10	14.35	13.90	-9	12,448	-0.07%
2020/05/28	4	14.66	12	14.65	14.40	-8	12,259	-0.07%
2020/05/27	14	14.03	8	14.16	14.40	6	11,470	0.05%
2020/05/26	13	13.25	0	0.00	13.10	13	10,693	0.12%
2020/05/25	1	12.45	1	12.55	12.50	0	10,353	0.00%
2020/05/20	1	12.75	0	0.00	12.60	1	10,278	0.01%
2020/05/14	1	12.65	2	12.60	12.55	-1	10,216	-0.01%
2020/05/07	0	0.00	2	12.75	12.75	-2	10,062	-0.02%
2020/05/04	4	12.80	0	0.00	12.75	4	9,964	0.04%
2020/04/30	1	13.05	0	0.00	13.15	1	9,918	0.01%
2020/04/20	3	13.05	0	0.00	12.90	3	9,783	0.03%
2020/04/17	0	0.00	2	13.10	12.95	-2	9,685	-0.02%
2020/04/16	2	13.00	3	12.95	12.95	-1	9,502	-0.01%
2020/04/14	1	13.10	0	0.00	13.10	1	9,345	0.01%
2020/04/13	5	13.05	1	13.00	13.10	4	9,262	0.04%
2020/04/09	0	0.00	20	12.10	11.90	-20	8,959	-0.22%
2020/04/08	1	11.75	0	0.00	11.85	1	8,916	0.01%
2020/04/07	0	0.00	1	11.40	11.30	-1	8,790	-0.01%
2020/04/06	1	11.05	0	0.00	11.15	1	8,822	0.01%
2020/03/30	2	11.05	0	0.00	11.15	2	9,162	0.02%
2020/03/26	23	11.52	3	11.55	11.40	20	10,780	0.19%
2020/03/23	1	11.20	0	0.00	11.20	1	11,589	0.01%
2020/03/20	0	0.00	2	11.70	11.65	-2	11,685	-0.02%
2020/03/19	0	0.00	2	10.70	10.95	-2	11,576	-0.02%
2020/03/18	0	0.00	2	11.35	11.60	-2	11,468	-0.02%
2020/03/16	1	10.90	1	11.00	10.90	0	11,334	0.00%
2020/03/13	3	11.10	60	11.15	11.20	-57	11,155	-0.51%
2020/03/12	2	12.23	2	12.55	12.10	0	10,893	0.00%
2020/03/11	23	13.43	6	13.10	13.10	17	10,479	0.16%
2020/03/10	1	13.40	1	13.45	13.50	0	10,415	0.00%
2020/03/09	5	13.61	1	13.90	13.60	4	10,287	0.04%
2020/03/06	0	0.00	1	14.20	14.20	-1	10,065	-0.01%
2020/03/04	1	14.20	0	0.00	14.10	1	10,011	0.01%
2020/03/03	4	14.30	3	14.30	14.30	1	9,901	0.01%
2020/03/02	0	0.00	1	13.80	14.05	-1	9,851	-0.01%
2020/02/24	1	13.95	0	0.00	14.05	1	9,587	0.01%
2020/02/19	5	14.30	0	0.00	14.30	5	9,551	0.05%
2020/02/18	2	14.10	0	0.00	14.10	2	9,532	0.02%
2020/02/17	6	14.01	0	0.00	14.05	6	9,579	0.06%
2020/02/12	5	14.25	0	0.00	14.25	5	9,595	0.05%
2020/02/10	1	14.10	0	0.00	14.05	1	9,690	0.01%
2020/02/05	0	0.00	3	14.48	14.55	-3	9,920	-0.03%
2020/02/04	0	0.00	1	14.55	14.55	-1	9,915	-0.01%
2020/02/03	2	14.33	0	0.00	14.50	2	9,958	0.02%
2020/01/31	0	0.00	1	14.75	14.80	-1	9,846	-0.01%
2020/01/30	1	14.30	3	14.63	14.55	-2	9,785	-0.02%
2020/01/20	0	0.00	10	15.10	15.15	-10	9,521	-0.11%
2020/01/07	1	15.05	8	15.05	15.00	-7	10,211	-0.07%
2020/01/03	6	15.50	10	15.40	15.30	-4	10,267	-0.04%
2020/01/02	1	15.45	0	0.00	15.50	1	10,146	0.01%
