新興 (2605)-大昌-新店券商分點個股進出

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
25.95
漲跌
▲0.25
漲幅
+0.97%
成交量
5,419張
產業
上市航運類股
756人加入追蹤

立即追蹤
本地時間:14:30

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

新興 (2605)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/05/03	3	25.93	5	26.20	25.95	-2	9,329	-0.02%
2024/05/02	35	25.75	3	25.93	25.70	32	9,303	0.34%
2024/04/30	6	25.87	4	26.04	26.00	2	9,313	0.02%
2024/04/29	13	26.57	14	27.00	26.55	-1	9,260	-0.01%
2024/04/26	5	26.70	60	26.58	26.60	-55	9,017	-0.61%
2024/04/25	5	25.81	1	25.70	25.70	4	8,833	0.05%
2024/04/24	8	25.68	8	25.84	26.15	0	8,851	0.00%
2024/04/23	55	26.26	11	26.18	25.90	44	8,843	0.50%
2024/04/22	21	26.69	12	27.08	26.00	9	8,812	0.10%
2024/04/19	18	26.75	82	26.68	26.60	-64	8,358	-0.77%
2024/04/18	1	25.25	11	25.15	25.15	-10	7,740	-0.13%
2024/04/17	11	25.54	2	25.70	25.30	9	7,806	0.12%
2024/04/16	9	25.33	1	25.05	25.25	8	7,912	0.10%
2024/04/15	10.5	26.44	4	26.46	26.40	6.5	8,024	0.08%
2024/04/12	10.5	26.25	16	26.31	26.35	-5.5	8,064	-0.07%
2024/04/11	13	26.11	24	25.84	26.10	-11	8,264	-0.13%
2024/04/10	5	25.05	1	25.05	24.95	4	8,698	0.05%
2024/04/09	1	24.80	7	25.00	24.95	-6	8,859	-0.07%
2024/04/08	0	0.00	2	24.10	24.10	-2	8,969	-0.02%
2024/04/03	5	24.05	0	0.00	23.90	5	9,007	0.06%
2024/04/02	0	0.00	8	24.16	24.10	-8	9,065	-0.09%
2024/04/01	2	24.15	2	24.25	24.30	0	9,175	0.00%
2024/03/29	2.8	24.19	5	24.25	24.05	-2.2	9,291	-0.02%
2024/03/28	1	24.50	6	24.47	24.30	-5	9,545	-0.05%
2024/03/27	3	24.42	2	24.38	24.35	1	9,689	0.01%
2024/03/26	20	24.62	17	24.36	24.40	3	9,921	0.03%
2024/03/22	1	24.70	0	0.00	25.10	1	10,281	0.01%
2024/03/21	8	24.96	14	24.99	24.95	-6	10,763	-0.06%
2024/03/20	8.2	25.29	0	0.00	25.10	8.2	10,917	0.07%
2024/03/19	1	25.50	12	25.61	25.70	-11	11,173	-0.10%
2024/03/18	6	24.73	1	24.50	24.70	5	11,585	0.04%
2024/03/15	12	24.43	7	24.49	24.55	5	12,038	0.04%
2024/03/14	1	25.15	4	25.38	25.15	-3	12,882	-0.02%
2024/03/13	11	25.37	7	25.46	25.35	4	14,522	0.03%
2024/03/12	29	26.02	5	25.95	25.95	24	15,324	0.16%
2024/03/11	11	26.33	19	26.34	26.35	-8	17,041	-0.05%
2024/03/08	8	25.53	39	25.49	25.35	-31	19,216	-0.16%
2024/03/07	14	25.90	4	25.80	25.50	10	19,921	0.05%
2024/03/06	27	26.67	6	26.31	26.35	21	20,398	0.10%
2024/03/05	43	27.44	16	27.56	27.15	27	20,507	0.13%
2024/03/04	29	27.02	8	27.17	27.00	21	20,436	0.10%
2024/03/01	4	27.41	0	0.00	27.20	4	20,874	0.02%
2024/02/29	83	27.66	47	27.59	27.65	36	21,012	0.17%
2024/02/27	7	27.01	15	26.99	27.05	-8	20,683	-0.04%
2024/02/26	4	27.53	9	27.64	27.40	-5	20,529	-0.02%
2024/02/23	13	27.23	18	27.34	27.25	-5	20,350	-0.02%
2024/02/22	10	27.39	5.8	27.19	27.10	4.2	20,186	0.02%
2024/02/21	25	27.89	67	27.65	27.50	-42	19,912	-0.21%
2024/02/20	17	25.99	47	26.32	26.60	-30	19,353	-0.16%
2024/02/19	12	25.29	40.2	25.45	25.80	-28.2	19,125	-0.15%
2024/02/16	8	24.49	11	24.45	24.65	-3	18,996	-0.02%
2024/02/15	12	23.54	17	23.59	24.05	-5	18,938	-0.03%
2024/02/05	4	22.79	10	22.64	22.65	-6	18,889	-0.03%
2024/02/02	5	22.99	0	0.00	22.85	5	18,942	0.03%
2024/02/01	2	23.13	19	23.39	23.45	-17	18,981	-0.09%
2024/01/31	2	23.00	1	22.90	22.90	1	18,979	0.01%
2024/01/30	11	23.36	3	23.35	23.35	8	18,961	0.04%
2024/01/29	3	23.57	11	23.55	23.70	-8	18,970	-0.04%
2024/01/26	17	23.20	13	23.18	23.15	4	18,972	0.02%
2024/01/25	11	23.58	4	23.48	23.40	7	18,982	0.04%
2024/01/24	2	23.78	9	23.85	23.85	-7	19,030	-0.04%
2024/01/23	13	23.64	4	23.80	23.50	9	19,036	0.05%
2024/01/22	3	23.72	3	23.92	23.80	0	19,033	0.00%
2024/01/19	11	23.63	17	23.57	23.55	-6	19,075	-0.03%
2024/01/18	2	23.55	1	23.65	23.60	1	19,136	0.01%
2024/01/17	3	23.43	3	23.48	23.40	0	19,114	0.00%
2024/01/16	10	23.92	7	23.77	23.80	3	19,150	0.02%
2024/01/15	3	24.60	4	24.75	24.50	-1	19,233	-0.01%
2024/01/12	23.5	24.56	0	0.00	24.45	23.5	19,412	0.12%
2024/01/11	23	24.53	2	24.75	24.55	21	19,744	0.11%
2024/01/10	14	24.80	2	24.68	24.70	12	19,772	0.06%
2024/01/09	29	25.92	10	25.80	25.80	19	19,675	0.10%
2024/01/08	31	26.96	7	27.04	26.95	24	19,526	0.12%
2024/01/05	14	27.06	8	27.34	27.60	6	19,410	0.03%
2024/01/04	20	27.21	75	27.22	27.30	-55	19,050	-0.29%
2024/01/03	6	25.95	26	26.03	26.20	-20	18,525	-0.11%
2024/01/02	25	25.79	17	26.07	25.60	8	18,647	0.04%
2023/12/29	4	25.40	1	25.45	25.35	3	18,537	0.02%
2023/12/28	16	25.29	5	25.27	25.20	11	18,565	0.06%
2023/12/27	7	25.75	2	25.63	25.60	5	18,584	0.03%
2023/12/26	11	25.84	13	25.93	25.80	-2	18,640	-0.01%
2023/12/25	22	25.69	4	25.56	25.55	18	18,655	0.10%
2023/12/22	31	26.82	12	27.04	26.70	19	18,759	0.10%
2023/12/21	4	27.05	18	27.15	27.05	-14	18,665	-0.08%
2023/12/20	7	26.74	8	26.78	26.80	-1	18,503	-0.01%
2023/12/19	28	26.68	33	26.86	26.85	-5	18,498	-0.03%
2023/12/18	61.1	27.87	46	27.50	27.55	15.1	18,534	0.08%
2023/12/15	27	27.41	28	27.28	27.20	-1	18,789	-0.01%
2023/12/14	36	27.36	34.5	27.39	27.30	1.5	18,972	0.01%
2023/12/13	38	28.09	65	28.35	27.75	-27	19,259	-0.14%
2023/12/12	40	28.10	14	27.99	27.90	26	19,542	0.13%
2023/12/11	115.5	28.29	51	28.27	27.90	64.5	19,459	0.33%	大買/
2023/12/08	197.5	28.60	170.3	28.83	29.30	27.2	18,535	0.15%	大買/大賣/
2023/12/07	67	28.07	71	27.89	28.10	-4	16,888	-0.02%
2023/12/06	141.2	28.43	35	28.48	28.50	106.2	16,039	0.66%	大買/鉅額交易
2023/12/05	50.1	28.35	160.4	28.63	28.80	-110.3	14,345	-0.77%	大賣/鉅額交易
2023/12/04	17	25.51	43	25.73	26.20	-26	12,101	-0.21%
2023/12/01	18	23.65	90	23.80	23.85	-72	11,401	-0.63%
2023/11/30	12	22.83	28	22.65	22.60	-16	10,862	-0.15%
2023/11/29	68	22.40	67	21.92	22.30	1	10,612	0.01%
2023/11/28	31	22.00	67	22.55	22.30	-36	10,412	-0.35%
2023/11/27	16	21.58	16	21.84	21.30	0	9,810	0.00%
2023/11/24	3	20.63	12	20.62	20.65	-9	9,572	-0.09%
2023/11/22	4	20.33	2	20.35	20.30	2	9,559	0.02%
2023/11/21	4	20.53	0	0.00	20.40	4	9,592	0.04%
2023/11/20	1	20.60	4	20.70	20.45	-3	9,698	-0.03%
2023/11/17	24	20.76	8	20.74	20.70	16	9,992	0.16%
2023/11/16	2	20.40	2	20.53	20.55	0	10,185	0.00%
2023/11/15	3	20.28	2	20.38	20.15	1	10,589	0.01%
2023/11/14	13	20.33	2	20.21	20.15	11	10,833	0.10%
2023/11/13	4	20.28	0	0.00	20.15	4	10,833	0.04%
2023/11/10	3	20.22	2	20.27	20.25	1	10,784	0.01%
2023/11/09	21	20.79	3	20.85	20.55	18	10,716	0.17%
2023/11/08	0	0.00	10	21.30	21.25	-10	10,699	-0.09%
2023/11/07	2	21.53	2	21.75	21.40	0	10,703	0.00%
2023/11/06	60	21.80	2	21.75	21.70	58	10,692	0.54%
2023/11/03	5	21.75	0	0.00	21.70	5	10,676	0.05%
2023/11/02	1	21.55	10	21.50	21.55	-9	10,640	-0.08%
2023/11/01	1	21.20	0	0.00	21.25	1	10,607	0.01%
2023/10/31	2	21.80	0	0.00	21.60	2	10,527	0.02%
2023/10/30	1	22.30	0	0.00	22.30	1	10,489	0.01%
2023/10/27	7	22.02	6	21.98	22.20	1	10,461	0.01%
2023/10/26	2	22.20	2	22.35	22.25	0	10,411	0.00%
2023/10/25	0	23.00	0	0.00	22.90	0	10,421	0.00%
2023/10/24	21	22.42	15	22.83	22.95	6	10,430	0.06%
2023/10/23	37	22.94	0	0.00	22.70	37	10,314	0.36%
2023/10/20	4	23.60	10	24.00	23.90	-6	10,141	-0.06%
2023/10/19	15	24.10	84	24.24	24.45	-69	9,938	-0.69%
2023/10/18	3	23.12	52	23.42	22.75	-49	9,503	-0.52%
2023/10/17	38	22.98	3	22.80	22.60	35	9,367	0.37%
2023/10/16	7.5	23.08	0	0.00	23.10	7.5	9,312	0.08%
2023/10/13	10	23.86	32	23.85	23.75	-22	9,248	-0.24%
2023/10/12	10	23.52	2	23.53	23.60	8	9,136	0.09%
2023/10/11	10	23.86	22	24.16	23.85	-12	9,077	-0.13%
2023/10/06	15	24.02	34.2	24.11	24.30	-19.2	8,907	-0.22%
2023/10/05	15	23.24	20	23.35	23.10	-5	8,616	-0.06%
2023/10/04	8	23.01	15	23.09	22.90	-7	8,536	-0.08%
2023/10/03	42	23.09	29	22.93	22.90	13	8,479	0.15%
2023/10/02	9	22.76	2	23.40	22.55	7	8,403	0.08%
2023/09/28	24	23.71	39	24.13	23.75	-15	8,239	-0.18%
2023/09/27	59	23.83	43	23.97	23.60	16	8,122	0.20%
2023/09/26	32	23.49	25	23.49	23.30	7	7,747	0.09%
2023/09/25	0	0.00	57	23.54	23.70	-57	7,734	-0.74%
2023/09/22	17	22.77	1	23.00	22.90	16	7,662	0.21%
2023/09/21	92	23.43	89	24.00	23.30	3	7,516	0.04%
2023/09/20	170	24.39	117	24.60	23.85	53	7,195	0.74%	大買/大賣/
2023/09/19	71	24.12	31	24.11	23.85	40	6,443	0.62%
2023/09/18	37	23.97	8	23.95	23.70	29	6,102	0.48%
2023/09/15	27	23.51	87	23.82	24.30	-60	5,512	-1.09%
2023/09/14	5	21.43	33.9	21.68	22.10	-28.9	4,726	-0.61%
2023/09/12	0	0.00	24	20.76	20.80	-24	4,367	-0.55%
2023/09/11	21	20.50	0	0.00	20.40	21	4,361	0.48%
2023/09/08	4	20.95	2	20.85	20.85	2	4,365	0.05%
2023/09/07	4	20.94	3	20.70	20.50	1	4,285	0.02%
2023/09/06	0	0.00	4	21.20	20.95	-4	4,247	-0.09%
2023/09/05	0	0.00	6	20.60	20.60	-6	4,136	-0.15%
2023/09/04	2	20.05	9	20.28	20.30	-7	4,141	-0.17%
2023/09/01	1	19.70	1	20.00	19.80	0	4,114	0.00%
2023/08/31	4	19.88	4	19.89	19.95	0	4,124	0.00%
2023/08/29	4	19.91	2	19.65	20.00	2	4,128	0.05%
