華新 (1605)-玉山-新竹券商分點個股進出

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
36.30
漲跌
▼0.35
漲幅
-0.95%
成交量
19,310張
產業
上市電器電纜類股
1687人加入追蹤

立即追蹤
本地時間:14:30

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

華新 (1605)籌碼相關－玉山-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-新竹券商分點個股進出
玉山-新竹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
2024/05/06	30	36.71	43	36.30	36.30	-13	23,264	-0.06%
2024/05/03	28.1	36.97	5	36.90	36.65	23.1	23,019	0.10%
2024/05/02	3	37.02	1	37.15	36.95	2	22,835	0.01%
2024/04/30	5	37.19	0	0.00	36.90	5	22,775	0.02%
2024/04/29	6	37.32	8	37.34	37.35	-2	22,515	-0.01%
2024/04/26	8.2	36.90	0.5	36.90	36.80	7.7	22,412	0.03%
2024/04/25	12.1	36.99	9	36.94	36.95	3.1	22,241	0.01%
2024/04/24	1.1	37.60	2	37.45	37.50	-0.9	22,007	0.00%
2024/04/23	17	38.06	24	37.57	37.55	-7	21,995	-0.03%
2024/04/22	32	38.81	81	39.04	38.00	-49	21,800	-0.22%
2024/04/19	90.4	39.26	78	39.31	38.85	12.4	21,221	0.06%
2024/04/18	66.6	41.04	70.5	40.96	40.40	-3.9	20,078	-0.02%
2024/04/17	75	40.26	81	40.48	40.35	-6	17,724	-0.03%
2024/04/16	37.1	38.49	31	38.69	38.05	6.1	15,791	0.04%
2024/04/15	42	40.08	33	40.52	39.60	9	15,238	0.06%
2024/04/12	29	39.05	61	38.91	39.20	-32	13,926	-0.23%
2024/04/11	27	38.95	4	38.96	38.75	23	13,388	0.17%
2024/04/10	11.1	38.90	22	38.79	39.00	-10.9	12,940	-0.08%
2024/04/09	10	38.61	10.8	38.60	38.80	-0.8	12,556	-0.01%
2024/04/08	0	0.00	6	37.10	37.60	-6	11,866	-0.05%
2024/04/03	23	37.25	6	36.79	36.30	17	11,849	0.14%
2024/04/02	10	36.76	1	36.95	36.70	9	12,036	0.07%
2024/04/01	7	37.64	3	37.35	37.30	4	12,341	0.03%
2024/03/29	1	37.55	2	37.80	37.55	-1	12,409	-0.01%
2024/03/28	10.1	37.60	5.2	37.35	37.40	4.9	12,481	0.04%
2024/03/27	46	37.70	0	0.00	37.50	46	12,757	0.36%
2024/03/26	40.1	37.98	34.3	38.28	37.90	5.8	13,236	0.04%
2024/03/25	0	0.00	18	37.90	37.45	-18	13,101	-0.14%
2024/03/22	2.1	37.45	257	37.95	37.55	-254.9	13,736	-1.86%	大賣/鉅額交易
2024/03/21	0	37.25	13	37.49	37.35	-13	14,450	-0.09%
2024/03/20	5	36.80	100	36.45	36.65	-95	15,848	-0.60%
2024/03/19	34	36.95	17	37.79	36.60	17	15,873	0.11%
2024/03/18	126	37.18	41	37.12	37.25	85	15,697	0.54%	大買/
2024/03/15	0	0.00	3	36.32	37.05	-3	15,617	-0.02%
2024/03/14	4	36.18	24	36.23	36.30	-20	15,387	-0.13%
2024/03/13	5	35.70	1	35.40	35.05	4	15,238	0.03%
2024/03/12	1	35.60	23	35.64	35.60	-22	15,605	-0.14%
2024/03/11	4	35.30	0.1	35.30	35.55	3.9	15,989	0.02%
2024/03/08	44	34.88	1	34.90	35.15	43	16,677	0.26%
2024/03/07	32	35.33	0	0.00	35.10	32	17,507	0.18%
2024/03/06	16.1	35.86	0	0.00	35.85	16.1	17,615	0.09%
2024/03/05	7	36.09	0	0.00	36.10	7	17,889	0.04%
2024/03/04	0	0.00	2	36.30	36.45	-2	18,019	-0.01%
2024/03/01	6	36.24	0	0.00	36.10	6	18,123	0.03%
2024/02/29	2	36.25	1	37.00	37.00	1	18,182	0.01%
2024/02/27	2	35.45	20	35.71	35.65	-18	18,359	-0.10%
2024/02/26	1.7	35.72	0	0.00	35.90	1.7	18,880	0.01%
2024/02/23	7	36.09	0	0.00	36.05	7	18,921	0.04%
2024/02/22	0	0.00	10	36.65	36.65	-10	19,153	-0.05%
2024/02/21	0	0.00	32	36.78	36.40	-32	19,250	-0.17%
2024/02/20	11	36.15	9	36.17	36.30	2	19,299	0.01%
2024/02/19	4	36.39	21	36.26	36.45	-17	19,653	-0.09%
2024/02/16	60	35.55	37	35.47	36.05	23	20,594	0.11%
2024/02/15	32	34.79	0	0.00	35.30	32	20,614	0.16%
2024/02/05	14	34.86	0	0.00	34.80	14	20,576	0.07%
2024/02/02	5.1	35.33	2	35.35	35.25	3.1	20,524	0.02%
2024/02/01	10	35.30	0	0.00	35.45	10	20,569	0.05%
2024/01/31	3	35.40	1	35.60	35.40	2	20,699	0.01%
2024/01/30	18	35.66	2	36.08	35.60	16	20,775	0.08%
2024/01/29	4	36.20	0	0.00	36.35	4	20,909	0.02%
2024/01/25	5	36.00	0	0.00	35.95	5	21,026	0.02%
2024/01/24	10	36.20	0.7	36.35	36.30	9.3	21,109	0.04%
2024/01/23	4.1	36.25	4	36.15	36.20	0.1	21,232	0.00%
2024/01/22	11	35.60	0	0.00	35.75	11	21,233	0.05%
2024/01/19	31.2	35.50	1	35.50	35.85	30.2	21,210	0.14%
2024/01/18	0	0.00	2	35.10	35.10	-2	21,238	-0.01%
2024/01/17	28.1	35.24	3	35.03	34.70	25.1	21,257	0.12%
2024/01/16	3	36.02	0	0.00	35.90	3	20,967	0.01%
2024/01/15	1	36.65	0	0.00	36.65	1	20,928	0.00%
2024/01/12	24.1	36.13	0	0.00	36.05	24.1	21,079	0.11%
2024/01/11	0.1	36.25	4	36.05	36.20	-3.9	21,111	-0.02%
2024/01/10	3	36.12	0	0.00	36.00	3	21,272	0.01%
2024/01/09	39.1	36.88	0.2	36.75	36.55	38.9	21,246	0.18%
2024/01/08	0	0.00	1	37.25	37.25	-1	21,574	0.00%
2024/01/05	2	37.98	1	37.85	37.30	1	21,589	0.00%
2024/01/04	3.2	38.05	2	37.95	37.70	1.2	21,769	0.01%
2024/01/03	20.1	37.81	2	37.88	37.60	18.1	21,882	0.08%
2024/01/02	11	38.39	10	38.40	38.30	1	22,074	0.00%
2023/12/29	20	38.85	0.3	38.75	38.65	19.7	22,267	0.09%
2023/12/28	8	39.27	27	39.28	39.10	-19	22,491	-0.08%
2023/12/27	16.3	39.21	18	39.04	39.00	-1.7	22,323	-0.01%
2023/12/26	0	0.00	7.7	38.24	38.20	-7.7	21,934	-0.03%
2023/12/25	22.6	38.36	26	38.26	38.15	-3.4	21,872	-0.02%
2023/12/22	36.5	39.24	7	39.00	38.85	29.5	21,793	0.14%
2023/12/21	8.3	38.69	2	38.58	39.55	6.3	21,490	0.03%
2023/12/20	3	38.93	27	39.05	38.90	-24	20,848	-0.12%
2023/12/19	17.2	39.05	3	38.43	39.20	14.2	20,220	0.07%
2023/12/18	48.4	39.05	10	39.10	39.25	38.4	19,508	0.20%
2023/12/15	24	38.59	44.6	38.53	38.40	-20.6	18,999	-0.11%
2023/12/14	11	37.29	5	37.30	37.10	6	17,448	0.03%
2023/12/13	7	37.19	0	0.00	37.10	7	17,348	0.04%
2023/12/12	3.1	37.45	5	37.47	37.45	-1.9	18,028	-0.01%
2023/12/11	2	36.80	0.1	37.00	36.80	1.9	17,948	0.01%
2023/12/08	13	37.08	0	0.00	37.00	13	17,853	0.07%
2023/12/07	17	37.34	8	37.29	36.75	9	17,768	0.05%
2023/12/06	10	36.73	2	36.88	36.65	8	17,470	0.05%
2023/12/05	18.4	37.01	1	37.20	36.85	17.4	17,143	0.10%
2023/12/04	39.1	39.48	20	39.66	38.35	19.1	16,571	0.12%
2023/12/01	4	38.65	0	0.00	38.30	4	15,709	0.03%
2023/11/30	5	38.89	1	38.85	38.90	4	15,554	0.03%
2023/11/29	1.1	39.30	0.4	39.80	39.35	0.7	15,449	0.00%
2023/11/28	10	39.15	1	39.90	39.90	9	15,616	0.06%
2023/11/27	1.1	39.05	11	39.34	39.00	-9.9	15,835	-0.06%
2023/11/24	19.2	39.85	9	39.81	39.55	10.2	15,734	0.06%
2023/11/22	0	0.00	1	38.75	38.90	-1	14,929	-0.01%
2023/11/21	4.5	38.51	26	38.58	38.85	-21.5	14,910	-0.14%
2023/11/20	1	37.96	0	0.00	38.05	1	14,813	0.01%
2023/11/17	4	38.01	5	38.10	38.00	-1	14,715	-0.01%
2023/11/16	18	37.97	6	37.88	38.15	12	14,708	0.08%
2023/11/15	10	37.77	10	37.45	38.10	0	14,372	0.00%
2023/11/13	0	0.00	3	35.55	35.95	-3	13,689	-0.02%
2023/11/10	0	0.00	2	35.48	35.45	-2	13,848	-0.01%
2023/11/09	0	0.00	2	35.53	35.55	-2	14,053	-0.01%
2023/11/08	2	35.60	1	35.75	35.60	1	14,702	0.01%
2023/11/07	0	0.00	1	36.10	36.20	-1	14,722	-0.01%
2023/11/06	0	0.00	6	35.97	36.15	-6	15,081	-0.04%
2023/11/03	1	35.25	0	0.00	35.30	1	15,292	0.01%
2023/11/01	2	33.98	6	34.03	34.10	-4	15,896	-0.03%
2023/10/31	2.1	34.50	0.2	35.50	34.35	1.9	16,955	0.01%
2023/10/27	1	35.15	0	0.00	35.05	1	19,758	0.01%
2023/10/26	6.1	34.95	0	0.00	34.85	6.1	19,979	0.03%
2023/10/25	3	35.60	0	0.00	35.50	3	20,042	0.01%
2023/10/23	1.1	34.86	7.5	34.97	34.75	-6.4	20,329	-0.03%
2023/10/20	4	34.98	57	34.90	34.85	-53	20,562	-0.26%
2023/10/19	1	35.60	1	35.60	35.75	0	20,932	0.00%
2023/10/18	3.1	35.70	0	0.00	35.60	3.1	21,258	0.01%
2023/10/17	4.2	36.25	1	36.10	36.10	3.2	21,223	0.02%
2023/10/16	18.8	35.89	7	35.92	36.05	11.8	21,485	0.05%
2023/10/13	13	37.41	23	37.52	37.35	-10	21,407	-0.05%
2023/10/12	6	37.00	39.1	37.53	37.85	-33.1	21,660	-0.15%
2023/10/11	4	37.70	11	37.44	37.25	-7	21,669	-0.03%
2023/10/06	0.1	36.60	6	37.18	37.00	-5.9	21,830	-0.03%
2023/10/05	2	36.05	2	36.30	36.05	0	21,818	0.00%
2023/10/04	21.3	34.95	5	35.09	35.10	16.3	21,783	0.07%
2023/10/03	24.1	36.32	3	36.30	36.00	21.1	21,649	0.10%
2023/10/02	0	0.00	5	37.10	37.10	-5	21,593	-0.02%
2023/09/28	0	0.00	10	37.05	36.80	-10	21,784	-0.05%
2023/09/27	1	37.45	2	36.80	36.75	-1	22,001	0.00%
2023/09/26	8.2	37.52	11	38.00	37.60	-2.8	22,212	-0.01%
2023/09/25	1	37.60	0	0.00	37.70	1	22,855	0.00%
2023/09/22	2.1	37.23	0	0.00	37.40	2.1	23,740	0.01%
2023/09/21	0.3	37.38	0	0.00	37.20	0.3	24,523	0.00%
2023/09/20	46.3	38.27	15	38.65	37.65	31.3	26,186	0.12%
2023/09/19	0.4	38.05	48	38.30	37.90	-47.6	26,391	-0.18%
2023/09/18	31	37.81	4	37.74	37.70	27	26,834	0.10%
2023/09/15	0	0.00	5.2	38.23	38.25	-5.2	27,128	-0.02%
2023/09/14	3	37.35	5	37.17	37.55	-2	26,741	-0.01%
2023/09/13	2	36.65	2	36.68	36.80	0	27,153	0.00%
2023/09/12	3	36.27	1	36.15	36.55	2	29,420	0.01%
2023/09/11	2	35.85	0	0.00	35.75	2	29,587	0.01%
2023/09/07	6	36.96	200	36.80	36.75	-194	29,742	-0.65%	大賣/鉅額交易
2023/09/06	5	37.40	3	37.52	37.40	2	29,853	0.01%
2023/09/05	3	37.80	0	0.00	37.60	3	29,991	0.01%
2023/09/04	2	37.40	13	37.13	38.00	-11	30,532	-0.04%
2023/09/01	32	38.04	5	37.96	37.25	27	30,738	0.09%
2023/08/31	7	37.49	1	37.40	38.00	6	30,855	0.02%
2023/08/30	6	36.83	0	0.00	36.75	6	31,045	0.02%
