新興 (2605)-元大-桃園券商分點個股進出

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
26.15
漲跌
▲0.25
漲幅
+0.97%
成交量
6,638張
產業
上市航運類股
756人加入追蹤

立即追蹤
本地時間:13:35(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－元大-桃園券商分點個股進出

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-桃園券商分點個股進出
元大-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1.1	25.55	2	26.08	26.15	-0.9	8,851	-0.01%
2024/04/23	0.1	25.83	3	26.45	25.90	-2.9	8,843	-0.03%
2024/04/22	33	26.53	22	26.56	26.00	11	8,812	0.12%
2024/04/19	36.3	26.36	62	26.51	26.60	-25.7	8,358	-0.31%
2024/04/18	5	25.14	3	25.18	25.15	2	7,740	0.03%
2024/04/17	0	25.40	0	0.00	25.30	0	7,806	0.00%
2024/04/16	17	25.39	6	25.27	25.25	11	7,912	0.14%
2024/04/15	6	26.46	36	26.24	26.40	-30	8,024	-0.37%
2024/04/12	9	26.24	18.4	26.58	26.35	-9.4	8,064	-0.12%
2024/04/11	21.4	26.00	3	26.13	26.10	18.4	8,264	0.22%
2024/04/10	0.1	24.95	1	25.00	24.95	-0.9	8,698	-0.01%
2024/04/09	0	0.00	1	24.60	24.95	-1	8,859	-0.01%
2024/04/08	1	23.80	6	23.75	24.10	-5	8,969	-0.06%
2024/04/03	0.2	24.03	0	0.00	23.90	0.2	9,007	0.00%
2024/04/02	0	24.10	0	0.00	24.10	0	9,065	0.00%
2024/03/29	0	24.10	0	0.00	24.05	0	9,291	0.00%
2024/03/28	3	24.33	0	0.00	24.30	3	9,545	0.03%
2024/03/27	1	24.40	0	0.00	24.35	1	9,689	0.01%
2024/03/26	5	25.00	0	0.00	24.40	5	9,921	0.05%
2024/03/22	1	24.75	0	0.00	25.10	1	10,281	0.01%
2024/03/21	0	25.00	0	0.00	24.95	0	10,763	0.00%
2024/03/20	5	25.30	0	0.00	25.10	5	10,917	0.05%
2024/03/19	0	0.00	1	25.40	25.70	-1	11,173	-0.01%
2024/03/18	0	0.00	2	24.50	24.70	-2	11,585	-0.02%
2024/03/15	8	24.50	27	24.49	24.55	-19	12,038	-0.16%
2024/03/14	0	0.00	0	25.30	25.15	0	12,882	0.00%
2024/03/13	3	25.35	2	25.55	25.35	1	14,522	0.01%
2024/03/12	4	26.06	3	25.90	25.95	1	15,324	0.01%
2024/03/11	3	26.32	5.2	26.45	26.35	-2.2	17,041	-0.01%
2024/03/08	5	25.30	23	25.43	25.35	-18	19,216	-0.09%
2024/03/07	5	25.85	1	25.70	25.50	4	19,921	0.02%
2024/03/06	16	26.51	3	26.65	26.35	13	20,398	0.06%
2024/03/05	12	27.13	0	0.00	27.15	12	20,507	0.06%
2024/03/04	6	26.91	8	27.06	27.00	-2	20,436	-0.01%
2024/03/01	5	27.20	6	27.25	27.20	-1	20,874	0.00%
2024/02/29	41	27.74	33.2	27.80	27.65	7.8	21,012	0.04%
2024/02/27	11	27.05	7	26.95	27.05	4	20,683	0.02%
2024/02/26	14	27.41	4	27.85	27.40	10	20,529	0.05%
2024/02/23	5	27.60	3	27.23	27.25	2	20,350	0.01%
2024/02/22	1	27.70	2	27.28	27.10	-1	20,186	0.00%
2024/02/21	43	27.89	26	27.86	27.50	17	19,912	0.09%
2024/02/20	1	26.75	1	26.55	26.60	0	19,353	0.00%
2024/02/19	0	0.00	8	25.49	25.80	-8	19,125	-0.04%
2024/02/16	0	0.00	4	24.49	24.65	-4	18,996	-0.02%
2024/02/15	1	23.90	0	0.00	24.05	1	18,938	0.01%
2024/02/05	0	0.00	2	22.65	22.65	-2	18,889	-0.01%
2024/02/02	1	22.80	1	22.85	22.85	0	18,942	0.00%
2024/01/31	3	22.93	2	23.03	22.90	1	18,979	0.01%
2024/01/29	2	23.40	1	23.60	23.70	1	18,970	0.01%
2024/01/26	0	0.00	5	23.20	23.15	-5	18,972	-0.03%
2024/01/25	1	23.60	0	0.00	23.40	1	18,982	0.01%
2024/01/24	10	24.05	0	0.00	23.85	10	19,030	0.05%
2024/01/23	2	23.80	0	0.00	23.50	2	19,036	0.01%
2024/01/22	0	23.95	0	0.00	23.80	0	19,033	0.00%
2024/01/19	0	0.00	16	23.60	23.55	-16	19,075	-0.08%
2024/01/18	0	0.00	0.4	23.63	23.60	-0.4	19,136	0.00%
2024/01/17	2	23.70	0	0.00	23.40	2	19,114	0.01%
2024/01/16	1.1	23.77	7	23.81	23.80	-5.9	19,150	-0.03%
2024/01/12	5	24.68	7.2	24.60	24.45	-2.2	19,412	-0.01%
2024/01/11	1	24.50	0	0.00	24.55	1	19,744	0.01%
2024/01/10	3	25.02	5.5	24.98	24.70	-2.5	19,772	-0.01%
2024/01/09	26.5	25.58	6	25.83	25.80	20.5	19,675	0.10%
2024/01/08	2.5	27.06	2	26.93	26.95	0.5	19,526	0.00%
2024/01/05	19	27.17	12	27.23	27.60	7	19,410	0.04%
2024/01/04	29.1	27.02	25.2	27.23	27.30	3.9	19,050	0.02%
2024/01/03	6	26.06	12	26.00	26.20	-6	18,525	-0.03%
2024/01/02	11.9	25.93	0	0.00	25.60	11.9	18,647	0.06%
2023/12/29	1.5	25.42	2	25.40	25.35	-0.5	18,537	0.00%
2023/12/28	0	0.00	2.4	25.27	25.20	-2.4	18,565	-0.01%
2023/12/27	2	25.70	2	25.98	25.60	0	18,584	0.00%
2023/12/26	1	26.00	10	25.85	25.80	-9	18,640	-0.05%
2023/12/25	59.2	25.96	61.5	25.56	25.55	-2.3	18,655	-0.01%
2023/12/22	6.5	26.88	7	26.76	26.70	-0.5	18,759	0.00%
2023/12/21	5	27.25	3	27.22	27.05	2	18,665	0.01%
2023/12/20	3	26.68	3	26.92	26.80	0	18,503	0.00%
2023/12/19	4	27.49	6	26.75	26.85	-2	18,498	-0.01%
2023/12/18	7	27.74	15	27.81	27.55	-8	18,534	-0.04%
2023/12/15	9	27.29	3	27.35	27.20	6	18,789	0.03%
2023/12/14	16	27.51	13.1	27.27	27.30	2.9	18,972	0.02%
2023/12/13	30	28.24	51	27.94	27.75	-21	19,259	-0.11%
2023/12/12	25.2	28.04	21	28.13	27.90	4.2	19,542	0.02%
2023/12/11	53	28.61	28.4	28.24	27.90	24.7	19,459	0.13%
2023/12/08	73.4	28.41	44	28.95	29.30	29.4	18,535	0.16%
2023/12/07	22	27.89	22	28.05	28.10	0	16,888	0.00%
2023/12/06	73	28.02	61	28.34	28.50	12	16,039	0.07%
2023/12/05	39.1	28.24	46	28.51	28.80	-6.9	14,345	-0.05%
2023/12/04	38	25.40	67	25.73	26.20	-29	12,101	-0.24%
2023/12/01	36	23.52	38	23.73	23.85	-2	11,401	-0.02%
2023/11/30	15	22.56	16	22.79	22.60	-1	10,862	-0.01%
2023/11/29	2	22.25	5	21.91	22.30	-3	10,612	-0.03%
2023/11/28	19	22.41	103	22.47	22.30	-84	10,412	-0.81%	大賣/
2023/11/27	16	21.46	20	21.86	21.30	-4	9,810	-0.04%
2023/11/24	10	20.73	4	20.75	20.65	6	9,572	0.06%
2023/11/22	1	20.30	0	0.00	20.30	1	9,559	0.01%
2023/11/21	6	20.55	0	0.00	20.40	6	9,592	0.06%
2023/11/20	1	20.45	5	20.45	20.45	-4	9,698	-0.04%
2023/11/17	26	21.04	2	21.00	20.70	24	9,992	0.24%
2023/11/16	2	20.55	0	0.00	20.55	2	10,185	0.02%
2023/11/14	5	20.33	0	0.00	20.15	5	10,833	0.05%
2023/11/13	4	20.22	0	0.00	20.15	4	10,833	0.04%
2023/11/10	8	20.50	0	0.00	20.25	8	10,784	0.07%
2023/11/09	3	20.88	0	0.00	20.55	3	10,716	0.03%
2023/11/08	6	21.38	0	0.00	21.25	6	10,699	0.06%
2023/11/07	1	21.60	1	21.70	21.40	0	10,703	0.00%
2023/11/06	10	21.75	0	0.00	21.70	10	10,692	0.09%
2023/11/02	5	21.40	0	0.00	21.55	5	10,640	0.05%
2023/11/01	12	21.41	0	0.00	21.25	12	10,607	0.11%
2023/10/31	12	21.95	0	0.00	21.60	12	10,527	0.11%
2023/10/30	2	21.85	1	22.10	22.30	1	10,489	0.01%
2023/10/27	10	21.83	8	22.20	22.20	2	10,461	0.02%
2023/10/26	23	22.40	3	22.33	22.25	20	10,411	0.19%
2023/10/25	0	0.00	1	23.00	22.90	-1	10,421	-0.01%
2023/10/24	1	22.75	3.2	22.60	22.95	-2.2	10,430	-0.02%
2023/10/23	4	22.89	0	0.00	22.70	4	10,314	0.04%
2023/10/20	19.2	23.79	17	23.75	23.90	2.2	10,141	0.02%
2023/10/19	35	23.44	56	23.97	24.45	-21	9,938	-0.21%
2023/10/18	4	22.74	2	23.50	22.75	2	9,503	0.02%
2023/10/17	1	23.00	0	0.00	22.60	1	9,367	0.01%
2023/10/16	4	23.15	1.1	23.29	23.10	2.9	9,312	0.03%
2023/10/13	6	23.74	0	0.00	23.75	6	9,248	0.06%
2023/10/12	2	23.40	4.2	23.29	23.60	-2.2	9,136	-0.02%
2023/10/11	6.1	23.92	7	24.25	23.85	-0.9	9,077	-0.01%
2023/10/06	3.1	24.02	16.3	24.07	24.30	-13.2	8,907	-0.15%
2023/10/05	3.1	23.11	5	23.44	23.10	-1.9	8,616	-0.02%
2023/10/04	2.3	22.86	5	23.20	22.90	-2.7	8,536	-0.03%
2023/10/03	9	22.93	4	22.98	22.90	5	8,479	0.06%
2023/10/02	12	22.71	2	22.65	22.55	10	8,403	0.12%
2023/09/28	4	23.91	17	23.87	23.75	-13	8,239	-0.16%