2023/08/28	0	0.00	3	19.60	19.50	-3	4,147	-0.07%
2023/08/25	10	20.05	5	19.95	19.80	5	4,151	0.12%
2023/08/24	28	20.28	0	0.00	20.10	28	4,108	0.68%
2023/08/23	25.1	21.40	26	21.22	21.25	-1	4,004	-0.02%
2023/08/22	24	20.60	83.6	20.80	21.15	-59.6	3,712	-1.61%
2023/08/21	102	19.99	4.2	19.98	19.85	97.8	3,431	2.85%	大買/
2023/08/18	14	20.38	55	20.74	20.95	-41	2,996	-1.37%
2023/08/16	0	0.00	5	18.21	18.30	-5	2,673	-0.19%
2023/08/15	2	18.20	0	0.00	18.30	2	2,686	0.07%
2023/08/14	13	18.33	1	18.15	18.15	12	2,692	0.45%
2023/08/10	1	18.90	0	0.00	18.90	1	2,633	0.04%
2023/08/09	1	18.80	0	0.00	18.80	1	2,630	0.04%
2023/08/08	1	18.95	2	19.00	18.95	-1	2,644	-0.04%
2023/08/07	2	18.93	0	0.00	18.95	2	2,711	0.07%
2023/08/04	0	0.00	2	19.10	19.15	-2	2,828	-0.07%
2023/08/02	0	0.00	3	19.15	19.10	-3	2,817	-0.11%
2023/08/01	0	0.00	11	19.14	19.20	-11	2,792	-0.39%
2023/07/31	2.4	18.98	3	18.80	18.80	-0.6	2,774	-0.02%
2023/07/28	49	19.38	9	19.33	19.30	40	2,744	1.46%
2023/07/27	10	18.90	1	18.95	18.95	9	2,658	0.34%
2023/07/26	3	18.47	0	0.00	18.40	3	2,637	0.11%
2023/07/25	3	18.38	0	0.00	18.35	3	2,664	0.11%
2023/07/24	4	18.49	0	0.00	18.35	4	2,678	0.15%
2023/07/21	2	18.93	0	19.00	18.85	2	2,695	0.07%
2023/07/20	0	0.00	2	18.95	19.10	-2	2,731	-0.07%
2023/07/19	0	0.00	3	18.72	18.75	-3	2,738	-0.11%
2023/07/18	5	18.81	0	0.00	18.80	5	2,758	0.18%
2023/07/17	0	0.00	3	18.90	19.20	-3	2,754	-0.11%
2023/07/14	0	0.00	2	19.20	19.00	-2	2,789	-0.07%
2023/07/13	9	18.84	4	18.78	18.70	5	2,823	0.18%
2023/07/12	7	19.24	7	19.20	19.05	0	2,822	0.00%
2023/07/11	9	19.49	0	0.00	19.40	9	2,822	0.32%
2023/07/10	5	19.67	0	0.00	19.55	5	2,869	0.17%
2023/07/07	2	19.85	1	19.80	19.80	1	2,903	0.03%
2023/07/06	4	20.18	0	0.00	20.10	4	2,903	0.14%
2023/07/05	6	20.30	1	20.40	20.35	5	2,950	0.17%
2023/07/03	3	20.70	13	20.70	20.80	-10	3,184	-0.31%
2023/06/29	1	20.10	2	20.05	20.05	-1	3,146	-0.03%
2023/06/28	2	20.58	1	20.55	20.55	1	3,170	0.03%
2023/06/27	2	20.83	4	20.76	20.75	-2	3,263	-0.06%
2023/06/26	0	0.00	1	21.50	21.25	-1	3,363	-0.03%
2023/06/21	1	20.90	2	20.95	20.90	-1	3,397	-0.03%
2023/06/20	0	0.00	1	21.20	21.15	-1	3,528	-0.03%
2023/06/19	5	21.20	0	0.00	21.20	5	3,763	0.13%
2023/06/15	4	21.50	1	21.55	21.50	3	3,854	0.08%
2023/06/14	2	21.65	1	21.85	21.60	1	3,950	0.03%
2023/06/13	3	21.12	0	0.00	21.20	3	4,126	0.07%
2023/06/12	4	21.41	0	0.00	21.25	4	4,440	0.09%
2023/06/09	1	21.60	1	21.40	21.60	0	4,557	0.00%
2023/06/08	1	22.15	5	21.94	21.75	-4	4,624	-0.09%
2023/06/07	0	0.00	3	21.33	21.35	-3	4,773	-0.06%
2023/06/05	0	0.00	1	20.45	20.85	-1	5,025	-0.02%
2023/06/02	1	20.40	13	20.53	20.40	-12	5,132	-0.23%
2023/06/01	2	20.38	2	20.50	20.45	0	5,466	0.00%
2023/05/31	7	20.94	2	21.10	20.80	5	5,852	0.09%
2023/05/30	0	0.00	1	21.00	21.05	-1	6,669	-0.01%
2023/05/29	3	21.33	0.1	21.60	21.45	2.9	7,857	0.04%
2023/05/26	8	21.58	0	0.00	21.40	8	8,511	0.09%
2023/05/25	5	21.95	2	21.95	22.00	3	8,858	0.03%
2023/05/24	2	22.25	0	0.00	22.45	2	8,884	0.02%
2023/05/22	2	22.50	9	22.52	22.50	-7	8,899	-0.08%
2023/05/19	14	22.13	6	22.14	22.10	8	8,903	0.09%
2023/05/18	6	22.30	0	0.00	22.30	6	8,931	0.07%
2023/05/17	1	22.25	6	22.39	22.40	-5	8,929	-0.06%
2023/05/16	1	22.10	1	22.20	22.15	0	8,932	0.00%
2023/05/15	7	21.63	7	21.84	21.90	0	8,918	0.00%
2023/05/12	6	21.73	7	21.86	21.95	-1	8,908	-0.01%
2023/05/11	13	22.19	6	22.16	22.05	7	8,900	0.08%
2023/05/10	8	22.34	20	22.41	22.45	-12	8,826	-0.14%
2023/05/09	2	21.50	0	0.00	21.40	2	8,701	0.02%
2023/05/08	1	21.55	1.3	21.66	21.50	-0.3	8,704	0.00%
2023/05/04	1	21.70	11	21.78	21.65	-10	8,728	-0.11%
2023/05/03	16	21.72	8	21.76	21.65	8	8,753	0.09%
2023/05/02	12	22.07	6	22.22	22.20	6	8,780	0.07%
2023/04/28	10	22.50	14	22.60	22.50	-4	8,760	-0.05%
2023/04/27	8	22.19	0	22.25	22.15	8	8,731	0.09%
2023/04/26	1	22.00	43	22.02	22.25	-42	8,721	-0.48%
2023/04/25	6	22.50	45	22.52	22.40	-39	8,694	-0.45%
2023/04/24	9	23.27	5	23.55	23.20	4	8,660	0.05%
2023/04/21	12	23.43	8	24.08	23.25	4	8,662	0.05%
2023/04/20	7	23.89	5	24.25	23.80	2	8,623	0.02%
2023/04/19	7	24.29	0	0.00	24.15	7	8,602	0.08%
2023/04/18	33	24.80	1	24.85	24.50	32	8,575	0.37%
2023/04/17	1	25.30	6	25.26	25.25	-5	8,545	-0.06%
2023/04/14	2	25.00	3	25.12	25.20	-1	8,534	-0.01%
2023/04/13	15	25.07	12	25.29	25.10	3	8,531	0.04%
2023/04/12	9	25.10	10	25.32	25.30	-1	8,487	-0.01%
2023/04/11	6	25.40	4	25.38	25.40	2	8,461	0.02%
2023/04/10	1	25.80	0	0.00	25.60	1	8,468	0.01%
2023/04/07	84	25.64	16	25.70	25.70	68	8,480	0.80%
2023/04/06	3.1	25.44	23	25.50	25.50	-19.9	8,432	-0.24%
2023/03/31	5	24.64	3	24.78	24.75	2	8,349	0.02%
2023/03/30	1	24.40	9	24.41	24.45	-8	8,645	-0.09%
2023/03/29	10	24.39	3	24.20	24.45	7	8,700	0.08%
2023/03/28	4	24.60	1	24.70	24.35	3	8,788	0.03%
2023/03/27	4	24.66	28	24.71	24.90	-24	8,738	-0.27%
2023/03/24	1	24.05	3	24.00	24.00	-2	8,728	-0.02%
2023/03/23	40	24.00	3	24.42	23.75	37	8,719	0.42%
2023/03/22	26	25.41	12	25.58	24.85	14	8,581	0.16%
2023/03/21	2	24.60	6	24.83	24.75	-4	8,388	-0.05%
2023/03/20	10	24.63	13	24.63	24.45	-3	8,336	-0.04%
2023/03/17	27	24.89	11	24.81	24.65	16	8,284	0.19%
2023/03/16	25	25.60	14	25.72	25.10	11	8,185	0.13%
2023/03/15	13	25.67	29	26.08	25.90	-16	7,998	-0.20%
2023/03/14	24	24.95	26	25.16	25.00	-2	7,709	-0.03%
2023/03/13	10	24.54	3	24.58	24.60	7	7,587	0.09%
2023/03/10	20	25.35	14	25.40	25.00	6	7,522	0.08%
2023/03/09	10	25.76	6	25.58	25.50	4	7,367	0.05%
2023/03/08	5	25.79	64	25.73	25.65	-59	7,310	-0.81%
2023/03/07	2	26.48	5	26.52	26.45	-3	7,152	-0.04%
2023/03/06	37	26.64	8	26.49	26.85	29	7,073	0.41%
2023/03/03	18.1	26.36	55	26.60	27.00	-36.9	6,800	-0.54%
2023/03/02	48	26.62	22	26.61	26.10	26	6,399	0.41%
2023/03/01	66	25.74	29	26.06	25.40	37	5,622	0.66%
2023/02/24	17.5	24.86	59	25.14	25.70	-41.5	4,432	-0.94%
2023/02/23	13	23.00	31	22.87	23.40	-18	3,756	-0.48%
2023/02/22	3	21.20	2.5	21.44	21.30	0.5	3,407	0.02%
2023/02/21	0	0.00	4	21.29	21.25	-4	3,384	-0.12%
2023/02/20	1	21.00	1	21.10	21.00	0	3,461	0.00%
2023/02/16	0	20.50	10	20.78	20.80	-10	3,472	-0.29%
2023/02/15	4	20.28	1	20.40	20.30	3	3,495	0.09%
2023/02/14	1	20.40	9	20.42	20.45	-8	3,519	-0.23%
2023/02/13	0	0.00	2	20.00	20.05	-2	3,539	-0.06%
2023/02/10	1	20.10	5	19.89	19.85	-4	3,590	-0.11%
2023/02/09	0	0.00	1	20.30	20.30	-1	3,628	-0.03%
2023/02/08	2	20.25	0	0.00	20.30	2	3,651	0.05%
2023/02/06	3	20.20	0	0.00	20.25	3	3,680	0.08%
2023/02/03	1	20.25	0	0.00	20.40	1	3,691	0.03%
2023/02/02	0	0.00	2	20.40	20.35	-2	3,683	-0.05%
2023/02/01	0	0.00	1	20.40	20.40	-1	3,684	-0.03%
2023/01/31	0	0.00	5	20.09	20.20	-5	3,663	-0.14%
2023/01/17	1	19.15	0	0.00	19.20	1	3,629	0.03%
2023/01/16	0	0.00	20	19.05	19.00	-20	3,646	-0.55%
2023/01/13	11	19.40	0	0.00	19.35	11	3,647	0.30%
2023/01/11	10	19.30	1	19.55	19.35	9	3,659	0.25%
2023/01/10	0	0.00	2	19.15	19.25	-2	3,658	-0.05%
2023/01/06	1	18.90	0	0.00	19.05	1	3,705	0.03%
2023/01/05	4	19.15	0	0.00	19.00	4	3,739	0.11%
2023/01/04	10	19.22	0	0.00	19.20	10	3,734	0.27%
2023/01/03	8	19.66	0	0.00	19.65	8	3,725	0.21%
2022/12/29	2	20.15	0	0.00	20.15	2	3,720	0.05%
2022/12/28	0	0.00	40	20.35	20.50	-40	3,731	-1.07%
2022/12/27	43	20.89	3	21.03	20.65	40	3,757	1.06%
2022/12/26	2	20.08	1	20.20	20.30	1	3,714	0.03%
2022/12/23	6	20.62	0	0.00	20.65	6	3,703	0.16%
2022/12/22	24	21.26	54	21.54	21.40	-30	3,650	-0.82%
2022/12/21	0	0.00	9	20.68	20.45	-9	3,385	-0.27%
2022/12/20	5	20.13	2	20.85	20.10	3	3,388	0.09%
2022/12/19	1	20.05	0	0.00	20.05	1	3,370	0.03%
2022/12/16	1	20.55	2	20.65	20.65	-1	3,428	-0.03%
2022/12/15	0	0.00	15	20.43	20.45	-15	3,384	-0.44%
2022/12/13	5	20.15	9	20.03	20.10	-4	3,492	-0.11%
2022/12/12	1	19.75	3	19.78	19.65	-2	3,499	-0.06%
2022/12/07	2	19.00	2	19.20	18.90	0	3,746	0.00%
2022/12/06	7	19.55	0	0.00	19.15	7	3,731	0.19%
2022/12/05	1	19.85	0	0.00	19.90	1	3,731	0.03%
2022/12/02	13	19.85	0	0.00	19.75	13	3,727	0.35%
2022/12/01	2	20.60	11	20.47	20.20	-9	3,716	-0.24%
2022/11/30	5	19.95	5	20.15	20.10	0	3,679	0.00%
2022/11/29	6	19.97	13	19.97	20.10	-7	3,683	-0.19%
2022/11/28	13	19.54	1	19.90	19.45	12	3,679	0.33%
2022/11/25	2	19.83	8	20.14	19.95	-6	3,683	-0.16%
2022/11/24	0	0.00	13	19.18	19.45	-13	3,637	-0.36%
2022/11/23	9	19.24	13	19.19	19.25	-4	3,630	-0.11%
2022/11/22	0	0.00	1	18.50	18.40	-1	3,625	-0.03%
2022/11/18	5	18.75	0	0.00	18.45	5	3,683	0.14%
2022/11/17	1	19.00	2	19.03	19.00	-1	3,692	-0.03%
2022/11/16	7	19.14	6	19.63	19.05	1	3,815	0.03%
2022/11/15	13	19.11	10	19.05	19.00	3	3,824	0.08%
2022/11/14	0	0.00	1	19.20	19.15	-1	4,233	-0.02%
2022/11/11	10	19.20	20	19.16	18.75	-10	4,545	-0.22%
