宏齊 (6168)-新光-台中券商分點個股進出

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

宏齊

(6168)

可現股當沖

股價
23.35
漲跌
▼0.45
漲幅
-1.89%
成交量
527張
產業
上市光電類股
285人加入追蹤

立即追蹤
本地時間:13:30

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

宏齊 (6168)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	8	24.30	23.90	-8	2,124	-0.38%
2024/04/30	7	23.91	5	23.80	23.90	2	2,122	0.09%
2024/04/29	0	0.00	1	23.55	23.85	-1	2,118	-0.05%
2024/04/25	2	23.20	2	23.15	23.10	0	2,115	0.00%
2024/04/23	0	0.00	8	22.79	22.50	-8	2,134	-0.37%
2024/04/22	5	22.45	6	23.00	22.40	-1	2,143	-0.05%
2024/04/19	8	22.65	0	0.00	22.60	8	2,158	0.37%
2024/04/18	3	23.05	0	0.00	23.05	3	2,199	0.14%
2024/04/17	0	0.00	6	23.18	23.30	-6	2,327	-0.26%
2024/04/16	7	22.77	4	22.65	22.80	3	2,336	0.13%
2024/04/15	2	23.38	0	0.00	23.25	2	2,368	0.08%
2024/04/11	2	23.95	0	0.00	23.95	2	2,438	0.08%
2024/04/10	3	24.30	3	24.28	24.20	0	2,452	0.00%
2024/04/08	1	23.65	0	0.00	23.65	1	2,467	0.04%
2024/04/03	1	23.65	0	0.00	23.55	1	2,480	0.04%
2024/04/01	0	0.00	12	24.40	24.40	-12	2,523	-0.48%
2024/03/29	2	23.95	0	0.00	24.15	2	2,551	0.08%
2024/03/28	3	24.35	0	0.00	24.25	3	2,566	0.12%
2024/03/27	0	0.00	2	24.10	24.20	-2	2,595	-0.08%
2024/03/26	3	24.17	0	0.00	24.20	3	2,614	0.11%
2024/03/25	11	24.65	0	0.00	24.55	11	2,672	0.41%
2024/03/22	3	24.50	1	24.45	24.55	2	2,716	0.07%
2024/03/21	1	24.30	0	0.00	24.55	1	2,823	0.04%
2024/03/20	3	24.30	0	0.00	24.25	3	3,044	0.10%
2024/03/19	0	0.00	1	24.80	24.75	-1	3,348	-0.03%
2024/03/18	4	24.50	2	24.30	24.45	2	3,399	0.06%
2024/03/15	2	24.35	2	24.45	24.30	0	3,443	0.00%
2024/03/14	2	24.58	1	24.90	24.65	1	3,441	0.03%
2024/03/13	5	24.74	0	0.00	24.60	5	3,432	0.15%
2024/03/12	3	25.05	5	25.25	25.10	-2	3,427	-0.06%
2024/03/08	5	25.30	1	25.40	25.35	4	3,458	0.12%
2024/03/07	5	26.05	4	25.85	25.75	1	3,490	0.03%
2024/03/06	9	25.94	4	25.95	26.10	5	3,486	0.14%
2024/03/05	7	26.34	6	26.13	26.05	1	3,515	0.03%
2024/03/04	2	26.55	0	0.00	26.45	2	3,533	0.06%
2024/03/01	9	26.52	8	26.35	26.35	1	3,540	0.03%
2024/02/29	8	26.65	1	26.70	26.80	7	3,628	0.19%
2024/02/27	13	26.68	18	26.54	26.65	-5	3,836	-0.13%
2024/02/26	74	27.55	35.1	27.33	27.10	38.9	3,881	1.00%
2024/02/23	53.1	29.15	46.5	29.31	29.30	6.6	3,720	0.18%
2024/02/22	83	28.28	72	28.30	27.95	11	3,539	0.31%
2024/02/21	2	27.15	2	27.58	27.50	0	3,615	0.00%
2024/02/20	2	27.03	2	26.75	26.95	0	3,549	0.00%
2024/02/19	4	26.89	0	0.00	26.70	4	3,543	0.11%
2024/02/16	3	26.48	9	26.37	26.50	-6	3,617	-0.17%
2024/02/15	0	0.00	2	25.28	25.60	-2	3,653	-0.05%
2024/02/05	2	24.68	0	0.00	24.80	2	3,668	0.05%
2024/02/02	1	25.05	1	25.45	24.90	0	3,681	0.00%
2024/02/01	1	25.15	2	25.15	25.10	-1	3,711	-0.03%
2024/01/30	3	25.57	0	0.00	25.35	3	3,814	0.08%
2024/01/26	1	25.95	0	0.00	25.90	1	3,921	0.03%
2024/01/24	1	26.30	0	0.00	26.25	1	4,041	0.02%
2024/01/23	0	0.00	1	26.15	26.40	-1	4,138	-0.02%
2024/01/22	5	25.95	6	26.04	26.05	-1	4,369	-0.02%
2024/01/19	1	25.50	0	0.00	25.55	1	4,429	0.02%
2024/01/18	3	26.15	6	25.84	25.70	-3	4,536	-0.07%
2024/01/17	3	25.88	1	26.00	25.90	2	4,696	0.04%
2024/01/12	3	26.60	0	0.00	26.40	3	5,913	0.05%
2024/01/11	4	26.63	13	26.87	26.75	-9	6,100	-0.15%
2024/01/10	2	25.33	1	25.45	25.55	1	6,926	0.01%
2024/01/09	3	25.43	2	25.53	25.50	1	7,260	0.01%
2024/01/08	13	26.03	11	26.14	25.85	2	7,231	0.03%
2024/01/05	0	0.00	8	25.61	25.65	-8	7,249	-0.11%
2024/01/04	9	25.29	2	25.23	25.20	7	7,366	0.10%
2024/01/03	1	25.50	2	25.45	25.60	-1	7,367	-0.01%
2024/01/02	2	26.10	0	0.00	26.00	2	7,369	0.03%
2023/12/29	3	26.48	0	0.00	26.35	3	7,362	0.04%
2023/12/28	2	26.95	0	0.00	26.60	2	7,351	0.03%
2023/12/27	4	26.95	3	27.00	26.85	1	7,353	0.01%
2023/12/26	0	0.00	6	26.75	26.85	-6	7,352	-0.08%
2023/12/25	2	26.50	13	26.32	26.25	-11	7,321	-0.15%
2023/12/21	1	27.50	2	27.55	27.50	-1	7,287	-0.01%
2023/12/20	6	27.72	11	28.03	27.95	-5	7,293	-0.07%
2023/12/19	2	27.75	12	27.48	27.60	-10	7,303	-0.14%
2023/12/18	14	28.28	11	28.14	28.15	3	7,408	0.04%
2023/12/15	22	28.73	34	28.89	28.60	-12	7,315	-0.16%
2023/12/14	219	28.78	198.1	28.55	27.95	20.9	7,107	0.29%	大買/大賣/
2023/12/13	8	27.08	6	27.27	27.05	2	6,794	0.03%
2023/12/11	0	0.00	1	26.50	26.50	-1	6,735	-0.01%
2023/12/08	0	0.00	24	26.26	26.10	-24	6,745	-0.36%
2023/12/07	2	26.18	1	26.80	26.10	1	6,741	0.01%
2023/12/06	1	26.25	4	26.45	26.40	-3	6,732	-0.04%
2023/12/05	4	26.39	0	0.00	26.25	4	6,743	0.06%
2023/12/04	4	27.46	1	27.55	27.30	3	6,722	0.04%
2023/12/01	0	0.00	1	27.05	27.15	-1	6,692	-0.01%
2023/11/30	1	27.40	3	27.55	27.35	-2	6,690	-0.03%
2023/11/29	0	0.00	5	27.24	27.15	-5	6,699	-0.07%
2023/11/28	0	0.00	10.1	26.94	26.90	-10.1	6,732	-0.15%
2023/11/27	6	27.19	18	27.12	26.80	-12	6,952	-0.17%
2023/11/24	77	27.56	77.3	27.45	27.20	-0.3	7,141	0.00%
2023/11/22	10	27.16	2	27.40	27.15	8	7,107	0.11%
2023/11/21	31.1	27.15	22	27.39	27.10	9.1	7,372	0.12%
2023/11/20	44	27.20	49	27.30	27.30	-5	7,365	-0.07%
2023/11/17	3	26.30	14	26.39	26.30	-11	7,115	-0.16%
2023/11/16	5	26.11	7	26.15	26.20	-2	7,091	-0.03%
2023/11/15	14	26.59	17.1	26.75	26.20	-3.1	7,058	-0.04%
2023/11/14	82	26.08	68	25.97	25.95	14	6,943	0.20%
2023/11/13	8	25.10	10	25.00	25.35	-2	6,857	-0.03%
2023/11/10	29	24.26	1	24.50	24.10	28	6,814	0.41%
2023/11/09	17	24.81	33	24.78	24.60	-16	6,791	-0.24%
2023/11/08	18	25.70	10	25.31	25.30	8	6,754	0.12%
2023/11/07	2	26.33	1	25.90	25.90	1	6,706	0.01%
2023/11/06	0	0.00	1	26.15	26.35	-1	6,637	-0.02%
2023/11/03	17	26.00	16	26.03	25.95	1	6,586	0.02%
2023/11/02	3	26.00	6	26.18	26.20	-3	6,511	-0.05%
2023/11/01	6	25.65	5	25.67	25.40	1	6,426	0.02%
2023/10/31	8	25.96	7	25.97	26.05	1	6,370	0.02%
2023/10/30	41	26.76	46	26.80	26.85	-5	6,266	-0.08%
2023/10/27	14	26.29	12	26.21	25.90	2	6,021	0.03%
2023/10/26	26	26.55	28.1	26.67	26.30	-2.1	5,952	-0.04%