2023/08/29	1	36.30	0	0.00	36.65	1	31,320	0.00%
2023/08/25	6.1	36.38	11	36.60	36.35	-4.9	31,607	-0.02%
2023/08/24	11.1	35.95	3	36.08	36.25	8.1	31,683	0.03%
2023/08/23	2	35.95	4	36.55	36.05	-2	31,599	-0.01%
2023/08/22	7.1	36.18	1	35.90	35.90	6.1	31,758	0.02%
2023/08/21	2	36.58	1	36.50	36.55	1	31,803	0.00%
2023/08/18	7	36.71	1	36.70	36.40	6	31,887	0.02%
2023/08/17	2	35.98	3	36.10	36.40	-1	31,950	0.00%
2023/08/16	8	35.53	2	35.58	35.70	6	32,010	0.02%
2023/08/15	3	36.15	10	36.00	35.90	-7	32,256	-0.02%
2023/08/14	19	35.98	21	35.91	35.70	-2	32,246	-0.01%
2023/08/11	4	38.21	1	38.45	38.10	3	31,692	0.01%
2023/08/10	7	38.70	4	38.39	38.35	3	31,654	0.01%
2023/08/09	15	39.08	4	39.08	38.95	11	31,430	0.03%
2023/08/08	21.4	39.74	24	39.85	39.55	-2.6	31,292	-0.01%
2023/08/07	21.2	38.82	29	39.18	39.35	-7.8	31,124	-0.03%
2023/08/04	51.4	39.34	15	39.00	38.90	36.4	31,013	0.12%
2023/08/02	98.6	42.25	90.1	42.44	41.35	8.5	30,500	0.03%
2023/08/01	6	40.11	3	40.40	40.45	3	28,883	0.01%
2023/07/31	10	40.10	4	40.81	40.00	6	29,099	0.02%
2023/07/28	11	40.39	3	40.38	40.50	8	29,027	0.03%
2023/07/27	7	40.14	0	0.00	40.35	7	29,065	0.02%
2023/07/26	6	40.16	0	0.00	39.85	6	29,173	0.02%
2023/07/25	1.1	40.42	5	40.45	40.40	-3.9	29,388	-0.01%
2023/07/24	8	39.04	3	39.27	39.10	5	29,490	0.02%
2023/07/21	29	40.34	2	40.00	39.90	27	29,284	0.09%
2023/07/20	1	40.45	0	0.00	40.60	1	29,311	0.00%
2023/07/19	55	40.60	0	0.00	40.40	55	29,499	0.19%
2023/07/18	3.1	40.82	12	40.95	40.65	-8.9	29,507	-0.03%
2023/07/17	13	41.34	6	41.73	41.45	7	29,426	0.02%
2023/07/14	3	41.03	1	41.10	40.85	2	29,446	0.01%
2023/07/13	61	41.37	7	41.32	40.80	54	29,844	0.18%
2023/07/12	5.6	41.15	5	41.45	41.35	0.6	30,584	0.00%
2023/07/11	4.3	41.12	0	0.00	40.90	4.3	31,559	0.01%
2023/07/10	15.2	41.37	13	41.49	41.15	2.2	31,979	0.01%
2023/07/07	3	40.82	0	0.00	41.20	3	32,349	0.01%
2023/07/06	54.1	41.74	11.1	42.07	41.75	43	32,443	0.13%
2023/07/05	1	41.90	11	42.14	41.70	-10	32,592	-0.03%
2023/07/04	58.2	42.04	12	41.95	41.90	46.2	32,579	0.14%
2023/07/03	18	41.99	39.2	42.00	42.40	-21.2	32,809	-0.06%
2023/06/30	23	41.29	11	41.37	41.00	12	32,848	0.04%
2023/06/29	27.3	40.91	12.6	40.65	40.60	14.7	32,276	0.05%
2023/06/28	45	41.50	16.2	41.60	41.10	28.9	31,888	0.09%
2023/06/27	28	43.95	16	44.07	43.55	12	31,370	0.04%
2023/06/26	21.1	45.50	3	45.08	44.80	18.1	31,693	0.06%
2023/06/21	36	46.42	0	0.00	46.25	36	32,110	0.11%
2023/06/20	8.1	46.95	5	47.05	46.90	3.1	31,981	0.01%
2023/06/19	61	46.56	5	46.65	46.80	56	31,780	0.18%
2023/06/16	24.2	46.67	23.1	46.75	46.85	1.1	31,611	0.00%
2023/06/15	0	0.00	2	45.53	45.55	-2	29,754	-0.01%
2023/06/14	6	45.07	0	0.00	45.15	6	30,789	0.02%
2023/06/13	0	0.00	1	44.70	44.65	-1	30,901	0.00%
2023/06/12	9.9	44.94	1	44.75	44.60	8.9	31,142	0.03%
2023/06/09	13	45.33	10.1	45.35	45.30	2.9	31,339	0.01%
2023/06/08	8.1	45.03	16	45.05	45.00	-7.9	31,906	-0.02%
2023/06/07	20	45.78	9	45.66	45.65	11	32,130	0.03%
2023/06/06	16	46.38	15	46.45	46.15	1	32,358	0.00%
2023/06/05	15	47.04	21	47.18	46.95	-6	32,793	-0.02%
2023/06/02	9	46.42	1	46.45	46.40	8	33,858	0.02%
2023/06/01	6	45.78	11	45.50	45.50	-5	34,064	-0.01%
2023/05/31	2	46.25	2	46.28	46.20	0	34,591	0.00%
2023/05/30	3	46.50	0	0.00	46.15	3	36,311	0.01%
2023/05/29	3.1	46.42	14	46.02	46.60	-10.9	38,028	-0.03%
2023/05/26	5.1	45.64	8	45.58	45.55	-2.9	38,563	-0.01%
2023/05/25	11	45.96	5	45.90	45.85	6	38,857	0.02%
2023/05/24	2	45.70	26	46.18	46.35	-24	39,438	-0.06%
2023/05/23	11.1	46.16	25	46.04	46.10	-13.9	40,296	-0.03%
2023/05/22	11	46.91	0	0.00	46.25	11	41,148	0.03%
2023/05/19	7	47.17	9	47.32	46.45	-2	42,489	0.00%
2023/05/18	10.1	47.30	10	47.40	47.60	0.1	43,618	0.00%
2023/05/17	19	46.83	1	46.80	46.75	18	44,200	0.04%
2023/05/16	0	0.00	12	46.29	46.60	-12	44,831	-0.03%
2023/05/15	1.1	45.71	5	45.60	45.90	-4	45,104	-0.01%
2023/05/12	8	46.09	3.1	46.00	45.90	4.9	45,729	0.01%
2023/05/11	8	46.09	3.1	46.00	45.90	4.9	45,863	0.01%
2023/05/10	4	47.13	2	46.78	47.05	2	46,182	0.00%
2023/05/09	31	46.62	97	46.80	46.25	-66	47,115	-0.14%
2023/05/08	98.2	48.01	21	47.83	47.70	77.2	47,357	0.16%
2023/05/05	2.1	51.07	1.5	50.53	50.10	0.6	46,913	0.00%
2023/05/04	0.1	50.20	9	50.11	50.30	-9	47,582	-0.02%
2023/05/03	4	49.85	4	50.10	50.20	0	48,900	0.00%
2023/05/02	10	50.12	21	50.10	50.40	-11	50,878	-0.02%
2023/04/28	3	49.68	10	49.83	49.65	-7	53,192	-0.01%
2023/04/27	14	48.23	14	48.15	48.30	0	53,203	0.00%
2023/04/26	15	48.29	1	48.45	48.75	14	53,147	0.03%
2023/04/25	22	48.92	18	49.02	48.60	4	53,164	0.01%
2023/04/24	5	49.43	3	49.80	49.85	2	53,666	0.00%
2023/04/21	30	50.02	30	50.14	49.90	0	53,707	0.00%
2023/04/20	19	49.90	32	49.93	49.85	-13	54,235	-0.02%
2023/04/19	16	51.03	21	51.01	50.70	-5	55,088	-0.01%
2023/04/18	91	50.90	39	50.64	50.40	52	55,807	0.09%
2023/04/17	69.1	52.10	80.2	52.20	51.90	-11.1	55,960	-0.02%
2023/04/14	93.2	50.86	128.4	51.25	51.50	-35.2	57,315	-0.06%	大賣/
2023/04/13	36	49.93	60.2	49.81	49.50	-24.2	57,195	-0.04%
2023/04/12	65	50.06	10	50.10	49.95	55	58,092	0.09%
2023/04/11	20	49.60	22	49.36	49.45	-2	58,866	0.00%
2023/04/10	19.1	49.28	3	49.17	49.10	16.1	59,744	0.03%
2023/04/07	7.4	49.44	7.1	49.56	49.55	0.3	60,137	0.00%
2023/04/06	34.1	48.34	31	48.15	49.40	3.1	60,348	0.01%
2023/03/31	34.1	49.03	12	48.82	48.75	22.1	60,414	0.04%
2023/03/30	6	49.88	1	49.90	49.85	5	60,949	0.01%
2023/03/29	5	49.88	6.2	50.04	50.00	-1.2	63,156	0.00%
2023/03/28	22.2	49.98	29	49.62	49.80	-6.8	63,770	-0.01%
2023/03/27	37.2	51.64	21	51.46	51.30	16.2	63,196	0.03%
2023/03/24	45	52.78	79	53.03	53.10	-34	62,942	-0.05%
2023/03/23	24	51.98	1	51.90	52.00	23	62,652	0.04%
2023/03/22	15	51.95	12	51.89	51.70	3	63,005	0.00%
2023/03/21	32.1	52.15	35	52.53	51.60	-2.9	63,637	0.00%
2023/03/20	40.1	52.18	21.1	51.79	51.70	19	63,826	0.03%
2023/03/17	3	52.13	10.1	52.25	52.80	-7.1	64,550	-0.01%
2023/03/16	1.1	50.81	11	51.67	50.70	-10	64,938	-0.02%
2023/03/15	11	51.99	19	51.81	51.50	-8	67,072	-0.01%
2023/03/14	38	51.52	20	51.25	50.80	18	68,046	0.03%
2023/03/13	31	50.60	31	51.54	52.30	0	69,167	0.00%
2023/03/10	35	51.35	56	50.96	51.50	-21	71,266	-0.03%
2023/03/09	22	53.25	32	53.83	52.60	-10	72,456	-0.01%
2023/03/08	39	53.62	19	53.63	53.50	20	74,395	0.03%
2023/03/07	47	52.70	59.1	53.03	53.80	-12.1	74,564	-0.02%
2023/03/06	20	50.65	14.1	50.61	50.70	5.9	74,340	0.01%
2023/03/03	52	50.07	16	50.28	49.95	36	76,079	0.05%
2023/03/02	102.1	49.84	91	50.24	50.20	11.1	76,368	0.01%	大買/
2023/03/01	44	51.34	33	51.12	51.00	11	75,765	0.01%
2023/02/24	35	56.72	4	56.55	56.60	31	75,178	0.04%
2023/02/23	21.1	57.60	46	57.95	57.30	-24.9	75,552	-0.03%
2023/02/22	35	57.22	11	57.36	57.30	24	76,635	0.03%
2023/02/21	19	58.25	16	58.08	57.80	3	78,358	0.00%
2023/02/20	37	58.15	26	58.23	58.60	11	80,000	0.01%
2023/02/17	22	55.44	47	56.11	57.50	-25	82,088	-0.03%
2023/02/16	28	55.36	89.1	55.35	56.30	-61.1	82,733	-0.07%
2023/02/15	6	53.77	9	53.79	54.20	-3	82,929	0.00%
2023/02/14	5	53.74	14	53.66	52.90	-9	83,055	-0.01%
2023/02/13	31	52.56	0	0.00	53.10	31	83,654	0.04%
2023/02/10	52	53.08	12.1	52.80	53.00	39.9	85,030	0.05%
2023/02/09	7.1	52.93	3	53.33	53.40	4.1	86,218	0.00%
2023/02/08	21.4	53.27	18	52.89	52.70	3.4	86,205	0.00%
2023/02/07	45	52.48	9	52.37	52.60	36	86,045	0.04%
2023/02/06	25.1	54.19	7	54.27	53.90	18.1	85,738	0.02%
2023/02/03	22	54.04	21	54.35	54.20	1	85,519	0.00%
2023/02/02	2	54.40	2	54.60	54.00	0	85,024	0.00%
2023/02/01	36	53.97	31	53.78	54.60	5	84,252	0.01%
2023/01/31	27.1	53.61	59.4	53.56	54.20	-32.4	83,144	-0.04%
2023/01/30	14	51.02	112	50.08	52.00	-98	81,421	-0.12%	大賣/
2023/01/17	13	47.08	5	47.38	47.70	8	79,292	0.01%
2023/01/16	2	46.73	3	46.75	47.05	-1	79,485	0.00%
2023/01/13	22	46.99	2	46.95	46.85	20	79,961	0.03%
2023/01/12	32	47.61	29	47.35	47.10	3	80,296	0.00%
2023/01/11	2	47.10	0	0.00	47.10	2	79,661	0.00%
2023/01/10	16	47.24	8	48.05	47.20	8	79,638	0.01%
2023/01/09	5	47.28	5.1	47.57	47.60	-0.1	79,338	0.00%
2023/01/06	14.2	46.46	24	47.51	47.70	-9.8	78,627	-0.01%
2023/01/05	6	47.22	4	47.11	47.00	2	78,464	0.00%
2023/01/04	43	47.68	55	47.92	46.95	-12	78,133	-0.02%
2023/01/03	20	46.44	1	46.60	46.95	19	76,474	0.02%
2022/12/30	18	47.58	30	47.94	47.20	-12	75,657	-0.02%
2022/12/29	19	46.50	9	46.33	46.60	10	74,686	0.01%
2022/12/28	14.1	48.08	12.1	48.13	47.60	2	74,493	0.00%
2022/12/27	30	47.67	44	47.81	47.90	-14	74,206	-0.02%
2022/12/26	4	46.51	35	46.56	46.65	-31	74,481	-0.04%
2022/12/23	41	46.77	7	46.78	46.75	34	75,126	0.05%
2022/12/22	56	47.71	46	47.88	47.55	10	75,683	0.01%
2022/12/21	67	48.31	135	48.49	47.75	-68	75,572	-0.09%	大賣/
2022/12/20	52.1	46.69	55.1	46.76	46.10	-3	73,812	0.00%