2022/11/10	1	18.65	7	18.66	18.65	-6	4,525	-0.13%
2022/11/09	7	18.37	0	0.00	18.35	7	4,511	0.16%
2022/11/08	19	18.68	12	18.82	18.70	7	4,494	0.16%
2022/11/07	10	18.33	9	18.36	18.45	1	4,462	0.02%
2022/11/04	3	17.70	5	17.55	17.70	-2	4,449	-0.04%
2022/11/03	5	17.40	0	0.00	17.40	5	4,412	0.11%
2022/11/02	0	0.00	5	17.80	17.60	-5	4,418	-0.11%
2022/11/01	9	17.48	0	0.00	17.50	9	4,426	0.20%
2022/10/31	0	0.00	8	17.65	17.65	-8	4,442	-0.18%
2022/10/27	2	18.15	0	0.00	18.40	2	4,523	0.04%
2022/10/26	0	0.00	6	18.28	18.30	-6	4,565	-0.13%
2022/10/25	4	18.36	1	18.35	18.30	3	4,579	0.07%
2022/10/24	2	18.30	4	18.55	18.30	-2	4,594	-0.04%
2022/10/19	1	18.75	0	0.00	18.35	1	4,747	0.02%
2022/10/18	0	0.00	8	18.38	18.40	-8	4,838	-0.17%
2022/10/17	6	17.70	4	17.55	18.00	2	5,177	0.04%
2022/10/14	8	18.55	1	18.15	18.65	7	5,538	0.13%
2022/10/13	7	17.59	0	0.00	17.45	7	5,626	0.12%
2022/10/12	9	18.62	1	18.60	18.65	8	5,660	0.14%
2022/10/11	1	19.15	0	0.00	19.30	1	5,650	0.02%
2022/10/07	2	19.80	0	0.00	19.90	2	5,645	0.04%
2022/10/06	0	0.00	1	19.50	19.85	-1	5,659	-0.02%
2022/10/05	0	0.00	5.1	19.69	19.55	-5.1	5,671	-0.09%
2022/10/04	2	19.25	7	18.89	19.25	-5	5,670	-0.09%
2022/10/03	3	18.32	4	18.55	18.35	-1	5,630	-0.02%
2022/09/30	8	17.99	4	17.86	18.20	4	5,638	0.07%
2022/09/29	7	18.64	0	0.00	18.50	7	5,621	0.12%
2022/09/28	7	19.54	5	19.02	18.60	2	5,604	0.04%
2022/09/27	5	19.90	5	20.10	20.05	0	5,577	0.00%
2022/09/26	3	20.40	8	20.51	19.85	-5	5,552	-0.09%
2022/09/23	1	21.65	5	21.78	21.30	-4	5,520	-0.07%
2022/09/22	22	21.41	0	0.00	21.20	22	5,439	0.40%
2022/09/21	22	21.79	16	21.47	21.40	6	5,394	0.11%
2022/09/19	7	20.69	18	21.18	20.65	-11	5,321	-0.21%
2022/09/16	6	21.77	3	21.80	21.85	3	5,335	0.06%
2022/09/15	19	21.86	23	21.78	21.75	-4	5,368	-0.07%
2022/09/14	8	20.76	16	20.39	20.75	-8	5,276	-0.15%
2022/09/13	2	20.53	2	20.43	20.45	0	5,284	0.00%
2022/09/12	10	20.69	2	20.40	20.50	8	5,378	0.15%
2022/09/08	7	19.96	8	20.09	20.15	-1	5,403	-0.02%
2022/09/07	2	19.95	2	19.83	19.85	0	5,483	0.00%
2022/09/06	14	20.15	2	20.43	20.10	12	5,500	0.22%
2022/09/05	3	20.40	3	20.33	20.10	0	5,528	0.00%
2022/09/02	4	20.43	2	20.20	20.20	2	5,542	0.04%
2022/09/01	11	20.92	6	20.91	20.75	5	5,521	0.09%
2022/08/31	4	21.23	3	21.47	21.45	1	5,517	0.02%
2022/08/30	6	21.45	8	21.35	21.55	-2	5,504	-0.04%
2022/08/29	20	21.67	36	21.55	21.55	-16	5,509	-0.29%
2022/08/26	18	22.88	7	23.03	22.90	11	5,457	0.20%
2022/08/25	10	23.11	1	23.10	23.00	9	5,442	0.16%
2022/08/24	4	23.41	2	23.85	23.15	2	5,448	0.04%
2022/08/23	19	23.79	14	24.41	23.70	5	5,430	0.09%
2022/08/22	10	23.36	17	23.68	23.95	-7	5,325	-0.13%
2022/08/19	47	24.79	24	24.70	24.20	23	5,266	0.44%
2022/08/18	32	24.06	53	24.01	24.75	-21	4,912	-0.43%
2022/08/17	13	22.67	14	23.00	22.50	-1	4,621	-0.02%
2022/08/16	13	22.63	1	22.60	22.65	12	4,660	0.26%
2022/08/15	10	22.19	10	21.95	22.45	0	4,882	0.00%
2022/08/12	6	22.47	8	22.43	22.50	-2	4,995	-0.04%
2022/08/11	26	22.61	14	22.70	22.40	12	5,046	0.24%
2022/08/10	13	22.93	21	22.90	22.75	-8	5,053	-0.16%
2022/08/09	3	22.78	1	23.05	23.05	2	5,114	0.04%
2022/08/08	3	22.47	0	0.00	22.95	3	5,174	0.06%
2022/08/05	10	23.20	5	23.30	23.05	5	5,268	0.09%
2022/08/04	7	22.61	0	0.00	22.60	7	5,434	0.13%
2022/08/03	8	23.12	3	22.93	22.95	5	5,635	0.09%
2022/08/02	7	23.46	11	23.10	23.60	-4	5,814	-0.07%
2022/07/29	10	23.79	6	23.67	23.70	4	6,043	0.07%
2022/07/28	5	23.56	18	23.36	23.50	-13	6,318	-0.21%
2022/07/27	15	23.70	12	23.80	23.70	3	6,772	0.04%
2022/07/26	20	23.98	17	23.99	23.60	3	6,987	0.04%
2022/07/25	17	24.71	41	24.59	24.50	-24	7,305	-0.33%
2022/07/22	44	25.68	35	25.57	25.50	9	7,465	0.12%
2022/07/21	16	24.82	24	24.80	24.85	-8	7,566	-0.11%
2022/07/20	0	0.00	9	22.54	22.60	-9	7,556	-0.12%
2022/07/19	5	21.57	6	21.63	21.50	-1	7,949	-0.01%
2022/07/18	0	0.00	1	20.80	20.95	-1	9,460	-0.01%
2022/07/15	2	20.48	0	0.00	20.35	2	10,526	0.02%
2022/07/14	1	20.45	0	0.00	20.80	1	11,543	0.01%
2022/07/13	1	20.45	13	20.50	20.55	-12	11,638	-0.10%
2022/07/12	3	20.07	0	0.00	19.75	3	11,648	0.03%
2022/07/11	4	20.84	2	21.13	21.20	2	11,721	0.02%
2022/07/08	1	20.90	10	21.07	21.00	-9	11,738	-0.08%
2022/07/07	5	20.30	2	20.10	20.40	3	11,743	0.03%
2022/07/06	2	20.25	2	20.48	20.15	0	11,747	0.00%
2022/07/05	3	19.95	5	20.27	20.45	-2	11,756	-0.02%
2022/07/04	1	19.75	2	19.98	19.75	-1	11,744	-0.01%
2022/07/01	5	19.94	4	19.84	19.20	1	11,731	0.01%
2022/06/30	6	20.55	2	20.40	20.40	4	11,679	0.03%
2022/06/29	1	21.20	0	0.00	21.20	1	11,651	0.01%
2022/06/28	1	21.60	0	0.00	21.85	1	11,632	0.01%
2022/06/27	8	21.84	14	21.72	21.90	-6	11,618	-0.05%
2022/06/24	3	20.73	2	21.20	20.80	1	11,560	0.01%
2022/06/23	1	20.00	1	20.40	20.25	0	11,530	0.00%
2022/06/22	4	20.80	4	20.88	20.80	0	11,492	0.00%
2022/06/21	0	0.00	4.2	21.49	21.55	-4.2	11,420	-0.04%
2022/06/20	7	21.36	3	21.53	20.85	4	11,394	0.04%
2022/06/17	4	22.66	2	22.93	22.60	2	11,316	0.02%
2022/06/16	8	23.76	2	24.40	22.95	6	11,333	0.05%
2022/06/15	7	24.10	0	0.00	24.00	7	11,302	0.06%
2022/06/14	8	24.08	2	24.38	24.40	6	11,358	0.05%
2022/06/13	4	24.85	5	24.76	24.50	-1	11,431	-0.01%
2022/06/10	14	25.69	1	25.65	25.70	13	11,566	0.11%
2022/06/09	1	26.00	0	0.00	26.00	1	11,788	0.01%
2022/06/08	2	26.50	1	26.80	26.55	1	12,167	0.01%
2022/06/07	5	26.67	0	0.00	26.55	5	12,938	0.04%
2022/06/06	3	27.22	4	27.25	26.95	-1	13,067	-0.01%
2022/06/02	2	27.13	1	27.00	27.00	1	13,199	0.01%
2022/05/31	2	26.90	1	26.95	26.95	1	13,419	0.01%
2022/05/30	2	26.85	4	27.00	27.10	-2	13,493	-0.01%
2022/05/27	11	26.84	2	26.95	26.85	9	13,520	0.07%
2022/05/26	1	27.05	3	27.17	27.00	-2	13,610	-0.01%
2022/05/25	3	26.88	2	27.10	26.95	1	13,824	0.01%
2022/05/24	3	26.82	2	27.13	27.10	1	13,941	0.01%
2022/05/23	19	26.92	32	27.18	26.85	-13	14,091	-0.09%
2022/05/20	10	26.36	7	26.36	26.05	3	13,981	0.02%
2022/05/19	10	25.82	8	26.01	26.15	2	14,115	0.01%
2022/05/18	2	26.60	0	0.00	26.50	2	14,198	0.01%
2022/05/17	6	26.30	0	0.00	26.10	6	14,197	0.04%
2022/05/16	0	0.00	5	26.63	26.70	-5	14,172	-0.04%
2022/05/13	7	26.84	2	26.63	26.65	5	14,126	0.04%
2022/05/12	13	26.98	13	26.79	26.50	0	14,044	0.00%
2022/05/11	17	28.01	8	27.75	27.90	9	13,901	0.06%
2022/05/10	4	29.60	2	29.85	29.25	2	13,714	0.01%
2022/05/09	7	29.78	8	29.68	29.20	-1	13,542	-0.01%
2022/05/06	8	29.84	6	30.25	30.15	2	13,483	0.01%
2022/05/05	39	30.73	23	30.26	30.40	16	13,386	0.12%
2022/05/04	38	30.83	50	30.58	30.20	-12	13,143	-0.09%
2022/05/03	3	29.37	2	29.43	29.50	1	12,726	0.01%
2022/04/29	45	29.93	73	30.02	30.05	-28	12,531	-0.22%
2022/04/28	44	28.27	64	28.13	28.25	-20	12,190	-0.16%
2022/04/27	28	29.06	24	28.73	28.75	4	11,951	0.03%
2022/04/26	35	29.93	35	29.23	28.40	0	11,537	0.00%
2022/04/25	45	31.38	49	31.01	30.50	-4	11,187	-0.04%
2022/04/22	200.5	32.63	133	32.70	33.00	67.5	10,690	0.63%	大買/大賣/
2022/04/21	56	30.81	100.3	31.45	31.95	-44.3	9,153	-0.48%
2022/04/20	31	30.00	73	30.46	29.20	-42	8,103	-0.52%
2022/04/19	3	27.93	16	28.15	28.15	-13	7,118	-0.18%
2022/04/18	2	27.58	2	27.33	27.30	0	7,038	0.00%
2022/04/15	4	27.93	3	27.87	27.75	1	7,025	0.01%
2022/04/14	3	27.25	2	27.30	27.30	1	6,965	0.01%
2022/04/13	0	0.00	4	26.68	27.05	-4	6,963	-0.06%
2022/04/12	8	25.96	0	0.00	25.90	8	6,961	0.11%
2022/04/11	8	26.79	1	27.40	26.50	7	6,973	0.10%
2022/04/08	0	0.00	1	26.95	26.90	-1	6,999	-0.01%
2022/04/07	1	26.50	2	26.70	26.50	-1	7,039	-0.01%
2022/04/01	2	27.78	0	0.00	27.80	2	7,123	0.03%
2022/03/30	2	27.95	0	0.00	27.95	2	7,259	0.03%
2022/03/29	3	27.88	0	0.00	27.90	3	7,322	0.04%
2022/03/25	12	27.80	1	27.90	27.85	11	7,742	0.14%
2022/03/24	4	28.64	23	28.62	28.55	-19	7,738	-0.25%
2022/03/23	2	28.85	2	28.80	28.75	0	7,841	0.00%
2022/03/22	3	28.77	4	28.63	28.60	-1	7,898	-0.01%
2022/03/21	2	28.73	6	28.92	28.95	-4	8,006	-0.05%
2022/03/18	4	28.13	13	27.95	28.85	-9	8,035	-0.11%
2022/03/17	33	27.98	34	28.09	28.25	-1	8,065	-0.01%
2022/03/16	8	27.48	6.2	27.67	27.50	1.8	8,091	0.02%
2022/03/15	16	27.96	59	27.62	27.40	-43	8,137	-0.53%
2022/03/14	17	29.15	8	29.88	28.80	9	8,432	0.11%
2022/03/11	117	29.98	23	29.29	29.60	94	8,444	1.11%	大買/
2022/03/10	21	29.61	115	29.96	30.00	-94	8,269	-1.14%	大賣/
2022/03/09	28	27.68	9	28.14	28.15	19	7,648	0.25%
2022/03/08	17	27.91	1	28.10	26.90	16	7,804	0.21%
2022/03/07	11	27.86	4	28.05	28.00	7	7,813	0.09%
2022/03/04	5	28.63	12	28.70	28.40	-7	7,872	-0.09%
2022/03/03	0	0.00	18	28.59	28.60	-18	7,866	-0.23%
2022/03/02	1	27.90	1	28.05	27.85	0	7,971	0.00%
2022/03/01	15	28.12	1	28.10	28.15	14	8,153	0.17%
2022/02/25	15	28.80	34	28.40	28.20	-19	8,264	-0.23%
2022/02/24	11	27.62	18	28.12	27.30	-7	8,173	-0.09%