2023/10/25	22.1	26.93	18	26.74	26.45	4.1	5,828	0.07%
2023/10/24	109.2	27.74	95.1	27.38	26.85	14	5,655	0.25%	大買/
2023/10/23	64	26.91	78.2	27.40	27.70	-14.2	4,974	-0.28%
2023/10/20	42.2	25.70	62	25.58	25.20	-19.8	4,604	-0.43%
2023/10/19	34	25.33	39	25.57	25.30	-5	4,440	-0.11%
2023/10/18	173.1	27.41	125	27.38	26.90	48.1	4,211	1.14%	大買/大賣/
2023/10/17	40	25.70	69.1	25.73	26.20	-29	3,262	-0.89%
2023/10/16	13	23.98	6	24.03	23.85	7	2,932	0.24%
2023/10/13	10	24.52	1	24.59	24.20	9	2,943	0.30%
2023/10/12	9	24.49	34.5	24.40	24.15	-25.5	2,862	-0.89%
2023/10/11	1	23.60	1	23.45	23.40	0	2,747	0.00%
2023/10/06	11	23.54	0	23.60	23.45	11	2,744	0.40%
2023/10/04	5	23.35	5	23.30	23.30	0	2,776	0.00%
2023/10/03	8.1	23.49	9	23.44	23.40	-0.9	2,897	-0.03%
2023/10/02	1	23.75	1	23.60	23.65	0	2,876	0.00%
2023/09/28	9	22.81	9	22.93	22.95	0	2,873	0.00%
2023/09/27	12	22.75	12	22.70	22.70	0	2,983	0.00%
2023/09/26	4	22.88	5	22.77	22.70	-1	3,060	-0.03%
2023/09/25	24	23.29	36	23.03	23.00	-12	3,045	-0.39%
2023/09/22	29	23.67	17	23.56	23.65	12	3,022	0.40%
2023/09/21	43	23.98	37	23.99	24.55	6	2,945	0.20%
2023/09/20	17	23.42	17	23.45	22.90	0	2,791	0.00%
2023/09/19	0	0.00	10	23.21	23.20	-10	2,780	-0.36%
2023/09/18	0	0.00	1	23.35	23.45	-1	2,770	-0.04%
2023/09/15	12	23.46	5	24.00	23.25	7	2,778	0.25%
2023/09/14	0	0.00	0	23.55	23.45	0	2,743	0.00%
2023/09/13	2	23.45	2	23.30	23.20	0	2,726	0.00%
2023/09/12	11	23.19	13	23.15	23.10	-2	2,708	-0.07%
2023/09/11	0.1	23.45	6	23.65	23.25	-5.9	2,704	-0.22%
2023/09/08	2.2	23.74	13	23.85	23.60	-10.9	2,684	-0.40%
2023/09/07	1	24.50	0	0.00	24.35	1	2,652	0.04%
2023/09/06	25.2	24.98	45	24.87	24.70	-19.9	2,623	-0.76%
2023/09/05	19	25.13	19	25.27	25.15	0	2,584	0.00%
2023/09/04	12.1	25.42	25	25.24	25.15	-12.9	2,559	-0.50%
2023/09/01	6	26.31	12	26.16	25.75	-6	2,506	-0.24%
2023/08/31	86.1	26.55	48.4	26.09	26.20	37.7	2,439	1.55%
2023/08/30	44.1	27.02	65.6	26.85	27.20	-21.5	2,230	-0.96%
2023/08/29	16.1	25.34	33	25.17	25.20	-17	2,038	-0.83%
2023/08/28	44	27.20	76.4	26.63	26.00	-32.4	1,938	-1.67%
2023/08/25	153	26.84	248	26.73	26.55	-95	1,731	-5.49%	大買/大賣/
2023/08/24	43.2	25.59	72.1	25.49	25.70	-28.9	1,396	-2.07%
2023/08/23	8	23.49	23	23.84	24.10	-15	1,216	-1.23%
2023/08/18	3	22.42	1	22.75	22.15	2	1,174	0.17%
2023/08/17	0	0.00	1.2	22.43	22.60	-1.2	1,175	-0.10%
2023/08/16	0	0.00	0.3	22.40	22.35	-0.3	1,177	-0.03%
2023/08/15	0.1	22.20	0	0.00	22.20	0.1	1,180	0.01%
2023/08/11	1.2	22.34	2	22.30	22.30	-0.8	1,194	-0.07%
2023/08/10	2	22.15	8	22.28	22.10	-6	1,199	-0.50%
2023/08/09	2	22.50	0	0.00	22.50	2	1,205	0.17%
2023/08/08	2	22.60	1	22.50	22.60	1	1,219	0.08%
2023/08/07	0	0.00	1	22.80	22.90	-1	1,238	-0.08%
2023/08/04	3	22.62	2	22.70	22.75	1	1,238	0.08%
2023/08/01	2	23.10	0	0.00	23.00	2	1,235	0.16%
2023/07/31	2	23.05	3	22.85	23.00	-1	1,229	-0.08%
2023/07/28	2	22.60	4	22.68	22.65	-2	1,224	-0.16%
2023/07/27	6	22.50	0	0.00	22.70	6	1,226	0.49%
2023/07/26	4	22.38	4	22.20	22.20	0	1,230	0.00%
2023/07/25	4	22.30	4	22.50	22.55	0	1,229	0.00%
2023/07/24	8	22.52	19	22.23	22.30	-11	1,226	-0.90%
2023/07/21	3	23.40	3	23.30	23.35	0	1,203	0.00%
2023/07/20	1	23.85	0	0.00	23.70	1	1,216	0.08%
2023/07/19	13	23.83	19	24.16	23.80	-6	1,214	-0.49%
2023/07/18	4	25.25	15	24.82	24.40	-11	1,217	-0.90%
2023/07/17	7	25.28	1	25.45	25.20	6	1,202	0.50%
2023/07/14	1	25.20	0.1	25.00	25.20	0.9	1,196	0.08%
2023/07/13	4	24.88	9	24.88	24.95	-5	1,197	-0.42%
2023/07/12	8	25.13	10	25.00	25.00	-2	1,196	-0.17%
2023/07/11	46	25.92	42	25.91	25.35	4	1,194	0.33%
2023/07/10	94.1	26.09	24	26.13	26.15	70.1	1,153	6.07%
2023/07/07	5	24.54	0	0.00	24.45	5	1,047	0.48%
2023/07/06	2	25.05	0	0.00	25.00	2	1,050	0.19%
2023/07/05	27	25.49	78	25.73	25.55	-51	1,058	-4.82%
2023/07/04	43	25.37	38	25.35	25.50	5	960	0.52%
2023/06/30	0	0.00	10	24.25	24.10	-10	928	-1.08%
2023/06/29	3.1	23.90	4	24.00	24.00	-0.9	967	-0.09%
2023/06/28	2	23.85	0.1	23.85	23.90	1.9	1,038	0.18%
2023/06/27	13.1	24.05	6.5	24.14	23.75	6.6	1,332	0.50%
2023/06/26	38.5	24.64	35	24.52	24.45	3.5	1,378	0.25%
2023/06/21	8	24.47	1	24.70	24.60	7	1,487	0.47%
2023/06/20	1	23.90	1	23.95	24.00	0	1,528	0.00%
2023/06/19	1	23.90	1	24.00	24.05	0	1,554	0.00%
2023/06/16	4	24.11	0	0.00	24.15	4	1,576	0.25%
2023/06/13	0	0.00	1	23.95	24.20	-1	1,617	-0.06%
2023/06/12	6	23.88	28	23.91	23.85	-22	1,631	-1.35%
2023/06/09	2	24.10	0	0.00	24.25	2	1,628	0.12%
2023/06/08	1	24.25	0	0.00	24.10	1	1,636	0.06%
2023/06/07	7	24.61	5	24.57	24.60	2	1,645	0.12%
2023/06/06	3	24.60	22	24.65	24.50	-19	1,649	-1.15%
2023/06/05	29.2	24.84	3	24.92	24.85	26.2	1,645	1.59%
2023/06/02	42	24.83	49	25.32	25.20	-7	1,630	-0.43%
2023/06/01	8	23.28	0	0.00	23.25	8	1,539	0.52%
2023/05/30	4	23.39	0	0.00	23.30	4	1,545	0.26%
2023/05/29	2	23.25	0	0.00	23.20	2	1,554	0.13%
2023/05/26	1	23.05	0	0.00	22.90	1	1,559	0.06%
2023/05/25	1	23.90	1.2	23.97	23.55	-0.2	1,567	-0.01%
2023/05/24	16	24.06	0	0.00	24.10	16	1,582	1.01%
2023/05/23	5	24.00	1	24.10	24.15	4	1,650	0.24%
2023/05/22	1	23.55	2	23.60	23.55	-1	1,649	-0.06%
2023/05/18	0	0.00	1	23.50	23.55	-1	1,663	-0.06%
2023/05/17	0	0.00	6	23.65	23.45	-6	1,662	-0.36%
2023/05/16	6	23.38	0	0.00	23.35	6	1,665	0.36%
2023/05/15	3	22.85	0	0.00	22.90	3	1,668	0.18%
2023/05/12	20	23.33	3	23.25	23.35	17	1,659	1.02%
2023/05/11	20	23.65	15	23.76	23.50	5	1,644	0.30%
2023/05/10	1	24.55	11	24.30	24.55	-10	1,625	-0.62%
2023/05/09	18	24.56	20	24.60	24.55	-2	1,622	-0.12%
2023/05/08	9.1	25.07	14	25.36	25.05	-4.9	1,616	-0.30%
2023/05/05	6	25.44	0	0.00	25.35	6	1,614	0.37%
2023/05/04	8	25.46	3	25.75	25.50	5	1,620	0.31%
2023/05/03	12	25.58	0	0.00	25.50	12	1,618	0.74%
2023/05/02	41	25.70	6	25.73	25.60	35	1,619	2.16%
2023/04/28	4	25.58	1	25.50	25.55	3	1,611	0.19%
2023/04/27	0	0.00	13	25.47	25.45	-13	1,603	-0.81%
