新興 (2605)-兆豐-北高雄券商分點個股進出

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
25.70
漲跌
▼0.30
漲幅
-1.15%
成交量
4,178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－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄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
2024/05/02	1.8	25.94	12.1	25.75	25.70	-10.3	9,303	-0.11%
2024/04/30	3	25.87	1	25.95	26.00	2	9,313	0.02%
2024/04/29	2	26.55	42	26.98	26.55	-40	9,260	-0.43%
2024/04/26	3	26.23	6	26.30	26.60	-3	9,017	-0.03%
2024/04/25	20	26.00	15	25.80	25.70	5	8,833	0.06%
2024/04/24	6	25.59	26	25.79	26.15	-20	8,851	-0.23%
2024/04/23	15	25.97	5	26.25	25.90	10	8,843	0.11%
2024/04/22	32	26.70	11	27.00	26.00	21	8,812	0.24%
2024/04/19	91	26.73	114	26.44	26.60	-23	8,358	-0.28%	大賣/
2024/04/18	11	25.19	0	0.00	25.15	11	7,740	0.14%
2024/04/17	10	25.46	6	25.71	25.30	4	7,806	0.05%
2024/04/16	1	25.45	11	25.23	25.25	-10	7,912	-0.13%
2024/04/15	17	26.34	21	26.58	26.40	-4	8,024	-0.05%
2024/04/12	6	26.07	12	26.48	26.35	-6	8,064	-0.07%
2024/04/11	11	26.14	19	26.08	26.10	-8	8,264	-0.10%
2024/04/10	18	24.99	22	25.02	24.95	-4	8,698	-0.05%
2024/04/09	53	24.95	4.1	24.91	24.95	48.9	8,859	0.55%
2024/04/08	0	0.00	12	23.73	24.10	-12	8,969	-0.13%
2024/04/03	11	23.91	10	24.05	23.90	1	9,007	0.01%
2024/04/02	12	24.13	6	24.23	24.10	6	9,065	0.07%
2024/04/01	5	24.05	9	24.29	24.30	-4	9,175	-0.04%
2024/03/29	1.1	24.10	0	0.00	24.05	1.1	9,291	0.01%
2024/03/28	18	24.33	5	24.50	24.30	13	9,545	0.14%
2024/03/26	16.3	24.54	0	0.00	24.40	16.3	9,921	0.16%
2024/03/25	13	25.15	1	25.30	25.15	12	10,016	0.12%
2024/03/22	5	24.70	0	0.00	25.10	5	10,281	0.05%
2024/03/21	2	24.93	0	0.00	24.95	2	10,763	0.02%
2024/03/20	7.2	25.41	5	25.65	25.10	2.2	10,917	0.02%
2024/03/19	1	25.65	3	25.52	25.70	-2	11,173	-0.02%
2024/03/18	0	0.00	1	24.75	24.70	-1	11,585	-0.01%
2024/03/15	0	0.00	11	24.30	24.55	-11	12,038	-0.09%
2024/03/14	1	25.40	8	25.30	25.15	-7	12,882	-0.05%
2024/03/13	2	25.40	0	0.00	25.35	2	14,522	0.01%
2024/03/12	2	26.13	1	25.95	25.95	1	15,324	0.01%
2024/03/11	2	26.38	2	26.20	26.35	0	17,041	0.00%
2024/03/08	2	25.35	2	26.00	25.35	0	19,216	0.00%
2024/03/07	9	26.04	15	26.15	25.50	-6	19,921	-0.03%
2024/03/06	9	26.81	2	26.60	26.35	7	20,398	0.03%
2024/03/05	48	27.27	44	27.32	27.15	4	20,507	0.02%
2024/03/04	3	26.92	31	27.00	27.00	-28	20,436	-0.14%
2024/03/01	7	27.29	70	27.40	27.20	-63	20,874	-0.30%
2024/02/29	104	27.74	38	27.70	27.65	66	21,012	0.31%	大買/
2024/02/27	12	26.95	16	26.97	27.05	-4	20,683	-0.02%
2024/02/26	46	27.37	29	27.70	27.40	17	20,529	0.08%
2024/02/23	81	27.22	76	27.03	27.25	5	20,350	0.02%
2024/02/22	4	27.04	62	27.11	27.10	-58	20,186	-0.29%
2024/02/21	77	27.91	239	27.63	27.50	-162	19,912	-0.81%	大賣/鉅額交易
2024/02/20	214	26.41	27	26.46	26.60	187	19,353	0.97%	大買/鉅額交易
2024/02/19	2	25.28	68	25.59	25.80	-66	19,125	-0.35%
2024/02/16	17	24.35	24	24.50	24.65	-7	18,996	-0.04%
2024/02/15	6	23.75	4	23.30	24.05	2	18,938	0.01%
2024/02/05	6	22.62	26	22.76	22.65	-20	18,889	-0.11%
2024/02/02	28	22.99	11	23.26	22.85	17	18,942	0.09%
2024/02/01	1	23.30	12	23.38	23.45	-11	18,981	-0.06%
2024/01/31	1	23.10	0.7	23.00	22.90	0.3	18,979	0.00%
2024/01/30	41	23.41	1.2	23.36	23.35	39.9	18,961	0.21%
2024/01/29	0	0.00	42	23.56	23.70	-42	18,970	-0.22%
2024/01/26	1	23.35	0	0.00	23.15	1	18,972	0.01%
2024/01/25	42	23.57	5	23.87	23.40	37	18,982	0.19%
2024/01/24	32	23.96	20	24.00	23.85	12	19,030	0.06%
2024/01/23	12	23.73	0	0.00	23.50	12	19,036	0.06%
2024/01/22	0	0.00	47	23.77	23.80	-47	19,033	-0.25%
2024/01/19	1	23.85	0	0.00	23.55	1	19,075	0.01%
2024/01/18	18	23.34	17	23.47	23.60	1	19,136	0.01%
2024/01/17	40	23.44	47	23.66	23.40	-7	19,114	-0.04%
2024/01/16	0	0.00	15	23.75	23.80	-15	19,150	-0.08%
2024/01/15	20	24.45	21	24.50	24.50	-1	19,233	-0.01%
2024/01/12	1	24.80	1	25.00	24.45	0	19,412	0.00%
2024/01/11	43	24.68	41	24.75	24.55	2	19,744	0.01%
2024/01/10	8.2	24.74	2	24.98	24.70	6.2	19,772	0.03%
2024/01/09	13	25.93	2	25.80	25.80	11	19,675	0.06%
2024/01/08	43.2	26.75	128	26.78	26.95	-84.8	19,526	-0.43%	大賣/
2024/01/05	36	27.15	126	27.26	27.60	-90	19,410	-0.46%	大賣/
2024/01/04	70.3	26.63	67	27.25	27.30	3.3	19,050	0.02%
2024/01/03	45	25.90	39	26.07	26.20	6	18,525	0.03%
2024/01/02	29	25.78	19	26.00	25.60	10	18,647	0.05%
2023/12/29	27	25.35	1	25.40	25.35	26	18,537	0.14%
2023/12/28	57	25.34	6	25.49	25.20	51	18,565	0.27%
2023/12/27	55	25.77	37	25.90	25.60	18	18,584	0.10%
2023/12/26	45	25.86	36	25.81	25.80	9	18,640	0.05%
2023/12/25	31	25.97	4	25.36	25.55	27	18,655	0.14%
2023/12/22	51	26.92	23.4	26.81	26.70	27.6	18,759	0.15%
2023/12/21	18	26.83	19	27.07	27.05	-1	18,665	-0.01%
2023/12/20	27	26.73	35	26.73	26.80	-8	18,503	-0.04%
2023/12/19	18.1	27.11	14	27.18	26.85	4.1	18,498	0.02%
2023/12/18	37	27.69	32	27.63	27.55	5	18,534	0.03%
2023/12/15	56	27.37	8	27.49	27.20	48	18,789	0.26%
2023/12/14	58	27.50	6	27.34	27.30	52	18,972	0.27%
2023/12/13	47	28.02	39	28.24	27.75	8	19,259	0.04%
2023/12/12	130	28.00	36	28.03	27.90	94	19,542	0.48%	大買/
2023/12/11	136.1	28.32	22	28.37	27.90	114.1	19,459	0.59%	大買/鉅額交易
2023/12/08	119	28.46	114	28.87	29.30	5	18,535	0.03%	大買/大賣/
2023/12/07	103.1	28.01	43	28.00	28.10	60.1	16,888	0.36%	大買/
2023/12/06	140.1	28.19	214	28.38	28.50	-73.9	16,039	-0.46%	大買/大賣/
2023/12/05	220	28.24	295	28.45	28.80	-75	14,345	-0.52%	大買/大賣/
2023/12/04	75.2	24.87	204	25.37	26.20	-128.9	12,101	-1.06%	大賣/鉅額交易
2023/12/01	56	23.55	10.1	23.29	23.85	45.9	11,401	0.40%
2023/11/30	20	22.45	27	22.70	22.60	-7	10,862	-0.06%
2023/11/29	97	22.16	30	21.95	22.30	67	10,612	0.63%
2023/11/28	79.1	22.18	107.2	22.11	22.30	-28.1	10,412	-0.27%	大賣/
2023/11/27	40	21.52	40.6	21.68	21.30	-0.6	9,810	-0.01%
2023/11/24	77	20.58	3	20.72	20.65	74	9,572	0.77%
2023/11/22	1	20.35	0	0.00	20.30	1	9,559	0.01%
2023/11/20	0	0.00	50	20.60	20.45	-50	9,698	-0.52%
2023/11/17	42.1	20.96	2.1	20.86	20.70	40	9,992	0.40%
2023/11/16	1	20.55	2	20.53	20.55	-1	10,185	-0.01%
2023/11/15	32	20.33	1	20.35	20.15	31	10,589	0.29%
2023/11/14	100	20.44	0	0.00	20.15	100	10,833	0.92%
2023/11/13	4	20.13	3	20.18	20.15	1	10,833	0.01%
2023/11/09	4	20.84	250	20.90	20.55	-246	10,716	-2.30%	大賣/鉅額交易
2023/11/07	1	21.50	1	21.80	21.40	0	10,703	0.00%
2023/11/06	1	21.75	6	21.78	21.70	-5	10,692	-0.05%
2023/11/03	52	21.88	2.1	21.81	21.70	49.9	10,676	0.47%
2023/11/02	3	21.47	1	21.45	21.55	2	10,640	0.02%
2023/11/01	102.1	21.25	201	21.22	21.25	-98.9	10,607	-0.93%	大買/大賣/
2023/10/31	3.1	21.88	2	21.65	21.60	1.1	10,527	0.01%
2023/10/30	2.1	21.99	4	22.16	22.30	-1.9	10,489	-0.02%