2022/02/23	22	28.12	11	28.40	28.15	11	8,174	0.13%
2022/02/22	7	27.82	3	28.07	27.50	4	8,051	0.05%
2022/02/21	33	28.62	9	28.69	28.20	24	8,013	0.30%
2022/02/18	13	27.76	9	27.96	28.00	4	7,872	0.05%
2022/02/17	1	27.35	6	27.23	27.35	-5	7,886	-0.06%
2022/02/16	1	27.25	7	27.32	27.25	-6	7,942	-0.08%
2022/02/15	0	0.00	4	26.94	26.70	-4	8,035	-0.05%
2022/02/14	9	26.66	0	0.00	26.50	9	8,213	0.11%
2022/02/11	1	27.35	6	27.23	27.00	-5	8,362	-0.06%
2022/02/10	12	26.73	5	27.22	26.90	7	8,711	0.08%
2022/02/09	3	26.58	2	26.55	26.70	1	8,825	0.01%
2022/02/08	2	25.85	37	25.95	26.40	-35	8,857	-0.40%
2022/02/07	28	25.70	9	25.14	25.70	19	8,953	0.21%
2022/01/26	3	24.32	3	24.62	24.55	0	9,350	0.00%
2022/01/24	4	25.09	7.3	25.04	25.15	-3.3	9,524	-0.03%
2022/01/21	8	25.53	0	0.00	25.25	8	9,680	0.08%
2022/01/20	5	26.30	0	0.00	26.45	5	9,740	0.05%
2022/01/19	3	26.57	0	0.00	26.30	3	9,896	0.03%
2022/01/18	1	27.00	0	0.00	26.95	1	10,071	0.01%
2022/01/17	1	27.10	0	0.00	27.15	1	10,344	0.01%
2022/01/14	1	26.50	13	26.83	27.05	-12	10,580	-0.11%
2022/01/13	10	27.17	0	0.00	27.10	10	10,729	0.09%
2022/01/12	21	27.45	0	0.00	27.25	21	10,847	0.19%
2022/01/11	1	27.80	6	28.07	27.75	-5	10,983	-0.05%
2022/01/10	7.1	27.82	0	0.00	27.80	7.1	11,386	0.06%
2022/01/07	4	28.34	0.2	28.00	27.95	3.8	11,551	0.03%
2022/01/06	2	28.80	0	0.00	28.75	2	11,917	0.02%
2022/01/05	24	28.96	0	0.00	28.90	24	12,229	0.20%
2022/01/04	1	29.45	20	29.60	29.35	-19	12,557	-0.15%
2022/01/03	0	0.00	5	28.96	29.00	-5	13,097	-0.04%
2021/12/30	31	29.20	0	0.00	29.20	31	13,938	0.22%
2021/12/29	5	29.53	28	29.78	29.50	-23	14,225	-0.16%
2021/12/28	13	29.36	3	29.62	29.25	10	14,596	0.07%
2021/12/27	22.1	29.41	0.1	29.65	29.25	22	15,436	0.14%
2021/12/24	24	29.82	3	29.90	29.55	21	16,233	0.13%
2021/12/23	12	30.26	1	30.90	30.00	11	17,091	0.06%
2021/12/22	7	30.76	3	30.87	30.60	4	17,714	0.02%
2021/12/21	10.2	30.90	29	30.89	31.35	-18.8	17,683	-0.11%
2021/12/20	9	29.55	1	30.10	29.75	8	17,477	0.05%
2021/12/17	6	30.18	21	30.27	29.95	-15	17,573	-0.09%
2021/12/16	5	29.58	2	29.55	29.60	3	17,526	0.02%
2021/12/15	3	29.33	11	29.70	29.75	-8	17,501	-0.05%
2021/12/14	17	29.47	0	0.00	29.00	17	17,464	0.10%
2021/12/13	5	30.13	3	30.45	30.55	2	17,450	0.01%
2021/12/10	2.8	30.40	10	31.05	30.60	-7.2	17,505	-0.04%
2021/12/09	10	31.03	4	30.84	31.10	6	17,714	0.03%
2021/12/08	35.5	31.74	11	31.82	31.20	24.5	17,835	0.14%
2021/12/07	14	30.31	48	30.46	30.95	-34	17,465	-0.19%
2021/12/06	18	29.87	70	30.07	30.05	-52	17,332	-0.30%
2021/12/03	13	28.86	6	28.88	28.80	7	17,262	0.04%
2021/12/02	52	29.56	33	29.52	29.40	19	17,458	0.11%
2021/12/01	10	28.25	6	28.41	28.65	4	17,372	0.02%
2021/11/30	9	27.94	19	28.54	29.00	-10	17,498	-0.06%
2021/11/29	5	27.52	4	27.40	27.15	1	17,572	0.01%
2021/11/26	18	27.98	1	29.00	27.40	17	17,809	0.10%
2021/11/25	38.5	29.05	7	28.87	28.85	31.5	17,935	0.18%
2021/11/24	1	29.50	16	29.71	30.05	-15	18,295	-0.08%
2021/11/23	2	28.70	11	28.79	28.70	-9	18,414	-0.05%
2021/11/22	3	28.00	4	28.24	28.00	-1	19,057	-0.01%
2021/11/19	10	27.90	0	0.00	27.70	10	20,488	0.05%
2021/11/18	3	28.58	4	28.73	28.55	-1	22,165	0.00%
2021/11/17	8	28.59	2	28.40	28.35	6	22,237	0.03%
2021/11/16	0	0.00	4	29.38	29.50	-4	22,449	-0.02%
2021/11/15	1.5	28.67	1	28.75	28.55	0.5	22,949	0.00%
2021/11/12	8	29.32	13.2	29.49	29.20	-5.2	23,397	-0.02%
2021/11/11	12	29.51	3	29.92	29.30	9	23,441	0.04%
2021/11/10	8	29.71	4	30.29	29.60	4	23,428	0.02%
2021/11/09	43	30.12	22	30.07	30.00	21	23,447	0.09%
2021/11/08	3	28.83	6	29.18	29.70	-3	23,286	-0.01%
2021/11/05	2	28.10	2	28.40	28.40	0	23,459	0.00%
2021/11/04	1.5	28.90	8	28.88	28.35	-6.5	23,601	-0.03%
2021/11/03	27.5	29.13	18	28.86	28.60	9.5	23,613	0.04%
2021/11/02	2	28.35	5	28.46	28.15	-3	23,632	-0.01%
2021/11/01	17	27.66	1	28.10	27.80	16	23,536	0.07%
2021/10/29	16	27.48	8	27.47	27.70	8	23,490	0.03%
2021/10/28	2	27.83	0	0.00	27.40	2	23,422	0.01%
2021/10/27	6	27.79	8	27.83	27.50	-2	23,567	-0.01%
2021/10/26	3	28.35	4	28.20	28.85	-1	24,010	0.00%
2021/10/25	9	28.17	20.1	27.65	28.05	-11.1	24,425	-0.05%
2021/10/22	9	27.72	4	27.73	27.40	5	24,559	0.02%
2021/10/21	1	29.50	0	0.00	29.00	1	24,781	0.00%
2021/10/20	3	29.58	3.1	28.86	28.85	-0.1	24,809	0.00%
2021/10/19	2	29.08	16	29.36	29.15	-14	25,173	-0.06%
2021/10/18	18	28.97	26	29.11	29.20	-8	25,495	-0.03%
2021/10/15	9	31.19	10	31.00	30.70	-1	25,478	0.00%
2021/10/14	13	31.05	13	31.18	30.90	0	25,577	0.00%
2021/10/13	24	33.39	9	33.23	31.90	15	25,525	0.06%
2021/10/12	12	34.38	16	34.35	33.65	-4	26,659	-0.02%
2021/10/08	22	36.47	30	36.51	36.25	-8	27,292	-0.03%
2021/10/07	57	36.25	61	36.45	36.40	-4	27,775	-0.01%
2021/10/06	39	35.16	37	35.13	34.00	2	27,723	0.01%
2021/10/05	23	35.57	6	35.60	35.95	17	28,502	0.06%
2021/10/04	93	35.65	110	35.69	36.50	-17	28,379	-0.06%	大賣/
2021/10/01	37	37.06	38	37.51	35.90	-1	27,858	0.00%
2021/09/30	33	37.76	33	37.85	39.85	0	27,282	0.00%
2021/09/29	44	36.98	55	36.88	36.25	-11	26,780	-0.04%
2021/09/28	10	35.77	5	35.52	35.50	5	26,681	0.02%
2021/09/27	7	36.91	0	0.00	36.50	7	26,967	0.03%
2021/09/24	3	36.57	9	36.99	37.05	-6	27,389	-0.02%
2021/09/23	2	36.00	2	36.50	36.00	0	27,895	0.00%
2021/09/22	1	35.60	3	35.50	35.45	-2	28,899	-0.01%
2021/09/17	6	36.26	3	36.12	36.40	3	29,389	0.01%
2021/09/16	7	36.54	1	36.10	36.10	6	29,676	0.02%
2021/09/15	5	36.98	5	37.07	37.05	0	31,292	0.00%
2021/09/14	7	37.25	8	38.47	37.00	-1	33,519	0.00%
2021/09/13	26	37.33	23	37.60	37.20	3	34,893	0.01%
2021/09/10	12	35.98	10	35.20	35.85	2	35,042	0.01%
2021/09/09	20	35.55	3	35.45	35.30	17	35,802	0.05%
2021/09/08	13	36.00	11	36.07	36.20	2	36,746	0.01%
2021/09/07	20	37.35	26	37.18	36.35	-6	37,562	-0.02%
2021/09/06	11	36.55	4	37.59	35.80	7	38,023	0.02%
2021/09/03	16	37.53	14	37.95	37.70	2	38,313	0.01%
2021/09/02	18	38.53	7	38.85	38.90	11	38,214	0.03%
2021/09/01	32	38.94	9	39.07	38.50	23	38,146	0.06%
2021/08/31	20	40.80	5	40.67	40.40	15	38,165	0.04%
2021/08/30	44	42.40	42	42.41	41.60	2	38,191	0.01%
2021/08/27	36	41.45	35	41.60	41.00	1	37,861	0.00%
2021/08/26	35	43.66	65	43.40	42.75	-30	37,985	-0.08%
2021/08/25	89	42.42	48.1	42.31	43.10	40.9	38,102	0.11%
2021/08/24	73	40.90	72.1	42.51	43.25	0.9	36,942	0.00%
2021/08/23	1	38.15	19.1	38.86	39.35	-18.1	35,626	-0.05%
2021/08/20	8	35.51	29	35.63	35.80	-21	35,917	-0.06%
2021/08/19	50	36.02	20	36.37	34.50	30	36,090	0.08%
2021/08/18	20	34.26	42.1	34.11	35.70	-22.1	35,873	-0.06%
2021/08/17	16	34.36	13	34.67	33.10	3	36,218	0.01%
2021/08/16	6.2	34.03	8	34.05	33.95	-1.9	37,250	0.00%
2021/08/13	10	35.64	8.1	36.40	34.90	1.9	37,687	0.01%
2021/08/12	5	35.77	6	35.85	35.95	-1	37,874	0.00%
2021/08/11	10.2	35.69	11	34.60	35.40	-0.9	38,208	0.00%
2021/08/10	20	37.76	13	38.59	37.10	7	38,133	0.02%
2021/08/09	29	38.73	20.5	38.72	38.20	8.5	38,463	0.02%
2021/08/06	35	39.26	37.1	39.19	38.25	-2.1	38,865	-0.01%
2021/08/05	18	37.75	2	37.58	37.55	16	38,783	0.04%
2021/08/04	10	38.58	8	38.86	38.50	2	39,050	0.01%
2021/08/03	11	38.55	5	38.99	38.25	6	40,143	0.01%
2021/08/02	25	38.64	37	38.98	38.90	-12	40,483	-0.03%
2021/07/30	68	39.69	60	40.32	38.40	8	40,492	0.02%
2021/07/29	45	40.41	48.1	39.86	41.90	-3.1	40,012	-0.01%
2021/07/28	33	38.25	26	38.76	38.20	7	39,583	0.02%
2021/07/27	39	38.64	35	38.99	37.65	4	39,417	0.01%
2021/07/26	27.1	39.37	17	39.41	38.60	10.1	39,346	0.03%
2021/07/23	20	40.33	40.6	40.54	40.30	-20.6	39,342	-0.05%
2021/07/22	32	39.20	27	39.60	39.90	5	39,101	0.01%
2021/07/21	28.2	40.34	49.3	40.11	38.75	-21.1	38,911	-0.05%
2021/07/20	20.4	41.84	12	41.84	41.35	8.4	38,951	0.02%
2021/07/19	18	44.75	22	44.39	43.75	-4	40,114	-0.01%
2021/07/16	119	47.34	84.4	46.87	44.85	34.7	41,146	0.08%	大買/
2021/07/15	92.2	45.36	92.3	45.84	46.40	-0.1	41,185	0.00%
2021/07/14	45	42.96	50.2	42.46	42.20	-5.2	42,389	-0.01%
2021/07/13	26.1	43.91	24.6	44.08	43.00	1.5	42,183	0.00%
2021/07/12	75	48.31	81	47.92	46.40	-6	42,060	-0.01%
2021/07/09	24.1	49.42	25	49.04	49.00	-0.9	41,030	0.00%
2021/07/08	35	48.68	32	48.80	50.90	3	41,077	0.01%
2021/07/07	35	49.10	30	48.40	46.35	5	40,963	0.01%
2021/07/06	17.6	48.47	29	47.63	47.70	-11.4	40,853	-0.03%
2021/07/05	24.5	49.38	42.5	49.26	49.00	-18	40,576	-0.04%
2021/07/02	22	55.18	34.1	55.52	54.00	-12.1	40,090	-0.03%
2021/07/01	34	56.53	52.1	56.86	56.50	-18.1	39,808	-0.05%
2021/06/30	54.1	52.85	58	51.87	53.90	-3.9	39,398	-0.01%
2021/06/29	177.5	51.74	35.3	51.49	51.90	142.2	38,902	0.37%	大買/鉅額交易
2021/06/28	56	48.16	47	49.73	49.90	9	38,022	0.02%
2021/06/25	27	45.40	40.2	45.40	45.40	-13.2	37,521	-0.04%