2023/04/26	12	24.90	2	24.70	25.40	10	1,597	0.63%
2023/04/25	14	24.96	7	24.57	24.75	7	1,588	0.44%
2023/04/24	3	25.32	2	25.25	25.45	1	1,561	0.06%
2023/04/21	5	24.52	7	24.52	24.75	-2	1,551	-0.13%
2023/04/20	6	25.39	0	0.00	25.20	6	1,530	0.39%
2023/04/19	22	25.50	2	25.50	25.45	20	1,524	1.31%
2023/04/18	5.2	26.17	4	25.76	25.70	1.2	1,515	0.08%
2023/04/17	1	26.25	6	26.15	26.15	-5	1,498	-0.33%
2023/04/14	7	25.81	0	0.00	25.85	7	1,478	0.47%
2023/04/13	11	25.70	18	25.65	25.70	-7	1,458	-0.48%
2023/04/12	0	0.00	1	25.65	25.70	-1	1,442	-0.07%
2023/04/11	6	25.11	2	25.25	25.35	4	1,418	0.28%
2023/04/10	23	25.09	4	25.08	25.10	19	1,403	1.35%
2023/04/07	3	26.10	0	0.00	25.85	3	1,365	0.22%
2023/04/06	3	25.93	13	25.88	26.15	-10	1,342	-0.75%
2023/03/31	3	25.90	3	25.70	25.85	0	1,312	0.00%
2023/03/30	3.5	25.54	17	25.68	25.60	-13.5	1,276	-1.06%
2023/03/29	26	25.08	9	24.99	25.50	17	1,230	1.38%
2023/03/28	71.3	26.26	52	26.41	25.25	19.3	1,157	1.66%
2023/03/27	8	25.51	16.2	25.58	25.75	-8.2	863	-0.95%
2023/03/24	36.2	25.64	35	25.24	25.25	1.2	810	0.15%
2023/03/23	4	24.11	6	24.34	24.60	-2	692	-0.29%
2023/03/22	1.1	23.91	3	23.98	24.00	-1.9	639	-0.30%
2023/03/21	0.1	23.60	2	23.55	23.60	-1.9	610	-0.32%
2023/03/20	4	22.75	3	22.63	23.05	1	586	0.17%
2023/03/17	0	22.10	0	0.00	22.20	0	566	0.00%
2023/03/16	2	21.75	2	21.93	21.55	0	567	0.00%
2023/03/15	0	0.00	0	22.00	21.95	0	558	-0.01%
2023/03/13	0	0.00	13	21.86	22.10	-13	542	-2.40%
2023/03/10	4	21.70	1	21.90	21.95	3	531	0.56%
2023/03/09	3	21.95	4	21.96	22.00	-1	520	-0.19%
2023/03/08	1	22.35	0	0.00	22.45	1	507	0.20%
2023/03/07	5	22.49	5	22.30	22.45	0	498	0.00%
2023/03/06	1	21.95	0	0.00	21.85	1	478	0.21%
2023/03/02	1	21.60	6	21.55	21.60	-5	473	-1.06%
2023/03/01	6	21.88	2	21.65	21.80	4	469	0.85%
2023/02/24	1	21.55	0	0.00	21.60	1	457	0.22%
2023/02/23	1	21.60	7	21.90	21.90	-6	448	-1.34%
2023/02/22	6	21.58	2	21.60	21.70	4	437	0.91%
2023/02/21	12	21.77	27.2	21.54	21.65	-15.2	420	-3.61%
2023/02/20	0	0.00	13	20.55	20.45	-13	348	-3.73%
2023/02/17	2	20.28	7	20.15	20.30	-5	345	-1.45%
2023/02/16	1	19.95	0	0.00	20.00	1	340	0.29%
2023/02/15	1	19.55	0	0.00	19.70	1	342	0.29%
2023/02/14	7	19.92	0	19.60	19.65	7	332	2.10%
2023/02/13	8	19.26	0	0.00	19.20	8	318	2.51%
2023/02/10	4	19.05	0	0.00	18.85	4	316	1.27%
2023/02/08	3	18.90	0	0.00	18.90	3	366	0.82%
2023/02/06	0	0.00	1	18.90	19.00	-1	366	-0.27%
2023/02/02	11	19.07	0	0.00	19.10	11	362	3.03%
2023/01/10	0	17.90	0	0.00	18.00	0	341	0.01%
2023/01/04	0	0.00	0	17.70	17.75	0	357	0.00%
2023/01/03	0	17.50	0	0.00	17.65	0	359	0.00%
2022/12/30	1	17.50	1	17.55	17.60	0	360	0.00%
2022/12/28	0	17.80	0	0.00	17.60	0	366	0.00%
2022/12/26	4	17.80	0	0.00	17.80	4	368	1.08%
2022/12/21	0	0.00	1	17.65	17.60	-1	386	-0.26%
2022/12/20	1	17.90	0	0.00	17.65	1	389	0.26%
2022/12/12	1	18.10	0	0.00	18.20	1	408	0.25%
2022/12/09	2	18.28	0	0.00	18.20	2	405	0.49%
2022/12/08	2	19.05	0	0.00	18.65	2	401	0.50%
2022/12/07	0	0.00	7	18.19	18.15	-7	386	-1.81%
2022/12/06	5	18.55	3	18.52	18.50	2	385	0.52%
2022/12/02	0	0.00	1	18.75	18.75	-1	384	-0.26%
2022/12/01	1	18.80	0	0.00	18.70	1	384	0.26%
2022/11/28	2	18.43	3	18.38	18.25	-1	381	-0.26%
2022/11/24	3	18.22	8	18.12	18.20	-5	378	-1.32%
2022/11/23	2	17.80	0	0.00	17.75	2	371	0.54%
2022/11/21	3	18.02	0	0.00	17.80	3	386	0.78%
2022/11/18	8	18.07	0	0.00	18.05	8	404	1.98%
2022/11/07	5	16.84	4	17.04	17.00	1	415	0.24%
2022/10/24	0	15.90	0	0.00	15.70	0	403	0.01%
2022/10/20	0	0.00	2	15.75	15.60	-2	407	-0.49%
2022/10/17	1	15.60	0	0.00	15.85	1	415	0.24%
2022/10/14	2	15.85	1	15.65	15.85	1	417	0.24%
2022/10/13	3	15.15	0	0.00	14.60	3	415	0.72%
2022/10/11	2	15.93	2	15.85	15.85	0	406	0.00%
2022/10/05	2	17.10	0	0.00	16.75	2	418	0.48%
2022/10/04	2	16.60	0	0.00	16.70	2	422	0.47%
2022/09/29	0	0.00	1	16.00	15.90	-1	420	-0.24%
2022/09/28	1	16.15	1	16.80	15.55	0	423	0.00%
2022/09/27	3	16.40	0	0.00	16.70	3	422	0.71%
2022/09/26	1	17.05	0	0.00	16.50	1	422	0.24%
2022/09/23	0	18.00	0	0.00	17.70	0	423	0.00%
2022/09/21	2	18.05	0	0.00	17.95	2	426	0.47%
2022/09/12	1	19.35	0	0.00	19.15	1	429	0.23%
2022/09/08	1	18.70	0	0.00	18.95	1	430	0.23%
2022/09/06	2	18.65	0	0.00	18.65	2	433	0.46%
2022/09/05	0	0.00	1	19.10	19.00	-1	437	-0.23%
2022/09/01	2	19.60	5	19.64	19.65	-3	444	-0.68%
2022/08/31	1	19.75	3	19.87	19.90	-2	440	-0.45%
2022/08/26	1	20.00	0	0.00	19.80	1	437	0.23%
2022/08/25	0.3	21.25	0	0.00	21.20	0.3	432	0.07%
2022/08/22	1	21.00	0	0.00	21.00	1	413	0.24%
2022/08/19	0	0.00	0	21.25	21.25	0	413	0.00%
2022/08/18	0.1	20.95	0	0.00	20.90	0.1	408	0.02%
2022/08/17	0.1	20.90	0	0.00	20.95	0.1	411	0.02%
2022/08/16	1	20.65	0	0.00	20.65	1	408	0.25%
2022/08/12	0	0.00	13	20.16	20.10	-13	395	-3.29%
2022/08/11	10	19.82	0	0.00	19.55	10	389	2.57%
2022/08/09	2	19.60	0	0.00	19.60	2	384	0.52%
2022/08/05	2	19.35	4	19.34	19.40	-2	389	-0.51%
2022/08/04	5	18.66	0	0.00	18.90	5	389	1.28%
2022/08/02	2	19.10	1	19.20	19.15	1	389	0.26%
2022/07/29	1	19.20	0	0.00	19.25	1	386	0.26%
2022/07/27	0	0.00	3	18.95	19.15	-3	389	-0.77%
2022/07/26	0	0.00	2	19.00	19.05	-2	387	-0.52%
2022/07/20	3	19.43	3	19.35	19.20	0	408	0.00%
2022/07/19	3	19.42	0	0.00	19.40	3	419	0.71%
2022/07/14	1	18.35	1	18.40	18.85	0	420	0.00%
2022/07/12	1	18.20	0	0.00	18.15	1	418	0.24%
2022/07/11	0	0.00	1	19.40	19.25	-1	417	-0.24%
2022/07/06	1	18.80	0	0.00	18.65	1	430	0.23%
2022/07/05	0	0.00	3	19.18	19.35	-3	433	-0.69%
2022/07/04	1	18.45	1	18.80	18.55	0	431	0.00%
2022/07/01	4	19.36	24	19.48	18.60	-20	436	-4.58%
2022/06/30	25	20.04	0	0.00	20.05	25	428	5.84%
2022/06/29	2	20.73	1	20.75	20.70	1	424	0.24%
2022/06/27	0	0.00	2	21.20	21.30	-2	429	-0.47%
2022/06/21	0	0.00	2	20.75	21.10	-2	445	-0.45%
2022/06/20	1	20.75	10	20.45	20.35	-9	446	-2.02%