2023/09/27	3	23.68	21	24.12	23.60	-18	8,122	-0.22%
2023/09/26	5	23.80	0	0.00	23.30	5	7,747	0.06%
2023/09/25	10	23.20	10	23.36	23.70	0	7,734	0.00%
2023/09/22	22	23.14	21	22.90	22.90	1	7,662	0.01%
2023/09/21	5	23.38	18	23.25	23.30	-13	7,516	-0.17%
2023/09/20	27	24.47	18	24.55	23.85	9	7,195	0.13%
2023/09/19	23	24.18	10.1	24.27	23.85	12.9	6,443	0.20%
2023/09/18	17	23.99	7	23.99	23.70	10	6,102	0.16%
2023/09/15	15	23.31	26	23.91	24.30	-11	5,512	-0.20%
2023/09/14	27	22.03	23	21.90	22.10	4	4,726	0.08%
2023/09/13	0	0.00	5	20.60	20.75	-5	4,352	-0.11%
2023/09/11	4	20.75	1	20.35	20.40	3	4,361	0.07%
2023/09/08	1	21.35	3	20.90	20.85	-2	4,365	-0.05%
2023/09/07	3.7	20.66	2	21.25	20.50	1.7	4,285	0.04%
2023/09/06	0	0.00	6	20.98	20.95	-6	4,247	-0.14%
2023/09/05	0	0.00	1	20.60	20.60	-1	4,136	-0.02%
2023/09/01	0	0.00	10	19.85	19.80	-10	4,114	-0.24%
2023/08/31	0	0.00	8	20.04	19.95	-8	4,124	-0.19%
2023/08/30	1	20.10	1	19.90	20.15	0	4,135	0.00%
2023/08/29	17	19.76	10	19.75	20.00	7	4,128	0.17%
2023/08/28	5	19.66	0	0.00	19.50	5	4,147	0.12%
2023/08/25	2	19.93	0	0.00	19.80	2	4,151	0.05%
2023/08/24	9	20.46	1	20.10	20.10	8	4,108	0.19%
2023/08/23	40	21.41	52	21.34	21.25	-12	4,004	-0.30%
2023/08/22	8	20.52	6	21.00	21.15	2	3,712	0.05%
2023/08/21	11	20.45	3	20.30	19.85	8	3,431	0.23%
2023/08/18	13	20.49	14	20.74	20.95	-1	2,996	-0.03%
2023/08/17	3	19.00	0	0.00	19.05	3	2,698	0.11%
2023/08/16	1	18.30	0	0.00	18.30	1	2,673	0.04%
2023/08/14	3	18.32	0	0.00	18.15	3	2,692	0.11%
2023/08/09	2	18.80	0	0.00	18.80	2	2,630	0.08%
2023/08/04	1	19.20	0	0.00	19.15	1	2,828	0.04%
2023/08/02	2	19.10	0	0.00	19.10	2	2,817	0.07%
2023/07/31	0	0.00	1	19.05	18.80	-1	2,774	-0.04%
2023/07/28	3	19.48	4	19.40	19.30	-1	2,744	-0.04%
2023/07/27	1	18.85	0	0.00	18.95	1	2,658	0.04%
2023/07/25	0	0.00	2	18.35	18.35	-2	2,664	-0.08%
2023/07/20	0	0.00	5	19.00	19.10	-5	2,731	-0.18%
2023/07/18	1	18.85	1	18.80	18.80	0	2,758	0.00%
2023/07/17	4	19.00	0	0.00	19.20	4	2,754	0.15%
2023/07/13	0	0.00	2	18.85	18.70	-2	2,823	-0.07%
2023/07/07	0	0.00	1	19.85	19.80	-1	2,903	-0.03%
2023/07/03	1	20.80	2	20.98	20.80	-1	3,184	-0.03%
2023/06/28	1	20.60	0	0.00	20.55	1	3,170	0.03%
2023/06/27	2	21.35	2	20.75	20.75	0	3,263	0.00%
2023/06/20	0	0.00	2	21.23	21.15	-2	3,528	-0.06%
2023/06/19	10	21.30	1	21.25	21.20	9	3,763	0.24%
2023/06/15	0	0.00	2	21.55	21.50	-2	3,854	-0.05%
2023/06/09	0	0.00	1	21.65	21.60	-1	4,557	-0.02%
2023/06/07	0	0.00	1	21.30	21.35	-1	4,773	-0.02%
2023/06/05	0	0.00	33.8	20.46	20.85	-33.8	5,025	-0.67%
2023/06/01	1	20.30	0	0.00	20.45	1	5,466	0.02%
2023/05/30	6	21.22	0	0.00	21.05	6	6,669	0.09%
2023/05/26	4	21.61	0	0.00	21.40	4	8,511	0.05%
2023/05/25	1	21.95	0	22.05	22.00	1	8,858	0.01%
2023/05/23	1	22.50	6	22.48	22.30	-5	8,896	-0.06%
2023/05/19	3	22.05	0	0.00	22.10	3	8,903	0.03%
2023/05/18	0	0.00	10	22.35	22.30	-10	8,931	-0.11%
2023/05/17	12	22.40	1	22.30	22.40	11	8,929	0.12%
2023/05/16	0	0.00	4	22.10	22.15	-4	8,932	-0.04%
2023/05/10	7	22.50	1	22.50	22.45	6	8,826	0.07%
2023/05/03	1	21.55	0	0.00	21.65	1	8,753	0.01%
2023/05/02	1	22.00	2	22.50	22.20	-1	8,780	-0.01%
2023/04/28	4	22.64	0	0.00	22.50	4	8,760	0.05%
2023/04/26	0	0.00	1	22.15	22.25	-1	8,721	-0.01%
2023/04/24	1	23.30	0	0.00	23.20	1	8,660	0.01%
2023/04/21	1	23.50	1	23.65	23.25	0	8,662	0.00%
2023/04/19	1	24.20	0	0.00	24.15	1	8,602	0.01%
2023/04/18	0	0.00	9	24.95	24.50	-9	8,575	-0.10%
2023/04/13	1	24.80	0	0.00	25.10	1	8,531	0.01%
2023/04/12	11	25.27	4	25.35	25.30	7	8,487	0.08%
2023/04/11	0	0.00	1	25.50	25.40	-1	8,461	-0.01%
2023/04/10	0	0.00	1	25.65	25.60	-1	8,468	-0.01%
2023/04/07	1	25.90	1	25.70	25.70	0	8,480	0.00%
2023/04/06	4	25.55	3	25.60	25.50	1	8,432	0.01%
2023/03/31	10	24.70	46	24.61	24.75	-36	8,349	-0.43%
2023/03/30	0	24.50	0	0.00	24.45	0	8,645	0.00%
2023/03/29	0	0.00	2	24.10	24.45	-2	8,700	-0.02%
2023/03/28	3	24.92	2	24.80	24.35	1	8,788	0.01%
2023/03/27	0	0.00	11	24.73	24.90	-11	8,738	-0.13%
2023/03/24	5	23.88	6	23.82	24.00	-1	8,728	-0.01%
2023/03/23	8.2	23.97	7.3	23.70	23.75	0.9	8,719	0.01%
2023/03/22	33	26.00	12	25.24	24.85	21	8,581	0.24%
2023/03/21	1	24.85	4	24.95	24.75	-3	8,388	-0.04%
2023/03/20	1.3	24.65	0	0.00	24.45	1.3	8,336	0.02%
2023/03/17	3.1	24.88	2.4	24.88	24.65	0.7	8,284	0.01%
2023/03/16	0.1	25.21	0	0.00	25.10	0.1	8,185	0.00%
2023/03/15	0	25.68	4	26.13	25.90	-4	7,998	-0.05%
2023/03/14	3	24.30	1	25.35	25.00	2	7,709	0.03%
2023/03/13	1	24.50	10	24.35	24.60	-9	7,587	-0.12%
2023/03/10	4.2	25.29	17	24.91	25.00	-12.8	7,522	-0.17%
2023/03/09	19	25.69	0	0.00	25.50	19	7,367	0.26%
2023/03/08	2.1	25.97	27.3	25.60	25.65	-25.2	7,310	-0.34%
2023/03/07	2	26.45	2	26.65	26.45	0	7,152	0.00%
2023/03/06	3	26.40	3	26.58	26.85	0	7,073	0.00%
2023/03/03	22	26.27	12	26.49	27.00	10	6,800	0.15%
2023/03/02	8	26.63	5	26.38	26.10	3	6,399	0.05%
2023/03/01	80	26.12	24	26.26	25.40	56	5,622	1.00%
2023/02/24	37	24.89	33.1	25.08	25.70	4	4,432	0.09%
2023/02/23	34	23.30	2	23.30	23.40	32	3,756	0.85%
2023/02/22	2	21.55	1	21.50	21.30	1	3,407	0.03%
2023/02/21	2	21.30	2	21.10	21.25	0	3,384	0.00%
2023/02/16	0.1	20.75	0	0.00	20.80	0.1	3,472	0.00%
2023/02/14	1	20.45	0	0.00	20.45	1	3,519	0.03%
2023/02/10	0	0.00	0	20.20	19.85	0	3,590	0.00%
2023/02/06	0	20.20	0	0.00	20.25	0	3,680	0.00%
2023/02/03	4	20.52	2	20.30	20.40	2	3,691	0.05%
2023/02/02	0	0.00	1	20.40	20.35	-1	3,683	-0.03%
2023/01/31	1	20.15	1	19.95	20.20	0	3,663	0.00%
2023/01/30	0	0.00	1	19.15	19.40	-1	3,625	-0.03%
2023/01/17	1	19.30	1	19.10	19.20	0	3,629	0.00%
2023/01/13	0	0.00	3	19.30	19.35	-3	3,647	-0.08%
2023/01/12	3	19.50	0	0.00	19.45	3	3,658	0.08%
2023/01/04	1	19.40	1	19.20	19.20	0	3,734	0.00%
2023/01/03	1	19.60	0	0.00	19.65	1	3,725	0.03%
2022/12/29	1	20.20	0	0.00	20.15	1	3,720	0.03%
2022/12/28	1	20.45	1	20.50	20.50	0	3,731	0.00%
2022/12/27	0	0.00	1	21.15	20.65	-1	3,757	-0.03%
2022/12/26	1	20.20	3	20.17	20.30	-2	3,714	-0.05%
2022/12/23	3	20.68	1	20.65	20.65	2	3,703	0.05%
2022/12/22	23	21.51	35	21.78	21.40	-12	3,650	-0.33%
2022/12/21	11	20.71	1	20.85	20.45	10	3,385	0.30%
2022/12/20	1	20.95	21	20.98	20.10	-20	3,388	-0.59%
2022/12/19	24	20.97	2	20.05	20.05	22	3,370	0.65%
2022/12/16	0	0.00	1	20.70	20.65	-1	3,428	-0.03%
2022/12/15	3	20.42	26	20.50	20.45	-23	3,384	-0.68%
2022/12/14	5	19.80	5	19.94	19.95	0	3,491	0.00%
2022/12/13	2	19.80	0	0.00	20.10	2	3,492	0.06%
2022/12/09	0	0.00	1	19.40	19.60	-1	3,547	-0.03%
2022/12/08	2	18.95	4	18.98	19.20	-2	3,712	-0.05%
2022/12/07	30.1	18.98	30	19.00	18.90	0.1	3,746	0.00%
2022/12/06	15	19.89	2	19.20	19.15	13	3,731	0.35%
2022/12/05	10	19.73	0	0.00	19.90	10	3,731	0.27%
2022/12/02	1	20.05	2	19.95	19.75	-1	3,727	-0.03%
2022/12/01	25	20.46	73	20.38	20.20	-48	3,716	-1.29%
2022/11/30	45	20.00	0	0.00	20.10	45	3,679	1.22%
2022/11/29	0	0.00	7	19.74	20.10	-7	3,683	-0.19%
2022/11/28	9	19.55	1	19.35	19.45	8	3,679	0.22%
2022/11/25	1	19.80	1	20.13	19.95	0	3,683	0.00%
2022/11/24	1	19.20	2	19.33	19.45	-1	3,637	-0.03%