2021/06/24	47	39.97	96	40.52	41.30	-49	37,242	-0.13%
2021/06/23	138	37.87	155.9	37.29	37.55	-17.9	35,612	-0.05%	大買/大賣/
2021/06/22	61	39.47	130.9	39.63	39.90	-69.9	33,373	-0.21%	大賣/
2021/06/21	5	36.30	35	36.24	36.30	-30	31,830	-0.09%
2021/06/18	25	32.00	86.1	32.68	33.00	-61.1	31,713	-0.19%
2021/06/17	54	29.26	73	29.12	30.00	-19	31,502	-0.06%
2021/06/16	54.5	28.97	51	29.17	28.50	3.5	30,980	0.01%
2021/06/15	70	28.49	62	28.75	29.45	8	30,498	0.03%
2021/06/11	25	27.57	58.1	27.63	27.25	-33.1	29,919	-0.11%
2021/06/09	34	26.35	10	26.75	26.20	24	31,097	0.08%
2021/06/08	39	27.09	25	27.57	26.80	14	30,947	0.05%
2021/06/07	22	26.31	14	25.88	26.20	8	30,768	0.03%
2021/06/04	29	27.61	21	27.99	27.20	8	30,468	0.03%
2021/06/03	10	28.64	24	28.49	28.75	-14	30,316	-0.05%
2021/06/02	69	28.49	60	28.59	28.75	9	30,021	0.03%
2021/06/01	35	26.79	42	27.20	27.60	-7	29,193	-0.02%
2021/05/31	21	26.37	12	26.71	26.20	9	28,839	0.03%
2021/05/28	13	25.91	17	26.16	26.50	-4	28,437	-0.01%
2021/05/27	25.5	26.16	29	26.34	25.70	-3.5	28,111	-0.01%
2021/05/26	53	26.15	47	26.27	26.05	6	27,653	0.02%
2021/05/25	81	25.90	55	26.47	26.20	26	27,292	0.10%
2021/05/24	51	26.70	101	27.07	26.75	-50	26,502	-0.19%	大賣/
2021/05/21	55	24.56	32	24.75	25.10	23	25,387	0.09%
2021/05/20	42	24.40	26.5	24.24	23.45	15.5	24,952	0.06%
2021/05/19	19	23.97	23	24.48	24.65	-4	25,004	-0.02%
2021/05/18	18	23.33	22	23.00	23.55	-4	24,640	-0.02%
2021/05/17	39	21.30	75.2	21.53	21.45	-36.2	24,438	-0.15%
2021/05/14	37	23.99	18	24.14	23.30	19	23,925	0.08%
2021/05/13	51	25.92	8	25.89	25.85	43	23,349	0.18%
2021/05/12	15	28.93	20	29.44	28.70	-5	22,988	-0.02%
2021/05/11	65	33.96	36	34.11	31.85	29	22,719	0.13%
2021/05/10	35	33.41	17.5	34.05	35.00	17.5	21,623	0.08%
2021/05/07	0	0.00	33.2	32.50	33.10	-33.2	21,216	-0.16%
2021/05/06	5	30.30	4.4	31.11	30.10	0.6	20,974	0.00%
2021/05/05	8	30.41	22	29.90	30.05	-14	20,872	-0.07%
2021/05/04	19	32.43	2	30.78	29.95	17	20,732	0.08%
2021/05/03	16	34.28	30.3	34.52	33.25	-14.3	20,590	-0.07%
2021/04/29	4	31.79	42	31.99	32.50	-38	20,313	-0.19%
2021/04/28	14.5	32.49	5	32.68	31.85	9.5	20,265	0.05%
2021/04/27	38	33.74	28	32.97	33.20	10	20,165	0.05%
2021/04/26	31	32.74	30.5	33.11	33.50	0.5	19,984	0.00%
2021/04/23	151	32.30	141	31.33	31.20	10	19,692	0.05%	大買/大賣/
2021/04/22	65	32.79	101.3	32.74	33.00	-36.3	18,534	-0.20%	大賣/
2021/04/21	95	30.50	105.8	30.79	31.25	-10.8	17,455	-0.06%	大賣/
2021/04/20	125	28.04	128	28.07	28.45	-3	16,089	-0.02%	大買/大賣/
2021/04/19	57	25.43	78.1	25.79	25.90	-21.1	14,151	-0.15%
2021/04/16	104	22.64	89	23.18	23.55	15	13,651	0.11%	大買/
2021/04/15	9	21.99	59	21.99	21.95	-50	13,176	-0.38%
2021/04/14	76	22.11	11	22.29	21.75	65	13,512	0.48%
2021/04/13	14	22.00	31	22.12	21.65	-17	13,634	-0.12%
2021/04/12	2	21.88	1	22.00	21.50	1	13,664	0.01%
2021/04/09	8	21.14	7	21.36	21.20	1	14,108	0.01%
2021/04/08	12	21.91	5	21.92	21.85	7	14,351	0.05%
2021/04/07	2	21.80	8	21.74	21.85	-6	14,772	-0.04%
2021/04/06	16	21.92	11.7	21.80	21.90	4.3	16,249	0.03%
2021/04/01	17	21.78	15	21.85	21.75	2	17,038	0.01%
2021/03/31	10	21.82	38	21.71	21.90	-28	17,566	-0.16%
2021/03/30	4	21.10	7	21.15	21.15	-3	17,631	-0.02%
2021/03/29	7	21.52	8	21.57	21.50	-1	18,039	-0.01%
2021/03/26	21	20.95	20	21.10	21.30	1	19,605	0.01%
2021/03/25	17	20.63	1	20.65	20.65	16	20,652	0.08%
2021/03/24	10	21.48	10	21.36	21.25	0	21,196	0.00%
2021/03/23	78	22.15	41	21.97	21.80	37	21,080	0.18%
2021/03/22	61	23.18	121	23.16	23.00	-60	20,831	-0.29%	大賣/
2021/03/19	144	22.92	244.4	22.67	22.50	-100.4	20,375	-0.49%	大買/大賣/
2021/03/18	89	22.65	78	22.61	22.55	11	20,022	0.05%
2021/03/17	13	21.84	70	21.90	21.85	-57	19,727	-0.29%
2021/03/16	121	22.60	125	22.56	22.60	-4	19,870	-0.02%	大買/大賣/
2021/03/15	151	21.50	127	21.57	22.00	24	19,908	0.12%	大買/大賣/
2021/03/12	1	20.15	15	20.06	20.00	-14	19,489	-0.07%
2021/03/11	18	20.11	10	20.26	19.95	8	19,577	0.04%
2021/03/10	1	19.95	14	19.95	19.95	-13	19,392	-0.07%
2021/03/09	30	19.98	20	19.93	19.95	10	19,393	0.05%
2021/03/08	89	20.23	68	19.90	19.55	21	19,297	0.11%
2021/03/05	17	19.79	0	0.00	19.65	17	19,139	0.09%
2021/03/04	0	0.00	2	20.10	20.00	-2	19,102	-0.01%
2021/03/03	5	19.85	7	19.90	20.00	-2	19,161	-0.01%
2021/03/02	9	19.77	13.2	19.82	19.55	-4.2	19,315	-0.02%
2021/02/26	4	19.91	3	19.88	20.00	1	19,310	0.01%
2021/02/25	4	19.70	6	20.05	20.00	-2	19,285	-0.01%
2021/02/24	23	19.71	72	19.65	19.50	-49	19,241	-0.25%
2021/02/23	5	20.24	42	20.08	20.05	-37	19,172	-0.19%
2021/02/22	6	20.28	23	20.22	20.25	-17	19,128	-0.09%
2021/02/19	108.2	20.02	28	19.84	20.00	80.2	18,983	0.42%	大買/
2021/02/18	17	19.33	31	19.58	19.80	-14	18,564	-0.08%
2021/02/17	1	18.00	10	17.90	18.00	-9	18,364	-0.05%
2021/02/05	31	17.37	2	17.40	17.35	29	18,366	0.16%
2021/02/03	5	17.72	20	17.69	17.65	-15	18,522	-0.08%
2021/02/02	4	18.06	5	18.01	17.90	-1	18,517	-0.01%
2021/02/01	1	17.25	1	17.45	17.60	0	18,467	0.00%
2021/01/29	40	17.91	13	17.97	17.60	27	18,405	0.15%
2021/01/28	5	18.60	8	18.68	18.55	-3	18,313	-0.02%
2021/01/27	11	18.69	9	18.59	18.60	2	18,255	0.01%
2021/01/26	1	18.60	1	18.80	18.75	0	18,212	0.00%
2021/01/25	21	18.97	13	18.96	19.00	8	18,154	0.04%
2021/01/22	12	18.61	21	18.54	18.95	-9	18,049	-0.05%
2021/01/21	21	18.53	8	18.63	18.25	13	17,920	0.07%
2021/01/20	26	18.49	15	18.33	18.05	11	17,762	0.06%
2021/01/19	14	19.39	6	19.17	19.30	8	17,600	0.05%
2021/01/18	30	19.32	19.1	19.31	19.55	10.9	17,527	0.06%
2021/01/15	17	19.85	11	19.78	19.80	6	17,371	0.03%
2021/01/14	14	21.05	7	21.11	20.95	7	17,105	0.04%
2021/01/13	34	20.88	4	21.04	20.60	30	16,799	0.18%
2021/01/12	9	20.66	5	21.00	20.60	4	16,661	0.02%
2021/01/11	24	21.61	16	21.83	21.75	8	16,399	0.05%
2021/01/08	12	20.84	14	20.79	20.60	-2	16,071	-0.01%
2021/01/07	28	20.36	94.2	20.52	20.65	-66.2	15,843	-0.42%
2021/01/06	24	21.98	75	22.27	21.10	-51	15,420	-0.33%
2021/01/05	17	22.57	82	22.66	22.85	-65	14,979	-0.43%
2021/01/04	59	23.19	63	23.41	23.35	-4	14,715	-0.03%
2020/12/31	84	22.78	35.5	22.77	22.70	48.5	14,154	0.34%
2020/12/30	93	22.70	181	22.48	22.50	-88	13,819	-0.64%	大賣/
2020/12/29	111	23.84	126	23.50	23.40	-15	13,373	-0.11%	大買/大賣/
2020/12/28	175	22.73	25.2	22.74	22.95	149.8	11,946	1.25%	大買/鉅額交易
2020/12/25	51	21.07	66.5	20.61	20.90	-15.5	11,038	-0.14%
2020/12/24	5	19.77	135	19.84	19.80	-130	10,507	-1.24%	大賣/鉅額交易
2020/12/23	45	19.54	31	19.63	20.00	14	10,363	0.14%
2020/12/22	69	20.73	80	21.17	19.80	-11	9,933	-0.11%
2020/12/21	73	20.03	164.7	20.17	20.45	-91.7	8,294	-1.11%	大賣/
2020/12/18	165	18.18	100.2	18.31	18.60	64.8	7,201	0.90%	大買/
2020/12/17	2	17.30	10	17.30	17.35	-8	6,540	-0.12%
2020/12/16	2	17.30	1	17.50	17.50	1	6,504	0.02%
2020/12/15	11	17.45	5	17.43	17.35	6	6,431	0.09%
2020/12/14	107	17.24	76	17.51	17.55	31	6,229	0.50%	大買/
2020/12/11	18	16.81	5	16.70	16.75	13	6,034	0.22%
2020/12/10	36	17.35	23	17.36	17.35	13	5,814	0.22%
2020/12/09	59	18.16	56	18.34	18.60	3	5,442	0.06%
2020/12/08	43	16.96	74.2	17.67	17.85	-31.2	4,384	-0.71%
2020/12/07	5	16.00	27	15.98	16.25	-22	4,114	-0.53%
2020/12/04	10	15.70	0	0.00	15.70	10	3,990	0.25%
2020/12/03	10	15.70	15	15.87	15.70	-5	4,051	-0.12%
2020/12/02	5	15.65	12.2	15.71	15.70	-7.2	4,129	-0.17%
2020/12/01	15	15.65	0	0.00	15.75	15	4,134	0.36%
2020/11/30	3.4	15.81	0	0.00	15.85	3.4	4,126	0.08%
2020/11/27	12	15.68	19	15.98	15.75	-7	4,077	-0.17%
2020/11/26	4	15.73	23.3	15.73	16.00	-19.3	4,002	-0.48%
2020/11/25	1	15.25	2	15.50	15.25	-1	3,984	-0.03%
2020/11/24	1	15.20	5	15.25	15.20	-4	3,900	-0.10%
2020/11/23	10	15.15	1	15.20	15.15	9	3,966	0.23%
2020/11/20	3	14.95	0	0.00	15.10	3	4,084	0.07%
2020/11/19	6	15.10	26	15.15	15.15	-20	4,097	-0.49%
2020/11/18	0	0.00	2	15.15	15.10	-2	4,045	-0.05%
2020/11/16	0	0.00	10	14.90	14.85	-10	4,010	-0.25%
2020/11/13	42	14.86	20.3	15.11	14.85	21.7	4,027	0.54%
2020/11/12	1	14.95	30	15.04	15.25	-29	3,957	-0.73%
2020/11/11	1	14.85	6	14.79	14.80	-5	3,838	-0.13%
2020/11/10	10	14.55	155	14.54	14.65	-145	3,869	-3.75%	大賣/鉅額交易
2020/11/09	50	14.40	3	14.55	14.40	47	3,846	1.22%
2020/11/06	52	14.15	2	14.15	14.25	50	3,795	1.32%
2020/11/05	2	14.25	0	0.00	14.20	2	3,838	0.05%
2020/11/02	49	14.15	0	0.00	14.15	49	3,916	1.25%
2020/10/30	4	14.24	0	0.00	14.25	4	3,916	0.10%
2020/10/29	2	14.40	0	0.00	14.40	2	3,889	0.05%
2020/10/28	1	14.55	0	0.00	14.50	1	3,892	0.03%
2020/10/27	2	14.65	2	14.70	14.70	0	3,873	0.00%
2020/10/26	11	15.10	2	14.95	14.90	9	3,868	0.23%
2020/10/23	0	0.00	2	14.55	14.70	-2	3,832	-0.05%
2020/10/22	0	0.00	6	14.70	14.70	-6	3,813	-0.16%
2020/10/21	10	14.34	0	0.00	14.45	10	3,781	0.26%