2022/06/16	1	22.10	0	0.00	21.80	1	449	0.22%
2022/06/15	1	22.45	1	22.55	22.45	0	449	0.00%
2022/06/14	2	21.90	1	22.00	22.30	1	461	0.22%
2022/06/13	1	22.35	0	0.00	22.10	1	472	0.21%
2022/06/10	2	23.18	1	23.30	23.10	1	472	0.21%
2022/06/09	0	0.00	21	23.57	23.55	-21	470	-4.46%
2022/06/08	20	23.55	0	0.00	23.55	20	473	4.22%
2022/06/07	1	23.45	0	0.00	23.40	1	476	0.21%
2022/06/06	0	0.00	1	23.65	23.65	-1	481	-0.21%
2022/06/01	1	23.40	0	0.00	23.35	1	500	0.20%
2022/05/31	2	23.23	1	23.40	23.30	1	516	0.19%
2022/05/30	0	0.00	1	23.20	23.30	-1	519	-0.19%
2022/05/23	1	22.75	0	0.00	22.45	1	554	0.18%
2022/05/20	0	0.00	1	22.60	22.60	-1	567	-0.18%
2022/05/19	1	21.90	0	0.00	22.60	1	573	0.17%
2022/05/06	0	22.00	0	0.00	21.80	0	622	0.00%
2022/05/03	0	21.30	0	0.00	21.25	0	648	0.00%
2022/04/27	1	20.00	0	0.00	20.40	1	696	0.14%
2022/04/26	1	21.55	4	21.88	21.55	-3	687	-0.44%
2022/04/25	5	21.77	3	21.82	21.70	2	707	0.28%
2022/04/22	0	22.91	0	0.00	22.85	0	713	0.00%
2022/04/21	2	23.15	0	0.00	23.00	2	739	0.27%
2022/04/20	1	23.00	0	0.00	23.00	1	763	0.13%
2022/04/19	0	0.00	5	22.65	22.70	-5	813	-0.61%
2022/04/18	3	22.20	4	22.35	22.30	-1	862	-0.12%
2022/04/15	5	22.39	0	0.00	22.45	5	878	0.57%
2022/04/14	1	22.90	3	22.80	22.80	-2	907	-0.22%
2022/04/12	0	23.12	2	22.83	22.75	-2	938	-0.21%
2022/04/11	1	22.75	4	22.85	22.80	-3	956	-0.31%
2022/04/08	0	23.45	0	0.00	23.35	0	965	0.00%
2022/04/06	1	23.85	0	0.00	23.90	1	990	0.10%
2022/03/30	0	24.65	0	0.00	24.45	0	1,223	0.00%
2022/03/29	0	0.00	21	24.46	24.40	-21	1,288	-1.63%
2022/03/28	1	24.05	1	24.20	24.20	0	1,302	0.00%
2022/03/25	2	24.35	0	0.00	24.35	2	1,314	0.15%
2022/03/24	3	24.17	4	24.13	24.20	-1	1,323	-0.08%
2022/03/22	1	24.20	0	0.00	24.20	1	1,501	0.07%
2022/03/21	0	0.00	14	24.13	24.30	-14	1,529	-0.92%
2022/03/15	2	22.70	1	22.85	22.60	1	1,673	0.06%
2022/03/14	1	23.40	0	0.00	23.20	1	1,767	0.06%
2022/03/11	5	23.39	0	0.00	23.30	5	1,882	0.27%
2022/03/10	0	0.00	4	23.45	23.45	-4	2,069	-0.19%
2022/03/09	3	22.73	0	0.00	22.75	3	2,106	0.14%
2022/03/08	5	22.38	0	22.95	22.30	5	2,142	0.23%
2022/03/07	16	23.23	13	23.27	22.95	3	2,165	0.14%
2022/03/04	1	24.45	1	24.40	24.25	0	2,193	0.00%
2022/03/03	1	25.00	1	25.15	24.80	0	2,213	0.00%
2022/03/02	0	0.00	10	24.95	24.90	-10	2,257	-0.44%
2022/03/01	1	25.00	0	0.00	25.05	1	2,296	0.04%
2022/02/25	2	24.53	3	24.45	24.55	-1	2,322	-0.04%
2022/02/24	15	24.97	0	0.00	24.55	15	2,519	0.60%
2022/02/23	0	25.95	0	0.00	25.75	0	2,547	0.00%
2022/02/22	6	25.62	1	26.10	25.55	5	2,629	0.19%
2022/02/21	1	25.95	1	26.15	26.30	0	2,668	0.00%
2022/02/18	2	26.05	4	26.13	26.05	-2	2,750	-0.07%
2022/02/17	2	25.95	0	0.00	25.80	2	3,032	0.07%
2022/02/16	0	26.15	0	0.00	25.85	0	3,118	0.00%
2022/02/15	3	25.72	4	25.88	25.55	-1	3,147	-0.03%
2022/02/14	4	25.79	2	25.60	25.65	2	3,190	0.06%
2022/02/11	2	26.30	3	26.42	26.30	-1	3,224	-0.03%
2022/02/10	1	26.20	3	26.61	26.15	-2	3,254	-0.06%
2022/02/09	7	26.31	17	26.10	26.50	-10	3,298	-0.30%
2022/02/08	1	25.60	0	0.00	25.70	1	3,359	0.03%
2022/01/26	3	24.38	3	24.60	24.50	0	3,606	0.00%
2022/01/25	0	24.70	0	0.00	24.50	0	4,197	0.00%
2022/01/24	11	24.96	1	24.90	25.15	10	4,313	0.23%
2022/01/21	21	25.95	4	25.60	25.70	17	4,334	0.39%
2022/01/20	3	26.78	11	26.95	26.70	-8	4,351	-0.18%
2022/01/19	2	26.50	4	26.73	26.70	-2	4,462	-0.04%
2022/01/18	4	26.63	5	26.72	26.50	-1	4,501	-0.02%
2022/01/17	1	26.00	5	26.46	26.45	-4	4,517	-0.09%
2022/01/14	5	25.73	16	25.65	25.60	-11	4,544	-0.24%
2022/01/13	1	26.45	2	26.73	26.45	-1	4,531	-0.02%
2022/01/12	10	26.54	10	26.83	26.50	0	4,518	0.00%
2022/01/11	21	26.52	20	26.66	26.15	1	4,488	0.02%
2022/01/10	2	26.28	0	0.00	26.30	2	4,445	0.04%
2022/01/07	33	26.36	23	26.21	25.80	10	4,438	0.23%
2022/01/06	1	26.65	6	26.70	26.70	-5	4,415	-0.11%
2022/01/05	4	27.10	2	27.03	26.90	2	4,418	0.05%
2022/01/04	22	26.98	4	27.06	27.05	18	4,414	0.41%
2022/01/03	1	27.25	0	0.00	27.15	1	4,402	0.02%
2021/12/29	0	0.00	2.1	27.53	27.60	-2.1	4,401	-0.05%
2021/12/28	11	27.71	73	28.11	27.55	-62	4,423	-1.40%
2021/12/27	63	28.21	5	27.34	28.25	58	4,413	1.31%
2021/12/24	35.1	27.99	42	28.08	27.60	-7	4,386	-0.16%
2021/12/23	6	27.68	18	27.78	27.45	-12	4,289	-0.28%
2021/12/22	2	26.88	5	26.95	26.95	-3	4,254	-0.07%
2021/12/20	0	0.00	2	27.40	27.15	-2	4,254	-0.05%
2021/12/17	16	27.20	108	27.61	27.10	-92	4,256	-2.16%	大賣/
2021/12/16	99	28.34	111	28.19	28.40	-12	4,208	-0.29%	大賣/
2021/12/15	31	27.41	2.1	27.21	27.50	28.9	4,117	0.70%
2021/12/14	4	26.91	47	26.90	26.70	-43	4,105	-1.05%
2021/12/13	79	27.68	13	27.95	27.80	66	4,093	1.61%
2021/12/10	48	27.09	6	27.05	27.05	42	4,072	1.03%
2021/12/09	1	27.40	2	27.20	27.10	-1	4,083	-0.02%
2021/12/08	19	28.55	42	28.76	27.80	-23	4,043	-0.57%
2021/12/07	44	28.70	21	28.49	28.20	23	3,973	0.58%
2021/12/06	145	28.24	147.2	28.52	28.45	-2.2	3,893	-0.06%	大買/大賣/
2021/12/03	2	27.63	10	27.89	27.65	-8	3,751	-0.21%
2021/12/02	2	27.45	1	27.77	27.05	1	3,755	0.03%
2021/12/01	0	0.00	1	27.80	27.75	-1	3,788	-0.03%
2021/11/30	2	26.76	17	27.16	27.30	-15	3,802	-0.39%
2021/11/29	70	25.31	71	26.14	26.15	-1	3,881	-0.02%
2021/11/26	19	26.46	20.1	26.88	26.30	-1.1	3,981	-0.03%
2021/11/25	1	28.00	1	28.15	27.70	0	4,009	0.00%
2021/11/24	3	27.68	6	27.30	27.65	-3	3,984	-0.08%
2021/11/23	85.2	28.49	61	28.16	27.35	24.2	3,981	0.61%
2021/11/22	29	27.83	24	27.93	27.70	5	3,805	0.13%
2021/11/19	25	27.84	17	27.78	27.60	8	3,835	0.21%
2021/11/18	8	27.46	11	27.17	26.85	-3	3,807	-0.08%
2021/11/17	37.1	27.58	19	27.49	27.40	18.1	3,812	0.48%
2021/11/16	123	28.69	120	29.08	28.35	3	3,768	0.08%	大買/大賣/
2021/11/15	3	27.18	8	26.55	27.05	-5	3,519	-0.14%
2021/11/12	25	26.02	103	26.01	25.75	-78	3,492	-2.23%	大賣/
2021/11/11	20	25.95	33.1	26.28	25.85	-13.1	3,525	-0.37%
2021/11/10	0	0.00	6	26.52	26.60	-6	3,561	-0.17%
2021/11/09	1	26.45	2	26.78	26.40	-1	3,664	-0.03%