2022/12/19	39	47.14	9	47.53	46.95	30	73,561	0.04%
2022/12/16	51	48.25	55	48.09	48.20	-4	74,003	-0.01%
2022/12/15	33.1	48.18	2.1	48.59	48.05	31	73,914	0.04%
2022/12/14	23.1	47.69	12.1	47.68	47.85	11	74,877	0.01%
2022/12/13	26	47.79	23	47.70	47.30	3	76,118	0.00%
2022/12/12	12	46.62	4.2	46.75	47.15	7.8	75,796	0.01%
2022/12/09	40	47.13	41	47.19	46.95	-1	76,135	0.00%
2022/12/08	35	48.40	172	48.55	47.90	-137	75,716	-0.18%	大賣/鉅額交易
2022/12/07	90	48.56	71	48.02	47.30	19	75,092	0.03%
2022/12/06	31.2	48.88	20	48.44	48.30	11.2	74,060	0.02%
2022/12/05	21.4	48.88	23.6	48.91	49.05	-2.2	73,091	0.00%
2022/12/02	36.1	47.81	267	47.75	48.90	-230.9	71,808	-0.32%	大賣/鉅額交易
2022/12/01	22.4	47.38	65	47.01	46.00	-42.7	69,304	-0.06%
2022/11/30	60.1	46.41	126	46.86	46.70	-66	67,824	-0.10%	大賣/
2022/11/29	11	45.17	16	45.25	45.45	-5	65,835	-0.01%
2022/11/28	44	45.27	53.5	45.47	45.95	-9.5	65,403	-0.01%
2022/11/25	75.1	45.04	76	45.09	45.25	-0.9	64,630	0.00%
2022/11/24	87	42.78	21.1	42.82	43.90	65.9	63,251	0.10%
2022/11/23	51.4	43.19	8	43.39	42.90	43.4	62,958	0.07%
2022/11/22	40	42.35	41	42.23	42.60	-1	62,376	0.00%
2022/11/21	130.4	43.59	22	43.47	43.20	108.4	62,300	0.17%	大買/鉅額交易
2022/11/18	69	43.74	15.1	43.64	43.70	53.9	62,621	0.09%
2022/11/17	52	45.19	33	45.18	44.55	19	63,126	0.03%
2022/11/16	11	48.28	20.1	48.07	48.00	-9.1	61,132	-0.01%
2022/11/15	33.1	47.09	221.1	46.45	48.35	-188	59,027	-0.32%	大賣/鉅額交易
2022/11/14	46.1	43.69	55.3	43.91	44.55	-9.2	56,831	-0.02%
2022/11/11	43	41.97	71	42.24	42.15	-28	55,531	-0.05%
2022/11/10	4	41.16	27	41.45	41.05	-23	55,436	-0.04%
2022/11/09	40.1	41.01	22	41.05	40.70	18.1	55,961	0.03%
2022/11/08	34	40.68	26	40.69	40.10	8	57,038	0.01%
2022/11/07	7	39.14	70.1	39.54	40.45	-63.1	56,722	-0.11%
2022/11/04	20	36.73	15	36.78	36.80	5	54,996	0.01%
2022/11/03	0	0.00	4	36.58	37.20	-4	54,897	-0.01%
2022/11/02	7	36.94	19	37.60	36.70	-12	54,959	-0.02%
2022/11/01	13	37.11	28	36.56	37.05	-15	54,882	-0.03%
2022/10/31	6	35.81	0	0.00	35.75	6	54,430	0.01%
2022/10/28	2	35.55	10	35.20	35.35	-8	54,459	-0.01%
2022/10/27	1	35.50	3	35.65	36.10	-2	54,593	0.00%
2022/10/26	3	34.95	1	35.35	34.50	2	54,874	0.00%
2022/10/25	5.1	35.75	2	35.40	35.35	3.1	55,190	0.01%
2022/10/24	2	36.45	22	36.69	36.15	-20	55,368	-0.04%
2022/10/21	6.1	36.29	17	35.87	35.75	-10.9	55,836	-0.02%
2022/10/20	35.1	34.21	6	34.68	34.80	29.1	55,494	0.05%
2022/10/19	10	35.55	13	35.95	35.50	-3	55,194	-0.01%
2022/10/18	30	35.73	2	36.08	35.55	28	56,211	0.05%
2022/10/17	6	34.88	9.3	35.00	35.45	-3.3	57,411	-0.01%
2022/10/14	10	36.35	8	36.42	36.25	2	57,440	0.00%
2022/10/13	15	35.65	6	35.44	34.65	9	57,487	0.02%
2022/10/12	12	36.90	15	37.11	37.50	-3	57,066	-0.01%
2022/10/11	37	37.22	9.7	37.03	36.85	27.3	57,342	0.05%
2022/10/07	8	38.87	18	38.84	39.10	-10	56,835	-0.02%
2022/10/06	20	39.19	4	39.53	39.15	16	56,900	0.03%
2022/10/05	70.1	39.77	71	40.58	39.55	-0.9	56,737	0.00%
2022/10/04	10	39.94	18	40.24	39.75	-8	56,124	-0.01%
2022/10/03	50	39.06	23	38.95	38.70	27	55,642	0.05%
2022/09/30	72	39.67	54	40.08	40.50	18	55,200	0.03%
2022/09/29	20	39.97	52	40.23	40.00	-32	54,574	-0.06%
2022/09/28	59	39.44	24	38.89	38.15	35	53,971	0.06%
2022/09/27	18	39.73	37	40.06	40.95	-19	53,370	-0.04%
2022/09/26	89.1	39.67	33	39.55	39.10	56.1	53,533	0.10%
2022/09/23	90	41.47	3	40.43	40.50	87	53,473	0.16%
2022/09/22	25	42.02	8	42.04	42.20	17	53,419	0.03%
2022/09/21	44	42.48	27	42.47	42.00	17	53,190	0.03%
2022/09/20	38	41.81	54	41.56	42.50	-16	52,587	-0.03%
2022/09/19	56	40.14	13.2	40.10	39.75	42.8	51,523	0.08%
2022/09/16	45	39.72	30	39.84	39.35	15	51,682	0.03%
2022/09/15	36.2	40.54	3.1	40.61	40.50	33.1	51,590	0.06%
2022/09/14	16	40.68	75.5	40.15	41.25	-59.5	51,776	-0.11%
2022/09/13	32.1	40.57	40.3	40.78	40.95	-8.2	51,485	-0.02%
2022/09/12	5.2	39.40	14	39.32	39.30	-8.8	51,026	-0.02%
2022/09/08	5.5	38.18	1	37.75	38.35	4.5	51,662	0.01%
2022/09/07	15	37.64	7	37.71	37.50	8	52,452	0.02%
2022/09/06	31	37.65	13	38.08	37.80	18	53,884	0.03%
2022/09/05	43.1	38.89	37	39.06	38.15	6.1	55,751	0.01%
2022/09/02	21	39.19	15	39.44	39.15	6	55,902	0.01%
2022/09/01	6.1	39.41	5.2	39.79	39.90	0.8	56,169	0.00%
2022/08/31	72.1	39.01	13.1	39.74	39.70	59	56,804	0.10%
2022/08/30	4.1	39.51	11	39.54	39.15	-7	57,300	-0.01%
2022/08/29	36.2	37.98	23	38.18	38.50	13.2	58,449	0.02%
2022/08/26	29.1	39.80	8	39.48	38.95	21	59,969	0.04%
2022/08/25	38	39.55	13	39.55	39.25	25	60,852	0.04%
2022/08/24	27.1	38.90	32.2	39.19	39.45	-5.1	63,006	-0.01%
2022/08/23	6	37.33	4	37.59	37.40	2	66,603	0.00%
2022/08/22	10	37.71	69	37.36	37.80	-59	70,002	-0.08%
2022/08/19	6.2	38.02	6	37.60	37.35	0.2	74,283	0.00%
2022/08/18	25	37.98	21.1	37.37	38.20	3.9	77,062	0.01%
2022/08/17	43	38.21	25	38.21	38.10	18	79,423	0.02%
2022/08/16	66	37.01	36	36.98	37.10	30	80,040	0.04%
2022/08/15	65.1	35.31	60.2	35.70	36.75	4.8	80,689	0.01%
2022/08/12	37	33.91	72	33.87	34.40	-35	81,065	-0.04%
2022/08/11	0	0.00	4	32.55	32.25	-4	81,478	0.00%
2022/08/09	5	31.63	4	31.73	31.50	1	84,264	0.00%
2022/08/08	21	32.58	16	32.43	32.35	5	85,484	0.01%
2022/08/05	11	31.96	3	32.10	32.05	8	87,021	0.01%
2022/08/04	2	31.48	0	0.00	31.60	2	89,249	0.00%
2022/08/03	4	32.16	7	32.25	32.10	-3	90,385	0.00%
2022/08/02	14	33.15	106	32.96	32.70	-92	91,502	-0.10%	大賣/
2022/08/01	55.2	33.98	7	33.73	33.40	48.2	92,208	0.05%
2022/07/29	47	33.77	24	34.01	33.90	23	92,505	0.02%
2022/07/28	32	34.00	52	33.97	34.20	-20	93,538	-0.02%
2022/07/27	15	32.77	21	32.90	33.00	-6	94,051	-0.01%
2022/07/26	12	33.02	5	33.17	33.25	7	95,125	0.01%
2022/07/25	77	33.00	47	32.62	33.45	30	99,871	0.03%
2022/07/22	26	32.20	22	31.72	32.05	4	101,903	0.00%
2022/07/21	0	0.00	2	33.85	34.05	-2	102,042	0.00%
2022/07/20	5.1	34.06	11	33.80	33.50	-5.9	104,907	-0.01%
2022/07/19	6	33.35	6	33.43	33.70	0	106,695	0.00%
2022/07/18	16	34.40	7	33.64	34.10	9	111,033	0.01%
2022/07/15	3	33.42	5	33.40	33.10	-2	114,012	0.00%
2022/07/14	6	32.63	9	32.93	33.40	-3	119,148	0.00%
2022/07/13	9	33.21	6	33.28	33.30	3	121,630	0.00%
2022/07/12	7	32.39	1	32.80	32.55	6	123,450	0.00%
2022/07/11	2	33.85	3	33.58	33.45	-1	126,232	0.00%
2022/07/08	28	33.78	11	33.42	33.25	17	130,524	0.01%
2022/07/07	41	33.74	44.5	33.67	33.80	-3.5	132,797	0.00%
2022/07/06	2	33.68	7	33.52	33.10	-5	133,707	0.00%
2022/07/05	8	34.18	13.1	34.72	34.20	-5.1	133,216	0.00%
2022/07/04	9	33.87	24	33.78	34.40	-15	132,608	-0.01%
2022/07/01	4.6	35.49	13.5	35.29	34.70	-8.9	131,785	-0.01%
2022/06/30	19.1	36.26	9	36.45	36.05	10.1	131,073	0.01%
2022/06/29	16	36.91	3	36.77	37.10	13	130,017	0.01%
2022/06/28	27	36.17	34	36.09	37.00	-7	129,734	-0.01%
2022/06/27	18	37.66	9	37.61	37.45	9	128,898	0.01%
2022/06/24	68	37.73	71	37.09	37.00	-3	128,165	0.00%
2022/06/23	9	37.78	69	37.52	37.45	-60	127,537	-0.05%
2022/06/22	58.1	38.91	21	38.22	37.80	37.1	126,759	0.03%
2022/06/21	51	39.67	28.1	40.05	40.40	22.9	125,885	0.02%
2022/06/20	43.1	42.35	30	42.88	40.60	13.1	125,198	0.01%
2022/06/17	35	42.43	54	42.47	42.40	-19	124,347	-0.02%
2022/06/16	192.1	43.97	204	43.26	41.55	-12	123,433	-0.01%	大買/大賣/
2022/06/15	106	43.81	83	43.71	43.05	23	122,525	0.02%	大買/
2022/06/14	99	43.74	99	44.01	44.70	0	120,804	0.00%
2022/06/13	38	42.34	32	42.44	42.55	6	118,737	0.01%
2022/06/10	97	43.12	17	43.15	43.15	80	118,187	0.07%
2022/06/09	30	42.95	26	43.33	44.00	4	117,463	0.00%
2022/06/08	205	43.55	192	43.52	43.35	13	116,333	0.01%	大買/大賣/
2022/06/07	366	44.28	364	43.59	43.30	2	115,269	0.00%	大買/大賣/
2022/06/06	212	45.05	194.5	44.58	43.55	17.5	113,749	0.02%	大買/大賣/
2022/06/02	46.3	47.51	139.1	47.06	46.70	-92.8	112,683	-0.08%	大賣/
2022/06/01	235.3	48.14	251	49.20	48.50	-15.8	111,442	-0.01%	大買/大賣/
2022/05/31	210.3	47.28	181	47.17	47.10	29.3	108,762	0.03%	大買/大賣/
2022/05/30	226.3	46.76	216.8	47.69	47.20	9.5	103,563	0.01%	大買/大賣/
2022/05/27	276.1	44.48	249.2	45.84	45.25	27	100,064	0.03%	大買/大賣/
2022/05/26	442.2	44.01	378.4	43.91	42.70	63.8	96,022	0.07%	大買/大賣/
2022/05/25	192.4	41.75	219.1	42.62	44.20	-26.7	92,605	-0.03%	大買/大賣/
2022/05/24	203	40.01	206	40.22	40.20	-3	89,692	0.00%	大買/大賣/
2022/05/23	220	40.13	215	40.29	39.30	5	88,025	0.01%	大買/大賣/
2022/05/20	195.2	37.65	224	39.24	39.20	-28.8	86,458	-0.03%	大買/大賣/
2022/05/19	47	37.05	44.4	37.29	37.00	2.6	83,932	0.00%
2022/05/18	208	39.24	205	37.89	39.40	3	82,135	0.00%	大買/大賣/
2022/05/17	31	37.99	4	37.90	37.60	27	80,262	0.03%
2022/05/16	222	36.60	227.4	37.02	38.35	-5.4	78,910	-0.01%	大買/大賣/
2022/05/13	272	37.81	264.5	37.29	36.85	7.5	77,209	0.01%	大買/大賣/
2022/05/12	145	37.98	156.5	37.94	37.50	-11.5	74,908	-0.02%	大買/大賣/