2023/10/27	24	22.21	4	22.25	22.20	20	10,461	0.19%
2023/10/26	114	22.33	154	22.28	22.25	-40	10,411	-0.38%	大買/大賣/
2023/10/25	1	22.75	1	23.00	22.90	0	10,421	0.00%
2023/10/24	115	22.42	106	22.16	22.95	9	10,430	0.09%	大買/大賣/
2023/10/23	23.2	22.76	2	22.83	22.70	21.2	10,314	0.21%
2023/10/20	7.1	23.78	6	23.88	23.90	1.1	10,141	0.01%
2023/10/19	5	24.22	7.5	24.24	24.45	-2.5	9,938	-0.02%
2023/10/18	2.2	23.27	2.1	22.94	22.75	0.1	9,503	0.00%
2023/10/17	21	22.62	0	0.00	22.60	21	9,367	0.22%
2023/10/16	103.1	23.19	6	23.23	23.10	97.1	9,312	1.04%	大買/
2023/10/13	82.2	24.01	2	23.75	23.75	80.2	9,248	0.87%
2023/10/12	91	23.40	1	23.60	23.60	90	9,136	0.99%
2023/10/11	6	24.03	7	23.99	23.85	-1	9,077	-0.01%
2023/10/06	6	23.99	18.1	24.26	24.30	-12.1	8,907	-0.14%
2023/10/05	4	23.41	6	23.29	23.10	-2	8,616	-0.02%
2023/10/04	8	22.98	5	22.88	22.90	3	8,536	0.04%
2023/10/03	3	22.98	0	0.00	22.90	3	8,479	0.04%
2023/10/02	2	22.78	0	0.00	22.55	2	8,403	0.02%
2023/09/28	1	23.75	1.1	23.70	23.75	-0.1	8,239	0.00%
2023/09/27	6.2	24.20	8.1	24.11	23.60	-1.9	8,122	-0.02%
2023/09/26	10.1	23.75	4	23.43	23.30	6.1	7,747	0.08%
2023/09/25	5	23.52	17	23.20	23.70	-12	7,734	-0.16%
2023/09/22	4	22.81	0	0.00	22.90	4	7,662	0.05%
2023/09/21	6	23.58	30	23.80	23.30	-24	7,516	-0.32%
2023/09/20	68	24.60	76	24.49	23.85	-8	7,195	-0.11%
2023/09/19	33	24.05	14	24.04	23.85	19	6,443	0.29%
2023/09/18	62	24.13	31	23.99	23.70	31	6,102	0.51%
2023/09/15	8	23.68	45.1	23.97	24.30	-37.1	5,512	-0.67%
2023/09/14	9.1	21.36	20.2	21.88	22.10	-11.1	4,726	-0.23%
2023/09/13	1.1	20.66	0	0.00	20.75	1.1	4,352	0.02%
2023/09/12	6	20.74	6.3	20.74	20.80	-0.3	4,367	-0.01%
2023/09/11	2.1	20.48	38	20.45	20.40	-35.9	4,361	-0.82%
2023/09/08	1	20.95	3.2	21.12	20.85	-2.2	4,365	-0.05%
2023/09/07	3.1	20.91	6	21.08	20.50	-2.9	4,285	-0.07%
2023/09/06	6	21.03	21.1	21.07	20.95	-15.1	4,247	-0.35%
2023/09/05	1.4	20.26	4	20.60	20.60	-2.7	4,136	-0.06%
2023/09/04	3	20.38	5.1	20.23	20.30	-2.1	4,141	-0.05%
2023/09/01	1	19.75	1	19.80	19.80	0	4,114	0.00%
2023/08/31	2	20.05	3	19.98	19.95	-1	4,124	-0.02%
2023/08/30	1	20.00	3	20.05	20.15	-2	4,135	-0.05%
2023/08/29	1	20.10	4.1	19.90	20.00	-3.1	4,128	-0.07%
2023/08/28	1	19.80	9	19.61	19.50	-8	4,147	-0.19%
2023/08/25	8.1	19.90	3	19.80	19.80	5.1	4,151	0.12%
2023/08/24	70.1	20.28	3	20.65	20.10	67.1	4,108	1.63%
2023/08/23	68	21.55	39	21.43	21.25	29	4,004	0.72%
2023/08/22	8	21.04	10	20.81	21.15	-2	3,712	-0.05%
2023/08/21	38	20.26	14	20.05	19.85	24	3,431	0.70%
2023/08/18	18	20.27	4	20.89	20.95	14	2,996	0.47%
2023/08/17	1	18.95	6	19.06	19.05	-5	2,698	-0.19%
2023/08/16	3	18.35	2	18.40	18.30	1	2,673	0.04%
2023/08/15	0	0.00	1	18.35	18.30	-1	2,686	-0.04%
2023/08/14	9	18.42	1	18.25	18.15	8	2,692	0.30%
2023/08/10	2	18.78	2	18.90	18.90	0	2,633	0.00%
2023/08/09	2	18.95	2	18.83	18.80	0	2,630	0.00%
2023/08/08	1	19.00	1	19.00	18.95	0	2,644	0.00%
2023/08/07	1	18.90	1	18.90	18.95	0	2,711	0.00%
2023/08/02	7	19.14	0.6	19.23	19.10	6.4	2,817	0.23%
2023/08/01	1	19.10	3	19.22	19.20	-2	2,792	-0.07%
2023/07/31	2	19.23	0	0.00	18.80	2	2,774	0.07%
2023/07/28	2	19.50	3	19.42	19.30	-1	2,744	-0.04%
2023/07/27	50	19.05	53	18.95	18.95	-3	2,658	-0.11%
2023/07/26	0	0.00	1	18.50	18.40	-1	2,637	-0.04%
2023/07/25	0	0.00	2	18.43	18.35	-2	2,664	-0.08%
2023/07/24	1	18.35	1	18.35	18.35	0	2,678	0.00%
2023/07/21	6	19.10	12	18.90	18.85	-6	2,695	-0.22%
2023/07/20	6	19.09	1	19.10	19.10	5	2,731	0.18%
2023/07/19	1	19.00	0	0.00	18.75	1	2,738	0.04%
2023/07/18	0.1	19.00	20	18.75	18.80	-19.9	2,758	-0.72%
2023/07/17	0	0.00	1	19.15	19.20	-1	2,754	-0.04%
2023/07/14	51	18.99	2	19.05	19.00	49	2,789	1.76%
2023/07/13	3	18.75	48	18.79	18.70	-45	2,823	-1.59%
2023/07/12	13.2	19.15	0	0.00	19.05	13.2	2,822	0.47%
2023/07/11	1	19.70	0	0.00	19.40	1	2,822	0.04%
2023/07/10	1	19.65	0	0.00	19.55	1	2,869	0.03%
2023/07/07	0	0.00	2	19.83	19.80	-2	2,903	-0.07%
2023/07/06	0.1	20.20	0	0.00	20.10	0.1	2,903	0.00%
2023/07/05	2	20.35	2	20.55	20.35	0	2,950	0.00%
2023/07/04	3	20.63	1	20.60	20.60	2	3,031	0.07%
2023/07/03	1	20.90	4	20.73	20.80	-3	3,184	-0.09%
2023/06/30	2	20.23	2	20.25	20.10	0	3,158	0.00%
2023/06/28	2	20.55	1	20.55	20.55	1	3,170	0.03%
2023/06/27	2	21.10	0	0.00	20.75	2	3,263	0.06%
2023/06/26	1	21.35	12	21.32	21.25	-11	3,363	-0.33%
2023/06/21	1	20.95	0	0.00	20.90	1	3,397	0.03%
2023/06/20	1	21.25	0	0.00	21.15	1	3,528	0.03%
2023/06/16	0	0.00	1	21.60	21.60	-1	3,810	-0.03%
2023/06/12	5	21.45	0	0.00	21.25	5	4,440	0.11%
2023/06/09	1	21.50	1	21.65	21.60	0	4,557	0.00%
2023/06/08	1	22.00	4	22.21	21.75	-3	4,624	-0.06%
2023/06/07	0	0.00	1	21.35	21.35	-1	4,773	-0.02%
2023/06/06	0	0.00	2	21.15	21.20	-2	4,833	-0.04%
2023/06/05	0	0.00	1	20.90	20.85	-1	5,025	-0.02%
2023/06/01	1.1	20.51	1	20.50	20.45	0.1	5,466	0.00%
2023/05/31	7	20.84	0	0.00	20.80	7	5,852	0.12%
2023/05/29	4	21.60	0	0.00	21.45	4	7,857	0.05%
2023/05/26	11	21.50	0	0.00	21.40	11	8,511	0.13%
2023/05/25	7	22.04	0	0.00	22.00	7	8,858	0.08%
2023/05/24	0	0.00	5	22.38	22.45	-5	8,884	-0.06%
2023/05/22	2	22.45	7	22.51	22.50	-5	8,899	-0.06%
2023/05/19	8	21.90	0	0.00	22.10	8	8,903	0.09%
2023/05/18	0	0.00	1	22.35	22.30	-1	8,931	-0.01%
2023/05/17	0	0.00	4	22.25	22.40	-4	8,929	-0.04%
2023/05/16	0	0.00	5	22.15	22.15	-5	8,932	-0.06%
2023/05/15	3	21.78	1	21.75	21.90	2	8,918	0.02%
2023/05/12	1	21.60	2	21.90	21.95	-1	8,908	-0.01%
2023/05/11	33	22.21	3	22.00	22.05	30	8,900	0.34%
2023/05/10	5	22.38	6.4	22.43	22.45	-1.4	8,826	-0.02%
2023/05/09	11	21.59	2	21.63	21.40	9	8,701	0.10%
2023/05/08	1	21.50	0.1	21.80	21.50	0.9	8,704	0.01%
2023/05/05	7	21.74	0	0.00	21.65	7	8,720	0.08%
2023/05/04	6	21.66	1	21.75	21.65	5	8,728	0.06%
2023/05/03	2	21.70	0	0.00	21.65	2	8,753	0.02%
2023/05/02	0.1	22.20	0	0.00	22.20	0.1	8,780	0.00%
2023/04/28	1	22.45	1	22.70	22.50	0	8,760	0.00%
2023/04/27	3	22.12	1	22.40	22.15	2	8,731	0.02%
2023/04/26	0	0.00	2	22.13	22.25	-2	8,721	-0.02%
2023/04/25	2	22.58	0	0.00	22.40	2	8,694	0.02%
2023/04/24	0	0.00	1	23.35	23.20	-1	8,660	-0.01%
2023/04/20	2	23.88	11	23.85	23.80	-9	8,623	-0.10%
2023/04/19	12	24.16	4	24.25	24.15	8	8,602	0.09%
2023/04/18	4	24.95	1	24.50	24.50	3	8,575	0.03%
2023/04/17	1	25.40	2	25.33	25.25	-1	8,545	-0.01%
2023/04/14	0	0.00	1	25.30	25.20	-1	8,534	-0.01%
2023/04/13	2	25.05	3	25.18	25.10	-1	8,531	-0.01%
2023/04/12	2	25.18	1	25.30	25.30	1	8,487	0.01%
2023/04/11	1	25.45	2	25.43	25.40	-1	8,461	-0.01%
2023/04/10	4	25.65	4	25.69	25.60	0	8,468	0.00%
2023/04/07	5	25.70	4	25.83	25.70	1	8,480	0.01%