2020/10/20	1	14.30	0	0.00	14.35	1	3,769	0.03%
2020/10/19	1	14.30	2	14.30	14.35	-1	3,753	-0.03%
2020/10/16	10	14.31	0	0.00	14.30	10	3,758	0.27%
2020/10/15	1	14.45	2	14.50	14.50	-1	3,723	-0.03%
2020/10/14	18	14.55	3	14.70	14.60	15	3,707	0.40%
2020/10/13	0	0.00	2	14.80	14.85	-2	3,684	-0.05%
2020/10/12	3	14.58	0	0.00	14.60	3	3,660	0.08%
2020/10/08	2	15.20	0	0.00	15.15	2	3,595	0.06%
2020/10/07	17	15.63	10	15.55	15.40	7	3,535	0.20%
2020/10/06	24	15.79	7	15.95	15.65	17	3,463	0.49%
2020/10/05	8	15.54	15	15.85	15.95	-7	3,387	-0.21%
2020/09/30	0	0.00	1	15.10	15.20	-1	3,244	-0.03%
2020/09/28	3	14.85	3	15.32	15.15	0	3,157	0.00%
2020/09/25	5	14.24	2	14.30	14.15	3	3,044	0.10%
2020/09/24	0	0.00	3	14.30	14.00	-3	3,030	-0.10%
2020/09/23	2	14.45	0	0.00	14.40	2	3,009	0.07%
2020/09/22	4	14.60	0	0.00	14.60	4	2,976	0.13%
2020/09/21	14	14.60	50	14.55	14.55	-36	2,958	-1.22%
2020/09/18	8	14.73	10	14.70	14.75	-2	2,957	-0.07%
2020/09/17	0	0.00	2	14.85	14.80	-2	2,945	-0.07%
2020/09/14	30	14.70	3	14.83	14.95	27	3,089	0.87%
2020/09/11	3	14.57	10	14.60	14.55	-7	3,156	-0.22%
2020/09/10	0	0.00	1	15.00	14.95	-1	3,094	-0.03%
2020/09/08	10	15.27	0	0.00	15.30	10	2,964	0.34%
2020/09/07	4	15.65	6	15.66	15.60	-2	2,894	-0.07%
2020/09/04	2	15.25	0	0.00	15.25	2	2,783	0.07%
2020/09/03	2	15.30	12	15.31	15.30	-10	2,786	-0.36%
2020/09/02	8	15.39	3	15.45	15.30	5	2,782	0.18%
2020/09/01	1	15.70	0	0.00	15.55	1	2,750	0.04%
2020/08/31	0	0.00	302	15.63	15.95	-302	2,710	-11.14%	大賣/鉅額交易
2020/08/27	25	15.73	0.1	15.65	15.55	25	2,475	1.01%
2020/08/26	26	15.59	184	15.47	16.25	-158	2,362	-6.69%	大賣/鉅額交易
2020/08/25	0	0.00	203	15.03	15.40	-203	2,189	-9.27%	大賣/鉅額交易
2020/08/24	0	0.00	158	14.89	14.90	-158	2,136	-7.40%	大賣/鉅額交易
2020/08/21	5	14.69	202	14.66	14.85	-197	2,140	-9.20%	大賣/鉅額交易
2020/08/20	1	14.60	0	0.00	14.60	1	2,134	0.05%
2020/08/19	21	15.34	1	15.40	15.25	20	2,088	0.96%
2020/08/18	339	15.35	0	0.00	15.30	339	2,053	16.51%	大買/鉅額交易
2020/08/17	52	15.38	1	15.50	15.55	51	2,034	2.51%
2020/08/14	454	15.35	14	15.32	15.35	440	1,982	22.19%	大買/鉅額交易
2020/08/13	0	0.00	2	14.90	14.75	-2	1,899	-0.11%
2020/08/12	1	14.45	0	0.00	14.50	1	1,883	0.05%
2020/08/11	2	14.73	5.2	14.76	14.60	-3.2	1,880	-0.17%
2020/08/10	3	14.70	8	14.54	14.70	-5	1,828	-0.27%
2020/08/06	2	14.10	0	0.00	14.10	2	1,791	0.11%
2020/08/03	2	14.05	2	14.05	14.00	0	1,842	0.00%
2020/07/31	0	0.00	5	14.16	14.30	-5	1,860	-0.27%
2020/07/30	1	13.50	2	13.60	13.80	-1	1,869	-0.05%
2020/07/29	2	13.40	0	0.00	13.30	2	1,885	0.11%
2020/07/28	4	13.48	4	13.45	13.40	0	1,879	0.00%
2020/07/24	3	13.97	0	0.00	13.95	3	1,936	0.15%
2020/07/23	2	14.25	0	0.00	14.25	2	1,953	0.10%
2020/07/20	2	14.25	2	14.35	14.35	0	2,033	0.00%
2020/07/17	4	14.35	8.4	14.42	14.35	-4.4	2,079	-0.21%
2020/07/16	2	14.50	20	14.45	14.45	-18	2,285	-0.79%
2020/07/15	2	14.45	2	14.45	14.50	0	2,296	0.00%
2020/07/14	46	14.52	0	0.00	14.50	46	2,312	1.99%
2020/07/13	47	14.70	0	0.00	14.80	47	2,321	2.02%
2020/07/10	12.1	14.74	2	14.80	14.70	10.1	2,365	0.42%
2020/07/09	103	15.10	1.1	15.00	14.95	101.9	2,360	4.32%	大買/鉅額交易
2020/07/08	1	15.30	0.1	15.35	15.30	0.9	2,336	0.04%
2020/07/06	0	0.00	0.5	15.70	15.70	-0.5	2,280	-0.02%
2020/07/03	0	0.00	4	15.68	15.60	-4	2,283	-0.18%
2020/07/02	0	0.00	5	15.36	15.55	-5	2,300	-0.22%
2020/07/01	1	15.20	0	0.00	15.30	1	2,318	0.04%
2020/06/23	4	15.08	2	15.25	15.15	2	2,410	0.08%
2020/06/22	3	15.45	7	15.37	15.30	-4	2,401	-0.17%
2020/06/19	33	15.60	19	15.73	15.50	14	2,397	0.58%
2020/06/18	0	0.00	15	15.50	15.55	-15	2,268	-0.66%
2020/06/16	0	0.00	2	14.70	14.80	-2	2,167	-0.09%
2020/06/12	4	14.18	2	14.30	14.35	2	2,217	0.09%
2020/06/11	7	14.86	0	0.00	14.60	7	2,309	0.30%
2020/06/10	0	0.00	13	14.97	15.05	-13	2,298	-0.57%
2020/06/09	12	14.82	4	14.80	14.80	8	2,317	0.35%
2020/06/05	0	0.00	2.2	14.65	14.65	-2.2	2,326	-0.09%
2020/06/04	2	14.40	0	0.00	14.40	2	2,317	0.09%
2020/06/03	0	0.00	2	14.45	14.40	-2	2,341	-0.09%
2020/05/28	7	14.06	1	14.30	14.10	6	2,314	0.26%
2020/05/27	16	14.25	1	14.30	14.30	15	2,313	0.65%
2020/05/26	0.1	14.10	12	14.25	14.15	-12	2,318	-0.52%
2020/05/25	0	0.00	2	14.00	14.10	-2	2,314	-0.09%
2020/05/22	2	14.10	10	14.25	14.05	-8	2,323	-0.34%
2020/05/21	0	0.00	12	14.25	14.25	-12	2,323	-0.52%
2020/05/20	2	13.95	2	14.10	13.95	0	2,306	0.00%
2020/05/18	0	0.00	7	13.85	13.80	-7	2,316	-0.30%
2020/05/15	5	13.71	0	0.00	13.60	5	2,310	0.22%
2020/05/14	14	13.99	10	13.90	13.85	4	2,304	0.17%
2020/05/12	12	14.49	0	0.00	14.50	12	2,305	0.52%
2020/05/11	0	14.70	23	14.85	14.70	-23	2,299	-1.00%
2020/05/07	0	0.00	6	14.55	14.60	-6	2,260	-0.27%
2020/05/05	20	14.60	0	0.00	14.60	20	2,245	0.89%
2020/05/04	0	0.00	30	14.45	14.30	-30	2,269	-1.32%
2020/04/30	0	0.00	50	14.72	14.80	-50	2,271	-2.20%
2020/04/29	1	14.95	0	0.00	14.95	1	2,330	0.04%
2020/04/28	41	14.74	8	14.60	14.70	33	2,330	1.42%
2020/04/27	5	14.75	3	14.82	14.70	2	2,335	0.09%
2020/04/24	16	14.63	0	0.00	14.50	16	2,306	0.69%
2020/04/23	5	14.57	1	14.60	14.60	4	2,284	0.18%
2020/04/22	8	14.03	13	14.07	14.20	-5	2,242	-0.22%
2020/04/21	9	14.09	33	14.33	14.50	-24	2,227	-1.08%
2020/04/20	1	13.75	1	13.80	13.75	0	2,026	0.00%
2020/04/17	0	0.00	1	13.65	13.45	-1	2,012	-0.05%
2020/04/16	1	13.35	0	0.00	13.50	1	1,988	0.05%
2020/04/15	22	13.16	4	13.55	13.50	18	1,969	0.92%
2020/04/14	0	0.00	2	13.00	13.00	-2	1,937	-0.10%
2020/04/13	2	12.45	0	0.00	12.50	2	1,923	0.10%
2020/04/10	0	0.00	14	12.60	12.70	-14	1,924	-0.73%
2020/04/09	0	0.00	2	12.50	12.25	-2	1,912	-0.10%
2020/04/06	0	0.00	2	11.80	12.10	-2	1,839	-0.11%
2020/04/01	0	0.00	5	11.83	12.00	-5	1,811	-0.28%
2020/03/30	2	10.80	9	10.91	11.00	-7	1,745	-0.40%
2020/03/27	2	10.63	0	0.00	10.55	2	1,698	0.12%
2020/03/26	1	10.45	0	0.00	10.65	1	1,698	0.06%
2020/03/19	1	10.00	14	9.55	9.47	-13	1,721	-0.75%
2020/03/18	0	0.00	10	10.51	10.50	-10	1,676	-0.60%
2020/03/17	6	10.53	12	10.37	10.45	-6	1,663	-0.36%
2020/03/16	3	11.47	0	0.00	11.35	3	1,555	0.19%
2020/03/13	0	0.00	5	11.34	11.85	-5	1,578	-0.32%
2020/03/12	15	12.46	10	12.25	12.35	5	1,521	0.33%
2020/03/11	3	13.28	4	13.40	13.05	-1	1,471	-0.07%
2020/03/10	1	12.55	2	12.80	12.90	-1	1,451	-0.07%
2020/03/09	11	12.75	3	13.00	12.65	8	1,423	0.56%
2020/03/06	1	13.40	4	13.30	13.30	-3	1,381	-0.22%
2020/03/05	1	13.50	10.3	13.50	13.50	-9.3	1,379	-0.67%
2020/03/04	3	13.37	5	13.40	13.40	-2	1,382	-0.14%
2020/03/03	2	13.40	0	0.00	13.50	2	1,383	0.14%
2020/03/02	10	13.45	3	13.20	13.35	7	1,400	0.50%
2020/02/27	4	13.35	0	0.00	13.40	4	1,397	0.29%
2020/02/26	8	13.53	7	13.60	13.65	1	1,390	0.07%
2020/02/25	4	13.50	3	13.50	13.60	1	1,389	0.07%
2020/02/24	9	13.69	0	0.00	13.75	9	1,390	0.65%
2020/02/21	1	14.00	0	0.00	14.00	1	1,382	0.07%
2020/02/20	3	14.10	1	14.10	14.10	2	1,396	0.14%
2020/02/19	3	14.13	5	14.15	14.15	-2	1,406	-0.14%
2020/02/18	2	13.78	15	13.80	13.85	-13	1,396	-0.93%
2020/02/17	9	13.74	4.1	13.70	13.75	4.9	1,394	0.35%
2020/02/14	3	13.75	0	0.00	13.80	3	1,407	0.21%
2020/02/13	13	13.75	4	14.03	13.70	9	1,410	0.64%
2020/02/12	3	13.52	8	13.69	13.75	-5	1,385	-0.36%
2020/02/11	3	13.35	0	0.00	13.40	3	1,378	0.22%
2020/02/10	16	13.26	3	13.20	13.25	13	1,378	0.94%
2020/02/07	5	13.58	5	13.75	13.50	0	1,374	0.00%
2020/02/06	2	13.50	18	13.61	13.65	-16	1,365	-1.17%
2020/02/05	22	13.28	0	0.00	13.30	22	1,375	1.60%
2020/02/04	5	13.55	4	13.60	13.60	1	1,348	0.07%
2020/02/03	15	13.59	7	14.06	13.50	8	1,325	0.60%
2020/01/31	22	14.76	2	14.70	14.70	20	1,244	1.61%
2020/01/30	3	15.08	2	15.30	14.85	1	1,202	0.08%
2020/01/20	10	15.85	0	0.00	15.85	10	1,188	0.84%
2020/01/16	1	15.80	0	0.00	15.90	1	1,181	0.08%
2020/01/15	10	15.73	1	15.85	15.85	9	1,171	0.77%
2020/01/14	1	16.15	0	0.00	16.10	1	1,137	0.09%
2020/01/10	2	16.20	0	0.00	16.25	2	1,164	0.17%
2020/01/09	0	0.00	7	16.35	16.30	-7	1,184	-0.59%
2020/01/08	1	16.35	0	0.00	16.35	1	1,219	0.08%
2020/01/06	1	16.60	0	0.00	16.60	1	1,360	0.07%
2020/01/03	0	0.00	67.2	16.79	16.85	-67.2	1,394	-4.82%
2020/01/02	1	16.80	0.2	16.80	16.90	0.8	1,392	0.06%
2019/12/31	0	0.00	71.6	16.69	16.85	-71.6	1,400	-5.11%
2019/12/30	0	0.00	13	16.70	16.75	-13	1,389	-0.94%
2019/12/27	1	16.80	1.2	16.75	16.80	-0.2	1,387	-0.01%
2019/12/26	0	0.00	8	16.85	16.95	-8	1,463	-0.55%
2019/12/25	0	0.00	11	16.99	17.00	-11	1,474	-0.75%
2019/12/20	1	17.00	0	0.00	16.95	1	1,485	0.07%
2019/12/19	0	0.00	3	16.97	16.95	-3	1,452	-0.21%
2019/12/13	1	16.40	10	16.50	16.40	-9	1,469	-0.61%
2019/12/12	0	0.00	1	16.50	16.50	-1	1,471	-0.07%
2019/12/10	11	16.50	5.2	16.43	16.35	5.9	1,476	0.40%
2019/12/09	2.9	15.73	0	0.00	15.70	2.9	1,486	0.19%
2019/12/06	1	15.90	0	0.00	15.90	1	1,542	0.06%