2022/05/11	164.5	37.16	139	37.65	36.50	25.5	72,547	0.04%	大買/大賣/
2022/05/10	6	39.01	18	38.19	38.25	-12	71,199	-0.02%
2022/05/09	195	41.09	299	39.91	38.80	-104	69,713	-0.15%	大買/大賣/鉅額交易
2022/05/06	227	41.54	204	41.15	41.70	23	68,545	0.03%	大買/大賣/
2022/05/05	198	43.02	190	42.10	41.90	8	67,551	0.01%	大買/大賣/
2022/05/04	214.2	43.23	225	42.32	41.85	-10.9	65,940	-0.02%	大買/大賣/
2022/05/03	119.4	44.25	123.5	43.93	43.10	-4.1	64,473	-0.01%	大買/大賣/
2022/04/29	228.4	46.45	228.1	46.70	44.80	0.3	62,926	0.00%	大買/大賣/
2022/04/28	68	44.26	59	44.58	46.75	9	57,896	0.02%
2022/04/27	187.1	42.49	189.3	42.31	42.50	-2.2	54,592	0.00%	大買/大賣/
2022/04/26	267.6	44.62	249	44.32	43.95	18.6	52,883	0.04%	大買/大賣/
2022/04/25	83.6	44.01	129	43.54	43.80	-45.4	49,418	-0.09%	大賣/
2022/04/22	142.6	46.09	121.1	46.15	46.10	21.5	47,070	0.05%	大買/大賣/
2022/04/21	152	44.65	200.1	44.62	44.75	-48.1	42,273	-0.11%	大買/大賣/
2022/04/20	188.1	44.12	196.1	44.34	45.30	-8.1	38,811	-0.02%	大買/大賣/
2022/04/19	102	40.26	73	41.02	42.75	29	33,421	0.09%	大買/
2022/04/18	99.1	38.45	101	38.64	38.90	-1.9	30,522	-0.01%	大賣/
2022/04/15	160	37.44	144	38.15	38.75	16	28,281	0.06%	大買/大賣/
2022/04/14	231.1	35.97	217	36.27	37.20	14.1	24,883	0.06%	大買/大賣/
2022/04/13	90	32.50	127	33.45	34.30	-37	20,155	-0.18%	大賣/
2022/04/12	19	30.44	59.9	30.71	31.20	-40.9	17,256	-0.24%
2022/04/08	0	0.00	14	28.41	29.00	-14	15,765	-0.09%
2022/04/07	6.4	28.17	5	28.20	28.10	1.4	15,769	0.01%
2022/04/06	1	28.90	0	0.00	28.85	1	15,649	0.01%
2022/03/31	6.2	29.65	24	29.59	29.40	-17.8	15,547	-0.11%
2022/03/30	2	29.07	15	29.30	29.05	-13	15,289	-0.08%
2022/03/29	3	28.73	4	28.90	28.80	-1	15,060	-0.01%
2022/03/28	17	28.29	1	28.45	28.60	16	14,999	0.11%
2022/03/25	2	29.13	1	29.15	29.05	1	14,875	0.01%
2022/03/24	2	29.28	7	29.58	29.30	-5	14,876	-0.03%
2022/03/23	35	29.50	21	29.43	29.50	14	14,855	0.09%
2022/03/22	16.1	29.25	19	29.54	29.55	-2.9	14,834	-0.02%
2022/03/21	15.1	29.14	4	29.16	29.15	11.1	14,736	0.08%
2022/03/18	10	28.79	11	28.75	29.10	-1	14,688	-0.01%
2022/03/17	1.1	28.44	3	28.45	28.35	-2	14,536	-0.01%
2022/03/16	10.1	28.00	3	27.85	27.95	7.1	14,441	0.05%
2022/03/15	5	28.77	5	28.70	28.60	0	14,104	0.00%
2022/03/14	2	29.05	20.6	29.02	29.55	-18.6	13,942	-0.13%
2022/03/11	5	28.81	0	0.00	28.70	5	13,783	0.04%
2022/03/10	1	29.00	17	28.88	29.15	-16	13,591	-0.12%
2022/03/09	21	29.13	5	29.05	29.00	16	13,232	0.12%
2022/03/08	50	30.74	32	29.94	28.70	18	12,865	0.14%
2022/03/07	14	30.39	17	30.39	30.55	-3	11,695	-0.03%
2022/03/04	4	29.86	36.1	30.36	30.05	-32.1	10,890	-0.29%
2022/03/03	0	0.00	29	29.48	29.85	-29	10,167	-0.29%
2022/03/02	10	29.07	30	29.12	28.85	-20	10,387	-0.19%
2022/03/01	24	28.74	67	29.11	29.00	-43	10,406	-0.41%
2022/02/25	11	28.62	0	0.00	27.90	11	9,906	0.11%
2022/02/24	4	28.18	4	27.81	27.75	0	9,778	0.00%
2022/02/23	4	28.30	13	28.51	27.85	-9	9,483	-0.09%
2022/02/22	16.1	28.04	17.6	28.13	28.30	-1.5	8,918	-0.02%
2022/02/21	8	27.93	14	27.95	27.85	-6	8,469	-0.07%
2022/02/18	0	0.00	11	27.30	27.30	-11	8,189	-0.13%
2022/02/17	9	27.07	1	27.20	27.05	8	8,224	0.10%
2022/02/15	0	0.00	1	26.45	26.20	-1	8,344	-0.01%
2022/02/10	1	27.15	2	27.20	27.15	-1	8,582	-0.01%
2022/02/09	0	0.00	7	27.00	27.20	-7	8,836	-0.08%
2022/02/08	0	0.00	3	27.05	27.10	-3	8,902	-0.03%
2022/02/07	4	26.20	0	0.00	26.55	4	8,858	0.05%
2022/01/26	5	25.30	5	25.75	25.70	0	9,026	0.00%
2022/01/25	0	0.00	8	25.50	25.25	-8	9,155	-0.09%
2022/01/21	3	26.13	10	26.35	26.05	-7	9,163	-0.08%
2022/01/20	0	0.00	4	26.30	26.45	-4	9,032	-0.04%
2022/01/19	1	25.95	0	0.00	25.90	1	8,962	0.01%
2022/01/18	1	26.15	1	26.25	26.30	0	8,972	0.00%
2022/01/17	2	26.00	0	0.00	26.10	2	9,000	0.02%
2022/01/14	1	25.95	5	26.37	26.35	-4	9,173	-0.04%
2022/01/13	23	26.68	2	26.65	26.25	21	9,409	0.22%
2022/01/12	3	26.10	8	26.27	26.15	-5	9,551	-0.05%
2022/01/10	2	25.43	1	25.60	25.60	1	9,860	0.01%
2022/01/06	1	25.95	1	25.95	25.95	0	10,675	0.00%
2022/01/05	0	0.00	1	26.05	26.05	-1	10,723	-0.01%
2021/12/30	2	26.15	19	26.42	26.50	-17	10,910	-0.16%
2021/12/29	0	0.00	1	26.50	26.50	-1	10,952	-0.01%
2021/12/28	0	0.00	60	26.50	26.55	-60	11,040	-0.54%
2021/12/27	0	0.00	1	26.25	26.30	-1	11,108	-0.01%
2021/12/24	0	0.00	2	26.30	26.25	-2	11,277	-0.02%
2021/12/21	1	26.05	10	26.15	26.15	-9	11,852	-0.08%
2021/12/20	2	26.35	0	0.00	26.10	2	11,976	0.02%
2021/12/17	0	0.00	8	26.14	25.90	-8	12,013	-0.07%
2021/12/16	1	26.05	10	25.85	25.80	-9	12,018	-0.07%
2021/12/15	3	25.95	0	0.00	26.00	3	12,133	0.02%
2021/12/14	1	26.05	5	26.07	26.00	-4	12,313	-0.03%
2021/12/13	7	26.80	16	26.90	26.75	-9	12,441	-0.07%
2021/12/10	30	26.80	17	26.70	26.70	13	12,642	0.10%
2021/12/09	1	27.10	0	26.80	26.75	1	12,751	0.01%
2021/12/08	1	26.70	0	0.00	26.75	1	12,873	0.01%
2021/12/07	5	26.35	4	26.50	26.55	1	12,973	0.01%
2021/12/06	2.7	26.11	1	26.15	26.30	1.7	12,969	0.01%
2021/12/02	20	26.10	0	0.00	26.05	20	13,108	0.15%
2021/12/01	10	26.18	3	26.35	26.35	7	13,121	0.05%
2021/11/30	5	26.46	5	26.19	26.10	0	13,245	0.00%
2021/11/29	11.2	26.02	8	26.23	26.15	3.2	13,254	0.02%
2021/11/26	87	27.64	10	28.35	26.60	77	13,245	0.58%
2021/11/25	3	28.52	24	28.39	28.65	-21	12,778	-0.16%
2021/11/24	4	28.00	6	28.09	27.80	-2	12,486	-0.02%
2021/11/23	3	27.78	29	27.87	27.60	-26	12,343	-0.21%
2021/11/22	4	27.65	11	27.60	27.80	-7	12,537	-0.06%
2021/11/19	2	27.50	0	0.00	27.45	2	12,467	0.02%
2021/11/18	4	27.40	11	27.37	27.45	-7	12,532	-0.06%
2021/11/17	0	0.00	2	27.35	27.30	-2	12,567	-0.02%
2021/11/16	0	0.00	8	27.58	27.25	-8	12,848	-0.06%
2021/11/15	0	0.00	4	27.70	27.50	-4	13,098	-0.03%
2021/11/12	1	27.60	11	27.38	27.60	-10	13,317	-0.08%
2021/11/11	0	0.00	2	27.63	27.20	-2	13,389	-0.01%
2021/11/10	7	27.29	0	0.00	27.35	7	13,737	0.05%
2021/11/09	6	27.33	2	27.03	27.30	4	13,832	0.03%
2021/11/08	32	27.88	51.1	27.79	27.55	-19.1	13,841	-0.14%
2021/11/05	4	27.18	19.1	26.96	27.25	-15.1	13,863	-0.11%
2021/11/04	26	27.46	8	27.33	27.15	18	14,011	0.13%
2021/11/03	1	27.00	8.5	27.05	27.10	-7.5	14,733	-0.05%
2021/11/02	13	26.75	0	0.00	26.60	13	15,231	0.09%
2021/11/01	2	26.40	7	26.51	26.60	-5	15,460	-0.03%
2021/10/29	0	0.00	2	25.75	25.95	-2	15,872	-0.01%
2021/10/27	0	0.00	0.2	26.00	26.10	-0.2	17,493	0.00%
2021/10/26	11	25.94	14	25.89	26.05	-3	17,992	-0.02%
2021/10/25	3	25.65	0	0.00	25.80	3	18,386	0.02%
2021/10/22	11.5	25.89	4	26.04	25.70	7.5	18,743	0.04%
2021/10/21	8	26.78	8	26.64	27.00	0	18,986	0.00%
2021/10/20	2.1	26.60	17	26.55	26.40	-15	19,021	-0.08%
2021/10/19	11	25.70	0	0.00	25.75	11	18,855	0.06%
2021/10/18	5	25.76	8.9	25.88	25.75	-3.9	19,076	-0.02%
2021/10/15	1	25.20	5	25.30	25.20	-4	19,274	-0.02%
2021/10/14	9	24.12	12	24.45	24.30	-3	19,460	-0.02%
2021/10/13	3	23.45	0	0.00	23.45	3	21,346	0.01%
2021/10/12	1.2	23.51	0.4	23.50	23.25	0.8	21,767	0.00%
2021/10/08	2	23.85	7	24.19	23.80	-5	22,040	-0.02%
2021/10/06	1.2	23.65	2	23.73	23.75	-0.9	22,556	0.00%
2021/10/05	7.2	23.69	0	0.00	24.15	7.2	22,758	0.03%
2021/10/01	0.4	24.65	0	0.00	24.30	0.4	23,168	0.00%
2021/09/30	2	24.65	0	0.00	25.20	2	23,360	0.01%
2021/09/29	3	24.90	1	24.85	24.65	2	23,511	0.01%
2021/09/28	11	25.56	0	0.00	25.55	11	23,680	0.05%
2021/09/27	0	0.00	7	26.19	26.30	-7	24,028	-0.03%
2021/09/24	0	0.00	3	26.05	25.65	-3	25,074	-0.01%
2021/09/23	0	25.50	2	25.70	25.55	-2	27,043	-0.01%
2021/09/22	12.1	25.51	5	25.55	25.60	7.1	30,274	0.02%
2021/09/17	6	26.86	4	27.00	26.65	2	32,330	0.01%
2021/09/16	12	27.25	16	27.17	27.10	-4	32,777	-0.01%
2021/09/15	3	26.80	1	26.80	26.80	2	32,744	0.01%
2021/09/14	1	26.80	3.1	27.01	26.80	-2.1	32,793	-0.01%
2021/09/13	5	26.81	4.2	26.87	26.85	0.8	33,545	0.00%
2021/09/10	1.5	26.40	0	0.00	26.50	1.5	33,738	0.00%
2021/09/09	0	0.00	2	25.55	25.60	-2	34,126	-0.01%
2021/09/08	3	25.50	11	25.88	25.40	-8	34,616	-0.02%
2021/09/06	1.1	26.48	8	26.36	26.20	-7	35,586	-0.02%
2021/09/03	2	26.68	2	27.00	26.70	0	35,832	0.00%
2021/09/02	1.1	26.17	3	26.55	26.15	-2	36,114	-0.01%
2021/09/01	4	26.75	42	26.86	26.90	-38	36,312	-0.10%
2021/08/31	5.5	26.67	8	26.59	26.85	-2.5	36,420	-0.01%
2021/08/30	1	26.30	0	0.00	26.65	1	36,871	0.00%
2021/08/27	0.5	26.20	13	26.15	26.15	-12.5	37,098	-0.03%
2021/08/26	34	25.99	15	26.35	25.75	19	37,413	0.05%
2021/08/25	4.2	25.51	6	25.50	25.65	-1.8	37,728	0.00%
2021/08/24	3	25.18	11	25.05	25.35	-8	38,332	-0.02%
2021/08/23	7	24.62	16	24.81	24.90	-9	39,863	-0.02%
2021/08/20	19	23.61	15	23.69	23.85	4	41,351	0.01%
2021/08/19	13	24.36	2	24.15	24.05	11	42,339	0.03%
2021/08/18	13.5	24.33	14.5	24.87	25.35	-1	42,405	0.00%
2021/08/17	17	25.13	5	25.24	24.70	12	42,665	0.03%
2021/08/16	25	25.74	4	25.61	25.40	21	42,830	0.05%
2021/08/13	4	26.89	8	27.06	26.70	-4	42,961	-0.01%