2019/12/30	3	15.55	0	0.00	15.50	3	10,044	0.03%
2019/12/27	5	15.75	10	15.67	15.75	-5	9,959	-0.05%
2019/12/26	0	0.00	14	15.65	15.65	-14	9,852	-0.14%
2019/12/25	8	15.98	0	0.00	15.80	8	9,906	0.08%
2019/12/24	2	16.10	20	16.15	16.20	-18	9,635	-0.19%
2019/12/23	3	15.70	12	15.84	16.05	-9	8,913	-0.10%
2019/12/20	0	0.00	2	15.85	15.95	-2	8,036	-0.02%
2019/12/19	0	0.00	20	15.25	15.30	-20	7,360	-0.27%
2019/12/18	0	0.00	11	15.15	15.20	-11	7,237	-0.15%
2019/12/17	0	0.00	10	15.15	15.10	-10	7,424	-0.13%
2019/12/13	10	15.00	0	0.00	15.05	10	7,180	0.14%
2019/12/12	22	15.01	0	0.00	14.90	22	7,008	0.31%
2019/12/11	0	0.00	20	14.75	14.75	-20	6,756	-0.30%
2019/12/10	0	0.00	10	14.78	14.70	-10	6,975	-0.14%
2019/12/09	0	0.00	1	14.85	14.80	-1	7,191	-0.01%
2019/12/05	11	14.50	20	14.50	14.55	-9	7,395	-0.12%
2019/11/22	10	14.15	2	14.08	14.15	8	8,003	0.10%
2019/11/20	0	0.00	1	14.05	14.05	-1	8,095	-0.01%
2019/11/19	3	14.05	0	0.00	14.00	3	8,180	0.04%
2019/11/14	1	13.90	1	13.90	13.85	0	8,270	0.00%
2019/11/13	1	14.00	0	0.00	14.05	1	8,280	0.01%
2019/11/12	8	13.96	0	0.00	13.95	8	8,459	0.09%
2019/11/11	0	0.00	1	14.00	14.05	-1	8,486	-0.01%
2019/11/08	3	14.23	0	0.00	14.25	3	8,497	0.04%
2019/11/07	26	14.20	0	0.00	14.20	26	8,531	0.30%
2019/11/06	5	14.41	0	0.00	14.35	5	8,491	0.06%
2019/11/04	6	14.57	5	14.45	14.60	1	8,580	0.01%
2019/10/30	0	0.00	5	14.95	15.00	-5	8,643	-0.06%
2019/10/25	0	0.00	2	15.10	15.05	-2	10,337	-0.02%
2019/10/23	3	15.00	50	14.95	15.05	-47	11,152	-0.42%
2019/10/22	1	15.15	0	0.00	15.25	1	11,235	0.01%
2019/10/21	37	15.29	1	15.25	15.30	36	11,294	0.32%
2019/10/18	0	0.00	1	15.00	15.00	-1	11,317	-0.01%
2019/10/17	2	15.00	20	15.05	15.00	-18	11,281	-0.16%
2019/10/16	1	14.95	0	0.00	14.85	1	11,242	0.01%
2019/10/14	0	0.00	1	14.95	14.85	-1	11,168	-0.01%
2019/10/04	0	0.00	6	14.45	14.50	-6	11,491	-0.05%
2019/10/03	1	14.55	2	14.60	14.55	-1	11,457	-0.01%
2019/10/02	2	14.70	0	0.00	14.70	2	11,445	0.02%
2019/10/01	0	0.00	1	14.90	14.80	-1	11,465	-0.01%
2019/09/26	2	14.80	0	0.00	14.75	2	11,305	0.02%
2019/09/25	1	14.60	0	0.00	14.60	1	11,208	0.01%
2019/09/24	16	14.95	0	0.00	14.80	16	11,194	0.14%
2019/09/23	0	0.00	12	14.95	14.95	-12	11,114	-0.11%
2019/09/20	2	14.80	0	0.00	15.00	2	11,133	0.02%
2019/09/19	1	14.60	0	0.00	14.60	1	10,893	0.01%
2019/09/18	2	14.95	0	0.00	14.75	2	10,874	0.02%
2019/09/17	0	0.00	3	14.80	14.85	-3	10,876	-0.03%
2019/09/16	1	14.80	0	0.00	14.70	1	11,002	0.01%