2022/11/23	0	19.15	2	18.75	19.25	-2	3,630	-0.05%
2022/11/22	0	18.50	0	0.00	18.40	0	3,625	0.00%
2022/11/21	2	18.55	2	18.70	18.45	0	3,661	0.00%
2022/11/18	0	0.00	1	18.95	18.45	-1	3,683	-0.03%
2022/11/16	3	19.38	2	19.65	19.05	1	3,815	0.03%
2022/11/15	0	19.10	0	0.00	19.00	0	3,824	0.00%
2022/11/14	1	19.20	0	0.00	19.15	1	4,233	0.02%
2022/11/11	4	18.95	2	18.95	18.75	2	4,545	0.04%
2022/11/10	2	18.50	2	18.60	18.65	0	4,525	0.00%
2022/11/09	9	18.34	11	18.43	18.35	-2	4,511	-0.04%
2022/11/08	2	18.50	2	18.80	18.70	0	4,494	0.00%
2022/11/07	0	18.50	0	0.00	18.45	0	4,462	0.00%
2022/11/04	5	17.78	3	17.97	17.70	2	4,449	0.04%
2022/11/02	0.1	17.70	0	0.00	17.60	0.1	4,418	0.00%
2022/11/01	1	17.45	0	0.00	17.50	1	4,426	0.02%
2022/10/28	0.1	18.20	0	0.00	17.90	0.1	4,494	0.00%
2022/10/26	0.1	18.20	0	0.00	18.30	0.1	4,565	0.00%
2022/10/25	2.1	18.59	2	18.80	18.30	0.1	4,579	0.00%
2022/10/24	0	0.00	1	18.40	18.30	-1	4,594	-0.02%
2022/10/21	0.1	18.00	0	0.00	17.80	0.1	4,619	0.00%
2022/10/20	1.1	17.73	0	0.00	18.10	1.1	4,660	0.02%
2022/10/17	0.2	17.55	6	17.80	18.00	-5.9	5,177	-0.11%
2022/10/14	0	0.00	1	18.05	18.65	-1	5,538	-0.02%
2022/10/13	0.1	17.73	0	0.00	17.45	0.1	5,626	0.00%
2022/10/12	0.1	18.85	2	18.53	18.65	-2	5,660	-0.03%
2022/10/06	0.1	19.75	4	19.55	19.85	-3.9	5,659	-0.07%
2022/10/05	6	19.85	2	19.80	19.55	4	5,671	0.07%
2022/10/04	2	18.70	5	18.96	19.25	-3	5,670	-0.05%
2022/10/03	0	0.00	1	18.45	18.35	-1	5,630	-0.02%
2022/09/30	0.1	17.75	0	0.00	18.20	0.1	5,638	0.00%
2022/09/28	3	19.23	1	18.60	18.60	2	5,604	0.04%
2022/09/27	0.1	19.95	0	0.00	20.05	0.1	5,577	0.00%
2022/09/26	4.1	20.60	1	19.85	19.85	3.1	5,552	0.05%
2022/09/23	1	21.80	2	21.68	21.30	-1	5,520	-0.02%
2022/09/22	3	21.43	3	21.20	21.20	0	5,439	0.00%
2022/09/21	2	21.40	3	21.58	21.40	-1	5,394	-0.02%
2022/09/19	0.9	20.74	0	0.00	20.65	0.9	5,321	0.02%
2022/09/16	5.1	21.87	0	0.00	21.85	5.1	5,335	0.10%
2022/09/15	22	21.70	21	21.80	21.75	1	5,368	0.02%
2022/09/14	1	20.70	0	0.00	20.75	1	5,276	0.02%
2022/09/13	0	20.70	0	0.00	20.45	0	5,284	0.00%
2022/09/12	0	20.35	1	20.60	20.50	-1	5,378	-0.02%
2022/09/08	0	20.05	0	0.00	20.15	0	5,403	0.00%
2022/09/07	1	19.85	3	19.82	19.85	-2	5,483	-0.04%
2022/09/06	2	20.28	1	20.20	20.10	1	5,500	0.02%
2022/09/05	0.3	20.33	0	0.00	20.10	0.3	5,528	0.01%
2022/09/01	0.1	21.15	1	20.75	20.75	-0.9	5,521	-0.02%
2022/08/31	0.1	21.25	0	0.00	21.45	0.1	5,517	0.00%
2022/08/29	1.1	21.60	0	0.00	21.55	1.1	5,509	0.02%
2022/08/26	3	22.90	2	23.00	22.90	1	5,457	0.02%
2022/08/23	2	24.15	5	24.10	23.70	-3	5,430	-0.06%
2022/08/22	3.1	23.59	6	23.83	23.95	-2.9	5,325	-0.05%
2022/08/19	6	24.67	3	24.32	24.20	3	5,266	0.06%
2022/08/18	10	24.37	9	24.05	24.75	1	4,912	0.02%
2022/08/16	4	22.43	0	0.00	22.65	4	4,660	0.09%
2022/08/11	2.4	22.58	1	22.85	22.40	1.4	5,046	0.03%
2022/08/10	1.1	23.00	1	22.80	22.75	0.1	5,053	0.00%
2022/08/09	0	0.00	20	22.85	23.05	-20	5,114	-0.39%
2022/08/08	1	22.55	1	22.85	22.95	0	5,174	0.00%
2022/08/04	1.2	22.30	2	22.80	22.60	-0.8	5,434	-0.01%
2022/08/03	1.1	23.32	2	22.95	22.95	-0.9	5,635	-0.02%
2022/08/02	0.1	23.10	1	23.65	23.60	-1	5,814	-0.02%
2022/08/01	0	23.80	0	0.00	24.00	0	5,911	0.00%
2022/07/28	1	23.40	0	0.00	23.50	1	6,318	0.02%
2022/07/26	0	0.00	1	23.70	23.60	-1	6,987	-0.01%
2022/07/22	28	25.54	3	25.58	25.50	25	7,465	0.33%
2022/07/20	0	0.00	1	22.80	22.60	-1	7,556	-0.01%
2022/07/14	0	0.00	0.1	20.85	20.80	-0.1	11,543	0.00%
2022/07/13	0	0.00	2	20.45	20.55	-2	11,638	-0.02%
2022/07/12	1	20.54	0	0.00	19.75	1	11,648	0.01%
2022/07/08	2	21.00	10	21.00	21.00	-8	11,738	-0.07%
2022/07/07	0	0.00	1	20.25	20.40	-1	11,743	-0.01%
2022/07/05	1	20.25	1	20.05	20.45	0	11,756	0.00%
2022/07/04	1	19.70	0	0.00	19.75	1	11,744	0.01%
2022/07/01	1.1	19.45	1	20.20	19.20	0.1	11,731	0.00%
2022/06/30	10	20.55	7	20.43	20.40	3	11,679	0.03%
2022/06/29	1	21.35	0	0.00	21.20	1	11,651	0.01%
2022/06/28	0	21.85	0	0.00	21.85	0	11,632	0.00%
2022/06/27	1	22.05	0	0.00	21.90	1	11,618	0.01%
2022/06/24	2	21.40	2	20.95	20.80	0	11,560	0.00%
2022/06/23	8	20.61	134	20.09	20.25	-126	11,530	-1.09%	大賣/鉅額交易
2022/06/22	15	21.03	5	21.10	20.80	10	11,492	0.09%
2022/06/21	1	21.45	0	21.45	21.55	1	11,420	0.01%
2022/06/20	1.1	22.01	1	21.55	20.85	0.1	11,394	0.00%
2022/06/17	26	22.94	14	22.85	22.60	12	11,316	0.11%
2022/06/16	11.1	23.60	4.2	23.08	22.95	6.8	11,333	0.06%
2022/06/15	2	24.30	0	24.25	24.00	2	11,302	0.02%
2022/06/13	7.1	24.72	3	24.60	24.50	4.1	11,431	0.04%
2022/06/10	2	25.60	4	25.59	25.70	-2	11,566	-0.02%
2022/06/09	2	25.95	0	0.00	26.00	2	11,788	0.02%
2022/06/08	5	26.55	0	0.00	26.55	5	12,167	0.04%
2022/06/07	0	26.75	2	26.60	26.55	-2	12,938	-0.02%
2022/06/06	1	27.00	0	0.00	26.95	1	13,067	0.01%
2022/06/02	0	0.00	3	27.15	27.00	-3	13,199	-0.02%
2022/06/01	1	27.20	1	27.20	27.25	0	13,321	0.00%
2022/05/31	1	26.90	3.5	27.06	26.95	-2.5	13,419	-0.02%
2022/05/30	4	27.00	2	27.08	27.10	2	13,493	0.01%
2022/05/27	2	26.88	0	0.00	26.85	2	13,520	0.01%
2022/05/26	5	27.38	6	27.27	27.00	-1	13,610	-0.01%
2022/05/25	21	27.06	6	27.17	26.95	15	13,824	0.11%
2022/05/24	3	26.70	4	26.94	27.10	-1	13,941	-0.01%
2022/05/23	11.8	27.23	10	27.15	26.85	1.8	14,091	0.01%
2022/05/20	6	26.59	5	26.80	26.05	1	13,981	0.01%
2022/05/19	4	26.20	0	0.00	26.15	4	14,115	0.03%
2022/05/18	6	26.45	2	26.73	26.50	4	14,198	0.03%
2022/05/17	28	26.62	0	0.00	26.10	28	14,197	0.20%
2022/05/16	7	26.59	2	26.38	26.70	5	14,172	0.04%
2022/05/13	1	26.85	0	0.00	26.65	1	14,126	0.01%
2022/05/12	90	27.91	89	27.55	26.50	1	14,044	0.01%
2022/05/11	91	28.12	90	28.02	27.90	1	13,901	0.01%
2022/05/10	6	29.65	8	29.63	29.25	-2	13,714	-0.01%
2022/05/09	7	29.86	4	29.66	29.20	3	13,542	0.02%
2022/05/06	3	29.95	2	30.00	30.15	1	13,483	0.01%
2022/05/05	6	30.44	4	30.16	30.40	2	13,386	0.01%
2022/05/04	19	30.93	22	30.97	30.20	-3	13,143	-0.02%
2022/05/03	23	29.82	21	29.18	29.50	2	12,726	0.02%
2022/04/29	13	29.45	18	29.66	30.05	-5	12,531	-0.04%
2022/04/28	5	28.60	5	28.56	28.25	0	12,190	0.00%
2022/04/27	19	29.19	16	29.04	28.75	3	11,951	0.03%
2022/04/26	35	29.95	26	29.39	28.40	9	11,537	0.08%
2022/04/25	16	31.42	27	31.00	30.50	-11	11,187	-0.10%
2022/04/22	97	32.63	92.2	32.74	33.00	4.8	10,690	0.04%
2022/04/21	24	31.09	53	31.08	31.95	-29	9,153	-0.32%
2022/04/20	16	29.90	26.4	30.32	29.20	-10.4	8,103	-0.13%
2022/04/19	8	27.94	3	28.27	28.15	5	7,118	0.07%
2022/04/18	0	0.00	3	27.25	27.30	-3	7,038	-0.04%
2022/04/15	4	28.05	17	27.83	27.75	-13	7,025	-0.18%
2022/04/13	0	0.00	1	26.85	27.05	-1	6,963	-0.01%
2022/04/12	0	0.00	1	26.05	25.90	-1	6,961	-0.01%
2022/04/08	0	0.00	2	27.00	26.90	-2	6,999	-0.03%
2022/04/07	1	27.40	0	0.00	26.50	1	7,039	0.01%
2022/04/06	1	27.30	0	0.00	27.30	1	7,050	0.01%
2022/04/01	5	27.85	3	27.80	27.80	2	7,123	0.03%
2022/03/31	0	28.00	1	28.10	27.90	-1	7,189	-0.01%
2022/03/30	0	28.05	1	28.05	27.95	-1	7,259	-0.01%
2022/03/28	2	27.75	1	28.00	27.95	1	7,446	0.01%
2022/03/25	1	27.80	0	0.00	27.85	1	7,742	0.01%
2022/03/24	1	28.50	1	28.55	28.55	0	7,738	0.00%