2019/12/05	1.7	15.98	0	0.00	15.90	1.7	1,592	0.11%
2019/12/04	0	0.00	2.4	16.13	16.05	-2.4	1,627	-0.15%
2019/12/03	0	0.00	1	16.15	16.10	-1	1,671	-0.06%
2019/12/02	0	0.00	0	16.00	16.00	0	1,710	0.00%
2019/11/27	0	0.00	2	16.25	16.30	-2	1,849	-0.11%
2019/11/25	0	0.00	5	15.75	15.85	-5	1,888	-0.26%
2019/11/21	5	15.55	0	0.00	15.60	5	1,906	0.26%
2019/11/20	0	0.00	16	15.60	15.75	-16	1,903	-0.84%
2019/11/19	3	15.50	1	15.70	15.60	2	1,912	0.10%
2019/11/18	11	15.58	2	15.60	15.55	9	1,904	0.47%
2019/11/15	3	15.70	1	15.90	15.70	2	1,900	0.11%
2019/11/14	0	0.00	2	15.80	15.85	-2	1,892	-0.11%
2019/11/13	4	15.65	0	0.00	15.65	4	1,948	0.21%
2019/11/12	2	15.65	1	15.90	15.85	1	1,957	0.05%
2019/11/11	13	15.87	0	0.00	15.90	13	1,962	0.66%
2019/11/08	1	16.05	4	16.14	16.15	-3	1,961	-0.15%
2019/11/07	1	16.15	3	16.25	16.15	-2	1,963	-0.10%
2019/11/06	0	0.00	14.1	16.35	16.40	-14.1	1,973	-0.71%
2019/11/05	1	16.20	13	16.20	16.35	-12	1,978	-0.61%
2019/11/04	20	16.20	2	16.30	16.20	18	1,991	0.90%
2019/11/01	23	16.27	11	16.38	16.35	12	1,986	0.60%
2019/10/31	2	16.65	2	16.65	16.65	0	1,984	0.00%
2019/10/30	0	0.00	18	16.85	16.90	-18	1,995	-0.90%
2019/10/29	2	16.43	8	16.40	16.40	-6	1,998	-0.30%
2019/10/28	13	16.62	16	16.52	16.50	-3	2,022	-0.15%
2019/10/25	6	16.72	1	16.95	16.70	5	2,014	0.25%
2019/10/24	0	0.00	2	16.70	16.65	-2	2,036	-0.10%
2019/10/23	11	16.73	0	0.00	16.60	11	2,095	0.52%
2019/10/22	5	16.87	0	0.00	16.80	5	2,185	0.23%
2019/10/18	5	16.88	0	0.00	16.80	5	2,316	0.22%
2019/10/17	1	17.25	0	0.00	17.10	1	2,296	0.04%
2019/10/16	6	17.05	1	17.45	17.40	5	2,331	0.21%
2019/10/15	2	17.60	2	18.00	17.40	0	2,307	0.00%
2019/10/14	10	17.79	29	17.68	17.75	-19	2,267	-0.84%
2019/10/09	10	16.90	14	16.94	16.85	-4	2,160	-0.19%
2019/10/08	2	16.50	0	0.00	16.55	2	2,115	0.09%
2019/10/07	5	16.65	11	16.60	16.65	-6	2,111	-0.28%
2019/10/04	0	0.00	1	16.35	16.30	-1	2,098	-0.05%
2019/10/03	1	16.25	0	0.00	16.30	1	2,102	0.05%
2019/10/02	0	0.00	4	16.56	16.45	-4	2,104	-0.19%
2019/10/01	3	16.20	0	0.00	16.15	3	2,029	0.15%
2019/09/27	6	16.05	0	0.00	16.05	6	2,033	0.30%
2019/09/26	1	16.30	0	0.00	16.35	1	2,032	0.05%
2019/09/25	0	0.00	1	16.45	16.50	-1	2,028	-0.05%
2019/09/23	6	16.27	0	0.00	16.30	6	2,017	0.30%
2019/09/20	16	16.60	0.7	16.60	16.60	15.3	1,992	0.77%
2019/09/19	1	17.25	0	0.00	17.20	1	1,968	0.05%
2019/09/18	0	0.00	20.4	17.35	17.40	-20.4	1,951	-1.04%
2019/09/17	5	17.20	182	17.25	17.30	-177	1,937	-9.13%	大賣/鉅額交易
2019/09/16	7	17.24	0	0.00	17.25	7	1,934	0.36%
2019/09/11	4	17.24	1	17.55	17.20	3	1,912	0.16%
2019/09/10	1.2	17.24	51	17.30	17.20	-49.8	1,850	-2.69%
2019/09/09	16	17.30	31	17.32	17.30	-15	1,780	-0.84%
2019/09/06	22	17.06	0	0.00	17.00	22	1,733	1.27%
2019/09/05	23	17.49	0	0.00	17.30	23	1,690	1.36%
2019/09/04	2	17.25	0	0.00	17.30	2	1,639	0.12%
2019/09/03	21	17.45	0	0.00	17.25	21	1,598	1.31%
2019/09/02	7	17.01	13	17.13	17.10	-6	1,540	-0.39%
2019/08/29	0	0.00	2	16.53	16.50	-2	1,452	-0.14%
2019/08/27	1	15.70	0	0.00	15.80	1	1,382	0.07%
2019/08/26	1	15.85	0	0.00	15.80	1	1,361	0.07%
2019/08/23	0	0.00	1	16.20	16.05	-1	1,347	-0.07%
2019/08/22	0	0.00	1	16.15	16.10	-1	1,333	-0.07%
2019/08/21	0	0.00	2	16.10	16.00	-2	1,317	-0.15%
2019/08/16	0	0.00	2	15.73	16.00	-2	1,282	-0.16%
2019/08/15	3	15.28	0	0.00	15.35	3	1,224	0.24%
2019/08/14	5	15.40	0	0.00	15.40	5	1,197	0.42%
2019/08/13	1	15.50	0	0.00	15.40	1	1,200	0.08%
2019/08/08	7	15.66	0	0.00	15.65	7	1,279	0.55%
2019/08/07	1	15.70	0	0.00	15.70	1	1,327	0.08%
2019/08/06	1	15.70	0	0.00	15.85	1	1,324	0.08%
2019/08/05	5	15.90	0	0.00	15.95	5	1,312	0.38%
2019/08/01	5	16.55	0	0.00	16.35	5	1,287	0.39%
2019/07/31	1.5	16.75	1	16.70	16.70	0.5	1,269	0.04%
2019/07/30	1	16.80	10	16.90	17.00	-9	1,261	-0.71%
2019/07/29	5	17.25	0	0.00	17.20	5	1,254	0.40%
2019/07/26	7	17.34	0	0.00	17.10	7	1,265	0.55%
2019/07/25	7	17.46	1	17.50	17.40	6	1,256	0.48%
2019/07/24	3	18.00	8.8	18.01	17.75	-5.8	1,210	-0.48%
2019/07/23	0	0.00	1	17.70	17.95	-1	1,123	-0.09%
2019/07/22	13	17.80	2	17.85	17.70	11	1,073	1.02%
2019/07/19	1	17.45	0	0.00	17.40	1	1,048	0.10%
2019/07/18	2	17.50	6	17.49	17.30	-4	1,050	-0.38%
2019/07/17	0	0.00	1	17.15	17.00	-1	1,007	-0.10%
2019/07/16	0	0.00	1	17.05	16.95	-1	1,011	-0.10%
2019/07/09	0	0.00	10	16.60	16.70	-10	1,149	-0.87%
2019/07/04	20	16.60	1	16.70	16.80	19	1,149	1.65%
2019/07/03	0	0.00	1	16.45	16.45	-1	1,138	-0.09%
2019/07/02	0.5	16.10	0	0.00	16.15	0.5	1,129	0.05%
2019/06/24	0	0.00	1	15.90	15.95	-1	1,128	-0.09%
2019/06/21	1	15.85	4	15.80	15.90	-3	1,120	-0.27%
2019/06/20	0	0.00	1	15.65	15.70	-1	1,113	-0.09%
2019/06/19	4	15.46	0	0.00	15.50	4	1,108	0.36%
2019/06/13	1	15.30	0	0.00	15.35	1	1,126	0.09%
2019/05/29	0	0.00	1	15.45	15.45	-1	1,156	-0.09%
2019/05/28	0	0.00	1	15.50	15.50	-1	1,163	-0.09%
2019/05/22	0	0.00	1	15.45	15.45	-1	1,203	-0.08%
2019/05/21	2	15.50	1	15.55	15.55	1	1,214	0.08%
2019/05/17	1	15.45	0	0.00	15.30	1	1,205	0.08%
2019/05/16	5	15.55	2	15.60	15.65	3	1,153	0.26%
2019/05/15	15	15.71	1	15.85	15.70	14	1,103	1.27%
2019/05/14	0	0.00	11	16.20	16.35	-11	1,038	-1.06%
2019/05/13	0	0.00	5	16.40	16.35	-5	1,035	-0.48%
2019/05/10	15	16.55	0	0.00	16.50	15	1,040	1.44%
2019/05/09	1	16.80	0	0.00	16.85	1	1,036	0.10%
2019/05/08	1	16.95	1	17.15	17.05	0	1,034	0.00%
2019/05/07	0	0.00	1	17.25	17.20	-1	1,050	-0.10%
2019/05/06	27	17.10	0	0.00	16.95	27	1,043	2.59%
2019/05/03	35	17.53	15	17.55	17.35	20	1,025	1.95%
2019/05/02	0	0.00	20	17.50	17.40	-20	998	-2.00%
2019/04/30	7	16.85	1	17.05	17.20	6	983	0.61%
2019/04/29	2	16.93	1	16.95	16.85	1	978	0.10%
2019/04/26	1	17.20	0	0.00	17.15	1	980	0.10%
2019/04/25	4	17.68	4	17.59	17.45	0	981	0.00%
2019/04/19	0	0.00	1.4	17.02	17.05	-1.4	896	-0.16%
2019/04/18	10	17.00	14	16.91	17.10	-4	835	-0.48%
2019/04/16	0	16.05	4	16.05	16.05	-4	748	-0.53%
2019/04/15	0	16.05	0	0.00	16.05	0	753	0.00%
2019/04/12	0	16.05	0	0.00	16.05	0	754	0.00%
2019/04/09	0	0.00	8	15.98	16.00	-8	738	-1.08%
2019/04/08	0	0.00	1	15.95	16.00	-1	744	-0.14%
2019/04/03	0	0.00	6	15.70	15.70	-6	747	-0.80%
2019/04/02	0	0.00	0.9	15.65	15.70	-0.9	772	-0.11%
2019/04/01	1	15.70	0	0.00	15.60	1	779	0.13%
2019/03/29	4	15.65	0	0.00	15.70	4	777	0.51%
2019/03/27	0	0.00	3	15.60	15.60	-3	798	-0.38%
2019/03/19	2	16.00	0	0.00	16.00	2	910	0.22%
2019/03/11	0	15.80	0	0.00	15.85	0	973	0.00%
2019/03/08	1	15.70	0	0.00	15.70	1	1,003	0.10%
2019/03/07	0	15.75	0	0.00	15.75	0	1,037	0.00%
2019/03/06	0	15.75	0	0.00	15.75	0	1,058	0.00%
2019/03/05	1	15.80	0	0.00	15.75	1	1,090	0.09%
2019/03/04	0	15.85	0	0.00	15.85	0	1,117	0.00%
2019/02/27	0	0.00	4	15.85	15.90	-4	1,120	-0.36%
2019/02/25	1	15.70	2	15.80	15.80	-1	1,110	-0.09%
2019/02/22	0	15.60	5	15.65	15.60	-5	1,103	-0.45%
2019/02/20	1	15.50	0	0.00	15.60	1	1,107	0.09%
2019/02/19	1	15.55	0	0.00	15.55	1	1,100	0.09%
2019/02/18	1	15.45	0	0.00	15.50	1	1,101	0.09%
2019/02/15	0	0.00	6	15.40	15.40	-6	1,104	-0.54%
2019/02/13	4	15.36	3	15.40	15.40	1	1,121	0.09%
2019/02/12	22	15.15	0	0.00	15.25	22	1,133	1.94%
2019/02/11	5	15.05	0	0.00	15.25	5	1,133	0.44%
2019/01/29	0	15.50	0	0.00	15.40	0	1,109	0.00%
2019/01/28	1	15.30	2	15.50	15.35	-1	1,101	-0.09%
2019/01/24	2	15.53	0	0.00	15.50	2	1,174	0.17%
2019/01/22	0	0.00	1	15.55	15.55	-1	1,258	-0.08%
2019/01/16	0	0.00	2	15.55	15.50	-2	1,425	-0.14%
2019/01/15	1	15.55	0	0.00	15.65	1	1,466	0.07%
2019/01/14	1	15.50	0	0.00	15.60	1	1,497	0.07%
2019/01/09	0	0.00	4	15.95	16.05	-4	1,650	-0.24%
2019/01/08	1	15.90	0	0.00	16.05	1	1,781	0.06%
2019/01/07	3	15.95	0	0.00	16.10	3	1,993	0.15%
2019/01/04	1	15.50	1	15.70	16.00	0	2,178	0.00%
2018/12/27	0	0.00	1	15.85	15.70	-1	2,717	-0.04%
2018/12/24	1	15.85	0	0.00	15.90	1	2,706	0.04%
2018/12/18	3	16.40	0	0.00	16.35	3	2,742	0.11%
2018/12/17	0	0.00	2	16.73	16.70	-2	2,725	-0.07%
2018/12/10	1	16.35	0	0.00	16.30	1	2,707	0.04%
2018/12/07	0	0.00	2	16.48	16.55	-2	2,711	-0.07%
2018/12/03	0	0.00	60	16.28	16.30	-60	2,749	-2.18%
2018/11/30	0	0.00	10	16.15	16.00	-10	2,737	-0.37%
2018/11/29	0	0.00	2	16.05	15.80	-2	2,737	-0.07%
2018/11/28	1	16.05	1	16.35	15.95	0	2,731	0.00%
2018/11/27	0	0.00	2	15.78	15.90	-2	2,715	-0.07%
2018/11/26	0	0.00	1	15.60	15.50	-1	2,700	-0.04%
2018/11/23	1	15.30	0	0.00	15.25	1	2,695	0.04%
2018/11/20	0	0.00	1	15.60	15.60	-1	2,707	-0.04%
2018/11/19	1	15.50	0	0.00	15.55	1	2,713	0.04%
2018/11/16	0	0.00	1	15.25	15.30	-1	2,727	-0.04%
2018/11/15	2	15.05	15	15.10	15.15	-13	2,733	-0.48%
2018/11/14	2	15.00	5	15.17	15.15	-3	2,730	-0.11%
2018/11/13	2	14.95	0	0.00	15.00	2	2,743	0.07%
2018/11/06	2	15.35	6	15.54	15.40	-4	2,973	-0.13%