2021/08/12	0	0.00	6	27.33	27.45	-6	43,555	-0.01%
2021/08/11	7	26.76	12	26.70	26.70	-5	45,170	-0.01%
2021/08/10	37	27.37	4	27.39	27.30	33	45,568	0.07%
2021/08/09	35	27.53	9.1	27.75	27.85	25.9	46,208	0.06%
2021/08/06	51.1	28.64	40	29.33	28.60	11.1	46,370	0.02%
2021/08/05	19	29.27	26	29.08	29.05	-7	47,168	-0.01%
2021/08/04	35	29.09	24	29.22	29.35	11	47,913	0.02%
2021/08/03	13	29.12	40.9	29.06	29.35	-27.9	49,620	-0.06%
2021/08/02	17	27.54	11	27.72	27.80	6	52,253	0.01%
2021/07/30	24	28.58	33	28.60	28.50	-9	53,479	-0.02%
2021/07/29	4	28.15	16	28.43	28.30	-12	56,730	-0.02%
2021/07/28	42	27.75	5	27.92	27.65	37	58,738	0.06%
2021/07/27	7	28.46	31.5	28.51	28.00	-24.5	60,156	-0.04%
2021/07/26	29	28.43	10.2	28.33	28.00	18.9	61,767	0.03%
2021/07/23	5	27.98	15	28.02	28.35	-10	65,081	-0.02%
2021/07/22	18	27.43	24	27.49	27.35	-6	68,213	-0.01%
2021/07/21	34	28.43	29	28.96	27.55	5	72,396	0.01%
2021/07/20	49	28.78	21	28.94	28.50	28	73,340	0.04%
2021/07/19	84.3	29.92	145.1	30.09	29.90	-60.9	73,331	-0.08%	大賣/
2021/07/16	22	28.07	33	28.17	28.30	-11	73,681	-0.01%
2021/07/15	19	27.58	32	27.04	27.95	-13	73,748	-0.02%
2021/07/14	9	26.48	8	26.69	26.55	1	74,330	0.00%
2021/07/13	11	27.47	13	27.54	27.05	-2	75,645	0.00%
2021/07/12	4	27.59	4	27.96	27.50	0	76,841	0.00%
2021/07/09	55	27.38	2	27.15	27.15	53	77,598	0.07%
2021/07/08	5	27.60	2	27.43	27.95	3	77,736	0.00%
2021/07/07	2	27.18	17	27.29	27.10	-15	77,722	-0.02%
2021/07/06	4	27.73	1	27.75	27.60	3	77,871	0.00%
2021/07/05	16	28.45	12	28.51	28.05	4	77,753	0.01%
2021/07/02	8	28.54	46	28.15	28.05	-38	77,717	-0.05%
2021/07/01	18.9	28.70	34	28.58	28.00	-15.1	77,301	-0.02%
2021/06/30	46	30.04	62.2	29.82	29.30	-16.2	76,223	-0.02%
2021/06/29	273.1	29.82	191.3	29.64	29.25	81.8	74,188	0.11%	大買/大賣/
2021/06/28	27	27.05	65.7	27.60	28.45	-38.7	70,937	-0.05%
2021/06/25	48	26.39	20	26.31	25.90	28	68,893	0.04%
2021/06/24	3	25.60	9	25.64	25.70	-6	68,455	-0.01%
2021/06/23	7	25.37	36	25.51	25.55	-29	68,401	-0.04%
2021/06/22	63	25.58	38	25.37	25.35	25	68,261	0.04%
2021/06/21	4	24.21	4	24.20	24.90	0	67,411	0.00%
2021/06/18	5.1	24.88	19	24.95	24.75	-14	67,109	-0.02%
2021/06/17	6.1	25.42	40	25.44	25.35	-34	66,642	-0.05%
2021/06/16	9.1	26.26	13	26.54	25.90	-4	66,294	-0.01%
2021/06/15	22	26.62	28	26.61	26.90	-6	65,885	-0.01%
2021/06/11	17	26.29	14	26.16	26.30	3	65,297	0.00%
2021/06/10	2	26.00	5	25.91	26.05	-3	65,024	0.00%
2021/06/09	1	26.25	30	25.95	25.60	-29	64,633	-0.04%
2021/06/08	1	26.30	11	26.33	26.30	-10	64,368	-0.02%
2021/06/07	41	26.68	54	26.49	26.30	-13	64,196	-0.02%
2021/06/04	15	26.23	32	26.33	26.20	-17	63,593	-0.03%
2021/06/03	43.1	26.67	51	26.67	26.65	-7.9	63,466	-0.01%
2021/06/02	24	26.66	116	26.60	26.70	-92	63,063	-0.15%	大賣/
2021/06/01	8	26.26	14.2	26.37	26.50	-6.2	62,428	-0.01%
2021/05/31	83	26.45	67	26.63	26.45	16	61,897	0.03%
2021/05/28	153	25.38	53.7	25.41	25.25	99.4	60,356	0.16%	大買/
2021/05/27	27	24.56	47	24.79	23.95	-20	58,911	-0.03%
2021/05/26	22	24.19	4	23.75	23.85	18	57,804	0.03%
2021/05/25	17	23.65	2	23.78	24.00	15	57,484	0.03%
2021/05/24	54	23.60	40	23.51	23.40	14	57,093	0.02%
2021/05/21	18	23.53	20	23.41	23.75	-2	56,868	0.00%
2021/05/20	34.5	23.68	22	23.66	23.40	12.5	56,447	0.02%
2021/05/19	62.3	24.22	25	24.29	24.30	37.3	55,890	0.07%
2021/05/18	17	22.70	6	22.58	22.90	11	54,341	0.02%
2021/05/17	4	20.78	50.2	21.16	20.85	-46.2	53,722	-0.09%
2021/05/14	5	23.81	19	23.15	23.05	-14	52,850	-0.03%
2021/05/13	43.1	23.50	89	23.95	23.40	-45.9	51,822	-0.09%
2021/05/12	111.5	26.22	18	26.83	25.85	93.5	50,457	0.19%	大買/
2021/05/11	114.1	30.10	114.2	29.43	28.70	-0.2	49,380	0.00%	大買/大賣/
2021/05/10	145.5	31.42	129	31.35	31.65	16.5	47,192	0.04%	大買/大賣/
2021/05/07	198	29.62	110	30.53	29.90	88	43,439	0.20%	大買/大賣/
2021/05/06	97.4	30.04	62.2	30.18	30.00	35.3	41,839	0.08%
2021/05/05	39.1	28.37	144.2	28.84	29.00	-105.2	38,132	-0.28%	大賣/鉅額交易
2021/05/04	128.4	27.37	72	26.90	26.40	56.4	35,804	0.16%	大買/
2021/05/03	138	30.22	76	29.83	28.75	62	34,074	0.18%	大買/
2021/04/29	207	30.20	129	30.37	30.50	78	32,124	0.24%	大買/大賣/
2021/04/28	106.6	29.51	85	29.74	30.00	21.5	28,595	0.08%	大買/
2021/04/27	146.6	26.63	58.1	27.15	27.30	88.6	25,493	0.35%	大買/
2021/04/26	12	23.77	85	24.55	24.85	-73	21,137	-0.35%
2021/04/23	49	22.73	19	22.96	22.60	30	19,814	0.15%
2021/04/22	67	23.61	87.1	24.19	23.00	-20.1	19,375	-0.10%
2021/04/21	25	22.22	1	22.35	22.35	24	16,982	0.14%
2021/04/20	58.1	22.78	25	22.70	22.65	33.1	16,581	0.20%
2021/04/19	17	22.95	9	23.20	23.45	8	15,927	0.05%
2021/04/16	51	21.75	29	21.85	22.00	22	14,329	0.15%
2021/04/15	51.1	20.73	33	20.73	20.95	18.1	12,982	0.14%
2021/04/14	0	0.00	3	19.87	19.90	-3	12,095	-0.02%
2021/04/13	7	20.22	30	20.17	19.90	-23	12,148	-0.19%
2021/04/12	0	0.00	53	19.71	20.15	-53	11,946	-0.44%
2021/04/09	7	19.36	15	19.55	19.40	-8	11,685	-0.07%
2021/04/08	60	19.42	20	19.45	19.55	40	12,051	0.33%
2021/04/07	0	0.00	2	19.15	19.25	-2	12,772	-0.02%
2021/04/06	3	19.02	5	19.10	19.00	-2	13,260	-0.02%
2021/03/30	22	19.00	6	19.00	19.05	16	15,815	0.10%
2021/03/29	1	19.35	65	19.18	19.25	-64	16,271	-0.39%
2021/03/25	1	18.45	4	18.80	18.80	-3	18,029	-0.02%
2021/03/24	1	18.50	0	0.00	18.45	1	18,518	0.01%
2021/03/19	1	18.40	0	0.00	18.10	1	19,144	0.01%
2021/03/18	0	0.00	4	18.60	18.55	-4	19,147	-0.02%
2021/03/16	0	0.00	1	18.70	18.75	-1	19,598	-0.01%
2021/03/15	0	0.00	2	18.65	18.70	-2	19,859	-0.01%
2021/03/12	0	0.00	1	18.80	18.80	-1	20,183	0.00%
2021/03/10	1	18.70	0	0.00	18.65	1	22,252	0.00%
2021/03/09	20	18.70	11	18.60	18.60	9	22,365	0.04%
2021/03/05	1	18.25	0	0.00	18.25	1	22,457	0.00%
2021/03/02	2	18.43	2	18.65	18.40	0	22,956	0.00%
2021/02/26	5	18.59	0	0.00	18.60	5	23,015	0.02%
2021/02/24	3	18.55	5	18.40	18.45	-2	23,353	-0.01%
2021/02/23	0	0.00	1	18.90	18.85	-1	23,148	0.00%
2021/02/22	10	18.60	1	18.60	18.65	9	22,986	0.04%
2021/02/19	1	18.20	0	0.00	18.20	1	22,847	0.00%
2021/02/18	2	18.15	6	17.94	17.85	-4	22,676	-0.02%
2021/02/17	0	0.00	1	17.60	17.60	-1	22,538	0.00%
2021/02/03	2	17.23	7	17.12	17.15	-5	22,441	-0.02%
2021/02/01	0	0.00	5	16.55	16.45	-5	22,279	-0.02%
2021/01/29	2	16.65	4	16.50	16.45	-2	22,215	-0.01%
2021/01/28	7	16.86	0	0.00	16.85	7	22,131	0.03%
2021/01/27	3	17.15	0	0.00	17.05	3	22,061	0.01%
2021/01/22	3	16.95	0	0.00	17.05	3	22,198	0.01%
2021/01/21	2	17.15	0	0.00	17.00	2	22,214	0.01%
2021/01/20	8	17.05	0	0.00	16.95	8	22,299	0.04%
2021/01/19	1	17.65	0	0.00	17.85	1	22,061	0.00%
2021/01/18	4	17.19	0	0.00	17.50	4	22,087	0.02%
2021/01/15	8	17.59	0.2	17.50	17.55	7.8	22,075	0.04%
2021/01/14	5	18.07	5	18.15	18.05	0	22,204	0.00%
2021/01/13	2	18.18	1	18.30	18.10	1	22,170	0.00%
2021/01/12	2	18.23	0	0.00	18.10	2	22,041	0.01%
2021/01/08	13	18.69	0	0.00	18.70	13	21,783	0.06%
2021/01/07	55	18.75	56	18.84	18.95	-1	21,653	0.00%
2021/01/06	52	18.62	76	18.81	18.55	-24	21,553	-0.11%
2021/01/05	2	19.23	25	19.33	19.40	-23	21,228	-0.11%
2021/01/04	1	19.05	4	19.08	19.25	-3	21,309	-0.01%
2020/12/31	16	19.55	8	19.40	19.30	8	21,125	0.04%
2020/12/30	65	20.04	57	19.94	19.90	8	20,758	0.04%
2020/12/29	50	19.72	0	0.00	19.55	50	19,875	0.25%
2020/12/28	32	19.85	19	20.25	20.15	13	19,354	0.07%
2020/12/25	38	19.19	58	19.24	19.45	-20	18,299	-0.11%
2020/12/24	26	18.60	90	18.53	18.70	-64	17,686	-0.36%
2020/12/23	50	18.05	0	0.00	18.05	50	16,619	0.30%
2020/12/22	71	18.94	41	19.17	18.20	30	16,042	0.19%
2020/12/21	48	19.09	0	0.00	19.00	48	15,201	0.32%
2020/12/18	3.1	18.29	6	18.33	18.35	-2.9	14,124	-0.02%
2020/12/17	0	18.45	2	18.40	18.20	-2	13,589	-0.01%
2020/12/15	1	18.90	1	18.55	18.45	0	13,241	0.00%
2020/12/14	2	18.80	37	18.93	19.25	-35	13,091	-0.27%
2020/12/11	2	19.08	2	19.45	19.10	0	12,989	0.00%
2020/12/10	20	19.90	52	19.96	19.50	-32	12,782	-0.25%
2020/12/09	14	19.82	22	19.80	20.10	-8	12,608	-0.06%
2020/12/08	12	20.11	7	19.99	19.90	5	12,470	0.04%
2020/12/07	29	20.80	1	20.80	20.60	28	12,213	0.23%
2020/12/04	12	20.63	15.1	19.55	20.80	-3.1	11,300	-0.03%
2020/12/03	20	19.13	21.5	19.29	19.10	-1.5	10,792	-0.01%
2020/12/02	35.1	19.20	0	0.00	19.00	35.1	11,542	0.30%
2020/12/01	0	0.00	0.2	19.15	19.20	-0.2	11,432	0.00%
2020/11/30	4	19.20	1	19.20	19.40	3	11,400	0.03%
2020/11/27	1	19.10	0	0.00	19.20	1	11,086	0.01%
2020/11/26	0	0.00	5	18.55	18.55	-5	10,811	-0.05%
2020/11/25	11	18.27	36	18.29	18.35	-25	10,735	-0.23%
2020/11/24	27.1	18.18	0	0.00	17.95	27.1	10,533	0.26%
2020/11/23	1	18.40	17	18.62	18.40	-16	10,431	-0.15%
2020/11/20	7	17.85	0	0.00	18.00	7	10,030	0.07%
2020/11/18	0	0.00	1	18.00	18.00	-1	10,712	-0.01%
2020/11/17	10	17.90	0.3	17.85	17.95	9.7	11,171	0.09%
2020/11/16	1	17.80	0	0.00	17.90	1	11,575	0.01%