2022/03/23	1	28.75	5	28.92	28.75	-4	7,841	-0.05%
2022/03/22	0	28.70	1	28.60	28.60	-1	7,898	-0.01%
2022/03/21	3	28.93	2	28.93	28.95	1	8,006	0.01%
2022/03/18	6	28.15	0	0.00	28.85	6	8,035	0.07%
2022/03/17	1	27.65	1	27.85	28.25	0	8,065	0.00%
2022/03/16	1	27.90	1	27.25	27.50	0	8,091	0.00%
2022/03/15	9	27.87	1	27.40	27.40	8	8,137	0.10%
2022/03/14	6	29.45	7	29.36	28.80	-1	8,432	-0.01%
2022/03/11	21	29.76	8	29.54	29.60	13	8,444	0.15%
2022/03/10	26	29.96	20.6	29.93	30.00	5.4	8,269	0.07%
2022/03/09	22	28.23	23	28.11	28.15	-1	7,648	-0.01%
2022/03/08	53	28.01	52	27.55	26.90	1	7,804	0.01%
2022/03/07	1	27.95	8	28.05	28.00	-7	7,813	-0.09%
2022/03/04	14	28.31	96	28.75	28.40	-82	7,872	-1.04%
2022/03/03	82	28.54	2	28.58	28.60	80	7,866	1.02%
2022/03/02	6	28.28	6	28.14	27.85	0	7,971	0.00%
2022/03/01	1	28.95	3	28.80	28.15	-2	8,153	-0.02%
2022/02/25	25	28.24	25	28.38	28.20	0	8,264	0.00%
2022/02/24	3	28.30	5	27.65	27.30	-2	8,173	-0.02%
2022/02/23	4	28.93	0	0.00	28.15	4	8,174	0.05%
2022/02/22	4.5	27.49	11	27.69	27.50	-6.5	8,051	-0.08%
2022/02/21	24	28.89	24	28.84	28.20	0	8,013	0.00%
2022/02/18	2	27.80	11	27.55	28.00	-9	7,872	-0.11%
2022/02/17	5.5	27.34	0	0.00	27.35	5.5	7,886	0.07%
2022/02/16	0	0.00	5	27.15	27.25	-5	7,942	-0.06%
2022/02/15	6	26.75	4	27.10	26.70	2	8,035	0.02%
2022/02/14	5	26.58	4	26.50	26.50	1	8,213	0.01%
2022/02/11	6	26.97	6	27.35	27.00	0	8,362	0.00%
2022/02/10	19	27.18	15	26.86	26.90	4	8,711	0.05%
2022/02/08	45	26.05	140	26.03	26.40	-95	8,857	-1.07%	大賣/
2022/02/07	95	25.85	1	26.00	25.70	94	8,953	1.05%
2022/01/26	5	24.60	0	0.00	24.55	5	9,350	0.05%
2022/01/25	1	24.00	0	0.00	24.05	1	9,484	0.01%
2022/01/24	0	25.00	0	0.00	25.15	0	9,524	0.00%
2022/01/18	0	0.00	13	27.01	26.95	-13	10,071	-0.13%
2022/01/14	0	0.00	39	26.73	27.05	-39	10,580	-0.37%
2022/01/13	10	27.10	5	27.15	27.10	5	10,729	0.05%
2022/01/12	0	0.00	19	27.31	27.25	-19	10,847	-0.18%
2022/01/07	1	28.40	1	28.65	27.95	0	11,551	0.00%
2022/01/06	1	29.00	1	29.00	28.75	0	11,917	0.00%
2022/01/05	1	29.25	4	29.08	28.90	-3	12,229	-0.02%
2022/01/04	0	0.00	1	29.35	29.35	-1	12,557	-0.01%
2022/01/03	11	28.66	1	29.00	29.00	10	13,097	0.08%
2021/12/30	55	29.71	44	29.38	29.20	11	13,938	0.08%
2021/12/29	20	29.60	1	29.70	29.50	19	14,225	0.13%
2021/12/28	0	0.00	5	30.00	29.25	-5	14,596	-0.03%
2021/12/27	1	29.35	7	29.33	29.25	-6	15,436	-0.04%
2021/12/24	3	29.70	1	29.75	29.55	2	16,233	0.01%
2021/12/23	9	30.23	1	30.00	30.00	8	17,091	0.05%
2021/12/22	6	30.81	1	30.60	30.60	5	17,714	0.03%
2021/12/21	0	0.00	4	31.38	31.35	-4	17,683	-0.02%
2021/12/20	1	30.00	2	29.65	29.75	-1	17,477	-0.01%
2021/12/17	1	30.20	11	30.30	29.95	-10	17,573	-0.06%
2021/12/16	2	29.85	0	0.00	29.60	2	17,526	0.01%
2021/12/15	3	30.26	3	29.90	29.75	0	17,501	0.00%
2021/12/14	3	29.20	0	0.00	29.00	3	17,464	0.02%
2021/12/13	1	30.20	2.1	30.67	30.55	-1.1	17,450	-0.01%
2021/12/10	3.1	30.43	4	30.60	30.60	-0.9	17,505	-0.01%
2021/12/09	0	0.00	1	30.95	31.10	-1	17,714	-0.01%
2021/12/08	23	32.05	29	32.18	31.20	-6	17,835	-0.03%
2021/12/07	4	30.33	4.1	30.52	30.95	-0.1	17,465	0.00%
2021/12/06	10	29.83	18.2	29.91	30.05	-8.2	17,332	-0.05%
2021/12/03	37.2	29.30	2	28.80	28.80	35.2	17,262	0.20%
2021/12/02	6	29.46	8	29.61	29.40	-2	17,458	-0.01%
2021/12/01	5	28.44	3.7	28.47	28.65	1.3	17,372	0.01%
2021/11/30	2.7	28.25	32	28.42	29.00	-29.3	17,498	-0.17%
2021/11/29	5	27.52	0	0.00	27.15	5	17,572	0.03%
2021/11/26	53	27.63	40	27.83	27.40	13	17,809	0.07%
2021/11/25	17	29.16	0	0.00	28.85	17	17,935	0.09%
2021/11/24	11	28.67	10	29.45	30.05	1	18,295	0.01%
2021/11/23	1.1	28.82	22	28.94	28.70	-20.9	18,414	-0.11%
2021/11/22	10	27.75	10	28.15	28.00	0	19,057	0.00%
2021/11/19	1	28.50	2	27.68	27.70	-1	20,488	0.00%
2021/11/18	22	28.62	32	28.87	28.55	-10	22,165	-0.05%
2021/11/17	29	28.59	1	28.40	28.35	28	22,237	0.13%
2021/11/16	0	0.00	39	29.13	29.50	-39	22,449	-0.17%
2021/11/15	3	28.55	4	28.74	28.55	-1	22,949	0.00%
2021/11/12	2	29.25	3	29.43	29.20	-1	23,397	0.00%
2021/11/11	11	29.83	8	29.98	29.30	3	23,441	0.01%
2021/11/10	24	29.72	47	29.83	29.60	-23	23,428	-0.10%
2021/11/09	27	30.02	1	30.45	30.00	26	23,447	0.11%
2021/11/08	0	0.00	3	29.25	29.70	-3	23,286	-0.01%
2021/11/05	1	28.00	0	0.00	28.40	1	23,459	0.00%
2021/11/04	0	0.00	8	28.68	28.35	-8	23,601	-0.03%
2021/11/03	71.9	28.95	65	28.76	28.60	6.9	23,613	0.03%
2021/11/02	18	28.15	48	28.59	28.15	-30	23,632	-0.13%
2021/11/01	6	27.68	16	28.01	27.80	-10	23,536	-0.04%
2021/10/29	12	27.54	19	27.69	27.70	-7	23,490	-0.03%
2021/10/28	18	27.58	21	27.72	27.40	-3	23,422	-0.01%
2021/10/27	7	27.61	1	27.65	27.50	6	23,567	0.03%
2021/10/26	2	28.00	2	28.90	28.85	0	24,010	0.00%
2021/10/25	0.1	28.15	14	27.69	28.05	-13.9	24,425	-0.06%
2021/10/22	12	27.66	7	27.96	27.40	5	24,559	0.02%
2021/10/21	3	29.40	0	0.00	29.00	3	24,781	0.01%
2021/10/20	11	29.17	11	29.15	28.85	0	24,809	0.00%
2021/10/19	0	29.45	11	29.13	29.15	-11	25,173	-0.04%
2021/10/18	34	28.90	23.4	28.91	29.20	10.6	25,495	0.04%
2021/10/15	6	30.92	6	30.89	30.70	0	25,478	0.00%
2021/10/14	16	31.16	22.4	31.20	30.90	-6.4	25,577	-0.03%
2021/10/13	19	34.04	17.7	32.72	31.90	1.3	25,525	0.00%
2021/10/12	15.2	34.36	22.8	34.17	33.65	-7.6	26,659	-0.03%
2021/10/08	85.2	36.84	49.1	36.69	36.25	36.1	27,292	0.13%
2021/10/07	80.1	36.56	99	36.90	36.40	-18.9	27,775	-0.07%
2021/10/06	48	35.19	37	34.32	34.00	11	27,723	0.04%
2021/10/05	9	35.81	5	35.68	35.95	4	28,502	0.01%
2021/10/04	97	36.44	64	36.31	36.50	33	28,379	0.12%
2021/10/01	55	37.67	23	37.64	35.90	32	27,858	0.11%
2021/09/30	44.1	38.48	66.1	38.81	39.85	-21.9	27,282	-0.08%
2021/09/29	51.1	36.74	56	37.65	36.25	-4.9	26,780	-0.02%
2021/09/28	1	35.60	1	35.40	35.50	0	26,681	0.00%
2021/09/27	5	36.92	4	37.51	36.50	1	26,967	0.00%
2021/09/24	1	37.05	6	36.88	37.05	-5	27,389	-0.02%
2021/09/23	7	36.21	8	36.14	36.00	-1	27,895	0.00%
2021/09/22	1	35.45	1	36.00	35.45	0	28,899	0.00%
2021/09/17	13	36.40	11	36.10	36.40	2	29,389	0.01%
2021/09/16	3	36.30	1	36.10	36.10	2	29,676	0.01%
2021/09/15	7	36.98	8	37.15	37.05	-1	31,292	0.00%
2021/09/14	46	37.68	49	37.74	37.00	-3	33,519	-0.01%
2021/09/13	14	37.45	11	38.15	37.20	3	34,893	0.01%
2021/09/10	4	35.80	6	35.73	35.85	-2	35,042	-0.01%
2021/09/09	14	35.49	11	35.49	35.30	3	35,802	0.01%
2021/09/08	0.3	36.80	3	36.02	36.20	-2.7	36,746	-0.01%
2021/09/07	36.2	37.49	31	37.19	36.35	5.2	37,562	0.01%
2021/09/06	0	0.00	10	35.98	35.80	-10	38,023	-0.03%
2021/09/03	21	37.78	11	38.28	37.70	10	38,313	0.03%
2021/09/02	12.1	38.75	8	38.65	38.90	4.1	38,214	0.01%
2021/09/01	39.2	39.20	39	38.72	38.50	0.2	38,146	0.00%
2021/08/31	5	41.00	5	40.86	40.40	0	38,165	0.00%
2021/08/30	127	42.89	127	42.11	41.60	0	38,191	0.00%	大買/大賣/
2021/08/27	31	41.72	24.6	41.45	41.00	6.4	37,861	0.02%
2021/08/26	32.2	43.42	63	43.43	42.75	-30.8	37,985	-0.08%
2021/08/25	111.6	42.49	68.3	42.31	43.10	43.3	38,102	0.11%	大買/
2021/08/24	69	41.41	95.1	42.74	43.25	-26	36,942	-0.07%