2023/04/06	17	25.51	12	25.53	25.50	5	8,432	0.06%
2023/03/31	2	24.68	3	24.75	24.75	-1	8,349	-0.01%
2023/03/30	0	0.00	1	24.40	24.45	-1	8,645	-0.01%
2023/03/29	1	24.25	3	24.35	24.45	-2	8,700	-0.02%
2023/03/28	5.1	24.55	1	24.35	24.35	4.1	8,788	0.05%
2023/03/27	2	24.70	5.2	24.63	24.90	-3.2	8,738	-0.04%
2023/03/24	4	23.95	2	23.93	24.00	2	8,728	0.02%
2023/03/23	8.2	24.00	2	23.83	23.75	6.2	8,719	0.07%
2023/03/22	8	25.30	6	25.43	24.85	2	8,581	0.02%
2023/03/21	3	24.78	3	24.78	24.75	0	8,388	0.00%
2023/03/20	6	24.67	12	24.65	24.45	-6	8,336	-0.07%
2023/03/17	11.1	24.91	1	25.10	24.65	10.1	8,284	0.12%
2023/03/16	6	25.54	7	25.44	25.10	-1	8,185	-0.01%
2023/03/15	4	26.14	17.2	25.84	25.90	-13.2	7,998	-0.17%
2023/03/14	13.1	24.28	5.1	24.84	25.00	8	7,709	0.10%
2023/03/13	1.1	24.60	2	24.50	24.60	-0.9	7,587	-0.01%
2023/03/10	3	25.20	2	25.93	25.00	1	7,522	0.01%
2023/03/09	6	25.73	4	25.76	25.50	2	7,367	0.03%
2023/03/08	5.1	25.83	7	25.57	25.65	-1.9	7,310	-0.03%
2023/03/07	4	26.49	1	26.50	26.45	3	7,152	0.04%
2023/03/06	18	26.52	3	26.78	26.85	15	7,073	0.21%
2023/03/03	6	26.18	25	26.55	27.00	-19	6,800	-0.28%
2023/03/02	42	26.27	29	26.53	26.10	13	6,399	0.20%
2023/03/01	26	26.15	35	26.54	25.40	-9	5,622	-0.16%
2023/02/24	6	25.08	43.1	25.21	25.70	-37.1	4,432	-0.84%
2023/02/23	11	22.70	25.9	23.23	23.40	-14.9	3,756	-0.40%
2023/02/22	1	21.45	8	21.40	21.30	-7	3,407	-0.21%
2023/02/20	1	21.00	2	21.05	21.00	-1	3,461	-0.03%
2023/02/17	1	20.70	2	20.80	20.75	-1	3,466	-0.03%
2023/02/16	1	20.85	4	20.68	20.80	-3	3,472	-0.09%
2023/02/14	1	20.40	1	20.35	20.45	0	3,519	0.00%
2023/02/13	0	0.00	3	20.02	20.05	-3	3,539	-0.08%
2023/02/10	2	20.23	0	0.00	19.85	2	3,590	0.06%
2023/02/09	4	20.51	4	20.49	20.30	0	3,628	0.00%
2023/02/08	0	0.00	1	20.20	20.30	-1	3,651	-0.03%
2023/02/07	1	20.25	0	0.00	20.25	1	3,662	0.03%
2023/02/06	1	20.25	2	20.30	20.25	-1	3,680	-0.03%
2023/02/03	2	20.35	1	20.55	20.40	1	3,691	0.03%
2023/02/02	1	20.20	1	20.45	20.35	0	3,683	0.00%
2023/01/31	1	19.65	5.5	20.01	20.20	-4.5	3,663	-0.12%
2023/01/30	0	0.00	1	19.40	19.40	-1	3,625	-0.03%
2023/01/17	0	0.00	0.1	19.15	19.20	-0.1	3,629	0.00%
2023/01/16	1	19.15	0	0.00	19.00	1	3,646	0.03%
2023/01/13	0	0.00	12	19.39	19.35	-12	3,647	-0.33%
2023/01/12	0	0.00	1	19.40	19.45	-1	3,658	-0.03%
2023/01/11	0	0.00	11	19.30	19.35	-11	3,659	-0.30%
2023/01/10	4	19.33	2	19.38	19.25	2	3,658	0.05%
2023/01/06	0	0.00	5	19.00	19.05	-5	3,705	-0.13%
2023/01/05	1	19.15	0	0.00	19.00	1	3,739	0.03%
2023/01/04	70	19.30	1	19.35	19.20	69	3,734	1.85%
2023/01/03	1	19.60	0	0.00	19.65	1	3,725	0.03%
2022/12/30	2	20.03	70	20.10	20.00	-68	3,718	-1.83%
2022/12/29	1	20.15	10	20.10	20.15	-9	3,720	-0.24%
2022/12/28	0	0.00	0.1	20.40	20.50	-0.1	3,731	0.00%
2022/12/27	2	20.55	5	20.88	20.65	-3	3,757	-0.08%
2022/12/26	2	20.25	1	20.10	20.30	1	3,714	0.03%
2022/12/23	5	20.68	1	20.65	20.65	4	3,703	0.11%
2022/12/22	5	21.39	10.1	21.42	21.40	-5.1	3,650	-0.14%
2022/12/21	2	20.58	1	20.85	20.45	1	3,385	0.03%
2022/12/20	1	20.65	3	20.83	20.10	-2	3,388	-0.06%
2022/12/19	2	20.58	1	20.85	20.05	1	3,370	0.03%
2022/12/16	9	20.53	3.5	20.74	20.65	5.5	3,428	0.16%
2022/12/15	0	0.00	4	20.38	20.45	-4	3,384	-0.12%
2022/12/14	4.1	19.87	4	19.95	19.95	0.1	3,491	0.00%
2022/12/13	0	0.00	1.5	20.08	20.10	-1.5	3,492	-0.04%
2022/12/12	0	0.00	1	19.70	19.65	-1	3,499	-0.03%
2022/12/09	1	19.35	4	19.60	19.60	-3	3,547	-0.08%
2022/12/08	1	18.95	2	19.13	19.20	-1	3,712	-0.03%
2022/12/07	1	19.40	1	19.00	18.90	0	3,746	0.00%
2022/12/06	3	19.48	1	20.00	19.15	2	3,731	0.05%
2022/12/05	0	0.00	2	19.83	19.90	-2	3,731	-0.05%
2022/12/02	2	19.93	0	0.00	19.75	2	3,727	0.05%
2022/12/01	1	20.40	2	20.53	20.20	-1	3,716	-0.03%
2022/11/30	1	19.95	0	0.00	20.10	1	3,679	0.03%
2022/11/29	0	0.00	2	19.98	20.10	-2	3,683	-0.05%
2022/11/28	0	0.00	2	19.45	19.45	-2	3,679	-0.05%
2022/11/25	0	0.00	61.1	20.00	19.95	-61.1	3,683	-1.66%
2022/11/24	0.1	19.40	2	19.38	19.45	-1.9	3,637	-0.05%
2022/11/23	0	0.00	1	19.30	19.25	-1	3,630	-0.03%
2022/11/21	0	0.00	2	18.45	18.45	-2	3,661	-0.05%
2022/11/17	1	18.95	0	0.00	19.00	1	3,692	0.03%
2022/11/16	3	19.42	5	19.44	19.05	-2	3,815	-0.05%
2022/11/15	7	19.02	62	19.02	19.00	-55	3,824	-1.44%
2022/11/14	3.1	19.18	1	19.20	19.15	2.1	4,233	0.05%
2022/11/11	7	18.96	5	18.72	18.75	2	4,545	0.04%
2022/11/10	0	0.00	3	18.65	18.65	-3	4,525	-0.07%
2022/11/09	6	18.40	0.1	18.45	18.35	5.9	4,511	0.13%
2022/11/07	0	0.00	1	18.05	18.45	-1	4,462	-0.02%
2022/11/04	1	17.90	4	17.71	17.70	-3	4,449	-0.07%
2022/11/01	1	17.50	0	0.00	17.50	1	4,426	0.02%
2022/10/25	1	18.30	11	18.35	18.30	-10	4,579	-0.22%
2022/10/24	1	18.40	1	18.60	18.30	0	4,594	0.00%
2022/10/21	1	17.95	0	0.00	17.80	1	4,619	0.02%
2022/10/20	0	0.00	2	17.98	18.10	-2	4,660	-0.04%
2022/10/19	1	18.70	0	0.00	18.35	1	4,747	0.02%
2022/10/18	1	18.40	0	0.00	18.40	1	4,838	0.02%
2022/10/17	2	17.75	2	17.88	18.00	0	5,177	0.00%
2022/10/14	0	0.00	3	18.37	18.65	-3	5,538	-0.05%
2022/10/13	3	18.12	1	17.95	17.45	2	5,626	0.04%
2022/10/12	1	19.05	0	0.00	18.65	1	5,660	0.02%
2022/10/11	1	19.30	1	19.45	19.30	0	5,650	0.00%
2022/10/07	10	19.85	1	19.90	19.90	9	5,645	0.16%
2022/10/06	1	19.85	2	19.48	19.85	-1	5,659	-0.02%
2022/10/05	7	19.96	20	19.82	19.55	-13	5,671	-0.23%
2022/10/04	18	19.19	4	19.10	19.25	14	5,670	0.25%
2022/10/03	0	0.00	3	18.42	18.35	-3	5,630	-0.05%
2022/09/30	3	17.82	2	18.00	18.20	1	5,638	0.02%
2022/09/29	1	18.55	0	0.00	18.50	1	5,621	0.02%
2022/09/28	1	19.45	1	19.10	18.60	0	5,604	0.00%
2022/09/27	1	20.05	2	20.03	20.05	-1	5,577	-0.02%
2022/09/26	3	20.03	1	19.85	19.85	2	5,552	0.04%
2022/09/23	3	21.68	0	0.00	21.30	3	5,520	0.05%
2022/09/22	4.5	21.31	2	21.20	21.20	2.5	5,439	0.05%
2022/09/21	2	21.63	4	21.61	21.40	-2	5,394	-0.04%
2022/09/20	0	0.00	2	20.93	20.90	-2	5,261	-0.04%
2022/09/19	3.1	21.27	0	0.00	20.65	3.1	5,321	0.06%
2022/09/16	1.1	21.76	5	21.81	21.85	-3.9	5,335	-0.07%
2022/09/15	3	21.93	7	21.72	21.75	-4	5,368	-0.07%
2022/09/14	0	0.00	2	20.68	20.75	-2	5,276	-0.04%
2022/09/12	3	20.67	1	20.65	20.50	2	5,378	0.04%
2022/09/08	2	20.10	2	20.15	20.15	0	5,403	0.00%
2022/09/07	4	19.71	1	19.65	19.85	3	5,483	0.05%
2022/09/06	2	20.20	1	20.65	20.10	1	5,500	0.02%
2022/09/05	0	0.00	1	20.30	20.10	-1	5,528	-0.02%
2022/09/02	3.1	20.45	0	0.00	20.20	3.1	5,542	0.06%
2022/09/01	4	20.94	3	20.70	20.75	1	5,521	0.02%
2022/08/31	3	21.35	1	21.35	21.45	2	5,517	0.04%
2022/08/29	8	21.48	27	21.80	21.55	-19	5,509	-0.34%
2022/08/26	4	22.91	0	0.00	22.90	4	5,457	0.07%
2022/08/25	3	23.08	1	23.30	23.00	2	5,442	0.04%