2020/11/12	20	17.60	0	0.00	17.75	20	11,874	0.17%
2020/11/11	1	17.80	0	0.00	17.95	1	12,238	0.01%
2020/11/10	0	0.00	2	17.90	17.80	-2	12,281	-0.02%
2020/11/09	0.1	17.85	5	17.90	17.85	-4.9	12,349	-0.04%
2020/11/06	0	0.00	5	17.87	17.90	-5	12,415	-0.04%
2020/11/05	6	17.88	1	18.10	17.85	5	12,572	0.04%
2020/11/04	6	18.00	0	0.00	18.00	6	12,696	0.05%
2020/11/03	2	18.08	4	18.15	18.00	-2	13,111	-0.02%
2020/11/02	36	17.73	0	0.00	18.00	36	13,332	0.27%
2020/10/30	1	17.65	0	0.00	17.75	1	13,922	0.01%
2020/10/29	1	17.55	0	0.00	17.70	1	14,230	0.01%
2020/10/26	0	0.00	15	17.55	17.60	-15	14,083	-0.11%
2020/10/23	0	0.00	3	17.43	17.45	-3	14,041	-0.02%
2020/10/22	9	16.66	0	0.00	17.05	9	13,969	0.06%
2020/10/21	7	17.00	0	0.00	16.95	7	13,615	0.05%
2020/10/13	1	17.50	0	0.00	17.40	1	13,922	0.01%
2020/10/07	0	0.00	2	17.18	17.20	-2	13,743	-0.01%
2020/10/06	0	0.00	1	17.10	16.95	-1	13,593	-0.01%
2020/09/25	0	0.00	15	15.60	15.65	-15	13,561	-0.11%
2020/09/24	3	16.00	35	15.78	15.75	-32	13,515	-0.24%
2020/09/23	0	0.00	5	16.75	16.45	-5	13,360	-0.04%
2020/09/22	0	0.00	2	16.25	16.65	-2	13,349	-0.01%
2020/09/21	2	16.85	1	16.90	16.90	1	13,338	0.01%
2020/09/18	2	17.05	0	0.00	16.75	2	13,449	0.01%
2020/09/17	0	0.00	11	16.70	16.75	-11	13,473	-0.08%
2020/09/16	0	0.00	1	16.80	16.80	-1	13,590	-0.01%
2020/09/14	0	0.00	1	16.55	16.50	-1	14,075	-0.01%
2020/09/11	6	16.66	0	0.00	16.55	6	14,092	0.04%
2020/09/10	0	0.00	8	17.00	16.90	-8	14,529	-0.06%
2020/09/09	15	16.88	2	16.85	17.05	13	14,531	0.09%
2020/09/08	14	17.57	1	18.00	17.40	13	14,211	0.09%
2020/09/07	13	18.00	46	17.81	17.65	-33	13,960	-0.24%
2020/09/04	5	16.80	1	16.80	16.80	4	13,089	0.03%
2020/09/01	3	16.65	0	0.00	16.70	3	13,592	0.02%
2020/08/31	12	16.75	0	0.00	16.85	12	13,615	0.09%
2020/08/28	5	16.60	0	0.00	16.60	5	13,610	0.04%
2020/08/27	1	16.50	2	16.60	16.55	-1	13,980	-0.01%
2020/08/26	1	16.65	0	0.00	16.65	1	14,034	0.01%
2020/08/25	21	16.70	17	16.72	16.75	4	14,096	0.03%
2020/08/24	16	16.65	14	16.68	16.60	2	14,011	0.01%
2020/08/21	1	17.10	2	16.90	16.95	-1	14,566	-0.01%
2020/08/20	1	16.40	20	16.35	16.30	-19	14,945	-0.13%
2020/08/19	0	0.00	12	16.59	16.50	-12	14,873	-0.08%
2020/08/17	11	16.44	3	16.33	16.50	8	14,557	0.05%
2020/08/14	4	15.90	0	0.00	15.95	4	14,156	0.03%
2020/08/13	1	15.90	0	0.00	15.90	1	14,098	0.01%
2020/08/10	16	15.86	4	15.90	15.95	12	13,816	0.09%
2020/08/07	6	16.08	3	15.97	15.95	3	13,734	0.02%
2020/08/05	6	15.55	3	15.55	15.50	3	12,983	0.02%
2020/08/04	2	14.65	0	0.00	14.90	2	12,401	0.02%
2020/08/03	1	14.45	1	14.30	14.30	0	12,041	0.00%
2020/07/31	10	14.25	0	0.00	14.30	10	12,029	0.08%
2020/07/24	0	0.00	100	14.25	14.25	-100	12,044	-0.83%
2020/07/22	100	14.44	10	14.58	14.50	90	11,998	0.75%
2020/07/21	5	14.30	0	0.00	14.25	5	11,815	0.04%
2020/07/16	0	0.00	5	14.60	14.40	-5	11,870	-0.04%
2020/07/15	0	0.00	6	14.60	14.50	-6	11,895	-0.05%
2020/07/10	0	0.00	5	14.45	14.10	-5	12,108	-0.04%
2020/07/09	3	14.50	10	14.59	14.35	-7	12,248	-0.06%
2020/07/08	0	0.00	15	14.38	14.50	-15	12,588	-0.12%
2020/07/06	7	14.40	5	14.50	14.50	2	12,694	0.02%
2020/07/03	0	0.00	4	14.50	14.30	-4	12,838	-0.03%
2020/06/30	2	14.25	3	14.33	14.55	-1	12,976	-0.01%
2020/06/29	2	14.05	0	0.00	14.10	2	12,924	0.02%
2020/06/24	2	14.20	6	14.15	14.30	-4	12,843	-0.03%
2020/06/23	6	14.15	0	0.00	14.20	6	12,754	0.05%
2020/06/22	0	0.00	6	14.78	14.70	-6	12,602	-0.05%
2020/06/19	11	14.98	16	14.83	14.90	-5	12,399	-0.04%
2020/06/18	3	14.65	0	0.00	14.75	3	12,131	0.02%
2020/06/17	3	14.60	20	14.84	14.90	-17	12,086	-0.14%
2020/06/16	10	14.25	0	0.00	14.35	10	11,734	0.09%
2020/06/12	10	13.50	0	0.00	13.85	10	12,200	0.08%
2020/06/10	0	0.00	5	14.40	14.40	-5	12,393	-0.04%
2020/06/08	6	14.70	2	14.40	14.65	4	13,098	0.03%
2020/06/05	0	0.00	3	14.25	14.25	-3	12,776	-0.02%
2020/06/04	4	14.23	0	0.00	14.25	4	12,852	0.03%
2020/06/03	3	14.38	21	14.05	14.20	-18	13,028	-0.14%
2020/06/02	10	13.79	0	0.00	13.70	10	12,640	0.08%
2020/05/29	18	14.18	19	14.09	13.90	-1	12,448	-0.01%
2020/05/28	46	14.62	32	14.63	14.40	14	12,259	0.11%
2020/05/27	49	13.64	14	13.78	14.40	35	11,470	0.31%
2020/05/26	0	0.00	105	13.15	13.10	-105	10,693	-0.98%	大賣/鉅額交易
2020/05/22	50	12.70	0	0.00	12.50	50	10,372	0.48%
2020/05/21	50	12.60	0	0.00	12.60	50	10,329	0.48%
2020/05/20	1	12.60	0	0.00	12.60	1	10,278	0.01%
2020/05/18	0	0.00	1	12.50	12.45	-1	10,232	-0.01%
2020/05/14	0	0.00	4	12.65	12.55	-4	10,216	-0.04%
2020/05/13	1	12.75	0	0.00	12.85	1	10,152	0.01%
2020/05/12	5	12.85	1	12.80	12.85	4	10,167	0.04%
2020/05/11	1	13.05	1	13.15	13.05	0	10,149	0.00%
2020/05/07	0	0.00	2	12.78	12.75	-2	10,062	-0.02%
2020/05/06	6	12.75	0	0.00	12.80	6	10,081	0.06%
2020/05/05	2	12.70	0	0.00	12.90	2	10,052	0.02%
2020/05/04	1	12.90	0	0.00	12.75	1	9,964	0.01%
2020/04/30	4	13.28	7	13.30	13.15	-3	9,918	-0.03%
2020/04/29	0	0.00	4	12.85	12.95	-4	9,873	-0.04%
2020/04/24	0	0.00	1	12.80	12.75	-1	10,033	-0.01%
2020/04/23	1	12.75	1	12.70	12.75	0	10,008	0.00%
2020/04/21	0	0.00	19	12.74	12.80	-19	9,927	-0.19%
2020/04/20	4	12.90	1	13.00	12.90	3	9,783	0.03%
2020/04/17	18	13.04	0	0.00	12.95	18	9,685	0.19%
2020/04/15	3	13.20	17	13.15	13.15	-14	9,453	-0.15%
2020/04/14	17	13.05	0	0.00	13.10	17	9,345	0.18%
2020/04/13	1	13.05	2	12.48	13.10	-1	9,262	-0.01%
2020/04/09	50	11.96	50	11.93	11.90	0	8,959	0.00%
2020/04/08	0	0.00	15	11.55	11.85	-15	8,916	-0.17%
2020/03/30	1	11.20	0	0.00	11.15	1	9,162	0.01%
2020/03/27	5	11.50	10	11.63	11.35	-5	9,912	-0.05%
2020/03/25	0	0.00	40	11.70	11.65	-40	11,523	-0.35%
2020/03/20	10	11.30	0	0.00	11.65	10	11,685	0.09%
2020/03/19	2	10.93	0	0.00	10.95	2	11,576	0.02%
2020/03/18	0	0.00	1	11.60	11.60	-1	11,468	-0.01%
2020/03/17	0	0.00	2	10.83	10.90	-2	11,533	-0.02%
2020/03/16	1	11.05	5	10.99	10.90	-4	11,334	-0.04%
2020/03/13	2	11.13	14	11.04	11.20	-12	11,155	-0.11%
2020/03/11	0	0.00	20	13.10	13.10	-20	10,479	-0.19%
2020/03/10	0	0.00	5	13.46	13.50	-5	10,415	-0.05%
2020/03/09	4	13.60	0	0.00	13.60	4	10,287	0.04%
2020/03/04	0	0.00	1	14.30	14.10	-1	10,011	-0.01%
2020/03/02	0	0.00	1	14.15	14.05	-1	9,851	-0.01%
2020/02/24	0	0.00	2	14.05	14.05	-2	9,587	-0.02%
2020/02/20	1	14.20	0	0.00	14.15	1	9,551	0.01%
2020/02/17	0	0.00	15	14.00	14.05	-15	9,579	-0.16%
2020/02/13	1	14.30	0	0.00	14.35	1	9,572	0.01%
2020/02/12	15	14.30	0	0.00	14.25	15	9,595	0.16%
2020/02/10	1	14.05	1	14.05	14.05	0	9,690	0.00%
2020/02/07	10	14.43	1	14.50	14.35	9	9,657	0.09%
2020/02/06	1	14.65	6	14.60	14.65	-5	9,674	-0.05%
2020/02/04	6	14.60	10	14.50	14.55	-4	9,915	-0.04%
2020/02/03	1	14.35	0	0.00	14.50	1	9,958	0.01%
2020/01/30	0	0.00	5	14.72	14.55	-5	9,785	-0.05%
2020/01/16	0	0.00	10	15.05	15.10	-10	9,585	-0.10%
2020/01/13	0	0.00	1	15.05	15.05	-1	9,875	-0.01%
2020/01/10	3	15.05	0	0.00	15.00	3	9,995	0.03%
2020/01/09	2	15.03	0	0.00	15.00	2	10,085	0.02%
2020/01/08	11	14.90	0	0.00	14.95	11	10,204	0.11%
2020/01/06	0	0.00	16	15.16	15.15	-16	10,272	-0.16%
2020/01/03	20	15.33	0	0.00	15.30	20	10,267	0.19%
2020/01/02	21	15.48	0	0.00	15.50	21	10,146	0.21%
2019/12/31	0	0.00	2	15.50	15.40	-2	10,094	-0.02%
2019/12/30	1	15.60	0	0.00	15.50	1	10,044	0.01%
2019/12/27	3	15.60	0	0.00	15.75	3	9,959	0.03%
2019/12/26	2	15.70	9	15.65	15.65	-7	9,852	-0.07%
2019/12/25	13	15.96	16	16.03	15.80	-3	9,906	-0.03%
2019/12/24	21	16.05	55	16.14	16.20	-34	9,635	-0.35%
2019/12/23	12	16.05	15	16.18	16.05	-3	8,913	-0.03%
2019/12/20	0	0.00	22	15.58	15.95	-22	8,036	-0.27%
2019/12/19	0	0.00	1	15.25	15.30	-1	7,360	-0.01%
2019/12/18	0	0.00	11	15.15	15.20	-11	7,237	-0.15%
2019/12/17	0	0.00	6	15.21	15.10	-6	7,424	-0.08%
2019/12/16	0	0.00	6	15.15	15.15	-6	7,282	-0.08%
2019/12/13	2	15.00	8	15.10	15.05	-6	7,180	-0.08%
2019/12/12	10	14.90	3	14.98	14.90	7	7,008	0.10%
2019/12/11	0	0.00	11	14.70	14.75	-11	6,756	-0.16%
2019/12/10	0	0.00	2	14.75	14.70	-2	6,975	-0.03%
2019/12/09	2	14.70	8	14.76	14.80	-6	7,191	-0.08%
2019/12/06	1	14.55	4	14.61	14.65	-3	7,216	-0.04%
2019/12/05	1	14.55	4	14.50	14.55	-3	7,395	-0.04%
2019/12/03	2	14.10	2	14.23	14.20	0	7,391	0.00%
2019/11/28	0	0.00	3	14.30	14.30	-3	7,817	-0.04%
2019/11/27	1	14.15	1	14.30	14.30	0	7,961	0.00%
2019/11/26	1	14.10	1	14.15	14.00	0	7,934	0.00%
2019/11/22	0	0.00	5	14.05	14.15	-5	8,003	-0.06%
2019/11/21	5	13.95	0	0.00	13.95	5	8,002	0.06%
2019/11/15	1	13.90	0	0.00	13.90	1	8,207	0.01%
2019/11/14	43	13.93	0	0.00	13.85	43	8,270	0.52%
2019/11/13	1	14.00	0	0.00	14.05	1	8,280	0.01%
2019/11/12	2	14.00	0	0.00	13.95	2	8,459	0.02%
2019/11/11	1	14.05	0	0.00	14.05	1	8,486	0.01%
2019/11/07	3	14.23	43	14.27	14.20	-40	8,531	-0.47%
2019/11/06	0	0.00	7	14.40	14.35	-7	8,491	-0.08%
2019/11/05	2	14.55	10	14.53	14.50	-8	8,483	-0.09%