2021/08/23	0	0.00	6	39.35	39.35	-6	35,626	-0.02%
2021/08/20	7	35.57	5	35.36	35.80	2	35,917	0.01%
2021/08/19	10.2	35.74	18	36.35	34.50	-7.9	36,090	-0.02%
2021/08/18	11	35.52	10	34.61	35.70	1	35,873	0.00%
2021/08/17	5	34.58	9	34.55	33.10	-4	36,218	-0.01%
2021/08/16	5	33.93	5	33.70	33.95	0	37,250	0.00%
2021/08/13	12	36.00	11	36.23	34.90	1	37,687	0.00%
2021/08/12	0	0.00	3.6	35.98	35.95	-3.6	37,874	-0.01%
2021/08/11	5	34.54	14	34.39	35.40	-9	38,208	-0.02%
2021/08/10	15	38.41	2	37.20	37.10	13	38,133	0.03%
2021/08/09	8	38.73	3	39.03	38.20	5	38,463	0.01%
2021/08/06	29	39.39	32.1	39.44	38.25	-3	38,865	-0.01%
2021/08/05	3	38.56	0	0.00	37.55	3	38,783	0.01%
2021/08/04	0	0.00	20.1	38.70	38.50	-20.1	39,050	-0.05%
2021/08/03	25	38.34	5	38.62	38.25	20	40,143	0.05%
2021/08/02	14	38.80	40	38.98	38.90	-26	40,483	-0.06%
2021/07/30	39	40.13	10	40.20	38.40	29	40,492	0.07%
2021/07/29	57	40.50	65	41.02	41.90	-8	40,012	-0.02%
2021/07/28	27.2	37.25	39	37.94	38.20	-11.8	39,583	-0.03%
2021/07/27	28.1	39.59	17	39.12	37.65	11.1	39,417	0.03%
2021/07/26	9	39.60	11	39.29	38.60	-2	39,346	-0.01%
2021/07/23	29	40.84	30	41.14	40.30	-1	39,342	0.00%
2021/07/22	12.2	39.10	25.1	38.17	39.90	-12.9	39,101	-0.03%
2021/07/21	9	39.50	29	38.98	38.75	-20	38,911	-0.05%
2021/07/20	6.5	42.25	16	41.95	41.35	-9.5	38,951	-0.02%
2021/07/19	29	45.13	2	44.48	43.75	27	40,114	0.07%
2021/07/16	77.2	47.15	55	47.13	44.85	22.2	41,146	0.05%
2021/07/15	25	44.72	47.1	45.10	46.40	-22.1	41,185	-0.05%
2021/07/14	71.3	42.95	72.2	42.52	42.20	-0.9	42,389	0.00%
2021/07/13	13.2	43.54	25.3	43.93	43.00	-12.1	42,183	-0.03%
2021/07/12	108	48.23	81	48.16	46.40	27	42,060	0.06%	大買/
2021/07/09	7.2	49.04	18	49.46	49.00	-10.8	41,030	-0.03%
2021/07/08	16	47.93	35.1	49.06	50.90	-19.1	41,077	-0.05%
2021/07/07	18	47.39	18	48.75	46.35	0	40,963	0.00%
2021/07/06	34.1	48.23	28.5	47.84	47.70	5.7	40,853	0.01%
2021/07/05	37.1	49.24	25.2	49.58	49.00	11.9	40,576	0.03%
2021/07/02	23.1	54.63	6.3	55.57	54.00	16.9	40,090	0.04%
2021/07/01	28.4	56.39	28.1	56.32	56.50	0.3	39,808	0.00%
2021/06/30	26.9	51.45	68.6	51.13	53.90	-41.7	39,398	-0.11%
2021/06/29	91.9	52.22	29.5	51.22	51.90	62.4	38,902	0.16%
2021/06/28	46	48.06	16.6	47.97	49.90	29.4	38,022	0.08%
2021/06/25	34.5	45.40	9	45.40	45.40	25.5	37,521	0.07%
2021/06/24	55	40.49	79.2	40.30	41.30	-24.2	37,242	-0.06%
2021/06/23	93.2	37.68	77.5	37.80	37.55	15.8	35,612	0.04%
2021/06/22	65	39.47	59.2	39.38	39.90	5.9	33,373	0.02%
2021/06/21	17	36.30	27.6	36.30	36.30	-10.6	31,830	-0.03%
2021/06/18	22	31.79	57	32.16	33.00	-35	31,713	-0.11%
2021/06/17	22	29.50	45.5	29.60	30.00	-23.5	31,502	-0.07%
2021/06/16	114.2	29.09	79.3	29.26	28.50	34.9	30,980	0.11%	大買/
2021/06/15	51.1	28.64	102.2	28.85	29.45	-51.1	30,498	-0.17%	大賣/
2021/06/11	21	27.60	49.1	27.49	27.25	-28.1	29,919	-0.09%
2021/06/09	36	26.36	24	26.35	26.20	12	31,097	0.04%
2021/06/08	13	27.00	6	27.57	26.80	7	30,947	0.02%
2021/06/07	45	26.22	31	26.04	26.20	14	30,768	0.05%
2021/06/04	11	28.11	9.6	28.18	27.20	1.4	30,468	0.00%
2021/06/03	23.2	28.79	53	28.80	28.75	-29.8	30,316	-0.10%
2021/06/02	50.2	28.09	66.5	28.57	28.75	-16.3	30,021	-0.05%
2021/06/01	19.2	27.03	15	26.55	27.60	4.2	29,193	0.01%
2021/05/31	35	26.65	136.7	26.84	26.20	-101.7	28,839	-0.35%	大賣/鉅額交易
2021/05/28	109.2	26.47	30	26.45	26.50	79.2	28,437	0.28%	大買/
2021/05/27	149	26.09	100	26.33	25.70	49	28,111	0.17%	大買/
2021/05/26	4.4	26.01	5	25.80	26.05	-0.7	27,653	0.00%
2021/05/25	53.1	26.82	29	26.40	26.20	24.1	27,292	0.09%
2021/05/24	54.5	26.61	42.7	27.32	26.75	11.9	26,502	0.04%
2021/05/21	18.3	24.72	23	24.58	25.10	-4.7	25,387	-0.02%
2021/05/20	23	24.41	21	23.86	23.45	2	24,952	0.01%
2021/05/19	26.2	24.38	3	24.40	24.65	23.2	25,004	0.09%
2021/05/18	13	23.04	0	0.00	23.55	13	24,640	0.05%
2021/05/17	2.2	21.30	6	21.90	21.45	-3.8	24,438	-0.02%
2021/05/14	21.4	24.27	80.5	23.83	23.30	-59.1	23,925	-0.25%
2021/05/13	29	25.85	76.8	25.85	25.85	-47.8	23,349	-0.20%
2021/05/12	13.2	28.99	20	28.88	28.70	-6.8	22,988	-0.03%
2021/05/11	217	33.78	112	33.92	31.85	105	22,719	0.46%	大買/大賣/鉅額交易
2021/05/10	14.2	33.58	31	34.19	35.00	-16.8	21,623	-0.08%
2021/05/07	4	29.75	19	32.63	33.10	-15	21,216	-0.07%
2021/05/06	32.4	31.31	20	31.33	30.10	12.4	20,974	0.06%
2021/05/05	1	29.90	5	30.17	30.05	-4	20,872	-0.02%
2021/05/04	20	29.97	0	0.00	29.95	20	20,732	0.10%
2021/05/03	6.2	33.64	17	33.51	33.25	-10.8	20,590	-0.05%
2021/04/29	0	0.00	11	32.13	32.50	-11	20,313	-0.05%
2021/04/28	27	31.86	13	32.41	31.85	14	20,265	0.07%
2021/04/27	27.3	32.95	15	33.27	33.20	12.3	20,165	0.06%
2021/04/26	15.1	33.13	20.2	33.06	33.50	-5.1	19,984	-0.03%
2021/04/23	100.5	31.64	38	32.43	31.20	62.5	19,692	0.32%
2021/04/22	32	33.50	122	32.93	33.00	-90	18,534	-0.49%	大賣/
2021/04/21	63.4	30.34	371.5	31.03	31.25	-308.1	17,455	-1.77%	大賣/鉅額交易
2021/04/20	174	27.73	156.3	27.99	28.45	17.7	16,089	0.11%	大買/大賣/
2021/04/19	13.5	25.08	37	25.46	25.90	-23.5	14,151	-0.17%
2021/04/16	3.2	23.14	41	22.82	23.55	-37.8	13,651	-0.28%
2021/04/15	13.2	21.86	9	21.94	21.95	4.2	13,176	0.03%
2021/04/14	43.2	22.07	2	21.10	21.75	41.2	13,512	0.30%
2021/04/13	16.2	22.24	52	22.06	21.65	-35.8	13,634	-0.26%
2021/04/12	50	21.76	0	0.00	21.50	50	13,664	0.37%
2021/04/09	5	21.10	2	21.20	21.20	3	14,108	0.02%
2021/04/08	3	21.85	1	21.85	21.85	2	14,351	0.01%
2021/04/07	5	21.75	6	21.88	21.85	-1	14,772	-0.01%
2021/04/06	12	21.78	2	21.80	21.90	10	16,249	0.06%
2021/04/01	32.2	21.72	4	21.83	21.75	28.2	17,038	0.17%
2021/03/31	4.1	21.85	3	21.47	21.90	1.1	17,566	0.01%
2021/03/30	6	21.16	0	0.00	21.15	6	17,631	0.03%
2021/03/29	4	21.39	22	21.52	21.50	-18	18,039	-0.10%
2021/03/26	5.2	20.99	7.3	21.02	21.30	-2.1	19,605	-0.01%
2021/03/25	4.3	20.79	4	20.65	20.65	0.3	20,652	0.00%
2021/03/24	6.3	21.37	2	21.45	21.25	4.3	21,196	0.02%
2021/03/23	36.4	22.29	12	22.25	21.80	24.4	21,080	0.12%
2021/03/22	63.4	23.07	59.2	23.01	23.00	4.1	20,831	0.02%
2021/03/19	34	22.60	78	22.81	22.50	-44	20,375	-0.22%
2021/03/18	9	22.24	18	22.70	22.55	-9	20,022	-0.04%
2021/03/17	7.5	21.80	12	21.94	21.85	-4.5	19,727	-0.02%
2021/03/16	23.1	22.54	44	22.49	22.60	-20.9	19,870	-0.11%
2021/03/15	56	21.36	22	21.47	22.00	34	19,908	0.17%
2021/03/12	1	20.00	0	0.00	20.00	1	19,489	0.01%
2021/03/11	12	20.01	2	20.23	19.95	10	19,577	0.05%
2021/03/10	0	0.00	3	19.85	19.95	-3	19,392	-0.02%
2021/03/09	3	20.00	3	19.55	19.95	0	19,393	0.00%
2021/03/08	26.5	20.11	19	19.93	19.55	7.5	19,297	0.04%
2021/03/05	14.4	19.82	2	20.10	19.65	12.4	19,139	0.06%
2021/03/02	6	20.11	11	19.87	19.55	-5	19,315	-0.03%
2021/02/26	2	19.75	0	0.00	20.00	2	19,310	0.01%
2021/02/25	2	19.65	2.3	19.96	20.00	-0.3	19,285	0.00%
2021/02/24	9.3	20.12	0	0.00	19.50	9.3	19,241	0.05%
2021/02/23	0	0.00	10	20.07	20.05	-10	19,172	-0.05%
2021/02/22	4	20.28	35	20.34	20.25	-31	19,128	-0.16%
2021/02/19	4	20.28	0	0.00	20.00	4	18,983	0.02%
2021/02/18	33	19.40	8	19.26	19.80	25	18,564	0.13%