2022/08/24	3	23.35	0	0.00	23.15	3	5,448	0.06%
2022/08/23	1	24.15	3	24.38	23.70	-2	5,430	-0.04%
2022/08/22	2	23.25	5	23.65	23.95	-3	5,325	-0.06%
2022/08/19	32.1	24.69	1	24.25	24.20	31.1	5,266	0.59%
2022/08/18	11	24.26	13.4	24.38	24.75	-2.4	4,912	-0.05%
2022/08/17	3	22.80	2	23.10	22.50	1	4,621	0.02%
2022/08/16	0	0.00	1	22.60	22.65	-1	4,660	-0.02%
2022/08/15	4	22.13	2	22.25	22.45	2	4,882	0.04%
2022/08/12	0	0.00	1	22.50	22.50	-1	4,995	-0.02%
2022/08/11	4	22.69	0	0.00	22.40	4	5,046	0.08%
2022/08/10	2	22.88	2	23.03	22.75	0	5,053	0.00%
2022/08/09	5	22.85	2	23.05	23.05	3	5,114	0.06%
2022/08/08	1	22.30	1	22.70	22.95	0	5,174	0.00%
2022/08/05	8	23.10	0	0.00	23.05	8	5,268	0.15%
2022/07/29	0	0.00	2	23.75	23.70	-2	6,043	-0.03%
2022/07/27	5	23.75	0	0.00	23.70	5	6,772	0.07%
2022/07/26	4.7	23.92	0	0.00	23.60	4.7	6,987	0.07%
2022/07/25	25	24.81	20	24.55	24.50	5	7,305	0.07%
2022/07/22	44.4	25.41	47	25.71	25.50	-2.6	7,465	-0.03%
2022/07/21	11.4	24.67	25	24.83	24.85	-13.6	7,566	-0.18%
2022/07/20	1	22.95	3	22.80	22.60	-2	7,556	-0.03%
2022/07/18	0	0.00	1	20.95	20.95	-1	9,460	-0.01%
2022/07/14	2	20.63	2	20.68	20.80	0	11,543	0.00%
2022/07/13	1	20.50	2	20.60	20.55	-1	11,638	-0.01%
2022/07/12	1	20.10	0	0.00	19.75	1	11,648	0.01%
2022/07/08	1	21.00	3	21.05	21.00	-2	11,738	-0.02%
2022/07/07	1	19.65	1	19.85	20.40	0	11,743	0.00%
2022/07/06	2	20.25	1	20.45	20.15	1	11,747	0.01%
2022/07/05	0	0.00	1	20.40	20.45	-1	11,756	-0.01%
2022/07/04	2	19.75	5	19.94	19.75	-3	11,744	-0.03%
2022/07/01	2	20.45	2	20.60	19.20	0	11,731	0.00%
2022/06/29	1	21.25	0	0.00	21.20	1	11,651	0.01%
2022/06/27	2	21.75	2	21.75	21.90	0	11,618	0.00%
2022/06/24	1	20.80	2	20.98	20.80	-1	11,560	-0.01%
2022/06/23	1	20.35	2	20.65	20.25	-1	11,530	-0.01%
2022/06/22	4	21.00	2	21.30	20.80	2	11,492	0.02%
2022/06/21	1	21.15	6	21.63	21.55	-5	11,420	-0.04%
2022/06/20	4	21.85	5	20.85	20.85	-1	11,394	-0.01%
2022/06/17	6	22.85	1	23.00	22.60	5	11,316	0.04%
2022/06/16	9	23.78	0	0.00	22.95	9	11,333	0.08%
2022/06/15	2	24.45	1	24.10	24.00	1	11,302	0.01%
2022/06/14	21	24.39	0	0.00	24.40	21	11,358	0.18%
2022/06/13	0	0.00	2	24.65	24.50	-2	11,431	-0.02%
2022/06/10	3	25.65	0	0.00	25.70	3	11,566	0.03%
2022/06/09	3	25.98	0	0.00	26.00	3	11,788	0.03%
2022/06/08	2	26.50	0.2	26.55	26.55	1.8	12,167	0.01%
2022/06/07	12	26.65	0	0.00	26.55	12	12,938	0.09%
2022/06/06	1	27.10	1	27.40	26.95	0	13,067	0.00%
2022/06/02	2	27.08	1	27.35	27.00	1	13,199	0.01%
2022/06/01	0	0.00	2	27.28	27.25	-2	13,321	-0.02%
2022/05/31	7	26.96	0	0.00	26.95	7	13,419	0.05%
2022/05/30	2	26.90	0	0.00	27.10	2	13,493	0.01%
2022/05/26	1	27.15	1	27.65	27.00	0	13,610	0.00%
2022/05/24	0	0.00	2	27.03	27.10	-2	13,941	-0.01%
2022/05/23	38	27.13	36	27.13	26.85	2	14,091	0.01%
2022/05/20	11	26.16	2	26.70	26.05	9	13,981	0.06%
2022/05/19	5	25.87	1	26.15	26.15	4	14,115	0.03%
2022/05/18	2	26.60	2	26.58	26.50	0	14,198	0.00%
2022/05/17	5	26.32	1	26.15	26.10	4	14,197	0.03%
2022/05/16	1	26.70	0	0.00	26.70	1	14,172	0.01%
2022/05/13	2	26.70	0	0.00	26.65	2	14,126	0.01%
2022/05/12	3	26.68	3	26.95	26.50	0	14,044	0.00%
2022/05/11	11	28.23	5	28.14	27.90	6	13,901	0.04%
2022/05/10	6	30.05	8	30.05	29.25	-2	13,714	-0.01%
2022/05/09	1	30.65	1	30.30	29.20	0	13,542	0.00%
2022/05/06	24	30.19	21	30.24	30.15	3	13,483	0.02%
2022/05/05	8	30.42	8	30.19	30.40	0	13,386	0.00%
2022/05/04	24	30.98	24	31.27	30.20	0	13,143	0.00%
2022/05/03	25	29.38	23	29.33	29.50	2	12,726	0.02%
2022/04/29	3	29.67	9	29.85	30.05	-6	12,531	-0.05%
2022/04/28	34	28.74	23	28.09	28.25	11	12,190	0.09%
2022/04/27	28	28.93	23	29.03	28.75	5	11,951	0.04%
2022/04/26	23	30.89	22	29.49	28.40	1	11,537	0.01%
2022/04/25	8	31.43	7	31.94	30.50	1	11,187	0.01%
2022/04/22	103	32.75	90	32.54	33.00	13	10,690	0.12%	大買/
2022/04/21	38	30.51	72.5	31.10	31.95	-34.5	9,153	-0.38%
2022/04/20	70	30.09	94.5	30.25	29.20	-24.5	8,103	-0.30%
2022/04/19	1	28.00	2	28.18	28.15	-1	7,118	-0.01%
2022/04/18	16	27.75	0	0.00	27.30	16	7,038	0.23%
2022/04/15	10	27.68	5	28.08	27.75	5	7,025	0.07%
2022/04/14	5	27.35	1	27.30	27.30	4	6,965	0.06%
2022/04/13	1	26.80	2	26.88	27.05	-1	6,963	-0.01%
2022/04/12	2	25.88	2	25.90	25.90	0	6,961	0.00%
2022/04/11	13	26.79	13	26.71	26.50	0	6,973	0.00%
2022/04/08	0	0.00	1	27.15	26.90	-1	6,999	-0.01%
2022/04/07	1	26.60	0	0.00	26.50	1	7,039	0.01%
2022/04/06	1	27.30	2.2	27.32	27.30	-1.2	7,050	-0.02%
2022/04/01	0.2	27.80	0	0.00	27.80	0.2	7,123	0.00%
2022/03/31	0	0.00	5	28.00	27.90	-5	7,189	-0.07%
2022/03/30	1	28.10	0	0.00	27.95	1	7,259	0.01%
2022/03/28	2	27.58	1	28.00	27.95	1	7,446	0.01%
2022/03/25	1	27.90	7	27.98	27.85	-6	7,742	-0.08%
2022/03/24	20	28.50	20	28.55	28.55	0	7,738	0.00%
2022/03/23	1	28.75	2	28.85	28.75	-1	7,841	-0.01%
2022/03/22	0	0.00	6	29.00	28.60	-6	7,898	-0.08%
2022/03/21	0	0.00	3	29.00	28.95	-3	8,006	-0.04%
2022/03/18	23	27.90	21	27.87	28.85	2	8,035	0.02%
2022/03/17	4	27.56	3	28.00	28.25	1	8,065	0.01%
2022/03/16	4	27.41	11	27.61	27.50	-7	8,091	-0.09%
2022/03/15	46	28.31	38	27.70	27.40	8	8,137	0.10%
2022/03/14	42	29.64	30	28.93	28.80	12	8,432	0.14%
2022/03/11	28	30.01	4	30.00	29.60	24	8,444	0.28%
2022/03/10	26	29.97	49	29.85	30.00	-23	8,269	-0.28%
2022/03/09	2	27.68	4	27.86	28.15	-2	7,648	-0.03%
2022/03/08	7	27.45	10	27.92	26.90	-3	7,804	-0.04%
2022/03/07	13	27.90	9	27.92	28.00	4	7,813	0.05%
2022/03/04	11	28.60	8	28.65	28.40	3	7,872	0.04%
2022/03/03	1	28.20	2	28.63	28.60	-1	7,866	-0.01%
2022/03/02	2	28.25	1	28.45	27.85	1	7,971	0.01%
2022/03/01	1	28.15	1	29.15	28.15	0	8,153	0.00%
2022/02/25	7	28.60	15	28.82	28.20	-8	8,264	-0.10%
2022/02/24	5	27.43	4	27.90	27.30	1	8,173	0.01%
2022/02/23	11	28.56	19	28.71	28.15	-8	8,174	-0.10%
2022/02/22	11	27.64	26	28.43	27.50	-15	8,051	-0.19%
2022/02/21	9	28.72	16	28.72	28.20	-7	8,013	-0.09%
2022/02/18	8	27.71	5	27.86	28.00	3	7,872	0.04%
2022/02/17	1	27.10	16	27.05	27.35	-15	7,886	-0.19%
2022/02/16	0	0.00	6	27.21	27.25	-6	7,942	-0.08%
2022/02/15	3	26.90	2	26.83	26.70	1	8,035	0.01%
2022/02/14	1	26.55	1	26.95	26.50	0	8,213	0.00%
2022/02/11	3	27.05	1	27.20	27.00	2	8,362	0.02%
2022/02/10	0	0.00	1	27.00	26.90	-1	8,711	-0.01%
2022/02/09	1	26.30	3	26.50	26.70	-2	8,825	-0.02%
2022/02/08	4	26.41	3	26.37	26.40	1	8,857	0.01%
2022/02/07	4	25.51	4	25.49	25.70	0	8,953	0.00%
2022/01/26	1	24.65	9	24.55	24.55	-8	9,350	-0.09%
2022/01/25	5	24.38	3	24.38	24.05	2	9,484	0.02%
2022/01/24	2	24.78	6	24.79	25.15	-4	9,524	-0.04%
2022/01/21	17	25.61	2	25.68	25.25	15	9,680	0.15%
2022/01/20	6	26.33	5	26.30	26.45	1	9,740	0.01%