2019/11/04	42	14.59	8	14.55	14.60	34	8,580	0.40%
2019/11/01	0	0.00	3	14.93	14.85	-3	8,462	-0.04%
2019/10/31	1	14.90	5	14.90	14.90	-4	8,596	-0.05%
2019/10/30	3	14.95	0	0.00	15.00	3	8,643	0.03%
2019/10/29	0	0.00	40	15.00	15.00	-40	8,855	-0.45%
2019/10/28	10	15.05	0	0.00	15.00	10	9,757	0.10%
2019/10/24	2	15.00	0	0.00	15.05	2	11,049	0.02%
2019/10/23	0	0.00	6	15.01	15.05	-6	11,152	-0.05%
2019/10/22	5	15.15	20	15.35	15.25	-15	11,235	-0.13%
2019/10/21	2	15.28	2	15.28	15.30	0	11,294	0.00%
2019/10/18	5	15.00	0	0.00	15.00	5	11,317	0.04%
2019/10/17	10	15.00	6	15.03	15.00	4	11,281	0.04%
2019/10/16	20	14.95	18	14.92	14.85	2	11,242	0.02%
2019/10/15	10	14.90	11	14.80	14.85	-1	11,155	-0.01%
2019/10/14	0	0.00	13	14.86	14.85	-13	11,168	-0.12%
2019/10/09	1	14.35	0	0.00	14.30	1	11,002	0.01%
2019/10/08	17	14.43	0	0.00	14.45	17	11,306	0.15%
2019/10/07	2	14.50	0	0.00	14.50	2	11,519	0.02%
2019/10/04	3	14.50	8	14.53	14.50	-5	11,491	-0.04%
2019/10/03	2	14.55	0	0.00	14.55	2	11,457	0.02%
2019/10/02	17	14.74	2	14.70	14.70	15	11,445	0.13%
2019/10/01	3	14.83	2	14.83	14.80	1	11,465	0.01%
2019/09/27	5	14.50	40	14.50	14.50	-35	11,316	-0.31%
2019/09/26	0	0.00	1	14.85	14.75	-1	11,305	-0.01%
2019/09/25	43	14.62	0	0.00	14.60	43	11,208	0.38%
2019/09/24	22	14.81	0	0.00	14.80	22	11,194	0.20%
2019/09/20	0	0.00	42	14.83	15.00	-42	11,133	-0.38%
2019/09/19	26	14.75	15	14.75	14.60	11	10,893	0.10%
2019/09/18	4	14.80	0	0.00	14.75	4	10,874	0.04%
2019/09/17	16	14.87	6	14.86	14.85	10	10,876	0.09%
2019/09/16	13	14.79	1	14.85	14.70	12	11,002	0.11%
2019/09/12	0	0.00	16	15.05	15.00	-16	10,983	-0.15%
2019/09/11	0	0.00	7	14.78	14.80	-7	10,913	-0.06%
2019/09/10	0	0.00	40	14.60	14.55	-40	11,441	-0.35%
2019/09/09	0	0.00	2	14.38	14.45	-2	11,672	-0.02%
2019/09/06	15	14.15	0	0.00	14.25	15	11,657	0.13%
2019/09/05	4	14.13	0	0.00	14.10	4	11,682	0.03%
2019/09/04	8	14.06	0	0.00	14.10	8	11,783	0.07%
2019/09/03	2	14.15	1	14.05	14.15	1	11,870	0.01%
2019/09/02	3	13.95	2	13.98	14.10	1	11,793	0.01%
2019/08/30	0	0.00	5	13.77	13.80	-5	11,736	-0.04%
2019/08/29	2	13.45	0	0.00	13.55	2	11,747	0.02%
2019/08/27	2	13.58	0	0.00	13.50	2	12,142	0.02%
2019/08/26	1	13.65	5	13.65	13.60	-4	12,221	-0.03%
2019/08/23	0	0.00	7	13.74	13.85	-7	12,218	-0.06%
2019/08/22	2	13.63	3	13.65	13.60	-1	12,195	-0.01%
2019/08/21	1	13.55	0	0.00	13.60	1	12,158	0.01%
2019/08/20	0	0.00	7	13.64	13.50	-7	12,207	-0.06%
2019/08/19	1	13.45	1	13.55	13.60	0	12,234	0.00%
2019/08/16	2	13.43	0	0.00	13.45	2	12,238	0.02%
2019/08/15	17	13.29	0	0.00	13.30	17	12,211	0.14%
2019/08/14	17	13.79	0	0.00	13.65	17	12,093	0.14%
2019/08/13	10	13.87	0	0.00	13.75	10	12,249	0.08%
2019/08/12	1	14.00	0	0.00	13.90	1	12,246	0.01%
2019/08/08	2	13.90	0	0.00	14.00	2	12,250	0.02%
2019/08/07	4.5	13.96	0	0.00	13.90	4.5	12,255	0.04%
2019/08/06	10	13.88	0	0.00	13.90	10	12,355	0.08%
2019/08/05	20	14.26	0	0.00	14.05	20	12,346	0.16%
2019/08/02	10	14.50	5	14.43	14.45	5	12,419	0.04%
2019/08/01	9	14.83	0	0.00	14.75	9	12,656	0.07%
2019/07/31	4	14.96	0	0.00	15.05	4	12,802	0.03%
2019/07/30	8	15.20	3	15.25	15.05	5	12,700	0.04%
2019/07/29	3	15.05	2	14.88	14.90	1	11,910	0.01%
2019/07/26	3	14.30	3	14.57	14.75	0	11,376	0.00%
2019/07/25	3	13.78	0	0.00	13.85	3	10,770	0.03%
2019/07/24	11	13.87	0	0.00	13.85	11	10,721	0.10%
2019/07/23	3	14.07	4	14.08	14.05	-1	10,785	-0.01%
2019/07/22	4	14.14	0	0.00	14.10	4	10,721	0.04%
2019/07/19	1	14.35	0	0.00	14.30	1	10,574	0.01%
2019/07/18	1	14.30	0	0.00	14.30	1	10,527	0.01%
2019/07/17	0	0.00	30	14.35	14.35	-30	10,552	-0.28%
2019/07/16	0	0.00	5	14.50	14.45	-5	10,813	-0.05%
2019/07/15	1	14.45	3	14.48	14.45	-2	10,806	-0.02%
2019/07/12	4	14.40	17	14.38	14.45	-13	10,935	-0.12%
2019/07/11	1	14.70	0	0.00	14.60	1	10,777	0.01%
2019/07/09	5	14.80	0	0.00	14.75	5	10,759	0.05%
2019/07/08	10	14.90	0	0.00	14.80	10	11,100	0.09%
2019/07/05	0.5	14.85	3	14.85	14.85	-2.5	11,228	-0.02%
2019/07/01	12	14.90	0	14.90	14.90	12	11,775	0.10%
2019/06/28	8	14.75	8	14.75	14.70	0	11,789	0.00%
2019/06/27	1	14.75	0	0.00	14.80	1	11,827	0.01%
2019/06/25	2	14.73	0	0.00	14.70	2	11,953	0.02%
2019/06/24	2	14.80	4	14.75	14.80	-2	12,187	-0.02%
2019/06/21	2	14.90	0	0.00	14.80	2	12,408	0.02%
2019/06/20	8	15.11	0	0.00	15.05	8	12,382	0.06%
2019/06/19	0	0.00	1	15.10	15.10	-1	12,496	-0.01%
2019/06/18	3	14.88	4	15.00	14.85	-1	12,437	-0.01%
2019/06/17	4	15.95	1	16.00	16.00	3	11,849	0.03%
2019/06/12	0	0.00	6	16.00	16.10	-6	12,295	-0.05%
2019/06/11	1	15.95	20	15.95	15.95	-19	12,319	-0.15%
2019/06/10	2	16.10	0	0.00	16.05	2	12,377	0.02%
2019/06/05	1	16.20	1	16.30	16.20	0	12,854	0.00%
2019/06/04	11	16.30	1	16.30	16.15	10	13,439	0.07%
2019/06/03	2	16.10	2	16.20	16.15	0	13,938	0.00%
2019/05/30	0	0.00	1	15.45	15.45	-1	14,192	-0.01%
2019/05/29	0	0.00	1	15.30	15.30	-1	14,706	-0.01%
2019/05/27	0	0.00	1	15.65	15.50	-1	16,086	-0.01%
2019/05/23	5	15.65	0	0.00	15.65	5	17,005	0.03%
2019/05/21	1	15.70	5	15.70	15.65	-4	17,763	-0.02%
2019/05/20	20	15.78	11	15.56	15.70	9	17,733	0.05%
2019/05/17	23	15.11	0	0.00	15.10	23	17,622	0.13%
2019/05/16	13	15.05	10	15.10	15.00	3	17,809	0.02%
2019/05/14	2	14.75	0	0.00	15.20	2	18,357	0.01%
2019/05/13	4	15.38	10	15.40	15.10	-6	18,284	-0.03%
2019/05/10	14	15.96	0	0.00	15.60	14	18,280	0.08%
2019/05/09	4	16.18	0	0.00	16.00	4	18,129	0.02%
2019/05/08	6	16.64	0	0.00	16.55	6	17,802	0.03%
2019/05/07	24	17.06	0	0.00	17.05	24	17,657	0.14%
2019/05/06	15	17.06	0	0.00	17.00	15	17,685	0.08%
2019/05/02	4	17.23	0	0.00	17.20	4	17,491	0.02%
2019/04/30	1	17.25	3	17.30	17.30	-2	17,383	-0.01%
2019/04/29	11	17.42	2	17.50	17.35	9	17,374	0.05%
2019/04/26	18	17.65	0	0.00	17.65	18	17,293	0.10%
2019/04/25	2	17.78	0	0.00	17.75	2	17,233	0.01%
2019/04/23	0	0.00	1	18.00	18.00	-1	17,272	-0.01%
2019/04/22	2	18.08	10	17.98	18.10	-8	17,206	-0.05%
2019/04/18	1	17.70	2	17.80	17.65	-1	17,173	-0.01%
2019/04/17	1	17.95	2	17.80	17.95	-1	17,220	-0.01%
2019/04/16	1	17.80	4	17.93	17.85	-3	17,062	-0.02%
2019/04/15	6	17.96	7	18.01	17.90	-1	17,050	-0.01%
2019/04/12	11	17.94	3	17.98	17.95	8	17,111	0.05%
2019/04/11	0	0.00	6	17.70	17.65	-6	16,805	-0.04%
2019/04/10	3	17.70	0	0.00	17.75	3	16,700	0.02%
2019/04/09	4	17.75	6	17.68	17.75	-2	16,666	-0.01%
2019/04/03	3	17.65	0	0.00	17.65	3	16,385	0.02%
2019/04/01	6	17.70	0	0.00	17.70	6	16,282	0.04%
2019/03/28	1	17.70	12	17.60	17.60	-11	16,321	-0.07%
2019/03/27	4	17.73	5	17.60	17.75	-1	16,269	-0.01%
2019/03/26	16	17.83	0	0.00	17.75	16	16,036	0.10%
2019/03/25	0	0.00	1	17.90	17.95	-1	15,851	-0.01%
2019/03/22	4	18.11	0	0.00	18.10	4	15,742	0.03%
2019/03/21	6	18.10	5	18.15	18.10	1	15,655	0.01%
2019/03/20	1	18.10	0	0.00	18.10	1	15,747	0.01%
2019/03/19	3	18.15	0	0.00	18.15	3	15,660	0.02%
2019/03/15	8	18.31	22	18.35	18.30	-14	15,620	-0.09%
2019/03/14	5	17.93	4	17.99	18.00	1	14,800	0.01%
2019/03/13	1	18.00	1	17.95	17.95	0	14,909	0.00%
2019/03/12	1	18.10	10	18.15	18.05	-9	14,898	-0.06%
2019/03/11	1	18.20	0	0.00	18.10	1	14,880	0.01%
2019/03/08	1	18.25	27	18.21	18.25	-26	14,944	-0.17%
2019/03/07	21	17.93	0	0.00	18.15	21	15,235	0.14%
2019/03/06	29	18.05	0	0.00	18.00	29	14,885	0.19%
2019/03/05	21	18.09	3	18.10	18.10	18	14,679	0.12%
2019/03/04	16	18.21	12	18.39	18.20	4	14,464	0.03%
2019/02/27	18	18.14	0	0.00	18.15	18	13,946	0.13%
2019/02/26	46	18.27	24	18.35	18.50	22	13,195	0.17%
2019/02/25	22	18.07	1	18.00	18.00	21	12,559	0.17%
2019/02/22	12	18.15	0	0.00	18.40	12	11,999	0.10%
2019/02/21	3	18.40	5	18.49	18.45	-2	11,648	-0.02%
2019/02/19	0	0.00	6	17.65	17.60	-6	11,034	-0.05%
2019/02/18	0	17.65	0	0.00	17.65	0	11,065	0.00%
2019/02/15	0	0.00	1	17.55	17.45	-1	11,038	-0.01%
2019/02/14	2	17.88	1	17.95	17.90	1	10,919	0.01%
2019/02/13	2	18.15	2	18.05	18.15	0	10,836	0.00%
2019/02/12	0	0.00	2	17.50	17.55	-2	10,399	-0.02%
2019/02/11	1	17.40	1	17.60	17.35	0	10,548	0.00%
2019/01/30	1	17.50	5	17.35	17.50	-4	10,637	-0.04%
2019/01/29	5	17.20	0	0.00	17.35	5	10,984	0.05%
2019/01/28	0	0.00	5	17.55	17.45	-5	11,512	-0.04%
2019/01/25	2	17.45	0	0.00	17.50	2	11,858	0.02%
2019/01/24	4	17.20	0	0.00	17.20	4	11,969	0.03%
2019/01/21	0	0.00	2	17.35	17.30	-2	12,345	-0.02%
2019/01/18	4	17.40	3	17.35	17.30	1	12,473	0.01%
2019/01/16	5	17.25	0	0.00	17.30	5	12,803	0.04%
2019/01/10	1	17.20	10	17.35	17.15	-9	13,434	-0.07%
2019/01/09	0	0.00	15	17.05	17.10	-15	13,346	-0.11%
2019/01/04	2	16.15	0	0.00	16.10	2	14,041	0.01%
2018/12/25	10	16.88	0	0.00	16.80	10	15,007	0.07%
2018/12/24	8	16.89	6	16.95	17.10	2	15,105	0.01%
2018/12/22	0	0.00	3	16.92	16.85	-3	15,176	-0.02%
2018/12/21	3	16.52	0	0.00	16.55	3	15,277	0.02%