2019/09/12	0	0.00	3	14.98	15.00	-3	10,983	-0.03%
2019/09/11	2	14.80	3	14.82	14.80	-1	10,913	-0.01%
2019/09/10	0	0.00	11	14.60	14.55	-11	11,441	-0.10%
2019/09/09	1	14.35	0	0.00	14.45	1	11,672	0.01%
2019/09/02	5	14.10	0	0.00	14.10	5	11,793	0.04%
2019/08/27	0	0.00	5	13.70	13.50	-5	12,142	-0.04%
2019/08/22	0	0.00	1	13.70	13.60	-1	12,195	-0.01%
2019/08/21	0	0.00	2	13.60	13.60	-2	12,158	-0.02%
2019/08/16	0	0.00	5	13.42	13.45	-5	12,238	-0.04%
2019/08/15	14	13.25	5	13.30	13.30	9	12,211	0.07%
2019/08/14	2	13.73	41	13.79	13.65	-39	12,093	-0.32%
2019/08/12	4	13.93	1	13.95	13.90	3	12,246	0.02%
2019/08/08	0	0.00	7	13.98	14.00	-7	12,250	-0.06%
2019/08/07	10	13.90	0	0.00	13.90	10	12,255	0.08%
2019/08/06	4	13.90	4	13.99	13.90	0	12,355	0.00%
2019/08/05	20	14.20	0	0.00	14.05	20	12,346	0.16%
2019/08/02	1	14.35	2	14.58	14.45	-1	12,419	-0.01%
2019/08/01	4	14.83	0	0.00	14.75	4	12,656	0.03%
2019/07/31	12	14.99	9	15.12	15.05	3	12,802	0.02%
2019/07/30	7	15.17	4	15.13	15.05	3	12,700	0.02%
2019/07/29	46	14.88	0	0.00	14.90	46	11,910	0.39%
2019/07/26	11	14.57	0	0.00	14.75	11	11,376	0.10%
2019/07/22	10	14.15	4	14.10	14.10	6	10,721	0.06%
2019/07/18	1	14.35	0	0.00	14.30	1	10,527	0.01%
2019/07/17	1	14.35	0	0.00	14.35	1	10,552	0.01%
2019/07/16	1	14.50	4	14.45	14.45	-3	10,813	-0.03%
2019/07/15	0	0.00	1	14.50	14.45	-1	10,806	-0.01%
2019/07/12	4	14.30	7	14.39	14.45	-3	10,935	-0.03%
2019/07/11	3	14.63	0	0.00	14.60	3	10,777	0.03%
2019/07/09	0	0.00	1	14.80	14.75	-1	10,759	-0.01%
2019/07/02	0	0.00	2	14.90	14.90	-2	11,651	-0.02%
2019/07/01	0	0.00	3	14.90	14.90	-3	11,775	-0.03%
2019/06/24	0	0.00	1	14.80	14.80	-1	12,187	-0.01%
2019/06/21	1	14.90	0	0.00	14.80	1	12,408	0.01%
2019/06/19	5	15.07	22	15.10	15.10	-17	12,496	-0.14%
2019/06/18	4	14.91	1	14.90	14.85	3	12,437	0.02%
2019/06/17	14	16.00	0	0.00	16.00	14	11,849	0.12%
2019/06/14	34	15.90	1	15.95	15.90	33	11,522	0.29%
2019/06/13	8	16.09	0	0.00	16.00	8	11,484	0.07%
2019/06/12	1	16.05	1	16.05	16.10	0	12,295	0.00%
2019/06/10	0	0.00	1	16.10	16.05	-1	12,377	-0.01%
2019/06/05	4	16.20	3	16.20	16.20	1	12,854	0.01%
2019/06/03	102	16.00	127	16.08	16.15	-25	13,938	-0.18%	大買/大賣/
2019/05/31	3	15.70	0	0.00	15.75	3	13,986	0.02%
2019/05/30	0	0.00	1	15.40	15.45	-1	14,192	-0.01%
2019/05/28	1	15.60	0	0.00	15.50	1	15,440	0.01%
2019/05/21	0	0.00	1	15.70	15.65	-1	17,763	-0.01%
2019/05/20	1	15.65	2	15.68	15.70	-1	17,733	-0.01%
2019/05/17	0	0.00	5	15.05	15.10	-5	17,622	-0.03%