2022/01/19	14	26.87	1	26.45	26.30	13	9,896	0.13%
2022/01/18	1	27.00	2	27.30	26.95	-1	10,071	-0.01%
2022/01/14	2	26.70	1	27.05	27.05	1	10,580	0.01%
2022/01/13	1	27.15	0	0.00	27.10	1	10,729	0.01%
2022/01/12	1	27.30	0	0.00	27.25	1	10,847	0.01%
2022/01/11	1	27.75	1	27.95	27.75	0	10,983	0.00%
2022/01/10	0	0.00	7	27.81	27.80	-7	11,386	-0.06%
2022/01/07	3	28.23	1	28.00	27.95	2	11,551	0.02%
2022/01/06	12	29.13	0	0.00	28.75	12	11,917	0.10%
2022/01/05	7	29.33	1	29.20	28.90	6	12,229	0.05%
2022/01/04	1	29.05	0	0.00	29.35	1	12,557	0.01%
2022/01/03	3	28.82	4	28.70	29.00	-1	13,097	-0.01%
2021/12/30	2	29.20	0	0.00	29.20	2	13,938	0.01%
2021/12/29	2	29.60	2	29.78	29.50	0	14,225	0.00%
2021/12/28	3	29.37	1	29.90	29.25	2	14,596	0.01%
2021/12/27	2	29.38	0	0.00	29.25	2	15,436	0.01%
2021/12/24	4	29.89	1	30.35	29.55	3	16,233	0.02%
2021/12/23	2	30.15	2	30.25	30.00	0	17,091	0.00%
2021/12/22	2	31.13	3	30.78	30.60	-1	17,714	-0.01%
2021/12/21	11	31.10	18	31.28	31.35	-7	17,683	-0.04%
2021/12/17	11	30.28	12	30.45	29.95	-1	17,573	-0.01%
2021/12/16	1	29.55	11	29.90	29.60	-10	17,526	-0.06%
2021/12/15	17	29.06	21	29.79	29.75	-4	17,501	-0.02%
2021/12/14	2	29.80	5	29.37	29.00	-3	17,464	-0.02%
2021/12/13	0	0.00	2	29.85	30.55	-2	17,450	-0.01%
2021/12/10	16	31.06	5	30.74	30.60	11	17,505	0.06%
2021/12/09	4	31.14	12	31.63	31.10	-8	17,714	-0.05%
2021/12/08	19	31.19	9	32.18	31.20	10	17,835	0.06%
2021/12/07	1	30.90	1	30.20	30.95	0	17,465	0.00%
2021/12/06	4	29.88	6	29.99	30.05	-2	17,332	-0.01%
2021/12/03	3	29.22	1	29.55	28.80	2	17,262	0.01%
2021/12/02	5	29.60	22	29.26	29.40	-17	17,458	-0.10%
2021/12/01	3	28.23	6	28.45	28.65	-3	17,372	-0.02%
2021/11/30	2	27.98	10	28.50	29.00	-8	17,498	-0.05%
2021/11/29	7	27.39	2	27.60	27.15	5	17,572	0.03%
2021/11/26	20	27.82	15	27.50	27.40	5	17,809	0.03%
2021/11/25	9	29.02	0	0.00	28.85	9	17,935	0.05%
2021/11/24	3	29.63	11	29.62	30.05	-8	18,295	-0.04%
2021/11/23	6	28.96	18	29.13	28.70	-12	18,414	-0.07%
2021/11/22	0	0.00	1	28.35	28.00	-1	19,057	-0.01%
2021/11/19	14	27.88	2	27.80	27.70	12	20,488	0.06%
2021/11/18	10	28.25	1	28.70	28.55	9	22,165	0.04%
2021/11/17	2	28.43	1	28.45	28.35	1	22,237	0.00%
2021/11/16	1	28.85	9	29.28	29.50	-8	22,449	-0.04%
2021/11/15	7	28.55	0	0.00	28.55	7	22,949	0.03%
2021/11/12	1	29.50	6	29.60	29.20	-5	23,397	-0.02%
2021/11/11	1	29.55	1	29.85	29.30	0	23,441	0.00%
2021/11/10	5	30.10	1	29.75	29.60	4	23,428	0.02%
2021/11/09	5	29.87	8	30.36	30.00	-3	23,447	-0.01%
2021/11/08	2	29.23	9	29.20	29.70	-7	23,286	-0.03%
2021/11/05	4	28.13	3	28.35	28.40	1	23,459	0.00%
2021/11/04	7	28.86	8	28.73	28.35	-1	23,601	0.00%
2021/11/03	8	28.76	22	29.08	28.60	-14	23,613	-0.06%
2021/11/02	4	28.28	7	28.47	28.15	-3	23,632	-0.01%
2021/11/01	3	27.80	3	27.90	27.80	0	23,536	0.00%
2021/10/29	8	27.31	2	27.55	27.70	6	23,490	0.03%
2021/10/28	1	27.20	2	28.20	27.40	-1	23,422	0.00%
2021/10/27	16	27.67	0	0.00	27.50	16	23,567	0.07%
2021/10/26	3	27.92	2	28.60	28.85	1	24,010	0.00%
2021/10/25	1	28.05	1	28.35	28.05	0	24,425	0.00%
2021/10/22	14	27.71	45	27.54	27.40	-31	24,559	-0.13%
2021/10/21	1	29.50	1	29.30	29.00	0	24,781	0.00%
2021/10/20	5	29.35	0	0.00	28.85	5	24,809	0.02%
2021/10/19	3	29.10	2	29.35	29.15	1	25,173	0.00%
2021/10/18	22	29.09	92	28.06	29.20	-70	25,495	-0.27%
2021/10/15	5	30.75	10	30.90	30.70	-5	25,478	-0.02%
2021/10/14	3	31.52	24	30.84	30.90	-21	25,577	-0.08%
2021/10/13	5	33.00	3	33.20	31.90	2	25,525	0.01%
2021/10/12	3	33.83	14	33.95	33.65	-11	26,659	-0.04%
2021/10/08	33	36.77	10	37.11	36.25	23	27,292	0.08%
2021/10/07	53	36.60	37	36.48	36.40	16	27,775	0.06%
2021/10/06	4	35.56	5	35.57	34.00	-1	27,723	0.00%
2021/10/05	1	35.55	3	35.42	35.95	-2	28,502	-0.01%
2021/10/04	17	35.90	25	36.16	36.50	-8	28,379	-0.03%
2021/10/01	109	37.98	84	36.13	35.90	25	27,858	0.09%	大買/
2021/09/30	9	37.54	44	38.82	39.85	-35	27,282	-0.13%
2021/09/29	14	36.63	9	37.43	36.25	5	26,780	0.02%
2021/09/28	10	35.46	4	36.01	35.50	6	26,681	0.02%
2021/09/27	3	36.98	4	37.39	36.50	-1	26,967	0.00%
2021/09/24	5	37.06	3	36.82	37.05	2	27,389	0.01%
2021/09/23	1	36.45	1	36.75	36.00	0	27,895	0.00%
2021/09/22	1	35.35	2.7	35.54	35.45	-1.7	28,899	-0.01%
2021/09/17	2	36.10	1	36.40	36.40	1	29,389	0.00%
2021/09/16	4	36.48	0	0.00	36.10	4	29,676	0.01%
2021/09/15	3	37.13	2	37.13	37.05	1	31,292	0.00%
2021/09/14	5.4	37.62	3	37.23	37.00	2.4	33,519	0.01%
2021/09/13	4	37.04	7	37.59	37.20	-3	34,893	-0.01%
2021/09/10	7	35.83	3.3	35.92	35.85	3.7	35,042	0.01%
2021/09/09	4	35.50	0.4	35.77	35.30	3.7	35,802	0.01%
2021/09/08	3	35.82	6.5	35.92	36.20	-3.5	36,746	-0.01%
2021/09/07	24	37.43	3.6	37.33	36.35	20.4	37,562	0.05%
2021/09/06	7	36.59	1	37.60	35.80	6	38,023	0.02%
2021/09/03	13	37.53	0.4	38.15	37.70	12.6	38,313	0.03%
2021/09/02	1	38.90	1	37.95	38.90	0	38,214	0.00%
2021/09/01	10	39.00	9	38.77	38.50	1	38,146	0.00%
2021/08/31	5	41.13	4	41.29	40.40	1	38,165	0.00%
2021/08/30	37	42.80	32.1	42.49	41.60	4.9	38,191	0.01%
2021/08/27	4	41.58	3	41.55	41.00	1	37,861	0.00%
2021/08/26	46	43.98	34	43.25	42.75	12	37,985	0.03%
2021/08/25	37.6	42.37	31.1	42.26	43.10	6.5	38,102	0.02%
2021/08/24	54	42.20	69	42.45	43.25	-15	36,942	-0.04%
2021/08/23	1	38.00	5.2	39.35	39.35	-4.2	35,626	-0.01%
2021/08/20	16	35.52	6	35.71	35.80	10	35,917	0.03%
2021/08/19	9	36.11	13	36.01	34.50	-4	36,090	-0.01%
2021/08/18	44	35.65	39.3	35.27	35.70	4.7	35,873	0.01%
2021/08/17	4	34.65	5	34.24	33.10	-1	36,218	0.00%
2021/08/16	6.1	34.64	10	34.35	33.95	-3.9	37,250	-0.01%
2021/08/13	11	35.55	4	35.86	34.90	7	37,687	0.02%
2021/08/12	5.6	35.63	1.2	35.95	35.95	4.4	37,874	0.01%
2021/08/11	9.2	35.98	20	35.56	35.40	-10.8	38,208	-0.03%
2021/08/10	2.2	37.18	8	38.15	37.10	-5.8	38,133	-0.02%
2021/08/09	28	38.71	14	38.93	38.20	14	38,463	0.04%
2021/08/06	27.3	39.18	8	39.19	38.25	19.3	38,865	0.05%
2021/08/05	3	37.77	1	38.20	37.55	2	38,783	0.01%
2021/08/04	2	38.80	3	38.58	38.50	-1	39,050	0.00%
2021/08/03	3	38.50	3	38.38	38.25	0	40,143	0.00%
2021/08/02	3	38.92	10	38.99	38.90	-7	40,483	-0.02%
2021/07/30	40	40.47	16	40.78	38.40	24	40,492	0.06%
2021/07/29	27	40.40	16	40.59	41.90	11	40,012	0.03%
2021/07/28	5	37.95	6	38.36	38.20	-1	39,583	0.00%
2021/07/27	25	39.06	7	38.27	37.65	18	39,417	0.05%
2021/07/26	3	39.25	2	39.88	38.60	1	39,346	0.00%
2021/07/23	16	41.00	9	41.08	40.30	7	39,342	0.02%
2021/07/22	8	39.27	17	38.67	39.90	-9	39,101	-0.02%
2021/07/21	18	39.67	18	39.64	38.75	0	38,911	0.00%
2021/07/20	31	41.17	26	42.04	41.35	5	38,951	0.01%
2021/07/19	20.8	44.10	16	44.54	43.75	4.8	40,114	0.01%