2021/02/17	1	17.35	1	17.40	18.00	0	18,364	0.00%
2021/02/05	6	17.47	2	17.70	17.35	4	18,366	0.02%
2021/02/02	2	17.60	0	0.00	17.90	2	18,517	0.01%
2021/02/01	1	17.40	0	0.00	17.60	1	18,467	0.01%
2021/01/29	3	17.82	1	18.10	17.60	2	18,405	0.01%
2021/01/28	3	18.57	3	18.50	18.55	0	18,313	0.00%
2021/01/27	0	0.00	5	18.50	18.60	-5	18,255	-0.03%
2021/01/26	0	0.00	2	18.60	18.75	-2	18,212	-0.01%
2021/01/25	2.1	18.97	2	19.35	19.00	0.1	18,154	0.00%
2021/01/22	0	0.00	8	19.02	18.95	-8	18,049	-0.04%
2021/01/21	6	18.37	2	18.70	18.25	4	17,920	0.02%
2021/01/20	6	18.26	0	0.00	18.05	6	17,762	0.03%
2021/01/19	1	19.50	2	19.40	19.30	-1	17,600	-0.01%
2021/01/18	15	19.29	11	19.32	19.55	4	17,527	0.02%
2021/01/15	10	19.77	9	19.69	19.80	1	17,371	0.01%
2021/01/14	1	21.45	0	0.00	20.95	1	17,105	0.01%
2021/01/13	5	20.65	1	21.00	20.60	4	16,799	0.02%
2021/01/12	7	20.96	15	20.72	20.60	-8	16,661	-0.05%
2021/01/11	22	21.73	16	21.57	21.75	6	16,399	0.04%
2021/01/08	15	20.64	21	20.68	20.60	-6	16,071	-0.04%
2021/01/07	28	20.43	40.3	20.46	20.65	-12.3	15,843	-0.08%
2021/01/06	96.2	21.69	74	22.01	21.10	22.2	15,420	0.14%
2021/01/05	4.1	22.69	14	22.58	22.85	-9.9	14,979	-0.07%
2021/01/04	47	23.24	23	23.36	23.35	24	14,715	0.16%
2020/12/31	11	22.48	33	22.76	22.70	-22	14,154	-0.16%
2020/12/30	59	22.51	32	22.59	22.50	27	13,819	0.20%
2020/12/29	121	23.69	102	23.76	23.40	19	13,373	0.14%	大買/大賣/
2020/12/28	75	22.66	130	22.74	22.95	-55	11,946	-0.46%	大賣/
2020/12/25	25	20.96	133.5	20.68	20.90	-108.5	11,038	-0.98%	大賣/鉅額交易
2020/12/24	23	19.81	29	19.93	19.80	-6	10,507	-0.06%
2020/12/23	22	19.56	10	19.43	20.00	12	10,363	0.12%
2020/12/22	187	20.79	185	20.98	19.80	2	9,933	0.02%	大買/大賣/
2020/12/21	117	19.97	121	20.10	20.45	-4	8,294	-0.05%	大買/大賣/
2020/12/18	7	18.35	50	18.35	18.60	-43	7,201	-0.60%
2020/12/17	0	0.00	1	17.30	17.35	-1	6,540	-0.02%
2020/12/16	0	0.00	10	17.50	17.50	-10	6,504	-0.15%
2020/12/15	5	17.74	0	0.00	17.35	5	6,431	0.08%
2020/12/14	22	17.63	14	17.11	17.55	8	6,229	0.13%
2020/12/11	12	16.81	25	16.60	16.75	-13	6,034	-0.22%
2020/12/10	13.3	17.54	13	17.67	17.35	0.3	5,814	0.01%
2020/12/09	90	18.54	32	18.64	18.60	58	5,442	1.07%
2020/12/08	21	17.03	66.3	17.79	17.85	-45.3	4,384	-1.03%
2020/12/07	3	16.13	12	16.12	16.25	-9	4,114	-0.22%
2020/12/04	1	15.75	0	0.00	15.70	1	3,990	0.03%
2020/12/03	6	15.90	5	15.70	15.70	1	4,051	0.02%
2020/12/02	1	15.75	0	0.00	15.70	1	4,129	0.02%
2020/12/01	0	0.00	7	15.63	15.75	-7	4,134	-0.17%
2020/11/30	0	0.00	37	15.79	15.85	-37	4,126	-0.90%
2020/11/27	69	15.81	24	15.76	15.75	45	4,077	1.10%
2020/11/26	30	15.73	26	15.87	16.00	4	4,002	0.10%
2020/11/25	5	15.40	10	15.43	15.25	-5	3,984	-0.13%
2020/11/24	0	0.00	7	15.22	15.20	-7	3,900	-0.18%
2020/11/23	0	0.00	3	15.18	15.15	-3	3,966	-0.08%
2020/11/20	6	15.01	2	15.05	15.10	4	4,084	0.10%
2020/11/19	6	15.10	0	0.00	15.15	6	4,097	0.15%
2020/11/18	2	15.15	1	15.10	15.10	1	4,045	0.02%
2020/11/13	8	14.91	0	0.00	14.85	8	4,027	0.20%
2020/11/12	0	0.00	26	14.92	15.25	-26	3,957	-0.66%
2020/11/11	0	0.00	4	14.75	14.80	-4	3,838	-0.10%
2020/11/09	2	14.43	0	0.00	14.40	2	3,846	0.05%
2020/11/05	0	14.35	0	0.00	14.20	0	3,838	0.00%
2020/11/04	0	0.00	0.3	14.30	14.30	-0.3	3,901	-0.01%
2020/10/30	1	14.25	0	0.00	14.25	1	3,916	0.03%
2020/10/29	3	14.37	0	0.00	14.40	3	3,889	0.08%
2020/10/28	1	14.50	0	0.00	14.50	1	3,892	0.03%
2020/10/27	3	14.70	0	0.00	14.70	3	3,873	0.08%
2020/10/26	2	14.70	2	14.85	14.90	0	3,868	0.00%
2020/10/23	0	0.00	9	14.77	14.70	-9	3,832	-0.23%
2020/10/22	17	14.30	0	0.00	14.70	17	3,813	0.45%
2020/10/21	0	0.00	1	14.45	14.45	-1	3,781	-0.03%
2020/10/20	3	14.28	2	14.30	14.35	1	3,769	0.03%
2020/10/19	4	14.34	0	0.00	14.35	4	3,753	0.11%
2020/10/15	7	14.43	0	0.00	14.50	7	3,723	0.19%
2020/10/14	3.1	14.59	0	0.00	14.60	3.1	3,707	0.08%
2020/10/13	1	14.60	4	14.85	14.85	-3	3,684	-0.08%
2020/10/12	6	14.64	0	0.00	14.60	6	3,660	0.16%
2020/10/08	11	15.19	0	0.00	15.15	11	3,595	0.31%
2020/10/07	1	15.50	2	15.43	15.40	-1	3,535	-0.03%
2020/10/06	2	15.60	0	0.00	15.65	2	3,463	0.06%
2020/10/05	0	0.00	29	15.78	15.95	-29	3,387	-0.86%
2020/09/29	24	15.52	5	15.48	15.25	19	3,255	0.58%
2020/09/28	20	14.70	20	15.10	15.15	0	3,157	0.00%
2020/09/24	10	14.11	2	13.95	14.00	8	3,030	0.26%
2020/09/23	2	14.35	2	14.45	14.40	0	3,009	0.00%
2020/09/22	3	14.53	0	0.00	14.60	3	2,976	0.10%
2020/09/17	1	14.80	0	0.00	14.80	1	2,945	0.03%
2020/09/14	2	14.63	3	14.67	14.95	-1	3,089	-0.03%
2020/09/11	13	14.69	1	14.45	14.55	12	3,156	0.38%
2020/09/10	15	15.05	1	15.45	14.95	14	3,094	0.45%
2020/09/09	1	15.20	0	0.00	15.40	1	3,004	0.03%
2020/09/08	5	15.34	0	0.00	15.30	5	2,964	0.17%
2020/09/07	1	15.35	0	0.00	15.60	1	2,894	0.03%
2020/09/04	7	15.07	0	0.00	15.25	7	2,783	0.25%
2020/08/31	9	15.71	5	15.74	15.95	4	2,710	0.15%
2020/08/26	0	0.00	5	15.84	16.25	-5	2,362	-0.21%
2020/08/25	2	15.38	4	15.31	15.40	-2	2,189	-0.09%
2020/08/24	1	14.75	0	0.00	14.90	1	2,136	0.05%
2020/08/21	3	14.63	0	0.00	14.85	3	2,140	0.14%
2020/08/20	0	0.00	2	15.30	14.60	-2	2,134	-0.09%
2020/08/19	3	15.25	2	15.55	15.25	1	2,088	0.05%
2020/08/18	2	15.40	0	0.00	15.30	2	2,053	0.10%
2020/08/17	2	15.50	0	0.00	15.55	2	2,034	0.10%
2020/08/14	0	0.00	3	15.35	15.35	-3	1,982	-0.15%
2020/08/11	0	0.00	18	15.00	14.60	-18	1,880	-0.96%
2020/08/10	2	14.60	0	0.00	14.70	2	1,828	0.11%
2020/08/07	2	14.05	0	0.00	14.10	2	1,798	0.11%
2020/08/03	2	14.05	5	14.09	14.00	-3	1,842	-0.16%
2020/07/31	1	13.90	0	0.00	14.30	1	1,860	0.05%
2020/07/30	3	13.50	0	0.00	13.80	3	1,869	0.16%
2020/07/29	1	13.40	0	0.00	13.30	1	1,885	0.05%
2020/07/28	6	13.59	0	0.00	13.40	6	1,879	0.32%
2020/07/27	7	13.89	0	0.00	13.70	7	1,901	0.37%
2020/07/23	3	14.25	0	0.00	14.25	3	1,953	0.15%
2020/07/15	0	0.00	5	14.45	14.50	-5	2,296	-0.22%
2020/07/14	0	0.00	1	14.55	14.50	-1	2,312	-0.04%
2020/07/13	1	14.80	0	0.00	14.80	1	2,321	0.04%
2020/07/10	2	14.55	0	0.00	14.70	2	2,365	0.08%
2020/07/09	5	15.09	2	15.05	14.95	3	2,360	0.13%
2020/07/08	4	15.53	1	15.30	15.30	3	2,336	0.13%
2020/07/07	4	15.78	8.4	15.85	15.85	-4.4	2,317	-0.19%
2020/07/06	4	15.60	0	0.00	15.70	4	2,280	0.18%
2020/07/03	2	15.65	0	0.00	15.60	2	2,283	0.09%
2020/07/02	4	15.55	25	15.60	15.55	-21	2,300	-0.91%
2020/07/01	1	15.25	7	15.21	15.30	-6	2,318	-0.26%
2020/06/29	8	15.14	2	15.05	15.05	6	2,377	0.25%
2020/06/24	1	15.20	0	0.00	15.20	1	2,408	0.04%
2020/06/22	0	0.00	6	15.35	15.30	-6	2,401	-0.25%
2020/06/19	18	15.59	2	15.85	15.50	16	2,397	0.67%
2020/06/18	0	0.00	1	15.20	15.55	-1	2,268	-0.04%
2020/06/16	1	14.80	0	0.00	14.80	1	2,167	0.05%
2020/06/11	2	14.90	0	0.00	14.60	2	2,309	0.09%
2020/06/09	1	14.80	0	0.00	14.80	1	2,317	0.04%
2020/05/26	5	14.15	12	14.19	14.15	-7	2,318	-0.30%
2020/05/25	7	14.01	0	0.00	14.10	7	2,314	0.30%
2020/05/22	4	14.08	0	0.00	14.05	4	2,323	0.17%
2020/05/21	0	0.00	4	14.35	14.25	-4	2,323	-0.17%
2020/05/19	0	0.00	1	14.00	14.00	-1	2,302	-0.04%
2020/05/18	0	0.00	10	13.80	13.80	-10	2,316	-0.43%
2020/05/15	7	13.73	0	0.00	13.60	7	2,310	0.30%