2019/05/16	0	0.00	1	15.15	15.00	-1	17,809	-0.01%
2019/05/14	13	15.08	1	15.05	15.20	12	18,357	0.07%
2019/05/13	12	15.22	50	15.20	15.10	-38	18,284	-0.21%
2019/05/10	2	15.85	0	0.00	15.60	2	18,280	0.01%
2019/05/09	34	16.23	1	16.40	16.00	33	18,129	0.18%
2019/05/08	35	16.60	0	0.00	16.55	35	17,802	0.20%
2019/05/07	2	17.05	1	17.05	17.05	1	17,657	0.01%
2019/05/06	0	0.00	1	17.05	17.00	-1	17,685	-0.01%
2019/05/03	1	17.30	3	17.35	17.35	-2	17,540	-0.01%
2019/04/30	0	0.00	9	17.32	17.30	-9	17,383	-0.05%
2019/04/29	1	17.35	3	17.63	17.35	-2	17,374	-0.01%
2019/04/26	2	17.65	11	17.65	17.65	-9	17,293	-0.05%
2019/04/22	2	18.15	3	18.10	18.10	-1	17,206	-0.01%
2019/04/17	20	17.82	6	17.94	17.95	14	17,220	0.08%
2019/04/16	1	17.80	1	17.80	17.85	0	17,062	0.00%
2019/04/12	4	17.98	7	18.05	17.95	-3	17,111	-0.02%
2019/04/11	2	17.65	0	0.00	17.65	2	16,805	0.01%
2019/04/09	32	17.70	0	0.00	17.75	32	16,666	0.19%
2019/04/08	4	17.65	0	0.00	17.65	4	16,543	0.02%
2019/04/03	5	17.65	0	0.00	17.65	5	16,385	0.03%
2019/04/02	1	17.80	3	17.85	17.75	-2	16,298	-0.01%
2019/04/01	15	17.70	0	0.00	17.70	15	16,282	0.09%
2019/03/27	3	17.60	0	0.00	17.75	3	16,269	0.02%
2019/03/26	1	17.75	0	0.00	17.75	1	16,036	0.01%
2019/03/25	1	18.00	2	17.95	17.95	-1	15,851	-0.01%
2019/03/21	1	18.10	2	18.15	18.10	-1	15,655	-0.01%
2019/03/19	14	18.19	0	0.00	18.15	14	15,660	0.09%
2019/03/18	26	18.29	10	18.25	18.25	16	15,642	0.10%
2019/03/15	2	18.30	10	18.40	18.30	-8	15,620	-0.05%
2019/03/14	0	0.00	4	18.00	18.00	-4	14,800	-0.03%
2019/03/13	0	0.00	3	17.97	17.95	-3	14,909	-0.02%
2019/03/12	5	18.15	41	18.15	18.05	-36	14,898	-0.24%
2019/03/11	9	18.14	1	18.10	18.10	8	14,880	0.05%
2019/03/08	78	18.16	5	18.15	18.25	73	14,944	0.49%
2019/03/07	1	18.15	5	18.20	18.15	-4	15,235	-0.03%
2019/03/06	24	18.01	0	0.00	18.00	24	14,885	0.16%
2019/03/05	8	18.08	3	18.15	18.10	5	14,679	0.03%
2019/03/04	7	18.23	5	18.35	18.20	2	14,464	0.01%
2019/02/27	9	18.11	3	18.25	18.15	6	13,946	0.04%
2019/02/26	5	18.50	6	18.32	18.50	-1	13,195	-0.01%
2019/02/25	12	18.03	10	17.95	18.00	2	12,559	0.02%
2019/02/22	5	18.20	31	18.40	18.40	-26	11,999	-0.22%
2019/02/21	0	0.00	20	18.05	18.45	-20	11,648	-0.17%
2019/02/20	8	17.66	0	0.00	17.60	8	10,997	0.07%
2019/02/18	11	17.63	0	0.00	17.65	11	11,065	0.10%
2019/02/14	5	17.85	0	0.00	17.90	5	10,919	0.05%
2019/02/13	100	18.03	126	18.12	18.15	-26	10,836	-0.24%	大賣/
2019/02/11	10	17.60	0	0.00	17.35	10	10,548	0.09%