2018/12/19	0	0.00	5	16.95	16.90	-5	15,177	-0.03%
2018/12/17	5	17.00	0	0.00	16.95	5	15,510	0.03%
2018/12/13	10	17.15	13	17.17	17.15	-3	15,452	-0.02%
2018/12/12	2	17.15	1	17.15	17.45	1	15,279	0.01%
2018/12/11	4	16.95	3	17.00	16.90	1	15,251	0.01%
2018/12/10	2	17.03	1	17.05	17.10	1	15,274	0.01%
2018/12/07	2	17.65	2	17.60	17.75	0	15,225	0.00%
2018/12/06	3	17.63	3	17.78	17.40	0	15,221	0.00%
2018/12/05	3	18.25	0	0.00	18.30	3	15,111	0.02%
2018/12/04	3	18.78	0	0.00	18.75	3	15,489	0.02%
2018/12/03	11	19.29	7	19.15	19.10	4	15,544	0.03%
2018/11/30	30	18.42	3	18.58	18.45	27	15,356	0.18%
2018/11/29	0	0.00	17	17.35	17.65	-17	14,493	-0.12%
2018/11/27	1	16.80	0	0.00	16.90	1	14,405	0.01%
2018/11/23	0	0.00	1	16.90	16.80	-1	14,484	-0.01%
2018/11/22	2	16.90	0	0.00	16.90	2	14,587	0.01%
2018/11/21	0	0.00	80	16.90	17.25	-80	15,037	-0.53%
2018/11/20	7	17.21	0	0.00	17.15	7	15,780	0.04%
2018/11/19	3	17.53	2	17.45	17.50	1	15,898	0.01%
2018/11/16	5	17.23	7	17.20	17.30	-2	16,046	-0.01%
2018/11/15	1	17.00	0	0.00	17.00	1	15,999	0.01%
2018/11/14	4	17.21	2	17.15	17.10	2	16,062	0.01%
2018/11/13	7	16.61	5	16.86	17.20	2	16,158	0.01%
2018/11/12	2	17.10	2	17.00	17.00	0	16,555	0.00%
2018/11/09	4	16.96	0	0.00	17.00	4	17,189	0.02%
2018/11/08	4	17.31	0	0.00	16.90	4	17,350	0.02%
2018/11/06	11	17.30	10	16.97	16.65	1	17,662	0.01%
2018/11/05	1	16.95	3	17.02	17.35	-2	17,653	-0.01%
2018/11/02	0	0.00	8	16.50	16.25	-8	17,438	-0.05%
2018/11/01	1	15.30	0	0.00	15.45	1	17,374	0.01%
2018/10/30	1	14.55	1	14.50	14.65	0	17,581	0.00%
2018/10/26	1	14.65	1	14.70	14.65	0	18,133	0.00%
2018/10/25	1	14.85	0	0.00	14.40	1	18,171	0.01%
2018/10/24	1	15.60	0	0.00	15.50	1	18,444	0.01%
2018/10/22	1	16.25	0	0.00	16.35	1	18,551	0.01%
2018/10/18	4	16.00	0	0.00	16.00	4	19,311	0.02%
2018/10/17	2	16.45	4	16.70	16.30	-2	19,477	-0.01%
2018/10/16	0	0.00	1	16.35	16.35	-1	19,606	-0.01%
2018/10/15	8	16.14	0	0.00	16.10	8	19,659	0.04%
2018/10/12	18	16.40	19	16.25	16.60	-1	19,483	-0.01%
2018/10/11	1	17.00	0	0.00	16.85	1	19,088	0.01%
2018/10/09	28	18.75	0	0.00	18.70	28	18,941	0.15%
2018/10/08	2	18.83	2	18.85	18.95	0	18,896	0.00%
2018/10/05	1	20.20	0	0.00	19.20	1	19,069	0.01%
2018/10/04	1	20.45	0	0.00	20.50	1	18,691	0.01%
2018/09/28	1	20.30	0	0.00	20.55	1	19,226	0.01%
2018/09/21	1	20.25	10	20.30	20.45	-9	19,988	-0.05%
2018/09/17	0	0.00	20	19.80	19.55	-20	20,495	-0.10%
2018/09/10	50	19.14	0	0.00	18.85	50	21,358	0.23%
2018/09/07	41	19.88	1	20.15	19.90	40	21,056	0.19%
2018/09/06	5	20.60	5	20.60	20.50	0	21,025	0.00%
2018/09/04	0	0.00	5	21.80	21.75	-5	20,963	-0.02%
2018/08/31	5	21.50	15	21.53	21.70	-10	20,915	-0.05%
2018/08/30	10	21.73	0	0.00	21.45	10	21,207	0.05%
2018/08/29	12	21.73	46	21.71	21.70	-34	21,430	-0.16%
2018/08/28	9	22.10	10	21.90	21.65	-1	21,737	0.00%
2018/08/27	2	21.60	1	21.90	21.55	1	21,471	0.00%
2018/08/22	16	19.90	0	0.00	20.00	16	21,512	0.07%
2018/08/21	0	0.00	1	20.10	20.10	-1	21,993	0.00%
2018/08/20	1	20.00	0	0.00	20.25	1	22,248	0.00%
2018/08/17	19	20.00	1	20.05	19.90	18	22,381	0.08%
2018/08/15	0	0.00	2	21.15	21.15	-2	22,164	-0.01%
2018/08/14	6	21.62	0	0.00	21.70	6	22,844	0.03%
2018/08/13	0	0.00	15	21.38	21.30	-15	23,561	-0.06%
2018/08/10	2	22.50	12.6	22.09	21.85	-10.6	23,452	-0.05%
2018/08/09	0	0.00	1	22.20	22.25	-1	23,315	0.00%
2018/08/08	1	21.80	10	21.90	21.75	-9	23,323	-0.04%
2018/08/03	1	21.75	0	0.00	21.60	1	25,377	0.00%
2018/08/02	1	21.00	0	0.00	20.90	1	25,275	0.00%
2018/07/31	1	21.00	0	0.00	20.80	1	25,709	0.00%
2018/07/30	0	0.00	1	21.15	21.20	-1	25,805	0.00%
2018/07/26	2	22.33	12	22.35	22.20	-10	25,774	-0.04%
2018/07/25	3	21.85	4	22.11	22.35	-1	25,643	0.00%
2018/07/24	1	21.15	0	0.00	20.90	1	25,159	0.00%
2018/07/20	1	19.85	0	0.00	19.55	1	24,738	0.00%
2018/07/19	0	0.00	3	20.55	20.25	-3	24,783	-0.01%
2018/07/16	11	21.21	0	0.00	20.90	11	25,620	0.04%
2018/07/13	1	21.55	0	0.00	21.60	1	25,809	0.00%
2018/07/05	0	0.00	4	20.15	19.70	-4	26,857	-0.01%
2018/07/04	20	20.15	0	0.00	20.05	20	27,985	0.07%
2018/07/03	1	21.30	2	20.48	20.50	-1	28,767	0.00%
2018/07/02	6	21.03	5	21.60	21.25	1	28,460	0.00%
2018/06/29	0	0.00	2	20.45	20.70	-2	27,986	-0.01%
2018/06/28	5	20.25	5	20.20	20.00	0	27,706	0.00%
2018/06/27	1	20.20	0	0.00	20.40	1	27,717	0.00%
2018/06/25	5	20.40	5	20.40	20.15	0	27,497	0.00%
2018/06/22	10	21.25	7	20.99	21.00	3	27,315	0.01%
2018/06/21	0	0.00	6	21.90	21.80	-6	27,187	-0.02%
2018/06/20	11	21.24	1	21.85	21.15	10	27,034	0.04%
2018/06/19	4	21.84	0	0.00	21.65	4	26,703	0.01%
2018/06/15	3	22.75	0	0.00	22.75	3	26,316	0.01%
2018/06/13	0	0.00	5	24.00	23.75	-5	25,923	-0.02%
2018/06/12	2	24.08	1	24.30	23.85	1	25,920	0.00%
2018/06/11	5	24.29	0	0.00	24.30	5	25,718	0.02%
2018/06/08	10	24.25	1	24.40	24.20	9	25,619	0.04%
2018/06/07	4	25.13	2	24.85	24.75	2	25,562	0.01%
2018/06/06	2	24.15	6	24.67	24.75	-4	25,214	-0.02%
2018/06/05	4	24.63	3	24.13	23.95	1	24,931	0.00%
2018/06/04	10	24.95	10	24.75	24.70	0	24,562	0.00%
2018/06/01	1	24.70	0	0.00	24.65	1	24,421	0.00%
2018/05/31	71	25.30	71	25.20	25.05	0	24,294	0.00%
2018/05/30	13	25.51	11	24.95	24.85	2	23,962	0.01%
2018/05/29	111	26.01	114	25.94	25.90	-3	23,651	-0.01%	大買/大賣/
2018/05/28	202	25.77	200	25.65	25.65	2	23,885	0.01%	大買/大賣/
2018/05/25	10	26.10	5	25.91	25.80	5	23,703	0.02%
2018/05/24	1	25.95	5	25.92	25.95	-4	23,580	-0.02%
2018/05/23	11	25.55	25	25.05	25.00	-14	23,340	-0.06%
2018/05/22	30	26.60	13	26.25	25.50	17	22,920	0.07%
2018/05/21	7	25.39	2	25.43	25.90	5	22,115	0.02%
2018/05/16	3	23.95	1	23.70	23.70	2	20,756	0.01%
2018/05/15	21	24.10	4	23.60	23.30	17	20,484	0.08%
2018/05/14	6	24.75	8	24.85	25.05	-2	19,847	-0.01%
2018/05/11	12	22.74	30	22.42	22.85	-18	18,828	-0.10%
2018/05/10	0	0.00	7	21.56	21.75	-7	17,794	-0.04%
2018/05/09	12	20.86	16	21.32	21.50	-4	17,406	-0.02%
2018/05/08	2	20.73	1	20.60	20.50	1	16,779	0.01%
2018/05/03	3	19.50	1	19.45	19.50	2	15,810	0.01%
2018/05/02	8	19.81	5	19.95	19.85	3	15,828	0.02%
2018/04/27	6	19.54	2	19.70	19.70	4	15,357	0.03%
2018/04/25	5	20.10	5	19.60	20.20	0	15,319	0.00%
2018/04/24	7	20.19	8	20.08	19.80	-1	15,135	-0.01%
2018/04/20	0	0.00	2	20.60	20.20	-2	14,721	-0.01%
2018/04/19	0	0.00	5	20.41	20.40	-5	14,314	-0.03%
2018/04/18	0	0.00	10	20.36	20.05	-10	13,992	-0.07%
2018/04/17	9	20.61	13	20.55	20.15	-4	13,969	-0.03%
2018/04/16	3	20.18	0	0.00	20.15	3	13,552	0.02%
2018/04/13	3	20.42	0	0.00	20.20	3	13,493	0.02%
2018/04/12	1	19.75	0	0.00	19.80	1	13,118	0.01%
2018/04/11	13	20.03	6	20.15	19.90	7	13,123	0.05%
2018/04/10	10	19.35	12	19.50	19.45	-2	12,598	-0.02%
2018/04/09	10	18.60	9	18.18	18.90	1	11,621	0.01%
2018/04/03	0	0.00	1	17.65	17.80	-1	10,957	-0.01%
2018/04/02	9	17.62	2	17.75	17.60	7	11,066	0.06%
2018/03/31	0	0.00	2	17.55	17.50	-2	11,157	-0.02%
2018/03/29	8	17.85	9	17.93	17.80	-1	11,345	-0.01%
2018/03/28	0	0.00	1	17.75	17.75	-1	11,200	-0.01%
2018/03/27	7	17.64	1	17.70	17.65	6	11,149	0.05%
2018/03/22	0	0.00	4	17.65	17.65	-4	11,576	-0.03%
2018/03/21	0	0.00	1	17.90	17.65	-1	11,801	-0.01%
2018/03/19	0	0.00	1	17.85	17.90	-1	13,003	-0.01%
2018/03/14	12	17.60	0	0.00	17.50	12	13,476	0.09%
2018/03/13	0	0.00	5	17.65	17.50	-5	13,523	-0.04%
2018/03/08	2	17.33	0	0.00	17.45	2	13,770	0.01%
2018/03/05	3	17.40	0	0.00	17.30	3	14,713	0.02%
2018/03/01	3	17.95	9	17.82	17.90	-6	14,500	-0.04%
2018/02/27	1	16.75	3	16.93	16.95	-2	13,681	-0.01%
2018/02/26	5	16.90	0	0.00	16.55	5	13,482	0.04%
2018/02/23	1	16.85	0	0.00	16.90	1	13,307	0.01%
2018/02/21	5	16.00	0	0.00	16.20	5	13,275	0.04%
2018/02/07	1	15.40	5	15.15	15.25	-4	13,209	-0.03%
2018/02/06	5	14.80	7	15.59	15.05	-2	13,177	-0.02%
2018/02/05	2	16.40	0	0.00	16.40	2	13,014	0.02%
2018/02/01	1	16.85	0	0.00	16.90	1	13,574	0.01%
2018/01/31	1	16.60	0	0.00	16.75	1	13,794	0.01%
2018/01/29	2	16.53	30	16.55	16.60	-28	14,094	-0.20%
2018/01/26	4	16.81	0	0.00	16.75	4	14,686	0.03%
2018/01/25	30	16.97	0	0.00	17.00	30	15,260	0.20%
2018/01/24	2	16.93	0	0.00	16.95	2	15,221	0.01%
2018/01/23	1	17.10	0	0.00	16.95	1	15,328	0.01%
2018/01/22	1	16.85	6	16.87	17.20	-5	15,315	-0.03%
2018/01/19	3	17.07	6	17.01	17.05	-3	15,219	-0.02%
2018/01/18	2	17.10	10	17.15	17.10	-8	15,240	-0.05%
2018/01/17	2	17.23	0	0.00	17.10	2	15,283	0.01%
2018/01/15	1	17.65	5	17.75	17.65	-4	15,305	-0.03%
2018/01/12	2	17.90	0	0.00	17.75	2	15,470	0.01%
2018/01/11	4	17.75	13	18.31	17.70	-9	15,504	-0.06%
2018/01/10	1	18.05	10	17.93	18.00	-9	15,352	-0.06%
2018/01/08	3	17.77	0	0.00	17.70	3	15,456	0.02%
2018/01/05	2	17.45	27	17.60	17.80	-25	15,644	-0.16%
2018/01/04	2	17.50	1	17.70	17.50	1	15,568	0.01%
2018/01/03	3	17.75	3	18.07	17.75	0	15,782	0.00%
2018/01/02	4	17.88	2	18.00	18.00	2	15,560	0.01%