2021/07/16	46	47.87	44	47.69	44.85	2	41,146	0.00%
2021/07/15	12	44.53	32.2	45.55	46.40	-20.2	41,185	-0.05%
2021/07/14	39	42.73	40	42.71	42.20	-1	42,389	0.00%
2021/07/13	29	44.14	22	43.56	43.00	7	42,183	0.02%
2021/07/12	48	48.39	32	49.50	46.40	16	42,060	0.04%
2021/07/09	34	49.48	3	49.00	49.00	31	41,030	0.08%
2021/07/08	12	47.68	43.2	47.93	50.90	-31.2	41,077	-0.08%
2021/07/07	8	47.18	31	47.86	46.35	-23	40,963	-0.06%
2021/07/06	43	48.21	7.5	48.07	47.70	35.5	40,853	0.09%
2021/07/05	60	49.79	67.6	49.27	49.00	-7.6	40,576	-0.02%
2021/07/02	39	54.72	31	54.45	54.00	8	40,090	0.02%
2021/07/01	13	57.33	58.2	56.23	56.50	-45.2	39,808	-0.11%
2021/06/30	56	51.30	29	53.21	53.90	27	39,398	0.07%
2021/06/29	78	51.84	47	50.81	51.90	31	38,902	0.08%
2021/06/28	24	48.06	19.5	49.64	49.90	4.5	38,022	0.01%
2021/06/25	4	45.40	14.1	45.40	45.40	-10.1	37,521	-0.03%
2021/06/24	36	40.25	69.4	40.68	41.30	-33.4	37,242	-0.09%
2021/06/23	89.6	37.98	117	37.38	37.55	-27.4	35,612	-0.08%	大賣/
2021/06/22	80	39.50	113.3	39.44	39.90	-33.3	33,373	-0.10%	大賣/
2021/06/21	34	36.24	32.3	36.30	36.30	1.7	31,830	0.01%
2021/06/18	2	31.88	46	32.90	33.00	-44	31,713	-0.14%
2021/06/17	16	29.32	30.4	29.12	30.00	-14.4	31,502	-0.05%
2021/06/16	30	28.98	22	29.15	28.50	8	30,980	0.03%
2021/06/15	16	29.10	24	28.75	29.45	-8	30,498	-0.03%
2021/06/11	19	27.66	22	27.72	27.25	-3	29,919	-0.01%
2021/06/09	15.1	26.07	4	26.29	26.20	11.1	31,097	0.04%
2021/06/08	6	27.43	4	27.40	26.80	2	30,947	0.01%
2021/06/07	7	26.07	1	26.85	26.20	6	30,768	0.02%
2021/06/04	15	27.84	19	27.77	27.20	-4	30,468	-0.01%
2021/06/03	19	28.72	35.3	28.69	28.75	-16.3	30,316	-0.05%
2021/06/02	27	28.36	18	29.00	28.75	9	30,021	0.03%
2021/06/01	11	26.51	9	26.49	27.60	2	29,193	0.01%
2021/05/31	17	26.71	5.9	26.86	26.20	11.1	28,839	0.04%
2021/05/28	18	26.28	11	26.58	26.50	7	28,437	0.02%
2021/05/27	18	26.29	15	26.17	25.70	3	28,111	0.01%
2021/05/26	2	26.48	2.5	25.89	26.05	-0.5	27,653	0.00%
2021/05/25	29	26.00	8	26.27	26.20	21	27,292	0.08%
2021/05/24	41	26.91	48.4	26.91	26.75	-7.4	26,502	-0.03%
2021/05/21	5	23.95	13	24.32	25.10	-8	25,387	-0.03%
2021/05/20	5	23.99	0	0.00	23.45	5	24,952	0.02%
2021/05/19	21	24.72	3	24.75	24.65	18	25,004	0.07%
2021/05/18	7	23.12	1	23.00	23.55	6	24,640	0.02%
2021/05/17	6	22.03	42	21.59	21.45	-36	24,438	-0.15%
2021/05/14	54	24.03	4	23.33	23.30	50	23,925	0.21%
2021/05/13	6	25.92	1	25.85	25.85	5	23,349	0.02%
2021/05/12	18	29.35	34	30.16	28.70	-16	22,988	-0.07%
2021/05/11	83	33.70	21	32.95	31.85	62	22,719	0.27%
2021/05/10	24.5	33.87	11	34.15	35.00	13.5	21,623	0.06%
2021/05/07	0	0.00	16.3	32.83	33.10	-16.3	21,216	-0.08%
2021/05/06	1	30.10	8	31.08	30.10	-7	20,974	-0.03%
2021/05/05	11	30.34	26	30.12	30.05	-15	20,872	-0.07%
2021/05/04	18	30.29	2	29.95	29.95	16	20,732	0.08%
2021/05/03	7.4	33.96	32	34.04	33.25	-24.6	20,590	-0.12%
2021/04/29	4	32.25	115.3	31.84	32.50	-111.3	20,313	-0.55%	大賣/鉅額交易
2021/04/28	27	31.85	21	32.14	31.85	6	20,265	0.03%
2021/04/27	23	33.47	7	33.54	33.20	16	20,165	0.08%
2021/04/26	7	33.32	105	31.77	33.50	-98	19,984	-0.49%	大賣/
2021/04/23	198.4	31.42	198.1	32.67	31.20	0.3	19,692	0.00%	大買/大賣/
2021/04/22	185	32.26	209.3	32.84	33.00	-24.3	18,534	-0.13%	大買/大賣/
2021/04/21	147	30.91	157.7	30.82	31.25	-10.7	17,455	-0.06%	大買/大賣/
2021/04/20	114	27.87	97.4	28.28	28.45	16.6	16,089	0.10%	大買/
2021/04/19	109	24.85	26	25.38	25.90	83	14,151	0.59%	大買/
2021/04/16	45	23.25	58	23.16	23.55	-13	13,651	-0.10%
2021/04/15	28	21.99	5	21.99	21.95	23	13,176	0.17%
2021/04/14	5	22.06	0	0.00	21.75	5	13,512	0.04%
2021/04/13	5	22.14	9	22.19	21.65	-4	13,634	-0.03%
2021/04/12	2	21.80	0	0.00	21.50	2	13,664	0.01%
2021/04/09	5	21.12	0	0.00	21.20	5	14,108	0.04%
2021/04/08	3	21.95	0	0.00	21.85	3	14,351	0.02%
2021/04/07	3	21.80	6	21.70	21.85	-3	14,772	-0.02%
2021/04/06	16	21.88	1	21.80	21.90	15	16,249	0.09%
2021/04/01	21	21.76	2	21.75	21.75	19	17,038	0.11%
2021/03/31	0	0.00	3	21.80	21.90	-3	17,566	-0.02%
2021/03/30	1	21.15	0	0.00	21.15	1	17,631	0.01%
2021/03/26	5	20.70	41	21.00	21.30	-36	19,605	-0.18%
2021/03/25	2	20.70	8	20.75	20.65	-6	20,652	-0.03%
2021/03/24	12	21.14	200	21.25	21.25	-188	21,196	-0.89%	大賣/鉅額交易
2021/03/23	206	22.59	31	22.52	21.80	175	21,080	0.83%	大買/鉅額交易
2021/03/22	128	23.20	120	23.31	23.00	8	20,831	0.04%	大買/大賣/
2021/03/19	56	22.93	74	22.91	22.50	-18	20,375	-0.09%
2021/03/18	57	22.64	65	22.50	22.55	-8	20,022	-0.04%
2021/03/17	40	21.96	16	21.79	21.85	24	19,727	0.12%
2021/03/16	43	22.61	40	22.63	22.60	3	19,870	0.02%
2021/03/15	17	21.68	15.6	21.60	22.00	1.4	19,908	0.01%
2021/03/11	6	19.90	10	20.10	19.95	-4	19,577	-0.02%
2021/03/08	21	20.14	2	20.20	19.55	19	19,297	0.10%
2021/03/04	0	0.00	1	20.20	20.00	-1	19,102	-0.01%
2021/03/03	4	19.53	3	19.75	20.00	1	19,161	0.01%
2021/02/26	61	19.86	1	20.00	20.00	60	19,310	0.31%
2021/02/25	0	0.00	11.1	19.97	20.00	-11.1	19,285	-0.06%
2021/02/24	4	19.60	1	19.85	19.50	3	19,241	0.02%
2021/02/23	3	20.20	0	0.00	20.05	3	19,172	0.02%
2021/02/22	1	20.25	48	20.18	20.25	-47	19,128	-0.25%
2021/02/19	47	19.99	11	20.38	20.00	36	18,983	0.19%
2021/02/18	10	19.30	8	19.40	19.80	2	18,564	0.01%
2021/02/17	1	17.45	31	17.70	18.00	-30	18,364	-0.16%
2021/02/05	3	17.35	0	0.00	17.35	3	18,366	0.02%
2021/02/03	2	17.70	0	0.00	17.65	2	18,522	0.01%
2021/02/01	5	17.43	0	0.00	17.60	5	18,467	0.03%
2021/01/29	10	18.09	0	0.00	17.60	10	18,405	0.05%
2021/01/28	3	18.55	0	0.00	18.55	3	18,313	0.02%
2021/01/27	0	0.00	1	18.60	18.60	-1	18,255	-0.01%
2021/01/25	1	19.25	4	19.20	19.00	-3	18,154	-0.02%
2021/01/22	0	0.00	14	18.72	18.95	-14	18,049	-0.08%
2021/01/21	7	18.24	2	18.68	18.25	5	17,920	0.03%
2021/01/20	10	18.23	6	18.75	18.05	4	17,762	0.02%
2021/01/19	3	19.85	0	0.00	19.30	3	17,600	0.02%
2021/01/18	1	18.85	9	19.02	19.55	-8	17,527	-0.05%
2021/01/15	10	19.66	105	20.47	19.80	-95	17,371	-0.55%	大賣/
2021/01/14	21	21.20	3	21.23	20.95	18	17,105	0.11%
2021/01/13	3	21.05	2	20.75	20.60	1	16,799	0.01%
2021/01/12	3	21.05	5	21.23	20.60	-2	16,661	-0.01%
2021/01/11	108	21.75	5	21.69	21.75	103	16,399	0.63%	大買/鉅額交易
2021/01/08	1	20.55	2	20.65	20.60	-1	16,071	-0.01%
2021/01/07	34	20.71	34	20.34	20.65	0	15,843	0.00%
2021/01/06	49	21.81	33	21.48	21.10	16	15,420	0.10%
2021/01/05	18	22.94	10	22.71	22.85	8	14,979	0.05%
2021/01/04	42	23.63	31	23.51	23.35	11	14,715	0.07%
2020/12/31	5	22.70	8	22.61	22.70	-3	14,154	-0.02%
2020/12/30	21	22.55	30	22.49	22.50	-9	13,819	-0.07%
2020/12/29	82	24.54	130.5	24.25	23.40	-48.5	13,373	-0.36%	大賣/