2019/01/30	5	17.50	0	0.00	17.50	5	10,637	0.05%
2019/01/29	15	17.22	5	17.40	17.35	10	10,984	0.09%
2019/01/28	6	17.57	30	17.56	17.45	-24	11,512	-0.21%
2019/01/25	5	17.40	0	0.00	17.50	5	11,858	0.04%
2019/01/24	0	0.00	5	17.30	17.20	-5	11,969	-0.04%
2019/01/23	0	0.00	30	17.19	17.25	-30	12,168	-0.25%
2019/01/21	5	17.35	0	0.00	17.30	5	12,345	0.04%
2019/01/18	10	17.35	1	17.35	17.30	9	12,473	0.07%
2019/01/16	5	17.15	0	0.00	17.30	5	12,803	0.04%
2019/01/15	5	17.10	0	0.00	17.15	5	12,910	0.04%
2019/01/11	0	0.00	2	17.10	17.15	-2	13,230	-0.02%
2019/01/10	0	0.00	10	17.25	17.15	-10	13,434	-0.07%
2019/01/09	5	16.95	1	17.00	17.10	4	13,346	0.03%
2019/01/08	5	16.65	0	0.00	16.65	5	13,340	0.04%
2019/01/04	10	16.15	1	16.10	16.10	9	14,041	0.06%
2019/01/03	2	16.73	40	16.60	16.60	-38	14,134	-0.27%
2018/12/28	5	16.70	0	0.00	16.75	5	14,554	0.03%
2018/12/26	15	16.78	0	0.00	16.60	15	15,000	0.10%
2018/12/25	0	0.00	4	16.88	16.80	-4	15,007	-0.03%
2018/12/24	10	16.80	3	17.03	17.10	7	15,105	0.05%
2018/12/22	1	16.70	1	16.90	16.85	0	15,176	0.00%
2018/12/21	3	16.57	0	0.00	16.55	3	15,277	0.02%
2018/12/20	1	16.70	0	0.00	16.70	1	15,160	0.01%
2018/12/18	0	0.00	2	16.75	17.00	-2	15,244	-0.01%
2018/12/17	5	16.95	2	17.03	16.95	3	15,510	0.02%
2018/12/13	21	17.26	11	17.56	17.15	10	15,452	0.06%
2018/12/12	5	17.10	0	0.00	17.45	5	15,279	0.03%
2018/12/11	6	16.94	15	17.20	16.90	-9	15,251	-0.06%
2018/12/10	15	17.07	10	17.45	17.10	5	15,274	0.03%
2018/12/06	1	17.65	2	18.15	17.40	-1	15,221	-0.01%
2018/12/05	6	18.36	0	0.00	18.30	6	15,111	0.04%
2018/12/04	1	18.90	0	0.00	18.75	1	15,489	0.01%
2018/12/03	0	0.00	19	19.23	19.10	-19	15,544	-0.12%
2018/11/30	17	18.42	52	18.39	18.45	-35	15,356	-0.23%
2018/11/29	0	0.00	3	17.60	17.65	-3	14,493	-0.02%
2018/11/27	10	16.90	0	0.00	16.90	10	14,405	0.07%
2018/11/26	1	17.00	0	0.00	16.95	1	14,396	0.01%
2018/11/23	1	16.85	0	0.00	16.80	1	14,484	0.01%
2018/11/21	1	17.05	0	0.00	17.25	1	15,037	0.01%
2018/11/20	7	17.16	0	0.00	17.15	7	15,780	0.04%
2018/11/19	5	17.50	0	0.00	17.50	5	15,898	0.03%
2018/11/16	11	17.25	0	0.00	17.30	11	16,046	0.07%
2018/11/14	6	17.24	1	17.10	17.10	5	16,062	0.03%
2018/11/13	0	0.00	1	17.00	17.20	-1	16,158	-0.01%
2018/11/12	5	17.00	0	0.00	17.00	5	16,555	0.03%
2018/11/09	10	17.00	0	0.00	17.00	10	17,189	0.06%
2018/11/08	5	17.20	10	17.48	16.90	-5	17,350	-0.03%
2018/11/07	10	17.10	10	17.13	17.20	0	17,360	0.00%
2018/11/06	38	16.89	15	17.60	16.65	23	17,662	0.13%