2020/05/14	7	14.17	0	0.00	13.85	7	2,304	0.30%
2020/05/11	0	0.00	7	14.70	14.70	-7	2,299	-0.30%
2020/05/08	7	14.45	0	0.00	14.40	7	2,275	0.31%
2020/05/06	0	0.00	5	14.60	14.50	-5	2,243	-0.22%
2020/05/05	5	14.30	7	14.65	14.60	-2	2,245	-0.09%
2020/05/04	18	14.45	10	14.40	14.30	8	2,269	0.35%
2020/04/30	0	0.00	5	14.95	14.80	-5	2,271	-0.22%
2020/04/29	0	0.00	10	14.90	14.95	-10	2,330	-0.43%
2020/04/28	0	0.00	1	14.65	14.70	-1	2,330	-0.04%
2020/04/27	2	14.80	7	14.82	14.70	-5	2,335	-0.21%
2020/04/24	15	14.65	0	0.00	14.50	15	2,306	0.65%
2020/04/23	0	0.00	9	14.49	14.60	-9	2,284	-0.39%
2020/04/22	19	13.99	21	14.07	14.20	-2	2,242	-0.09%
2020/04/21	8	14.15	16	14.41	14.50	-8	2,227	-0.36%
2020/04/17	0	0.00	2	13.70	13.45	-2	2,012	-0.10%
2020/04/15	21	13.42	20	13.45	13.50	1	1,969	0.05%
2020/04/14	6	12.75	6	12.75	13.00	0	1,937	0.00%
2020/04/10	5	12.55	10	12.60	12.70	-5	1,924	-0.26%
2020/04/09	5	12.40	0	0.00	12.25	5	1,912	0.26%
2020/04/08	18	12.05	18	12.14	12.10	0	1,895	0.00%
2020/04/07	10	12.00	10	12.18	12.10	0	1,880	0.00%
2020/04/06	20	11.82	20	12.02	12.10	0	1,839	0.00%
2020/04/01	2	11.63	0	0.00	12.00	2	1,811	0.11%
2020/03/31	3	11.25	4	11.33	11.20	-1	1,756	-0.06%
2020/03/30	1	10.85	8	10.71	11.00	-7	1,745	-0.40%
2020/03/27	8	10.71	12	10.85	10.55	-4	1,698	-0.24%
2020/03/26	11	10.53	3	10.55	10.65	8	1,698	0.47%
2020/03/25	4	10.60	0	0.00	10.60	4	1,722	0.23%
2020/03/24	15	10.08	47	10.20	10.25	-32	1,738	-1.84%
2020/03/20	29	10.09	6	10.13	10.05	23	1,743	1.32%
2020/03/19	0	0.00	2	9.91	9.47	-2	1,721	-0.12%
2020/03/18	3	10.55	32	10.54	10.50	-29	1,676	-1.73%
2020/03/17	3	10.50	8	10.33	10.45	-5	1,663	-0.30%
2020/03/16	21	11.44	11	11.37	11.35	10	1,555	0.64%
2020/03/13	4	11.85	0	0.00	11.85	4	1,578	0.25%
2020/03/12	10	12.50	0	0.00	12.35	10	1,521	0.66%
2020/03/11	24	13.24	23	13.19	13.05	1	1,471	0.07%
2020/03/10	21	12.61	13	12.64	12.90	8	1,451	0.55%
2020/03/09	10	12.87	7	12.79	12.65	3	1,423	0.21%
2020/03/06	2	13.30	2	13.30	13.30	0	1,381	0.00%
2020/03/05	8	13.51	25	13.50	13.50	-17	1,379	-1.23%
2020/03/04	13	13.39	5	13.42	13.40	8	1,382	0.58%
2020/03/03	12	13.47	0	0.00	13.50	12	1,383	0.87%
2020/03/02	1	13.45	0	0.00	13.35	1	1,400	0.07%
2020/02/27	2	13.50	3	13.55	13.40	-1	1,397	-0.07%
2020/02/26	4	13.53	6	13.60	13.65	-2	1,390	-0.14%
2020/02/25	3	13.55	0	0.00	13.60	3	1,389	0.22%
2020/02/24	7	13.74	5	13.75	13.75	2	1,390	0.14%
2020/02/21	0	0.00	50	14.09	14.00	-50	1,382	-3.62%
2020/02/20	4	14.13	0	0.00	14.10	4	1,396	0.29%
2020/02/19	1	14.10	5	14.15	14.15	-4	1,406	-0.28%
2020/02/18	25	13.76	5	13.80	13.85	20	1,396	1.43%
2020/02/17	30	13.70	0	0.00	13.75	30	1,394	2.15%
2020/02/14	4	13.70	9	13.81	13.80	-5	1,407	-0.36%
2020/02/12	3	13.55	3	13.45	13.75	0	1,385	0.00%
2020/02/11	2	13.40	3	13.50	13.40	-1	1,378	-0.07%
2020/02/10	9	13.26	20	13.28	13.25	-11	1,378	-0.80%
2020/02/07	2	13.50	0	0.00	13.50	2	1,374	0.15%
2020/02/06	0	0.00	10	13.60	13.65	-10	1,365	-0.73%
2020/02/05	20	13.24	6	13.33	13.30	14	1,375	1.02%
2020/02/04	0	0.00	2	13.58	13.60	-2	1,348	-0.15%
2020/02/03	24	13.59	37	13.89	13.50	-13	1,325	-0.98%
2020/01/31	24	14.89	3	14.75	14.70	21	1,244	1.69%
2020/01/30	14	15.05	0	0.00	14.85	14	1,202	1.16%
2020/01/15	2	15.80	0	0.00	15.85	2	1,171	0.17%
2020/01/14	11	16.14	0	0.00	16.10	11	1,137	0.97%
2020/01/09	0	0.00	11	16.25	16.30	-11	1,184	-0.93%
2020/01/06	10.9	16.50	0	0.00	16.60	10.9	1,360	0.80%
2020/01/02	0	0.00	10	16.90	16.90	-10	1,392	-0.72%
2019/12/30	0.4	16.70	0	0.00	16.75	0.4	1,389	0.03%
2019/12/27	10	16.80	10	16.95	16.80	0	1,387	0.00%
2019/12/25	0	0.00	16	16.95	17.00	-16	1,474	-1.09%
2019/12/24	0.9	16.85	18	16.90	16.85	-17.1	1,481	-1.16%
2019/12/20	0	0.00	26	17.04	16.95	-26	1,485	-1.75%
2019/12/16	5	16.45	5	16.50	16.50	0	1,452	0.00%
2019/12/12	0	0.00	26	16.50	16.50	-26	1,471	-1.77%
2019/12/10	0	0.00	5	16.78	16.35	-5	1,476	-0.34%
2019/12/04	0	0.00	2	16.03	16.05	-2	1,627	-0.12%
2019/12/03	0	0.00	2.1	16.10	16.10	-2.1	1,671	-0.13%
2019/12/02	4	15.95	0	0.00	16.00	4	1,710	0.23%
2019/11/27	0	0.00	14	16.25	16.30	-14	1,849	-0.76%
2019/11/22	2	15.55	20	15.58	15.65	-18	1,898	-0.95%
2019/11/21	20	15.62	0	0.00	15.60	20	1,906	1.05%
2019/11/20	8	15.60	0	0.00	15.75	8	1,903	0.42%
2019/11/18	3	15.60	0	0.00	15.55	3	1,904	0.16%
2019/11/15	1	15.60	0	0.00	15.70	1	1,900	0.05%
2019/11/13	0.3	15.80	0	0.00	15.65	0.3	1,948	0.02%
2019/11/12	3	15.70	0	0.00	15.85	3	1,957	0.15%
2019/11/11	1	15.85	0	0.00	15.90	1	1,962	0.05%
2019/11/04	2	16.20	0	0.00	16.20	2	1,991	0.10%
2019/11/01	2.1	16.35	0	0.00	16.35	2.1	1,986	0.10%
2019/10/31	0	0.00	1	16.65	16.65	-1	1,984	-0.05%
2019/10/30	1	16.90	31	16.71	16.90	-30	1,995	-1.50%
2019/10/29	6	16.42	0	0.00	16.40	6	1,998	0.30%
2019/10/28	2	16.50	0	0.00	16.50	2	2,022	0.10%
2019/10/25	0	0.00	1	16.70	16.70	-1	2,014	-0.05%
2019/10/23	3	16.63	0	0.00	16.60	3	2,095	0.14%
2019/10/22	0	0.00	3	16.90	16.80	-3	2,185	-0.14%
2019/10/21	0	0.00	3	16.90	16.90	-3	2,245	-0.13%
2019/10/18	45	16.89	5	16.90	16.80	40	2,316	1.73%
2019/10/17	6	17.10	0	0.00	17.10	6	2,296	0.26%
2019/10/14	0	0.00	13	17.48	17.75	-13	2,267	-0.57%
2019/10/09	3	17.20	3	16.88	16.85	0	2,160	0.00%
2019/10/07	15	16.45	1	16.65	16.65	14	2,111	0.66%
2019/09/16	0	0.00	3	17.30	17.25	-3	1,934	-0.16%
2019/09/11	0	0.00	4	17.45	17.20	-4	1,912	-0.21%
2019/09/10	6	17.30	4	17.50	17.20	2	1,850	0.11%
2019/09/09	4	17.30	2	17.20	17.30	2	1,780	0.11%
2019/09/06	4	17.05	0	0.00	17.00	4	1,733	0.23%
2019/09/05	5	17.37	18	17.52	17.30	-13	1,690	-0.77%
2019/09/04	14	17.20	0	0.00	17.30	14	1,639	0.85%
2019/09/02	20	16.98	20	17.20	17.10	0	1,540	0.00%
2019/08/30	5	16.50	5	16.65	16.60	0	1,483	0.00%
2019/08/29	41	16.26	20	16.65	16.50	21	1,452	1.45%
2019/08/28	15	16.05	15	15.95	15.95	0	1,391	0.00%
2019/08/19	10	15.95	10	16.00	16.00	0	1,291	0.00%
2019/08/16	4	15.73	0	0.00	16.00	4	1,282	0.31%
2019/08/15	1	15.30	0	0.00	15.35	1	1,224	0.08%
2019/08/14	1	15.45	0	0.00	15.40	1	1,197	0.08%
2019/08/13	1	15.50	0	0.00	15.40	1	1,200	0.08%
2019/08/12	1	15.70	0	0.00	15.65	1	1,237	0.08%
2019/08/08	8	15.61	0	0.00	15.65	8	1,279	0.63%
2019/08/07	1	15.80	0	0.00	15.70	1	1,327	0.08%
2019/08/02	31	16.10	0	0.00	16.20	31	1,302	2.38%
2019/08/01	3	16.60	0	0.00	16.35	3	1,287	0.23%
2019/07/30	12	17.07	5	16.90	17.00	7	1,261	0.55%
2019/07/29	1	17.15	0	0.00	17.20	1	1,254	0.08%
2019/07/25	5	17.45	0	0.00	17.40	5	1,256	0.40%
2019/07/24	51	18.05	51	17.75	17.75	0	1,210	0.00%
2019/07/23	0	0.00	2	17.85	17.95	-2	1,123	-0.18%
2019/07/22	2	17.85	0	0.00	17.70	2	1,073	0.19%
2019/07/19	1	17.40	0	0.00	17.40	1	1,048	0.10%
2019/07/18	0	0.00	1	17.35	17.30	-1	1,050	-0.10%
2019/07/08	0	0.00	1	16.80	16.65	-1	1,150	-0.09%
2019/07/05	1	16.80	3	16.75	16.80	-2	1,158	-0.17%
2019/07/03	3	16.40	0	0.00	16.45	3	1,138	0.26%
2019/07/01	2	16.10	0	0.00	16.15	2	1,125	0.18%
2019/06/26	0	0.00	2	15.95	16.05	-2	1,130	-0.18%
2019/06/14	1	15.35	0	0.00	15.40	1	1,123	0.09%
2019/06/12	13	15.35	0	0.00	15.35	13	1,128	1.15%