2020/12/28	9	21.69	37.1	22.66	22.95	-28.1	11,946	-0.24%
2020/12/25	47	20.87	10	20.98	20.90	37	11,038	0.34%
2020/12/24	3	19.95	2	19.65	19.80	1	10,507	0.01%
2020/12/23	1	19.40	2	19.50	20.00	-1	10,363	-0.01%
2020/12/22	14	21.16	20	20.81	19.80	-6	9,933	-0.06%
2020/12/21	50	20.08	34.1	20.30	20.45	15.9	8,294	0.19%
2020/12/18	20	18.30	38	18.45	18.60	-18	7,201	-0.25%
2020/12/15	5	17.75	0	0.00	17.35	5	6,431	0.08%
2020/12/14	23	17.53	10	17.25	17.55	13	6,229	0.21%
2020/12/11	3	16.75	100	17.21	16.75	-97	6,034	-1.61%
2020/12/10	112	17.84	10	17.59	17.35	102	5,814	1.75%	大買/鉅額交易
2020/12/09	197	18.06	186.2	18.61	18.60	10.9	5,442	0.20%	大買/大賣/
2020/12/08	4	17.48	10	17.72	17.85	-6	4,384	-0.14%
2020/12/07	6	15.98	0	0.00	16.25	6	4,114	0.15%
2020/12/03	0	0.00	3	15.80	15.70	-3	4,051	-0.07%
2020/11/30	2	15.90	0	0.00	15.85	2	4,126	0.05%
2020/11/27	0	0.00	10	15.75	15.75	-10	4,077	-0.25%
2020/11/26	10	15.90	5	15.72	16.00	5	4,002	0.12%
2020/11/25	0	0.00	3	15.55	15.25	-3	3,984	-0.08%
2020/11/24	0	0.00	5	15.25	15.20	-5	3,900	-0.13%
2020/11/18	0	0.00	1	15.00	15.10	-1	4,045	-0.02%
2020/11/10	10	14.45	0	0.00	14.65	10	3,869	0.26%
2020/10/28	0	0.00	20	14.50	14.50	-20	3,892	-0.51%
2020/10/27	0	0.00	5	14.70	14.70	-5	3,873	-0.13%
2020/10/26	25	14.97	0	0.00	14.90	25	3,868	0.65%
2020/10/22	10	14.25	0	0.00	14.70	10	3,813	0.26%
2020/10/14	1	14.60	0	0.00	14.60	1	3,707	0.03%
2020/10/12	5	14.75	40	14.58	14.60	-35	3,660	-0.96%
2020/10/08	5	15.05	50	15.20	15.15	-45	3,595	-1.25%
2020/09/30	3	15.15	0	0.00	15.20	3	3,244	0.09%
2020/09/28	130	15.32	2	14.95	15.15	128	3,157	4.05%	大買/鉅額交易
2020/09/24	3	14.05	0	0.00	14.00	3	3,030	0.10%
2020/09/23	3	14.35	0	0.00	14.40	3	3,009	0.10%
2020/09/22	3	14.55	0	0.00	14.60	3	2,976	0.10%
2020/09/21	10	14.66	0	0.00	14.55	10	2,958	0.34%
2020/09/10	5	15.05	1	15.40	14.95	4	3,094	0.13%
2020/09/08	0	0.00	2	15.25	15.30	-2	2,964	-0.07%
2020/09/07	1	15.75	1	15.50	15.60	0	2,894	0.00%
2020/09/03	1	15.30	0	0.00	15.30	1	2,786	0.04%
2020/09/01	10	15.53	0	0.00	15.55	10	2,750	0.36%
2020/08/31	10	15.95	15	16.09	15.95	-5	2,710	-0.18%
2020/08/27	1	15.65	2	15.90	15.55	-1	2,475	-0.04%
2020/08/26	16	15.97	2	16.13	16.25	14	2,362	0.59%
2020/08/25	2	15.35	0	0.00	15.40	2	2,189	0.09%
2020/08/20	0	0.00	3	15.02	14.60	-3	2,134	-0.14%
2020/08/19	1	15.35	0	0.00	15.25	1	2,088	0.05%
2020/08/12	2	14.53	0	0.00	14.50	2	1,883	0.11%
2020/08/11	0	0.00	1	15.05	14.60	-1	1,880	-0.05%
2020/07/28	0	0.00	27	13.61	13.40	-27	1,879	-1.44%
2020/07/21	5	14.45	0	0.00	14.45	5	1,990	0.25%
2020/07/16	0	0.00	2	14.50	14.45	-2	2,285	-0.09%
2020/07/15	0	0.00	3	14.45	14.50	-3	2,296	-0.13%
2020/07/14	0	0.00	5	14.55	14.50	-5	2,312	-0.22%
2020/07/10	0	0.00	10	14.73	14.70	-10	2,365	-0.42%
2020/07/09	1	15.00	5	14.95	14.95	-4	2,360	-0.17%
2020/07/08	5	15.50	0	0.00	15.30	5	2,336	0.21%
2020/07/07	3	15.90	4	15.85	15.85	-1	2,317	-0.04%
2020/07/02	1	15.55	0	0.00	15.55	1	2,300	0.04%
2020/06/30	10	15.20	0	0.00	15.15	10	2,362	0.42%
2020/06/19	1	15.15	3	16.00	15.50	-2	2,397	-0.08%
2020/06/09	1	14.80	0	0.00	14.80	1	2,317	0.04%
2020/05/28	2	14.30	0	0.00	14.10	2	2,314	0.09%
2020/05/27	1	14.15	0	0.00	14.30	1	2,313	0.04%
2020/05/18	1	13.70	0	0.00	13.80	1	2,316	0.04%
2020/05/14	2	13.98	0	0.00	13.85	2	2,304	0.09%
2020/05/13	2	14.30	0	0.00	14.50	2	2,274	0.09%
2020/05/12	2	14.45	0	0.00	14.50	2	2,305	0.09%
2020/05/08	5	14.55	0	0.00	14.40	5	2,275	0.22%
2020/05/07	2	14.40	0	0.00	14.60	2	2,260	0.09%
2020/05/04	2	14.40	0	0.00	14.30	2	2,269	0.09%
2020/04/28	1	14.65	0	0.00	14.70	1	2,330	0.04%
2020/04/23	0	0.00	0.7	14.60	14.60	-0.7	2,284	-0.03%
2020/04/22	0	0.00	2	14.00	14.20	-2	2,242	-0.09%
2020/04/21	2	14.85	12	14.38	14.50	-10	2,227	-0.45%
2020/04/09	0	0.00	5	12.45	12.25	-5	1,912	-0.26%
2020/04/01	0	0.00	3	12.00	12.00	-3	1,811	-0.17%
2020/03/31	0	0.00	2	11.30	11.20	-2	1,756	-0.11%
2020/03/30	8	11.08	0	0.00	11.00	8	1,745	0.46%
2020/03/25	0	0.00	1	10.70	10.60	-1	1,722	-0.06%
2020/03/20	10	10.10	1	10.10	10.05	9	1,743	0.52%
2020/03/19	1	9.77	11	9.47	9.47	-10	1,721	-0.58%
2020/03/18	0	10.50	0	0.00	10.50	0	1,676	0.00%
2020/03/17	2	10.25	0	0.00	10.45	2	1,663	0.12%
2020/03/13	1	11.55	10	11.40	11.85	-9	1,578	-0.57%
2020/03/12	2	12.50	1	12.80	12.35	1	1,521	0.07%
2020/03/10	2	12.50	1	12.60	12.90	1	1,451	0.07%
2020/03/09	2	12.90	0	0.00	12.65	2	1,423	0.14%
2020/03/03	50	13.44	0	0.00	13.50	50	1,383	3.61%
2020/03/02	1	13.10	0	0.00	13.35	1	1,400	0.07%
2020/02/25	1	13.60	0	0.00	13.60	1	1,389	0.07%
2020/02/17	2	13.70	0	0.00	13.75	2	1,394	0.14%
2020/02/06	28	13.65	0	0.00	13.65	28	1,365	2.05%
2020/02/05	5	13.25	0	0.00	13.30	5	1,375	0.36%
2020/02/04	10	13.60	0	0.00	13.60	10	1,348	0.74%
2020/02/03	24	13.34	0	0.00	13.50	24	1,325	1.81%
2020/01/31	2	14.75	0	0.00	14.70	2	1,244	0.16%
2020/01/15	6	15.83	0	0.00	15.85	6	1,171	0.51%
2020/01/03	0	0.00	1	16.75	16.85	-1	1,394	-0.07%
2019/12/20	0	0.00	1	17.00	16.95	-1	1,485	-0.07%
2019/12/19	0	0.00	0	16.90	16.95	0	1,452	0.00%
2019/12/06	0	0.00	2	15.95	15.90	-2	1,542	-0.13%
2019/12/05	0.8	15.95	4	15.93	15.90	-3.2	1,592	-0.20%
2019/11/19	0	0.00	2	15.65	15.60	-2	1,912	-0.10%
2019/11/13	1	15.70	0	0.00	15.65	1	1,948	0.05%
2019/11/12	0	0.00	0.4	15.90	15.85	-0.4	1,957	-0.02%
2019/11/05	1	16.25	0	0.00	16.35	1	1,978	0.05%
2019/11/04	0	0.00	1	16.25	16.20	-1	1,991	-0.05%
2019/10/30	0	0.00	0	16.85	16.90	0	1,995	0.00%
2019/10/14	0	0.00	5	17.70	17.75	-5	2,267	-0.22%
2019/10/01	0	16.20	0	0.00	16.15	0	2,029	0.00%
2019/09/25	0	0.00	0.2	17.40	16.50	-0.2	2,028	-0.01%
2019/09/19	2	17.45	1	17.20	17.20	1	1,968	0.05%
2019/09/06	0	0.00	5	17.05	17.00	-5	1,733	-0.29%
2019/09/03	0	0.00	1	17.40	17.25	-1	1,598	-0.06%
2019/09/02	0	0.00	1	16.90	17.10	-1	1,540	-0.06%
2019/08/29	0	0.00	7	16.51	16.50	-7	1,452	-0.48%
2019/08/15	1	15.30	0	0.00	15.35	1	1,224	0.08%
2019/08/13	9	15.49	0	0.00	15.40	9	1,200	0.75%
2019/08/12	5	15.65	0	0.00	15.65	5	1,237	0.40%
2019/08/08	5	15.65	0	0.00	15.65	5	1,279	0.39%
2019/08/07	10	15.65	0	0.00	15.70	10	1,327	0.75%
2019/08/06	1	15.65	0	0.00	15.85	1	1,324	0.08%
2019/08/05	0	0.00	7	15.90	15.95	-7	1,312	-0.53%
2019/08/02	1	16.05	0	0.00	16.20	1	1,302	0.08%
2019/07/25	0	0.00	5	17.50	17.40	-5	1,256	-0.40%
2019/07/23	0	17.85	0	0.00	17.95	0	1,123	0.00%
2019/07/22	0	0.00	1	18.00	17.70	-1	1,073	-0.09%
2019/07/18	0	0.00	1	17.40	17.30	-1	1,050	-0.10%
2019/07/10	5	16.85	0	0.00	16.90	5	1,153	0.43%
2019/07/02	0	0.00	1	16.20	16.15	-1	1,129	-0.09%
2019/07/01	0	0.00	1	16.10	16.15	-1	1,125	-0.09%
2019/06/25	1	15.95	0	0.00	15.90	1	1,131	0.09%