2018/11/05	44	17.09	0	0.00	17.35	44	17,653	0.25%
2018/11/02	5	16.23	10	16.15	16.25	-5	17,438	-0.03%
2018/11/01	16	15.46	4	15.75	15.45	12	17,374	0.07%
2018/10/31	3	15.00	0	0.00	15.35	3	17,523	0.02%
2018/10/29	0	0.00	6	14.55	14.55	-6	18,030	-0.03%
2018/10/25	0	0.00	11	14.60	14.40	-11	18,171	-0.06%
2018/10/24	6	15.70	0	0.00	15.50	6	18,444	0.03%
2018/10/23	1	15.90	0	0.00	15.75	1	18,598	0.01%
2018/10/22	5	16.18	6	16.17	16.35	-1	18,551	-0.01%
2018/10/19	1	15.50	1	16.05	16.05	0	18,805	0.00%
2018/10/18	4	16.06	0	0.00	16.00	4	19,311	0.02%
2018/10/17	0	0.00	1	16.70	16.30	-1	19,477	-0.01%
2018/10/16	0	0.00	10	16.40	16.35	-10	19,606	-0.05%
2018/10/15	2	16.35	10	16.40	16.10	-8	19,659	-0.04%
2018/10/11	5	16.90	10	16.85	16.85	-5	19,088	-0.03%
2018/10/09	7	18.63	0	0.00	18.70	7	18,941	0.04%
2018/10/08	3	18.90	0	0.00	18.95	3	18,896	0.02%
2018/10/05	5	19.20	0	0.00	19.20	5	19,069	0.03%
2018/10/04	0	0.00	2	20.50	20.50	-2	18,691	-0.01%
2018/10/01	2	20.85	0	0.00	20.70	2	19,197	0.01%
2018/09/26	0	0.00	5	20.25	20.50	-5	19,232	-0.03%
2018/09/25	2	20.15	0	0.00	20.20	2	19,559	0.01%
2018/09/21	1	20.25	0	0.00	20.45	1	19,988	0.01%
2018/09/20	0	0.00	14	19.71	19.75	-14	19,947	-0.07%
2018/09/19	0	0.00	1	19.80	19.80	-1	20,019	0.00%
2018/09/18	0	0.00	10	19.35	19.45	-10	20,144	-0.05%
2018/09/17	10	19.83	0	0.00	19.55	10	20,495	0.05%
2018/09/14	2	19.70	10	19.70	19.90	-8	20,656	-0.04%
2018/09/12	10	19.15	2	18.95	19.20	8	20,836	0.04%
2018/09/11	2	19.20	0	0.00	19.10	2	21,105	0.01%
2018/09/10	2	18.75	5	20.00	18.85	-3	21,358	-0.01%
2018/09/06	8	20.73	0	0.00	20.50	8	21,025	0.04%
2018/09/05	15	21.45	0	0.00	21.45	15	20,903	0.07%
2018/09/04	15	21.75	10	21.75	21.75	5	20,963	0.02%
2018/09/03	2	21.70	13	21.64	21.55	-11	20,915	-0.05%
2018/08/31	2	21.60	0	0.00	21.70	2	20,915	0.01%
2018/08/30	10	21.50	0	0.00	21.45	10	21,207	0.05%
2018/08/29	7	21.54	0	0.00	21.70	7	21,430	0.03%
2018/08/28	24	21.94	4	21.95	21.65	20	21,737	0.09%
2018/08/27	4	21.35	8	21.78	21.55	-4	21,471	-0.02%
2018/08/23	2	20.43	3	20.40	20.45	-1	21,162	0.00%
2018/08/22	0	0.00	2	20.10	20.00	-2	21,512	-0.01%
2018/08/21	3	20.07	0	0.00	20.10	3	21,993	0.01%
2018/08/17	2	20.40	3	19.97	19.90	-1	22,381	0.00%
2018/08/16	11	20.45	3	20.80	20.25	8	22,350	0.04%
2018/08/13	0	0.00	6	21.05	21.30	-6	23,561	-0.03%
2018/08/10	9	22.32	17	22.10	21.85	-8	23,452	-0.03%
2018/08/09	11	21.94	8	21.99	22.25	3	23,315	0.01%
2018/08/08	0	0.00	7	21.93	21.75	-7	23,323	-0.03%