2018/11/05	5	15.40	0	0.00	15.40	5	3,023	0.17%
2018/11/02	0	0.00	37	15.44	15.50	-37	3,048	-1.21%
2018/11/01	106	15.34	5	15.59	15.40	101	3,083	3.28%	大買/鉅額交易
2018/10/31	19	15.45	5	15.66	15.95	14	3,169	0.44%
2018/10/30	0	0.00	1	15.05	15.05	-1	3,224	-0.03%
2018/10/29	0	0.00	2	15.05	14.95	-2	3,252	-0.06%
2018/10/26	47	15.33	5	14.98	15.05	42	3,331	1.26%
2018/10/25	8	15.47	17.2	15.52	15.25	-9.2	3,303	-0.28%
2018/10/24	12	16.43	2	16.60	16.35	10	3,249	0.31%
2018/10/23	12	17.53	10	17.70	17.05	2	3,223	0.06%
2018/10/22	0	0.00	4	17.58	17.55	-4	3,218	-0.12%
2018/10/19	5	17.45	4	17.46	17.45	1	3,235	0.03%
2018/10/18	0	0.00	5	17.48	17.70	-5	3,255	-0.15%
2018/10/17	10	17.18	5	17.24	17.30	5	3,233	0.15%
2018/10/16	27	17.47	5	17.25	17.15	22	3,159	0.70%
2018/10/15	11	17.69	15	18.14	18.05	-4	3,026	-0.13%
2018/10/12	5	17.92	28	17.94	17.65	-23	2,807	-0.82%
2018/10/11	2.5	18.06	10	17.75	18.00	-7.5	2,612	-0.29%
2018/10/09	2	17.26	9	17.14	17.60	-7	2,327	-0.30%
2018/10/08	0	0.00	6	16.04	16.30	-6	2,130	-0.28%
2018/10/05	2	15.33	1	15.25	15.30	1	2,080	0.05%
2018/10/04	2	15.68	0	0.00	15.60	2	2,071	0.10%
2018/10/03	1	15.90	3	15.93	15.90	-2	2,061	-0.10%
2018/10/02	0	0.00	13	15.72	15.80	-13	2,047	-0.63%
2018/10/01	2	15.70	1	15.85	15.80	1	2,043	0.05%
2018/09/28	1	15.55	0	0.00	15.65	1	2,039	0.05%
2018/09/27	0	0.00	2	15.68	15.65	-2	2,036	-0.10%
2018/09/26	3	15.47	0	0.00	15.40	3	2,022	0.15%
2018/09/25	0	0.00	3	15.50	15.75	-3	2,004	-0.15%
2018/09/21	3	15.30	0	0.00	15.30	3	1,979	0.15%
2018/09/19	2	15.15	0	0.00	15.30	2	2,032	0.10%
2018/09/18	3	15.15	1	15.30	15.20	2	2,056	0.10%
2018/09/14	3	15.20	0	0.00	15.15	3	2,034	0.15%
2018/09/13	1	15.05	1	15.30	15.35	0	2,027	0.00%
2018/09/12	2	15.05	0	0.00	15.10	2	2,020	0.10%
2018/09/11	2	15.28	10	15.30	15.45	-8	2,002	-0.40%
2018/09/10	3	15.43	4	15.60	15.50	-1	1,990	-0.05%
2018/09/06	1	15.65	1	15.55	15.50	0	1,941	0.00%
2018/09/05	1	15.80	1	15.90	15.65	0	1,928	0.00%
2018/09/04	3	16.00	0	0.00	16.00	3	1,898	0.16%
2018/09/03	0	0.00	4	16.20	16.05	-4	1,884	-0.21%
2018/08/31	1	16.30	0	0.00	16.30	1	1,876	0.05%
2018/08/29	10	16.45	10	16.50	16.45	0	1,868	0.00%
2018/08/28	0.7	16.50	0	0.00	16.50	0.7	1,858	0.03%
2018/08/27	0	0.00	2	16.50	16.45	-2	1,861	-0.11%
2018/08/24	2	16.55	0	0.00	16.60	2	1,858	0.11%
2018/08/22	2	16.63	1	16.60	16.60	1	1,831	0.05%
2018/08/21	2	16.45	0	0.00	16.55	2	1,831	0.11%
2018/08/20	1	16.45	1	16.40	16.55	0	1,825	0.00%
2018/08/17	2	16.13	0	0.00	16.20	2	1,801	0.11%
2018/08/16	5	16.10	0	0.00	16.10	5	1,790	0.28%
2018/08/15	8	16.28	3	16.33	16.35	5	1,733	0.29%
2018/08/14	1	16.55	0	0.00	16.70	1	1,644	0.06%
2018/08/13	2	16.58	0	0.00	16.55	2	1,609	0.12%
2018/08/10	1	17.50	0	0.00	17.50	1	1,526	0.07%
2018/08/09	0	0.00	2	18.05	18.05	-2	1,473	-0.14%
2018/08/08	6	17.91	0	0.00	18.20	6	1,465	0.41%
2018/08/07	15	18.33	11	18.08	18.00	4	1,414	0.28%
2018/08/06	12	17.94	5	17.95	17.90	7	1,255	0.56%
2018/08/03	17	17.15	15	17.15	17.30	2	1,134	0.18%
2018/08/02	0	0.00	10	16.95	17.00	-10	1,092	-0.92%
2018/08/01	0	0.00	2	16.38	16.30	-2	988	-0.20%
2018/07/30	1	15.85	4	15.99	15.80	-3	1,013	-0.30%
2018/07/27	5	16.03	0	0.00	15.95	5	964	0.52%
2018/07/26	2	16.10	2	16.48	16.35	0	927	0.00%
2018/07/25	9	16.24	8	16.59	16.20	1	879	0.11%
2018/07/24	3	16.10	14	16.15	16.40	-11	835	-1.32%
2018/07/20	2	15.30	0	0.00	15.35	2	800	0.25%
2018/07/18	1	15.50	0	0.00	15.50	1	810	0.12%
2018/07/17	3	15.27	0	0.00	15.30	3	823	0.36%
2018/07/16	2	15.35	1	15.30	15.30	1	831	0.12%
2018/07/13	0	0.00	2	15.05	15.05	-2	841	-0.24%
2018/07/12	16	15.46	0	0.00	15.45	16	852	1.88%
2018/07/11	2	15.60	2	15.70	15.50	0	860	0.00%
2018/07/10	2	15.45	0	0.00	15.55	2	872	0.23%
2018/07/09	4	15.39	0	0.00	15.45	4	888	0.45%
2018/07/06	1	15.40	0	0.00	15.40	1	907	0.11%
2018/07/05	10	15.46	1	15.65	15.50	9	912	0.99%
2018/07/04	0	0.00	11	15.45	15.55	-11	912	-1.21%
2018/07/03	4	15.35	0	0.00	15.30	4	909	0.44%
2018/07/02	1	15.30	8	15.46	15.45	-7	920	-0.76%
2018/06/29	4	15.31	1	15.45	15.30	3	925	0.32%
2018/06/28	5	15.34	3	15.22	15.20	2	928	0.22%
2018/06/27	1	15.90	0	0.00	15.90	1	868	0.12%
2018/06/26	1	15.85	30	16.00	16.00	-29	842	-3.44%
2018/06/25	0	0.00	3	16.22	16.25	-3	837	-0.36%
2018/06/22	1	16.15	4	16.34	16.20	-3	843	-0.36%
2018/06/21	17	16.50	0	0.00	16.45	17	835	2.03%
2018/06/20	2	16.65	2	16.70	16.65	0	846	0.00%
2018/06/14	1	16.90	6	16.98	16.90	-5	865	-0.58%
2018/06/13	20	17.00	0	0.00	17.00	20	861	2.32%
2018/06/12	0	0.00	10	17.00	16.95	-10	866	-1.15%
2018/06/08	2	17.00	10	16.95	16.90	-8	871	-0.92%
2018/06/07	1	17.10	1	17.10	17.15	0	877	0.00%
2018/06/06	9	16.98	0	0.00	17.00	9	884	1.02%
2018/06/05	2	16.95	0	0.00	16.95	2	883	0.23%
2018/06/04	7	17.08	0	0.00	17.05	7	886	0.79%
2018/06/01	0	0.00	2	17.28	17.20	-2	890	-0.22%
2018/05/31	0	0.00	2	17.45	17.45	-2	901	-0.22%
2018/05/30	0	0.00	1	16.70	16.85	-1	901	-0.11%
2018/05/29	2	16.83	0	0.00	16.85	2	906	0.22%
2018/05/28	0	0.00	7	17.09	17.05	-7	922	-0.76%
2018/05/22	5	17.20	0	0.00	17.00	5	953	0.52%
2018/05/18	0	0.00	10	16.94	17.05	-10	966	-1.03%
2018/05/16	26	17.11	0	0.00	17.10	26	971	2.68%
2018/05/14	11	17.55	0	0.00	17.50	11	1,008	1.09%
2018/05/11	11	17.60	0	0.00	17.60	11	1,016	1.08%
2018/05/09	6	17.83	0	0.00	17.70	6	1,022	0.59%
2018/05/08	1	17.95	2	17.80	17.85	-1	1,026	-0.10%
2018/05/07	0	0.00	139	17.50	17.40	-139	985	-14.11%	大賣/鉅額交易
2018/05/03	136	17.30	0	0.00	17.35	136	987	13.77%	大買/鉅額交易
2018/05/02	1	17.45	0	0.00	17.45	1	996	0.10%
2018/04/30	0	0.00	1	17.65	17.55	-1	1,000	-0.10%
2018/04/27	2	17.28	0.3	17.40	17.30	1.7	1,010	0.17%
2018/04/26	1	17.40	0	0.00	17.35	1	1,031	0.10%
2018/04/25	2	17.30	0	0.00	17.40	2	1,042	0.19%
2018/04/24	0	0.00	8	17.41	17.40	-8	1,077	-0.74%
2018/04/23	13	17.46	0	0.00	17.45	13	1,087	1.20%
2018/04/20	5	17.43	0	0.00	17.50	5	1,100	0.45%
2018/04/19	3	17.48	0	0.00	17.50	3	1,115	0.27%
2018/04/18	1	17.50	2	17.50	17.55	-1	1,126	-0.09%
2018/04/17	0	0.00	3	17.60	17.65	-3	1,124	-0.27%
2018/04/16	4	17.83	0	0.00	17.80	4	1,125	0.36%
2018/04/13	0	0.00	6	18.16	18.00	-6	1,120	-0.54%
2018/04/12	3	17.80	2	18.03	17.80	1	1,129	0.09%
2018/04/10	2	17.75	0	0.00	17.70	2	1,153	0.17%
2018/04/03	4	17.66	6	17.73	17.70	-2	1,174	-0.17%
2018/03/30	1	17.65	0	0.00	17.75	1	1,161	0.09%
2018/03/28	4	17.64	4	17.70	17.65	0	1,155	0.00%
2018/03/27	2	17.70	0	0.00	17.65	2	1,154	0.17%
2018/03/26	4	17.68	0	0.00	17.65	4	1,152	0.35%
2018/03/23	0	0.00	10	17.88	17.75	-10	1,155	-0.87%
2018/03/22	10	18.19	10	18.13	18.05	0	1,140	0.00%
2018/03/21	0	18.40	5	18.25	18.30	-5	1,130	-0.44%
2018/03/20	0	0.00	8	18.30	18.30	-8	1,121	-0.71%
2018/03/19	2	18.45	0	0.00	18.40	2	1,112	0.18%
2018/03/16	6	18.43	0	0.00	18.35	6	1,109	0.54%
2018/03/15	1	18.50	2	18.58	18.55	-1	1,099	-0.09%
2018/03/14	2	18.33	1	18.45	18.30	1	1,102	0.09%
2018/03/13	13	18.32	2	18.33	18.30	11	1,099	1.00%
2018/03/12	32	18.57	0	0.00	18.40	32	1,089	2.94%
2018/03/07	16	18.48	0	0.00	18.35	16	1,194	1.34%
2018/03/06	2	18.60	0	0.00	18.60	2	1,195	0.17%
2018/03/02	2	18.90	0	0.00	18.95	2	1,195	0.17%
2018/03/01	10	19.05	5	19.22	19.25	5	1,188	0.42%
2018/02/27	6	19.39	0	0.00	19.45	6	1,165	0.51%
2018/02/26	2	19.50	0	0.00	19.55	2	1,164	0.17%
2018/02/22	0	0.00	2	19.35	19.55	-2	1,162	-0.17%
2018/02/21	2	18.95	0	0.00	19.00	2	1,157	0.17%
2018/02/09	1	18.60	0	0.00	18.70	1	1,155	0.09%
2018/02/08	1	19.00	0	0.00	19.00	1	1,161	0.09%
2018/02/06	10	18.55	5	19.75	18.55	5	1,168	0.43%
2018/02/05	1	20.00	5	20.09	20.05	-4	1,134	-0.35%
2018/02/02	3	20.30	0	0.00	20.25	3	1,143	0.26%
2018/02/01	6	20.46	3	20.57	20.40	3	1,164	0.26%
2018/01/31	0	20.15	0	0.00	20.15	0	1,172	0.00%
2018/01/30	2	20.15	0	0.00	20.10	2	1,177	0.17%
2018/01/29	3	20.30	0	0.00	20.10	3	1,177	0.25%
2018/01/26	0	0.00	1	20.30	20.25	-1	1,176	-0.09%
2018/01/25	4	20.33	2	20.55	20.40	2	1,178	0.17%
2018/01/24	2	20.20	0	0.00	20.40	2	1,166	0.17%
2018/01/23	1	20.05	0	0.00	20.10	1	1,157	0.09%
2018/01/22	2	20.40	0	0.00	20.20	2	1,136	0.18%
2018/01/18	0	0.00	2	20.45	20.50	-2	1,103	-0.18%
2018/01/17	10	20.45	0	0.00	20.45	10	1,082	0.92%
2018/01/16	2	20.45	5	20.42	20.50	-3	1,093	-0.27%
2018/01/15	17	20.79	0	0.00	20.55	17	1,071	1.59%
2018/01/12	4	21.05	16	20.89	20.85	-12	1,069	-1.12%
2018/01/11	1	21.10	0	0.00	21.10	1	1,051	0.10%
2018/01/10	1	21.05	0	0.00	21.05	1	1,050	0.10%
2018/01/09	4	21.20	0	0.00	21.20	4	1,037	0.39%
2018/01/08	7	21.26	0	0.00	21.20	7	1,031	0.68%
2018/01/05	1	21.20	2	21.30	21.30	-1	1,005	-0.10%
2018/01/04	1	21.15	0	0.00	21.10	1	981	0.10%
2018/01/03	3	21.47	0	0.00	21.35	3	959	0.31%
2018/01/02	0	0.00	4	21.68	21.65	-4	950	-0.42%