2021/11/08	4	26.05	6	26.08	26.15	-2	3,679	-0.05%
2021/11/05	82	26.58	1.1	26.59	26.50	80.9	3,757	2.15%
2021/11/04	7	27.69	12	27.63	27.50	-5	3,780	-0.13%
2021/11/03	35	28.37	48	27.89	28.25	-13	3,901	-0.33%
2021/11/02	75.4	29.25	75	29.35	28.80	0.4	3,927	0.01%
2021/11/01	20	27.15	16	27.10	27.50	4	3,677	0.11%
2021/10/29	0	0.00	4	25.48	25.00	-4	3,894	-0.10%
2021/10/28	11	24.99	3	25.08	24.90	8	4,296	0.19%
2021/10/27	31	25.09	32	25.17	25.40	-1	4,386	-0.02%
2021/10/26	20	25.13	39	24.71	24.70	-19	4,532	-0.42%
2021/10/25	24	23.91	2	24.13	24.15	22	4,783	0.46%
2021/10/22	5	24.75	1	24.85	24.70	4	5,056	0.08%
2021/10/21	4	24.21	2	24.43	23.85	2	5,962	0.03%
2021/10/20	2	24.10	7	23.98	23.85	-5	6,703	-0.07%
2021/10/19	1	24.05	2.1	24.08	24.00	-1.1	7,510	-0.01%
2021/10/15	2.1	23.47	2	23.45	23.45	0.1	7,984	0.00%
2021/10/12	1	22.50	0	0.00	22.70	1	8,300	0.01%
2021/10/08	2	23.88	2	23.68	23.60	0	8,448	0.00%
2021/10/06	1	23.20	0	0.00	22.70	1	9,537	0.01%
2021/10/05	1	23.05	1.2	22.74	23.15	-0.2	9,619	0.00%
2021/10/04	0	0.00	8.2	23.61	22.25	-8.2	10,174	-0.08%
2021/10/01	4	23.03	4	23.13	23.00	0	10,249	0.00%
2021/09/29	1	24.00	13	24.07	23.85	-12	10,301	-0.12%
2021/09/28	9	24.92	2	25.20	24.90	7	10,324	0.07%
2021/09/27	3	25.60	1	25.55	25.55	2	10,348	0.02%
2021/09/24	4	25.49	12	25.47	25.40	-8	10,527	-0.08%
2021/09/23	1	25.20	0	0.00	24.85	1	10,716	0.01%
2021/09/22	7	25.02	3	24.95	25.00	4	10,771	0.04%
2021/09/17	4	25.54	5	25.77	25.90	-1	10,834	-0.01%
2021/09/16	7	25.54	8	25.81	25.40	-1	10,961	-0.01%
2021/09/15	5	25.78	16	25.99	25.95	-11	10,961	-0.10%
2021/09/14	12	26.48	0	0.00	26.30	12	10,965	0.11%
2021/09/13	7	27.33	8	27.08	27.00	-1	10,950	-0.01%
2021/09/10	26	27.63	24	27.48	27.50	2	10,957	0.02%
2021/09/09	0	0.00	9	27.61	28.00	-9	10,943	-0.08%
2021/09/08	14	27.03	15	27.04	26.70	-1	10,946	-0.01%
2021/09/07	6	26.93	14	27.15	27.40	-8	10,956	-0.07%
2021/09/06	46	27.77	78.3	27.90	27.00	-32.3	10,966	-0.29%
2021/09/03	87.1	28.44	10	28.44	28.30	77.1	10,963	0.70%
2021/09/02	31	28.59	24.7	28.56	28.45	6.3	11,068	0.06%
2021/09/01	64	29.13	25	29.01	29.30	39	11,069	0.35%
2021/08/31	53	27.99	15	28.25	27.85	38	10,978	0.35%
2021/08/30	5	27.25	2	27.35	27.35	3	10,926	0.03%
2021/08/27	11	27.06	2	26.88	26.85	9	10,919	0.08%
2021/08/26	3	27.43	7	27.76	27.75	-4	10,909	-0.04%
2021/08/25	9	28.20	16	27.89	27.60	-7	10,901	-0.06%
2021/08/24	1	26.90	12	27.39	26.80	-11	10,844	-0.10%
2021/08/23	33	27.15	9	27.60	27.90	24	10,812	0.22%
2021/08/20	1	26.30	10	26.12	26.30	-9	10,786	-0.08%
2021/08/19	4	26.16	19	26.29	25.75	-15	10,760	-0.14%
2021/08/18	28	26.80	18	25.98	26.95	10	10,750	0.09%
2021/08/17	10	26.44	11	26.00	25.50	-1	10,716	-0.01%
2021/08/16	6	26.45	29	26.82	26.90	-23	10,669	-0.22%
2021/08/13	23	28.01	45	27.37	26.95	-22	10,610	-0.21%
2021/08/12	7	27.64	12	27.70	27.85	-5	10,490	-0.05%
2021/08/11	59	27.47	65	27.51	27.40	-6	10,463	-0.06%
2021/08/10	29	28.73	56	28.28	28.45	-27	10,362	-0.26%
2021/08/09	55	29.49	57.5	29.31	28.95	-2.5	10,304	-0.02%
2021/08/06	78	31.75	55	32.10	31.20	23	10,150	0.23%
2021/08/05	199	32.67	168	32.78	32.10	31	9,981	0.31%	大買/大賣/
2021/08/04	208	32.67	183	32.53	31.95	25	9,699	0.26%	大買/大賣/
2021/08/03	120	31.24	140.2	31.99	33.20	-20.2	9,409	-0.21%	大買/大賣/
2021/08/02	50.1	29.46	67.3	29.55	30.20	-17.3	8,992	-0.19%
2021/07/30	92.1	29.87	85.1	29.57	28.90	7	8,905	0.08%
2021/07/29	118	29.52	106	29.66	29.45	12	8,687	0.14%	大買/大賣/
2021/07/28	72.7	30.12	273.1	29.91	29.70	-200.5	8,418	-2.38%	大賣/鉅額交易
2021/07/27	351.4	35.31	297	34.16	33.00	54.4	8,184	0.66%	大買/大賣/
2021/07/26	298	33.79	336	34.66	35.25	-38	7,286	-0.52%	大買/大賣/
2021/07/23	142.3	31.28	108.1	31.75	32.05	34.3	6,598	0.52%	大買/大賣/
2021/07/22	157.1	29.95	133.1	30.57	29.15	24	5,900	0.41%	大買/大賣/
2021/07/21	39	29.14	48.1	29.14	28.80	-9.1	5,689	-0.16%
2021/07/20	30.1	29.25	26	29.03	29.60	4.1	5,645	0.07%
2021/07/19	15	29.57	33.1	28.89	29.90	-18.1	5,616	-0.32%
2021/07/16	20.1	29.30	17	29.19	28.85	3.1	5,653	0.05%
2021/07/15	42	28.29	31.3	27.96	29.35	10.7	5,651	0.19%
2021/07/14	62.1	29.42	54	28.96	28.70	8.1	5,561	0.14%
2021/07/13	225	30.68	160	30.47	28.30	65	5,336	1.22%	大買/大賣/
2021/07/12	22	29.23	17.5	29.25	29.25	4.5	4,732	0.10%
2021/07/09	152.5	25.48	119	25.82	26.60	33.5	4,703	0.71%	大買/大賣/
2021/07/08	32	24.07	13.1	23.84	24.20	18.9	4,198	0.45%
2021/07/07	6	22.97	6	23.00	23.10	0	4,203	0.00%
2021/07/06	39	23.26	15	22.86	22.90	24	4,244	0.57%
2021/07/05	32	23.18	6	23.13	23.15	26	4,307	0.60%
2021/07/02	15	22.50	22	22.55	22.50	-7	4,406	-0.16%
2021/07/01	42	22.91	13	22.47	22.35	29	4,582	0.63%
2021/06/30	29	24.18	38	24.22	24.30	-9	4,674	-0.19%
2021/06/29	18.1	22.95	68	22.86	22.90	-49.9	4,669	-1.07%
2021/06/28	39	23.56	10	23.22	23.70	29	4,672	0.62%
2021/06/25	62	23.43	85	23.16	23.10	-23	4,615	-0.50%
2021/06/24	7	22.55	7	22.39	22.35	0	4,489	0.00%
2021/06/23	6	21.96	0	0.00	22.35	6	4,486	0.13%
2021/06/22	0	0.00	7	21.51	21.35	-7	4,468	-0.16%
2021/06/21	9	21.78	15	21.71	21.50	-6	4,475	-0.13%
2021/06/18	13	22.09	10	22.15	22.15	3	4,520	0.07%
2021/06/17	7	22.39	55	22.34	22.55	-48	4,704	-1.02%
2021/06/16	61	22.11	27.1	21.69	21.60	33.9	4,794	0.71%
2021/06/15	7	22.50	9	22.69	22.45	-2	4,773	-0.04%
2021/06/11	6	22.36	21	22.75	22.65	-15	4,753	-0.32%
2021/06/10	61	22.50	56	22.81	22.40	5	4,709	0.11%
2021/06/09	111	22.67	111	22.10	21.90	0	4,595	0.00%	大買/大賣/
2021/06/08	10	21.62	15	21.92	22.00	-5	4,481	-0.11%
2021/06/07	16	21.23	11	20.89	21.30	5	4,450	0.11%
2021/06/04	4	20.89	0	0.00	20.90	4	4,431	0.09%
2021/06/03	0	0.00	0.5	20.98	21.00	-0.5	4,447	-0.01%
2021/06/02	0.3	20.95	102	20.71	20.80	-101.7	4,442	-2.29%	大賣/鉅額交易
2021/06/01	1.2	20.94	10	21.00	20.90	-8.8	4,432	-0.20%
2021/05/31	5	20.75	53	20.83	20.75	-48	4,432	-1.08%