2018/08/07	4	21.60	2	21.73	22.00	2	23,907	0.01%
2018/08/06	3	21.43	1	21.80	21.45	2	24,572	0.01%
2018/08/03	9	21.66	17	21.72	21.60	-8	25,377	-0.03%
2018/08/02	5	21.18	1	20.90	20.90	4	25,275	0.02%
2018/08/01	11	21.34	5	21.60	21.70	6	25,734	0.02%
2018/07/31	13	20.57	1	20.70	20.80	12	25,709	0.05%
2018/07/30	6	21.72	1	21.30	21.20	5	25,805	0.02%
2018/07/27	2	22.23	0	0.00	22.20	2	25,813	0.01%
2018/07/26	16	22.43	12	22.23	22.20	4	25,774	0.02%
2018/07/25	4	22.08	5	22.34	22.35	-1	25,643	0.00%
2018/07/23	0	0.00	8	19.30	20.20	-8	24,845	-0.03%
2018/07/20	4	19.45	0	0.00	19.55	4	24,738	0.02%
2018/07/19	1	20.15	0	0.00	20.25	1	24,783	0.00%
2018/07/17	0	0.00	1	20.60	20.55	-1	25,295	0.00%
2018/07/16	4	21.03	0	0.00	20.90	4	25,620	0.02%
2018/07/13	0	0.00	2	21.60	21.60	-2	25,809	-0.01%
2018/07/10	0	0.00	3	20.70	20.40	-3	26,422	-0.01%
2018/07/09	12	19.89	13	20.32	20.70	-1	26,574	0.00%
2018/07/06	0	0.00	5	19.37	19.25	-5	26,356	-0.02%
2018/07/05	0	0.00	1	19.80	19.70	-1	26,857	0.00%
2018/07/04	5	20.20	0	0.00	20.05	5	27,985	0.02%
2018/07/03	10	21.40	10	20.50	20.50	0	28,767	0.00%
2018/07/02	13	21.22	12	21.54	21.25	1	28,460	0.00%
2018/06/29	0	0.00	1	20.40	20.70	-1	27,986	0.00%
2018/06/28	1	20.00	0	0.00	20.00	1	27,706	0.00%
2018/06/22	1	21.25	0	0.00	21.00	1	27,315	0.00%
2018/06/19	0	0.00	2	21.95	21.65	-2	26,703	-0.01%
2018/06/15	0	0.00	1	23.00	22.75	-1	26,316	0.00%
2018/06/14	3	24.13	1	24.00	24.15	2	26,040	0.01%
2018/06/13	3	24.02	3	23.83	23.75	0	25,923	0.00%
2018/06/11	0	0.00	29	24.26	24.30	-29	25,718	-0.11%
2018/06/08	3	24.40	0	0.00	24.20	3	25,619	0.01%
2018/06/07	2	25.25	1	25.25	24.75	1	25,562	0.00%
2018/06/06	19	24.46	4	24.60	24.75	15	25,214	0.06%
2018/06/05	14	24.20	2	24.78	23.95	12	24,931	0.05%
2018/06/04	1	24.70	1	24.85	24.70	0	24,562	0.00%
2018/05/31	3	25.05	6	25.35	25.05	-3	24,294	-0.01%
2018/05/30	4	24.93	2	25.65	24.85	2	23,962	0.01%
2018/05/29	31	26.03	28	26.21	25.90	3	23,651	0.01%
2018/05/28	26	25.69	5	25.56	25.65	21	23,885	0.09%
2018/05/25	7	26.03	5	25.86	25.80	2	23,703	0.01%
2018/05/24	3	25.80	4	25.43	25.95	-1	23,580	0.00%
2018/05/23	3	24.95	2	25.50	25.00	1	23,340	0.00%
2018/05/22	18	26.81	31	26.23	25.50	-13	22,920	-0.06%
2018/05/21	17	25.26	19	25.13	25.90	-2	22,115	-0.01%
2018/05/18	6	24.32	11	23.96	24.35	-5	21,293	-0.02%
2018/05/17	15	23.80	5	23.70	23.50	10	20,984	0.05%
2018/05/16	2	23.95	3	23.82	23.70	-1	20,756	0.00%
2018/05/15	3	24.00	2	23.45	23.30	1	20,484	0.00%