2019/06/10	12	15.40	0	0.00	15.40	12	1,136	1.06%
2019/06/04	4	15.45	0	0.00	15.45	4	1,143	0.35%
2019/05/28	22	15.55	0	0.00	15.50	22	1,163	1.89%
2019/05/17	11	15.32	0	0.00	15.30	11	1,205	0.91%
2019/05/15	1	15.70	0	0.00	15.70	1	1,103	0.09%
2019/05/14	6	16.20	0	0.00	16.35	6	1,038	0.58%
2019/04/30	0	0.00	1	17.00	17.20	-1	983	-0.10%
2019/04/29	2	16.80	0	0.00	16.85	2	978	0.20%
2019/04/24	0	0.00	50	17.39	17.30	-50	935	-5.34%
2019/04/23	5	17.05	0	0.00	17.05	5	916	0.55%
2019/04/22	0	0.00	1	17.05	17.10	-1	913	-0.11%
2019/04/19	2	17.43	1	17.10	17.05	1	896	0.11%
2019/04/17	0	0.00	10	16.15	16.15	-10	750	-1.33%
2019/04/10	1	15.95	0	0.00	16.00	1	735	0.14%
2019/04/09	10	15.90	1	15.90	16.00	9	738	1.22%
2019/03/19	0	0.00	20	15.95	16.00	-20	910	-2.20%
2019/03/15	0	0.00	7	15.95	15.85	-7	923	-0.76%
2019/03/12	0	0.00	1	15.90	15.90	-1	956	-0.10%
2019/03/11	0	0.00	18	15.80	15.85	-18	973	-1.85%
2019/03/08	0	0.00	0.1	15.70	15.70	-0.1	1,003	-0.01%
2019/03/07	0	0.00	3.3	15.89	15.75	-3.3	1,037	-0.32%
2019/03/06	0	0.00	0.3	15.75	15.75	-0.3	1,058	-0.03%
2019/03/05	0	0.00	0	15.80	15.75	0	1,090	0.00%
2019/02/27	0	0.00	3	15.90	15.90	-3	1,120	-0.27%
2019/02/11	1	15.05	0	0.00	15.25	1	1,133	0.09%
2019/01/28	0	0.00	2	15.35	15.35	-2	1,101	-0.18%
2019/01/08	2	15.90	0	0.00	16.05	2	1,781	0.11%
2019/01/04	0	0.00	1	15.95	16.00	-1	2,178	-0.05%
2019/01/02	0	0.00	1	16.00	15.85	-1	2,653	-0.04%
2018/12/27	0	0.00	2	15.85	15.70	-2	2,717	-0.07%
2018/12/26	0	0.00	1	15.70	15.55	-1	2,722	-0.04%
2018/12/25	1	15.50	0	0.00	15.50	1	2,726	0.04%
2018/12/24	1	15.95	0	0.00	15.90	1	2,706	0.04%
2018/12/19	0	0.00	1	16.35	16.35	-1	2,724	-0.04%
2018/12/18	1	16.55	0	0.00	16.35	1	2,742	0.04%
2018/12/17	10	16.80	10	16.75	16.70	0	2,725	0.00%
2018/12/13	0	0.00	1	16.55	16.50	-1	2,683	-0.04%
2018/12/07	0	0.00	1	16.50	16.55	-1	2,711	-0.04%
2018/12/04	0	0.00	3	16.25	16.25	-3	2,742	-0.11%
2018/12/03	0	0.00	1	16.25	16.30	-1	2,749	-0.04%
2018/11/30	0	0.00	2	16.05	16.00	-2	2,737	-0.07%
2018/11/29	2	15.80	10	15.75	15.80	-8	2,737	-0.29%
2018/11/23	10	15.30	0	0.00	15.25	10	2,695	0.37%
2018/11/19	0	0.00	1	15.60	15.55	-1	2,713	-0.04%
2018/11/13	4	14.93	0	0.00	15.00	4	2,743	0.15%
2018/11/12	1	15.15	0	0.00	15.20	1	2,733	0.04%
2018/11/09	2	15.05	1	15.10	15.10	1	2,785	0.04%
2018/11/05	1	15.40	0	0.00	15.40	1	3,023	0.03%
2018/11/02	2	15.30	1	15.45	15.50	1	3,048	0.03%
2018/11/01	16	15.28	0	0.00	15.40	16	3,083	0.52%
2018/10/31	15	15.59	3	15.15	15.95	12	3,169	0.38%
2018/10/30	0	0.00	3	15.00	15.05	-3	3,224	-0.09%
2018/10/29	2	15.20	0	0.00	14.95	2	3,252	0.06%
2018/10/26	3	14.97	1	15.30	15.05	2	3,331	0.06%
2018/10/25	10	15.60	0	0.00	15.25	10	3,303	0.30%
2018/10/24	3	16.15	0	0.00	16.35	3	3,249	0.09%
2018/10/23	2	17.60	0	0.00	17.05	2	3,223	0.06%
2018/10/22	0	0.00	1	17.80	17.55	-1	3,218	-0.03%
2018/10/19	2	17.55	1	17.55	17.45	1	3,235	0.03%
2018/10/18	0	0.00	3	17.47	17.70	-3	3,255	-0.09%
2018/10/17	8	17.14	4	17.25	17.30	4	3,233	0.12%
2018/10/16	12	17.28	2	17.90	17.15	10	3,159	0.32%
2018/10/15	6	18.32	10	18.38	18.05	-4	3,026	-0.13%
2018/10/12	5	18.02	10	17.84	17.65	-5	2,807	-0.18%
2018/10/11	9	17.35	5	17.42	18.00	4	2,612	0.15%
2018/10/09	0	0.00	4	17.04	17.60	-4	2,327	-0.17%
2018/10/08	0	0.00	1	15.85	16.30	-1	2,130	-0.05%
2018/10/04	10	15.60	0	0.00	15.60	10	2,071	0.48%
2018/09/28	0	0.00	3	15.63	15.65	-3	2,039	-0.15%
2018/09/27	25	15.60	0	0.00	15.65	25	2,036	1.23%
2018/09/26	1	15.55	2	15.50	15.40	-1	2,022	-0.05%
2018/09/25	3	15.50	0	0.00	15.75	3	2,004	0.15%
2018/09/14	1	15.20	0	0.00	15.15	1	2,034	0.05%
2018/09/10	0	0.00	1	15.60	15.50	-1	1,990	-0.05%
2018/09/07	2	15.20	0	0.00	15.20	2	1,961	0.10%
2018/09/06	0	0.00	1	15.60	15.50	-1	1,941	-0.05%
2018/09/05	6	15.68	1	15.70	15.65	5	1,928	0.26%
2018/09/03	1	16.30	0	0.00	16.05	1	1,884	0.05%
2018/08/31	5	16.40	0	0.00	16.30	5	1,876	0.27%
2018/08/29	2	16.45	1	16.50	16.45	1	1,868	0.05%
2018/08/22	1	16.65	1	16.70	16.60	0	1,831	0.00%
2018/08/16	2	16.13	2	16.10	16.10	0	1,790	0.00%
2018/08/15	1	16.00	0	0.00	16.35	1	1,733	0.06%
2018/08/14	10	16.60	0	0.00	16.70	10	1,644	0.61%
2018/08/13	61	17.09	5	17.08	16.55	56	1,609	3.48%
2018/08/10	2	17.95	0	0.00	17.50	2	1,526	0.13%
2018/08/09	0	0.00	11	18.06	18.05	-11	1,473	-0.75%
2018/08/08	5	17.84	1	18.05	18.20	4	1,465	0.27%
2018/08/07	5	18.29	58	18.40	18.00	-53	1,414	-3.75%
2018/08/06	4	17.56	1	17.30	17.90	3	1,255	0.24%
2018/08/03	11	17.24	8	17.21	17.30	3	1,134	0.26%
2018/08/02	1	17.15	2	16.93	17.00	-1	1,092	-0.09%
2018/07/30	1	15.90	0	0.00	15.80	1	1,013	0.10%
2018/07/27	1	16.00	0	0.00	15.95	1	964	0.10%
2018/07/25	21	16.27	3	16.70	16.20	18	879	2.05%
2018/07/19	0	0.00	1	15.45	15.35	-1	803	-0.12%
2018/07/05	3	15.50	0	0.00	15.50	3	912	0.33%
2018/07/04	0	0.00	1	15.60	15.55	-1	912	-0.11%
2018/06/28	115	15.47	0	0.00	15.20	115	928	12.38%	大買/鉅額交易
2018/06/25	1	16.20	0	0.00	16.25	1	837	0.12%
2018/06/22	5	16.15	0	0.00	16.20	5	843	0.59%
2018/06/21	0	0.00	6	16.45	16.45	-6	835	-0.72%
2018/06/04	0	0.00	0.5	17.15	17.05	-0.5	886	-0.06%
2018/06/01	1	17.15	0	0.00	17.20	1	890	0.11%
2018/05/29	2	16.88	0	0.00	16.85	2	906	0.22%
2018/05/22	2	17.10	0	0.00	17.00	2	953	0.21%
2018/05/21	4	17.05	0	0.00	17.05	4	959	0.42%
2018/05/18	0	0.00	2	16.95	17.05	-2	966	-0.21%
2018/05/16	0	0.00	3	17.05	17.10	-3	971	-0.31%
2018/05/14	1	17.50	0	0.00	17.50	1	1,008	0.10%
2018/05/09	0	0.00	1	17.90	17.70	-1	1,022	-0.10%
2018/05/08	1	17.95	0	0.00	17.85	1	1,026	0.10%
2018/05/03	1	17.35	0	0.00	17.35	1	987	0.10%
2018/04/24	0	0.00	16	17.35	17.40	-16	1,077	-1.49%
2018/04/23	0	0.00	81	17.61	17.45	-81	1,087	-7.45%
2018/04/20	0	0.00	70	17.45	17.50	-70	1,100	-6.36%
2018/04/19	1	17.55	3	17.45	17.50	-2	1,115	-0.18%
2018/04/18	1	17.40	0	0.00	17.55	1	1,126	0.09%
2018/04/13	0	0.00	1	18.15	18.00	-1	1,120	-0.09%
2018/04/12	2	17.85	0	0.00	17.80	2	1,129	0.18%
2018/03/31	150	17.80	0	0.00	17.80	150	1,162	12.91%	大買/鉅額交易
2018/03/28	8	17.60	0	0.00	17.65	8	1,155	0.69%
2018/03/27	20	17.70	0	0.00	17.65	20	1,154	1.73%
2018/03/26	0	0.00	4	17.65	17.65	-4	1,152	-0.35%
2018/03/23	1	17.60	0	0.00	17.75	1	1,155	0.09%
2018/03/21	1	18.30	0	0.00	18.30	1	1,130	0.09%
2018/03/13	1	18.40	0	0.00	18.30	1	1,099	0.09%
2018/03/07	7	18.48	0	0.00	18.35	7	1,194	0.59%
2018/03/06	1	18.60	0	0.00	18.60	1	1,195	0.08%
2018/03/02	2	19.05	0	0.00	18.95	2	1,195	0.17%
2018/03/01	5	19.00	0	0.00	19.25	5	1,188	0.42%
2018/02/26	0	0.00	1	19.65	19.55	-1	1,164	-0.09%
2018/02/21	6	19.03	0	0.00	19.00	6	1,157	0.52%
2018/02/09	0	0.00	2	18.50	18.70	-2	1,155	-0.17%
2018/02/08	1	19.00	0	0.00	19.00	1	1,161	0.09%
2018/01/29	1	20.10	5	20.25	20.10	-4	1,177	-0.34%
2018/01/23	5	20.10	0	0.00	20.10	5	1,157	0.43%
2018/01/22	5	20.20	0	0.00	20.20	5	1,136	0.44%
2018/01/19	10	20.48	0	0.00	20.45	10	1,118	0.89%
2018/01/15	11	20.73	15	20.55	20.55	-4	1,071	-0.37%
2018/01/12	2	20.93	0.4	20.95	20.85	1.7	1,069	0.15%
2018/01/10	4	21.06	0	0.00	21.05	4	1,050	0.38%
2018/01/09	11	21.16	0	0.00	21.20	11	1,037	1.06%