2021/05/28	30	20.62	72	20.42	20.65	-42	4,462	-0.94%
2021/05/27	60	20.14	23	20.02	20.20	37	4,447	0.83%
2021/05/26	52	20.12	41	19.95	19.95	11	4,448	0.25%
2021/05/25	41	19.94	44.1	19.84	19.85	-3.1	4,441	-0.07%
2021/05/24	47	19.07	9.1	18.80	19.40	37.9	4,442	0.85%
2021/05/21	108	18.64	13.6	18.59	18.80	94.4	4,443	2.13%	大買/
2021/05/20	7.2	18.35	4	18.51	18.35	3.2	4,474	0.07%
2021/05/19	7	18.11	8	18.30	18.40	-1	4,482	-0.02%
2021/05/18	7	17.33	21	17.76	17.85	-14	4,482	-0.31%
2021/05/17	21	16.56	4	17.10	16.25	17	4,472	0.38%
2021/05/14	2.8	18.13	45	17.58	17.55	-42.2	4,442	-0.95%
2021/05/13	5	17.11	10	17.35	17.40	-5	4,408	-0.11%
2021/05/12	1	17.50	2	18.65	17.40	-1	4,392	-0.02%
2021/05/11	10	19.32	19	18.91	18.95	-9	4,339	-0.21%
2021/05/10	1	20.40	50	20.80	20.35	-49	4,310	-1.14%
2021/05/07	31	20.66	32	20.65	20.70	-1	4,308	-0.02%
2021/05/06	1	19.85	50	19.40	19.50	-49	4,291	-1.14%
2021/05/05	6	20.47	6	19.79	19.70	0	4,260	0.00%
2021/05/04	2.1	19.79	16	20.42	20.20	-13.9	4,257	-0.33%
2021/05/03	196	21.97	84	21.98	21.85	112	4,228	2.65%	大買/鉅額交易
2021/04/29	3	23.10	1	23.40	23.00	2	4,239	0.05%
2021/04/28	5	23.18	16	23.77	23.75	-11	4,553	-0.24%
2021/04/27	65	23.73	82	23.81	23.50	-17	4,752	-0.36%
2021/04/26	24	23.25	12	22.96	23.45	12	4,631	0.26%
2021/04/23	8	22.88	16	22.69	23.05	-8	4,594	-0.17%
2021/04/22	19	21.98	136	22.73	21.60	-117	4,541	-2.58%	大賣/鉅額交易
2021/04/21	82	23.87	88	23.59	23.50	-6	4,423	-0.14%
2021/04/20	69	24.24	41	24.09	24.25	28	4,335	0.65%
2021/04/19	41	24.07	15.6	23.65	24.25	25.4	4,340	0.58%
2021/04/16	21	23.47	39.3	22.86	23.10	-18.3	4,268	-0.43%
2021/04/15	39	22.21	0	0.00	22.35	39	4,180	0.93%
2021/04/14	55	21.75	5	21.22	21.85	50	4,227	1.18%
2021/04/13	48	21.78	19	21.92	21.50	29	4,437	0.65%
2021/04/12	19	22.34	12	22.35	22.30	7	4,811	0.15%
2021/04/09	40	22.47	28	22.32	22.50	12	4,848	0.25%
2021/04/08	44	22.57	47	22.61	22.80	-3	4,964	-0.06%
2021/04/07	99.9	22.25	188.8	22.38	22.00	-88.8	4,828	-1.84%	大賣/
2021/04/06	184	21.70	171	21.79	21.75	13	4,663	0.28%	大買/大賣/
2021/04/01	130	20.22	81	20.27	20.50	49	4,413	1.11%	大買/
2021/03/31	34	19.47	10	19.44	19.45	24	4,215	0.57%
2021/03/29	5.3	19.09	0	0.00	18.90	5.3	4,133	0.13%
2021/03/26	7	19.01	10	18.95	18.90	-3	4,130	-0.07%
2021/03/25	3	18.75	11	18.67	18.70	-8	4,120	-0.19%
2021/03/24	13	18.93	7	18.80	18.95	6	4,116	0.15%
2021/03/23	11	19.04	13.3	18.94	18.80	-2.3	4,101	-0.06%
2021/03/22	31.2	19.88	15	20.10	19.60	16.2	4,055	0.40%
2021/03/19	55	18.73	106	18.74	19.15	-51	3,870	-1.32%	大賣/
2021/03/18	51	18.41	56	18.38	18.45	-5	3,766	-0.13%
2021/03/17	80.5	18.49	22	18.43	18.15	58.5	3,755	1.56%
2021/03/16	15	18.27	66.2	18.57	18.00	-51.2	3,778	-1.36%
2021/03/15	70	18.45	1	18.45	18.35	69	3,871	1.78%
2021/03/12	0	18.40	6	17.99	17.85	-6	3,856	-0.16%
2021/03/11	0.2	17.82	2	17.75	17.85	-1.8	3,917	-0.05%
2021/03/10	2.1	17.45	0	0.00	17.45	2.1	4,084	0.05%
2021/03/09	4	17.40	0	0.00	17.30	4	4,131	0.10%
2021/03/08	0	17.85	0	0.00	17.80	0	4,235	0.00%
2021/03/03	4	18.33	3	18.35	18.50	1	4,247	0.02%
2021/03/02	3	18.08	42	18.18	17.80	-39	4,198	-0.93%
2021/02/26	33	18.25	0	0.00	18.05	33	4,194	0.79%
2021/02/25	8	17.94	2	18.03	18.00	6	4,180	0.14%
2021/02/23	1	18.35	5	18.30	18.50	-4	4,149	-0.10%
2021/02/22	55	18.18	56.2	18.46	18.35	-1.2	4,140	-0.03%
2021/02/18	6	17.82	7	17.59	17.75	-1	4,079	-0.02%
2021/02/17	2	17.13	41	17.37	17.30	-39	4,054	-0.96%
2021/02/05	10	16.70	2	16.75	16.75	8	4,032	0.20%
2021/02/04	20	16.65	6	16.68	16.65	14	4,029	0.35%
2021/02/03	1	16.75	5	16.97	16.65	-4	4,024	-0.10%
2021/02/02	8	16.96	0	0.00	16.70	8	4,011	0.20%
2021/02/01	0	0.00	18	16.59	16.70	-18	3,996	-0.45%
2021/01/29	21.2	17.07	33	16.88	16.75	-11.8	3,971	-0.30%
2021/01/28	26	16.93	1	16.70	16.90	25	3,948	0.63%
2021/01/27	8	17.03	3	17.00	17.00	5	3,925	0.13%
2021/01/26	12	17.41	1	17.75	17.15	11	3,904	0.28%
2021/01/25	11	17.65	2	17.65	17.65	9	3,875	0.23%
2021/01/22	17	18.10	19	18.09	18.15	-2	3,833	-0.05%
2021/01/21	82	18.78	80	18.87	18.45	2	3,773	0.05%
2021/01/20	48	18.26	74	18.54	19.05	-26	3,393	-0.77%
2021/01/19	11	17.50	0	0.00	17.35	11	3,073	0.36%
2021/01/18	2	17.30	13	16.91	17.35	-11	3,023	-0.36%
2021/01/15	5	17.26	5	17.08	17.15	0	2,982	0.00%
2021/01/14	3	17.75	4	17.55	17.65	-1	2,954	-0.03%
2021/01/13	7	17.34	2	17.45	17.35	5	2,923	0.17%
2021/01/12	10	17.09	11	17.24	17.05	-1	2,892	-0.03%
2021/01/11	11	18.16	1	18.00	18.15	10	2,818	0.35%
2021/01/08	5	17.89	7	17.82	17.85	-2	2,778	-0.07%
2021/01/07	36	18.62	71	18.63	18.55	-35	2,701	-1.30%
2021/01/06	75	19.21	55	19.57	19.00	20	2,589	0.77%
2021/01/05	118	20.83	86	20.63	21.00	32	2,293	1.40%	大買/
2021/01/04	27	19.11	8	19.29	19.40	19	1,799	1.06%
2020/12/31	33.1	16.86	91.2	17.14	17.65	-58.1	1,693	-3.43%
2020/12/30	16	16.23	12	16.11	16.05	4	1,436	0.28%
2020/12/29	58	16.27	3	16.23	16.25	55	1,420	3.87%
2020/12/28	4	15.79	2	15.85	16.00	2	1,367	0.15%
2020/12/24	4	15.55	2	15.65	15.55	2	1,334	0.15%
2020/12/22	0	0.00	2	15.40	15.05	-2	1,343	-0.15%
2020/12/21	51	15.30	2	15.20	15.30	49	1,342	3.65%
2020/12/18	10	15.65	0	0.00	15.60	10	1,337	0.75%
2020/12/17	1	15.65	0	0.00	15.65	1	1,347	0.07%
2020/12/16	0	0.00	1	15.70	15.50	-1	1,355	-0.07%
2020/12/14	0	0.00	2	15.53	15.70	-2	1,357	-0.15%
2020/12/10	4	15.93	0	0.00	15.85	4	1,404	0.28%
2020/12/09	8	16.31	8	16.24	16.15	0	1,486	0.00%
2020/12/08	3	15.73	14	15.99	15.70	-11	1,388	-0.79%
2020/12/07	17.2	15.98	9	16.13	16.30	8.2	1,388	0.59%
2020/12/04	19	16.53	21	15.84	16.40	-2	1,342	-0.15%
2020/12/03	33	15.51	30	15.33	15.35	3	1,179	0.25%
2020/12/02	23	15.79	21	15.70	15.70	2	1,177	0.17%
2020/12/01	0	0.00	1	14.80	15.05	-1	1,079	-0.09%
2020/11/30	6	14.96	129	14.93	14.80	-123	1,083	-11.35%	大賣/鉅額交易
2020/11/27	160	14.90	30	14.89	14.85	130	1,082	12.01%	大買/鉅額交易