2019/06/20	1	15.65	0	0.00	15.70	1	1,113	0.09%
2019/06/17	0	0.00	1	15.40	15.45	-1	1,117	-0.09%
2019/06/12	1	15.35	0	0.00	15.35	1	1,128	0.09%
2019/05/29	1	15.45	0	0.00	15.45	1	1,156	0.09%
2019/05/21	0	0.00	4	15.35	15.55	-4	1,214	-0.33%
2019/05/08	2	17.00	7	17.05	17.05	-5	1,034	-0.48%
2019/04/25	5	17.65	0	0.00	17.45	5	981	0.51%
2019/04/23	0.8	17.05	0	0.00	17.05	0.8	916	0.09%
2019/04/22	0	0.00	10	17.10	17.10	-10	913	-1.09%
2019/04/18	0	0.00	46	16.85	17.10	-46	835	-5.50%
2019/04/15	0	0.00	1	16.00	16.05	-1	753	-0.13%
2019/04/11	0	0.00	5	16.20	16.20	-5	747	-0.67%
2019/04/08	0	0.00	3	15.90	16.00	-3	744	-0.40%
2019/04/03	3	15.70	0	0.00	15.70	3	747	0.40%
2019/04/01	0	0.00	2	15.60	15.60	-2	779	-0.26%
2019/03/28	2	15.70	0	0.00	15.70	2	789	0.25%
2019/03/27	0	0.00	1	15.60	15.60	-1	798	-0.13%
2019/03/26	0	0.00	1	15.65	15.65	-1	811	-0.12%
2019/03/22	5	15.85	0	0.00	15.85	5	880	0.57%
2019/02/13	20	15.35	0	0.00	15.40	20	1,121	1.78%
2019/01/24	1	15.50	0	0.00	15.50	1	1,174	0.09%
2019/01/23	1	15.65	0	0.00	15.55	1	1,243	0.08%
2019/01/18	1	15.50	0	0.00	15.50	1	1,323	0.08%
2019/01/07	0	0.00	4	16.00	16.10	-4	1,993	-0.20%
2018/12/24	0	0.00	1	15.90	15.90	-1	2,706	-0.04%
2018/12/20	0	0.00	2	16.35	16.30	-2	2,712	-0.07%
2018/12/17	1	16.75	2	16.83	16.70	-1	2,725	-0.04%
2018/12/10	0	0.00	4	16.30	16.30	-4	2,707	-0.15%
2018/12/04	0	0.00	9	16.15	16.25	-9	2,742	-0.33%
2018/11/30	0	0.00	4	16.10	16.00	-4	2,737	-0.15%
2018/11/29	3	15.75	15	15.90	15.80	-12	2,737	-0.44%
2018/11/28	8	16.16	5	16.10	15.95	3	2,731	0.11%
2018/11/27	15	15.75	0	0.00	15.90	15	2,715	0.55%
2018/11/22	4	15.50	0	0.00	15.40	4	2,705	0.15%
2018/11/19	0	0.00	3	15.55	15.55	-3	2,713	-0.11%
2018/11/15	3	15.10	0	0.00	15.15	3	2,733	0.11%
2018/11/13	2	14.90	0	0.00	15.00	2	2,743	0.07%
2018/11/07	1	15.50	0	0.00	15.40	1	2,888	0.03%
2018/11/06	1	15.35	0	0.00	15.40	1	2,973	0.03%
2018/11/02	3	15.33	2	15.43	15.50	1	3,048	0.03%
2018/11/01	6	15.28	0	0.00	15.40	6	3,083	0.19%
2018/10/31	4	15.05	0	0.00	15.95	4	3,169	0.13%
2018/10/30	1	15.05	0	0.00	15.05	1	3,224	0.03%
2018/10/29	2	14.95	0	0.00	14.95	2	3,252	0.06%
2018/10/26	2	14.93	0	0.00	15.05	2	3,331	0.06%
2018/10/25	2	15.60	0	0.00	15.25	2	3,303	0.06%
2018/10/23	0	0.00	1	17.60	17.05	-1	3,223	-0.03%
2018/10/17	2	17.35	2	17.05	17.30	0	3,233	0.00%
2018/10/16	2	17.60	2	17.95	17.15	0	3,159	0.00%
2018/10/15	30	18.24	30	17.93	18.05	0	3,026	0.00%
2018/10/12	37	18.08	57	17.70	17.65	-20	2,807	-0.71%
2018/10/11	30	17.69	20	17.35	18.00	10	2,612	0.38%
2018/10/09	12	16.98	12	17.15	17.60	0	2,327	0.00%
2018/10/05	3	15.10	0	0.00	15.30	3	2,080	0.14%
2018/10/03	10	16.05	0	0.00	15.90	10	2,061	0.49%
2018/10/01	0	0.00	1	15.80	15.80	-1	2,043	-0.05%
2018/09/17	4	15.10	0	0.00	15.20	4	2,048	0.20%
2018/09/14	7	15.20	0	0.00	15.15	7	2,034	0.34%
2018/09/13	2	15.05	0	0.00	15.35	2	2,027	0.10%
2018/09/12	2	15.05	0	0.00	15.10	2	2,020	0.10%
2018/09/07	1	15.20	0	0.00	15.20	1	1,961	0.05%
2018/09/06	3	15.53	0	0.00	15.50	3	1,941	0.15%
2018/09/05	3	15.67	0	0.00	15.65	3	1,928	0.16%
2018/09/04	4	16.00	3	16.20	16.00	1	1,898	0.05%
2018/09/03	3	16.17	0	0.00	16.05	3	1,884	0.16%
2018/08/31	2	16.30	0	0.00	16.30	2	1,876	0.11%
2018/08/30	2	16.35	0	0.00	16.40	2	1,864	0.11%
2018/08/17	2	16.20	0	0.00	16.20	2	1,801	0.11%
2018/08/15	48	16.37	30	16.13	16.35	18	1,733	1.04%
2018/08/14	2	16.60	0	0.00	16.70	2	1,644	0.12%
2018/08/13	10	16.60	5	16.55	16.55	5	1,609	0.31%
2018/08/10	13	17.58	16	17.44	17.50	-3	1,526	-0.20%
2018/08/09	18	18.04	0	0.00	18.05	18	1,473	1.22%
2018/08/08	0	0.00	35	17.88	18.20	-35	1,465	-2.39%
2018/08/07	31	18.19	63	18.30	18.00	-32	1,414	-2.26%
2018/08/06	10	17.60	119	17.93	17.90	-109	1,255	-8.68%	大賣/鉅額交易
2018/08/01	10	16.20	0	0.00	16.30	10	988	1.01%
2018/07/31	4	16.00	0	0.00	16.10	4	1,013	0.39%
2018/07/27	1	16.00	0	0.00	15.95	1	964	0.10%
2018/07/12	5	15.50	0	0.00	15.45	5	852	0.59%
2018/07/10	5	15.45	0	0.00	15.55	5	872	0.57%
2018/07/06	6	15.43	0	0.00	15.40	6	907	0.66%
2018/07/04	3	15.55	0	0.00	15.55	3	912	0.33%
2018/07/03	3	15.37	0	0.00	15.30	3	909	0.33%
2018/06/28	3	15.25	0	0.00	15.20	3	928	0.32%
2018/06/27	5	15.95	0	0.00	15.90	5	868	0.58%
2018/06/22	1	16.20	0	0.00	16.20	1	843	0.12%
2018/06/21	26	16.62	0	0.00	16.45	26	835	3.11%
2018/06/20	1	16.65	0	0.00	16.65	1	846	0.12%
2018/06/19	1	16.80	0	0.00	16.80	1	854	0.12%
2018/06/12	1	16.95	1	16.95	16.95	0	866	0.00%
2018/06/08	2	16.98	0	0.00	16.90	2	871	0.23%
2018/06/05	1	16.95	0	0.00	16.95	1	883	0.11%
2018/06/04	25	17.12	0	0.00	17.05	25	886	2.82%
2018/06/01	2	17.25	0	0.00	17.20	2	890	0.22%
2018/05/30	0	0.00	3	16.78	16.85	-3	901	-0.33%
2018/05/29	40	16.90	0	0.00	16.85	40	906	4.41%
2018/05/21	6	17.01	0	0.00	17.05	6	959	0.63%
2018/05/17	1	17.00	0	0.00	17.05	1	968	0.10%
2018/05/16	35	17.12	0	0.00	17.10	35	971	3.60%
2018/05/15	1	17.45	0	0.00	17.40	1	966	0.10%
2018/05/14	0	0.00	4	17.45	17.50	-4	1,008	-0.40%
2018/05/11	10	17.60	14	17.62	17.60	-4	1,016	-0.39%
2018/05/10	0	0.00	5	17.65	17.70	-5	1,011	-0.49%
2018/05/08	0	0.00	10	17.90	17.85	-10	1,026	-0.97%
2018/05/03	1	17.30	10	17.35	17.35	-9	987	-0.91%
2018/05/02	1	17.45	0	0.00	17.45	1	996	0.10%
2018/04/27	2	17.28	0	0.00	17.30	2	1,010	0.20%
2018/04/25	1	17.30	0	0.00	17.40	1	1,042	0.10%
2018/04/19	2	17.60	0	0.00	17.50	2	1,115	0.18%
2018/04/17	5	17.61	0	0.00	17.65	5	1,124	0.44%
2018/04/16	60	17.85	0	0.00	17.80	60	1,125	5.33%
2018/04/13	110	18.05	0.1	18.00	18.00	109.9	1,120	9.81%	大買/鉅額交易
2018/04/12	2	17.85	0	0.00	17.80	2	1,129	0.18%
2018/04/03	5	17.60	0	0.00	17.70	5	1,174	0.43%
2018/03/29	51	17.50	0	0.00	17.75	51	1,164	4.38%
2018/03/28	11	17.74	0	0.00	17.65	11	1,155	0.95%
2018/03/27	5	17.70	0.4	17.80	17.65	4.6	1,154	0.40%
2018/03/26	5	17.65	1	17.65	17.65	4	1,152	0.35%
2018/03/23	2	17.70	0	0.00	17.75	2	1,155	0.17%
2018/03/22	1	18.05	0.1	18.20	18.05	0.9	1,140	0.08%
2018/03/21	1	18.20	0	0.00	18.30	1	1,130	0.09%
2018/03/20	6	18.33	0	0.00	18.30	6	1,121	0.54%
2018/03/19	5	18.45	0	0.00	18.40	5	1,112	0.45%
2018/03/16	17	18.54	3	18.55	18.35	14	1,109	1.26%
2018/03/15	6	18.55	0	0.00	18.55	6	1,099	0.55%
2018/03/14	1	18.30	0	0.00	18.30	1	1,102	0.09%
2018/03/07	2	18.50	0	0.00	18.35	2	1,194	0.17%
2018/02/07	1	19.10	0	0.00	18.90	1	1,169	0.09%
2018/02/06	2	19.08	0	0.00	18.55	2	1,168	0.17%
2018/01/29	1	20.15	0	0.00	20.10	1	1,177	0.08%
2018/01/24	1	20.15	0	0.00	20.40	1	1,166	0.09%
2018/01/19	1	20.45	0	0.00	20.45	1	1,118	0.09%
2018/01/15	0	0.00	5	20.55	20.55	-5	1,071	-0.47%
2018/01/05	7	21.29	0	0.00	21.30	7	1,005	0.70%