2018/05/14	9	24.47	33.5	23.71	25.05	-24.5	19,847	-0.12%
2018/05/11	34	22.43	5	22.94	22.85	29	18,828	0.15%
2018/05/10	0.5	21.65	2	21.65	21.75	-1.5	17,794	-0.01%
2018/05/09	8	21.45	0	0.00	21.50	8	17,406	0.05%
2018/05/08	8	20.73	2	20.70	20.50	6	16,779	0.04%
2018/05/07	27	20.79	30	20.79	21.10	-3	16,639	-0.02%
2018/05/04	5	20.00	30	19.94	20.45	-25	16,023	-0.16%
2018/05/03	0	0.00	5	19.50	19.50	-5	15,810	-0.03%
2018/05/02	0	0.00	1	19.95	19.85	-1	15,828	-0.01%
2018/04/30	1	20.25	0	0.00	20.25	1	15,588	0.01%
2018/04/27	3	19.70	0	0.00	19.70	3	15,357	0.02%
2018/04/26	3	19.48	0	0.00	19.50	3	15,460	0.02%
2018/04/25	5	19.60	1	19.20	20.20	4	15,319	0.03%
2018/04/24	4	20.11	1	19.80	19.80	3	15,135	0.02%
2018/04/23	8	20.38	6	20.60	20.90	2	14,959	0.01%
2018/04/20	8	20.44	12	20.34	20.20	-4	14,721	-0.03%
2018/04/19	2	20.45	3	20.50	20.40	-1	14,314	-0.01%
2018/04/18	3	20.15	0	0.00	20.05	3	13,992	0.02%
2018/04/17	24	20.48	21	20.15	20.15	3	13,969	0.02%
2018/04/16	2	20.20	2	20.05	20.15	0	13,552	0.00%
2018/04/13	13	20.36	16	20.44	20.20	-3	13,493	-0.02%
2018/04/12	11	19.75	11	19.80	19.80	0	13,118	0.00%
2018/04/11	32	19.90	22	19.90	19.90	10	13,123	0.08%
2018/04/10	22	19.27	39	19.62	19.45	-17	12,598	-0.13%
2018/04/09	50	18.10	51	18.89	18.90	-1	11,621	-0.01%
2018/03/31	1	17.50	0	0.00	17.50	1	11,157	0.01%
2018/03/30	1	17.70	6	17.80	17.70	-5	11,401	-0.04%
2018/03/28	2	17.63	3	17.78	17.75	-1	11,200	-0.01%
2018/03/26	1	17.50	0	0.00	17.50	1	11,212	0.01%
2018/03/21	0	0.00	2	17.93	17.65	-2	11,801	-0.02%
2018/03/19	0	0.00	3	17.80	17.90	-3	13,003	-0.02%
2018/03/08	0	0.00	35	17.29	17.45	-35	13,770	-0.25%
2018/03/02	9	17.54	0	0.00	17.50	9	14,695	0.06%
2018/03/01	27	17.32	34	17.91	17.90	-7	14,500	-0.05%
2018/02/26	3	16.77	12	16.73	16.55	-9	13,482	-0.07%
2018/02/23	1	16.80	0	0.00	16.90	1	13,307	0.01%
2018/02/08	1	15.20	0	0.00	15.15	1	13,192	0.01%
2018/02/07	5	15.40	0	0.00	15.25	5	13,209	0.04%
2018/02/06	0	0.00	1	15.85	15.05	-1	13,177	-0.01%
2018/01/24	0	0.00	3	16.95	16.95	-3	15,221	-0.02%
2018/01/22	0	0.00	2	17.00	17.20	-2	15,315	-0.01%
2018/01/17	2	17.20	0	0.00	17.10	2	15,283	0.01%
2018/01/16	0	0.00	1	17.55	17.50	-1	15,285	-0.01%
2018/01/11	5	17.84	0	0.00	17.70	5	15,504	0.03%
2018/01/10	3	17.75	3	18.00	18.00	0	15,352	0.00%
2018/01/09	1	17.70	0	0.00	17.70	1	15,329	0.01%
2018/01/04	3	17.60	2.2	17.61	17.50	0.8	15,568	0.01%
2018/01/02	0	0.00	30	17.95	18.00	-30	15,560	-0.19%