2020/11/25	1	14.55	1	14.35	14.40	0	1,061	0.00%
2020/11/20	0	0.00	50	14.30	14.35	-50	1,044	-4.79%
2020/11/17	0	0.00	4	14.24	14.25	-4	1,034	-0.39%
2020/11/16	1	13.95	0	0.00	13.95	1	1,051	0.10%
2020/11/13	1	13.95	1	14.00	14.00	0	1,060	0.00%
2020/11/12	0	0.00	3	14.05	13.95	-3	1,064	-0.28%
2020/11/10	0	0.00	5	13.95	14.30	-5	1,093	-0.46%
2020/11/09	0	0.00	6	13.85	13.90	-6	1,114	-0.54%
2020/11/05	0	0.00	3	13.77	13.75	-3	1,145	-0.26%
2020/11/04	0	0.00	2	13.80	13.70	-2	1,173	-0.17%
2020/10/30	12	13.58	0	0.00	13.35	12	1,278	0.94%
2020/10/28	3	13.80	0	0.00	13.85	3	1,355	0.22%
2020/10/21	0	0.00	1	14.35	14.15	-1	1,926	-0.05%
2020/10/20	1	14.05	0	0.00	14.05	1	1,941	0.05%
2020/10/16	0	0.00	4	14.55	14.10	-4	1,981	-0.20%
2020/10/15	1	14.45	6	14.60	14.55	-5	1,976	-0.25%
2020/10/14	0	0.00	5	14.47	14.50	-5	1,977	-0.25%
2020/10/13	0	0.00	3	14.30	14.35	-3	1,980	-0.15%
2020/10/05	4	14.35	4	14.35	14.35	0	2,095	0.00%
2020/09/30	2	13.80	2	14.20	14.65	0	2,100	0.00%
2020/09/25	0	0.00	2	13.80	13.85	-2	2,150	-0.09%
2020/09/24	2	14.28	2	14.63	14.25	0	2,129	0.00%
2020/09/22	2	14.85	4	14.96	14.90	-2	2,116	-0.09%
2020/09/21	5	15.40	12	15.61	15.30	-7	2,093	-0.33%
2020/09/18	1.6	15.57	0	0.00	15.65	1.6	2,073	0.07%
2020/09/16	6	15.50	5	15.60	15.50	1	2,033	0.05%
2020/09/15	37.4	15.71	28	15.91	15.60	9.4	2,019	0.47%
2020/09/14	42.2	15.78	45	15.73	16.30	-2.8	1,968	-0.14%
2020/09/11	0	0.00	2	14.90	15.00	-2	1,888	-0.11%
2020/09/10	2	15.20	0	0.00	14.95	2	1,872	0.11%
2020/09/09	1	14.95	2	14.80	15.10	-1	1,849	-0.05%
2020/09/07	35	15.41	37	14.98	14.95	-2	1,823	-0.11%
2020/09/04	2	15.20	2	14.75	15.00	0	1,783	0.00%
2020/09/03	1	14.70	55	14.98	14.75	-54	1,755	-3.08%
2020/09/02	5	14.65	0	0.00	14.65	5	1,751	0.29%
2020/09/01	9	14.64	0	0.00	14.65	9	1,753	0.51%
2020/08/27	0	0.00	1	14.25	14.05	-1	1,762	-0.06%
2020/08/26	2	14.33	1	14.20	14.15	1	1,761	0.06%
2020/08/25	1	14.20	1	14.25	14.15	0	1,785	0.00%
2020/08/21	1	13.70	2	13.80	13.75	-1	1,781	-0.06%
2020/08/20	5	13.56	5	13.82	13.40	0	1,792	0.00%
2020/08/19	11	14.53	22	14.31	14.30	-11	1,782	-0.62%
2020/08/18	10	14.62	1	14.50	14.50	9	1,793	0.50%
2020/08/17	2	14.85	1	14.95	14.70	1	1,858	0.05%
2020/08/13	4	14.70	6	14.70	14.70	-2	1,949	-0.10%
2020/08/11	0	0.00	1	14.30	14.25	-1	1,913	-0.05%
2020/08/10	1	14.70	2	14.70	14.60	-1	1,904	-0.05%
2020/08/07	0	0.00	1	14.80	14.50	-1	1,884	-0.05%
2020/08/06	5	15.01	3	14.93	14.70	2	1,864	0.11%
2020/08/05	1	14.45	0.1	14.40	14.40	0.9	1,809	0.05%
2020/08/04	1	14.75	0	0.00	14.60	1	1,799	0.06%
2020/08/03	30	15.07	53	14.83	14.95	-23	1,778	-1.29%
2020/07/31	89	14.75	118	14.91	14.80	-29	1,748	-1.66%	大賣/
2020/07/30	83	14.07	62	14.19	14.40	21	1,602	1.31%
2020/07/29	114	14.23	112	14.11	13.90	2	1,511	0.13%	大買/大賣/
2020/07/28	145	13.97	136	13.83	14.30	9	1,340	0.67%	大買/大賣/
2020/07/24	2	13.90	1	14.15	13.60	1	1,187	0.08%
2020/07/23	6	14.04	15	14.05	13.85	-9	1,167	-0.77%
2020/07/22	15	14.10	5	13.95	13.80	10	1,153	0.87%
2020/07/21	0	0.00	3	13.65	13.55	-3	1,129	-0.27%
2020/07/20	3	13.02	5	13.26	13.40	-2	1,144	-0.17%
2020/07/17	2	13.30	0	0.00	13.25	2	1,145	0.17%
2020/07/16	1	13.40	4	13.46	13.40	-3	1,144	-0.26%
2020/07/15	2	13.33	4	13.44	13.30	-2	1,144	-0.17%
2020/07/14	1	13.55	12	13.96	13.50	-11	1,146	-0.96%
2020/07/13	130	13.82	113	13.88	14.10	17	1,114	1.53%	大買/大賣/
2020/07/08	5	13.59	4	13.55	13.50	1	1,019	0.10%
2020/07/07	1	13.00	2	13.28	13.40	-1	991	-0.10%
2020/07/06	0	0.00	3	13.15	13.10	-3	977	-0.31%
2020/07/03	2	12.95	1	13.10	12.90	1	961	0.10%
2020/07/01	2	12.90	3	12.98	12.95	-1	957	-0.10%
2020/06/30	0	0.00	3	12.80	12.85	-3	948	-0.32%
2020/06/29	1	12.65	1	12.80	12.70	0	947	0.00%
2020/06/24	1	12.85	0	0.00	12.75	1	946	0.11%
2020/06/23	1	12.85	0	0.00	12.80	1	947	0.11%
2020/06/22	4	13.00	4	13.04	12.90	0	945	0.00%
2020/06/19	4	13.25	0	0.00	13.10	4	940	0.43%
2020/06/18	53	13.16	50	13.19	13.60	3	922	0.33%
2020/06/15	2	12.45	0	0.00	12.20	2	883	0.23%
2020/06/12	0	0.00	11	12.11	12.25	-11	887	-1.24%
2020/06/11	0	0.00	11	12.95	12.65	-11	880	-1.25%
2020/06/10	1	13.05	3	13.20	13.30	-2	883	-0.23%
2020/06/09	0	0.00	2	13.15	13.00	-2	888	-0.23%
2020/06/08	5	13.46	1	13.30	13.30	4	888	0.45%
2020/06/05	3	13.60	0	0.00	13.50	3	873	0.34%
2020/06/04	7	13.89	16	13.68	13.60	-9	865	-1.04%
2020/06/03	6	13.68	0	0.00	13.75	6	859	0.70%
2020/06/01	0	0.00	1	13.60	13.55	-1	836	-0.12%
2020/05/29	0	0.00	7	13.29	13.25	-7	807	-0.87%
2020/05/28	1	13.30	0	0.00	13.25	1	803	0.12%
2020/05/27	2	13.43	3	13.33	13.40	-1	795	-0.13%
2020/05/26	2	13.40	7	13.28	13.30	-5	776	-0.64%
2020/05/25	5	13.18	1	13.30	13.50	4	764	0.52%
2020/05/22	70	13.72	13	13.67	13.20	57	740	7.69%
2020/05/21	19	13.31	17	13.39	13.75	2	667	0.30%
2020/05/18	4	12.25	1	12.30	12.20	3	539	0.56%
2020/05/15	0	0.00	2	12.00	12.30	-2	543	-0.37%
2020/05/14	10	11.90	10	12.10	11.90	0	529	0.00%
2020/05/12	5	12.63	3	12.50	12.45	2	526	0.38%
2020/05/08	1	12.50	23	12.77	12.55	-22	507	-4.34%
2020/05/07	23	12.40	0	0.00	12.50	23	493	4.66%
2020/04/29	20	12.15	20	11.88	11.85	0	469	0.00%
2020/04/23	0	0.00	10	11.48	11.75	-10	466	-2.14%
2020/04/22	5	10.95	2	10.80	10.90	3	446	0.67%
2020/04/01	0	9.96	0	0.00	9.91	0	431	0.00%
2020/03/18	1	10.05	0	0.00	9.93	1	540	0.19%
2020/03/13	0	0.00	4	10.30	11.50	-4	538	-0.74%
2020/03/10	0	11.60	3	11.53	11.70	-3	514	-0.58%
2020/03/09	0	0.00	1	11.75	11.70	-1	510	-0.20%
2020/02/19	7	12.17	5	12.45	12.45	2	496	0.40%
2020/02/14	0	0.00	4	12.08	12.05	-4	493	-0.81%
2020/02/13	4	11.90	0	0.00	11.90	4	492	0.81%
2020/02/12	0	12.15	4	12.06	12.15	-4	488	-0.82%
2020/02/10	2	11.50	0	0.00	11.60	2	482	0.41%
2020/02/06	0	0.00	1	11.95	11.95	-1	483	-0.21%
2020/02/05	0	0.00	1	11.70	11.70	-1	480	-0.21%
2020/02/03	0	11.20	0	0.00	11.30	0	471	0.00%
2020/01/31	11	11.64	13	11.73	11.80	-2	466	-0.43%
2020/01/20	0	0.00	2	13.05	13.05	-2	448	-0.45%
2020/01/17	2	12.95	0	0.00	13.00	2	449	0.44%
2020/01/16	0	0.00	2	13.13	13.15	-2	448	-0.45%
2020/01/14	0	0.00	0	13.00	13.00	0	487	-0.01%
2020/01/06	1	13.35	1	13.50	13.25	0	485	0.00%
2019/12/27	2	13.85	2	13.85	13.75	0	506	0.00%
2019/12/26	14	13.82	3	14.00	13.80	11	507	2.17%
2019/12/24	1	13.95	0	0.00	13.85	1	507	0.20%
2019/12/23	1	13.75	0	0.00	13.70	1	508	0.20%
2019/12/20	24	14.08	23	14.20	13.90	1	507	0.20%
2019/12/17	6	13.38	6	13.38	13.35	0	442	0.00%
2019/12/12	0	0.00	3	13.00	13.05	-3	411	-0.73%
2019/12/11	1	13.05	1	13.15	13.00	0	412	0.00%
2019/12/10	2	13.10	2	13.15	13.10	0	409	0.00%
2019/12/09	1	12.85	0	0.00	12.75	1	389	0.26%
2019/12/06	2	12.90	1	13.00	12.75	1	388	0.26%
2019/12/04	4	12.70	1	12.70	12.75	3	388	0.77%
2019/12/02	1	12.70	1	12.65	12.65	0	391	0.00%
2019/11/29	0	0.00	2	12.70	12.70	-2	393	-0.51%
2019/11/27	2	12.75	0	0.00	12.85	2	408	0.49%
2019/11/25	0	0.00	6	12.95	12.90	-6	435	-1.38%
2019/11/14	5	12.83	0	0.00	12.95	5	474	1.05%
2019/11/13	1	12.60	0	0.00	12.50	1	463	0.22%
2019/11/07	0	0.00	2	12.70	12.70	-2	470	-0.43%
2019/10/31	1	13.10	5	13.00	12.95	-4	484	-0.83%
2019/10/30	66	13.22	1	13.25	13.15	65	484	13.41%
2019/10/25	0	0.00	2	13.30	13.10	-2	498	-0.40%
2019/10/24	2	13.30	2	13.35	13.35	0	499	0.00%
2019/10/23	5	13.50	2	13.38	13.30	3	504	0.59%
2019/10/22	2	12.90	1	12.85	12.95	1	473	0.21%
2019/10/16	1	12.75	1	12.85	12.75	0	564	0.00%
2019/10/15	1	12.75	0	0.00	12.75	1	561	0.18%
2019/10/14	1	12.85	4	12.98	12.80	-3	562	-0.53%
2019/10/09	1	12.90	0	0.00	12.90	1	563	0.18%
2019/10/07	0	0.00	12	13.43	13.30	-12	566	-2.12%
2019/10/02	1	12.95	1	12.90	13.00	0	547	0.00%
2019/10/01	11	13.20	0	0.00	13.10	11	546	2.01%
2019/09/25	2	13.23	0	0.00	13.20	2	549	0.36%
2019/09/23	1	13.40	1	13.50	13.35	0	551	0.00%
2019/09/20	11	13.57	12	13.56	13.50	-1	545	-0.18%
2019/09/18	0	0.00	1	13.50	13.40	-1	526	-0.19%
2019/09/16	3	13.33	0	0.00	13.30	3	540	0.55%
2019/09/12	0	0.00	1	13.55	13.45	-1	553	-0.18%
2019/09/11	1	13.45	0	0.00	13.40	1	556	0.18%
2019/09/10	2	13.60	0	0.00	13.50	2	557	0.36%
2019/09/06	1	13.75	2	13.80	13.75	-1	557	-0.18%
2019/09/05	0	0.00	6	13.80	13.75	-6	556	-1.08%
2019/09/04	1	13.80	0	0.00	13.80	1	558	0.18%
2019/09/02	3	13.90	3	14.50	13.90	0	576	0.00%
2019/08/30	2	13.50	2	13.63	13.50	0	566	0.00%
2019/08/29	0	0.00	2	13.45	13.40	-2	564	-0.35%
2019/08/27	0	0.00	11	14.30	14.25	-11	542	-2.03%
2019/08/23	1	14.45	0	0.00	14.40	1	537	0.19%
2019/08/22	0	0.00	2	14.55	14.45	-2	538	-0.37%
2019/08/20	1	14.50	1	14.50	14.50	0	528	0.00%
2019/08/19	2	14.15	0	0.00	14.30	2	520	0.38%
2019/08/16	1	14.00	0	0.00	14.00	1	523	0.19%
2019/08/14	2	14.30	0	0.00	14.10	2	525	0.38%
2019/08/13	1	14.30	0	0.00	14.30	1	524	0.19%
2019/08/12	0	0.00	5	14.25	14.20	-5	529	-0.94%
2019/08/07	0	14.10	0	0.00	14.10	0	542	0.00%
2019/08/06	4	14.16	0	0.00	14.20	4	561	0.71%
2019/08/05	1	14.50	22	14.50	14.30	-21	574	-3.66%
2019/08/02	2	14.73	1	14.75	14.65	1	588	0.17%
2019/07/30	1	15.45	2	15.55	15.20	-1	640	-0.16%
2019/07/26	2	15.25	0	0.00	15.35	2	659	0.30%
2019/07/24	2	15.20	1	15.15	15.15	1	694	0.14%
2019/07/23	21	15.22	2	15.30	15.20	19	719	2.64%
2019/07/22	14	15.59	9	15.50	15.40	5	731	0.68%
2019/07/19	0	0.00	1	15.05	15.10	-1	700	-0.14%
2019/07/18	1	14.85	0	0.00	14.85	1	686	0.15%
2019/07/17	10	15.00	0	0.00	15.00	10	695	1.44%
2019/07/11	0	0.00	1	14.95	14.95	-1	768	-0.13%
2019/07/10	1	14.85	2	14.85	14.90	-1	863	-0.12%
2019/07/09	2	14.75	0	0.00	14.75	2	900	0.22%
2019/07/08	2	15.05	0	0.00	15.10	2	916	0.22%
2019/07/05	0	0.00	1	14.95	15.05	-1	972	-0.10%
2019/07/03	3	15.00	3	15.05	14.85	0	1,251	0.00%
2019/07/02	2	14.75	0	0.00	14.75	2	1,371	0.15%
2019/06/26	0	0.00	13	14.25	14.20	-13	1,483	-0.88%
2019/06/25	13	14.15	0	0.00	14.15	13	1,497	0.87%
2019/06/24	0	14.20	0	0.00	14.30	0	1,569	0.00%
2019/06/20	3	14.57	2	14.40	14.70	1	1,565	0.06%
2019/06/19	0	0.00	14	14.21	14.35	-14	1,559	-0.90%
2019/06/18	16	14.09	2	14.35	14.10	14	1,561	0.90%
2019/06/13	2	14.20	1	14.25	14.10	1	1,628	0.06%
2019/06/12	0	0.00	12	14.20	14.15	-12	1,692	-0.71%
2019/06/11	0	0.00	22	14.15	14.15	-22	1,819	-1.21%
2019/06/10	34	14.06	7	14.25	14.00	27	1,818	1.48%
2019/06/06	8	14.14	0	0.00	14.10	8	1,813	0.44%
2019/06/05	2	14.25	10	14.27	14.20	-8	1,816	-0.44%
2019/06/04	4	14.10	0	0.00	14.15	4	1,825	0.22%
2019/06/03	6	14.18	0	0.00	14.15	6	1,928	0.31%
2019/05/30	1	14.40	0	0.00	14.30	1	1,929	0.05%
2019/05/22	10	14.30	0	0.00	14.25	10	2,019	0.50%
2019/05/15	0	0.00	1	14.20	14.25	-1	2,100	-0.05%
2019/05/14	6	13.88	4	13.75	14.00	2	2,097	0.10%
2019/05/13	1	14.25	0	0.00	14.15	1	2,078	0.05%
2019/05/10	4	15.33	4	15.40	14.80	0	2,062	0.00%
2019/05/08	2	15.70	0	0.00	15.65	2	2,033	0.10%
2019/05/07	9	15.70	12	15.88	16.05	-3	2,017	-0.15%
2019/05/06	3	15.50	1	15.60	15.40	2	1,982	0.10%
2019/05/02	2	16.00	0	0.00	16.05	2	1,952	0.10%
2019/04/30	14	16.08	3	16.10	16.15	11	1,977	0.56%
2019/04/29	10	16.80	12	16.56	16.30	-2	1,947	-0.10%
2019/04/26	6	16.52	2	16.65	16.50	4	1,917	0.21%
2019/04/25	2	16.65	11	16.57	16.70	-9	1,908	-0.47%
2019/04/24	6	16.30	6	16.45	16.30	0	1,883	0.00%
2019/04/23	4	16.25	0	0.00	16.30	4	1,871	0.21%
2019/04/22	4	16.48	4	16.55	16.40	0	1,861	0.00%
2019/04/19	1	16.60	0	0.00	16.60	1	1,844	0.05%
2019/04/18	4	16.40	0	0.00	16.10	4	1,824	0.22%
2019/04/16	0	0.00	1	17.30	17.00	-1	1,774	-0.06%
2019/04/15	0	16.90	2	16.85	16.95	-2	1,675	-0.12%
2019/04/12	2	16.50	0	0.00	16.45	2	1,634	0.12%
2019/04/11	2	16.55	2	16.80	16.70	0	1,615	0.00%
2019/04/10	5	16.68	0	0.00	17.05	5	1,554	0.32%
2019/04/09	26	16.88	21	16.91	17.20	5	1,458	0.34%
2019/04/08	0	0.00	3	15.98	16.35	-3	1,309	-0.23%
2019/04/03	2	15.50	9	15.43	15.80	-7	1,223	-0.57%
2019/04/02	0	0.00	28	15.35	15.20	-28	1,165	-2.40%
2019/04/01	17	15.27	0	0.00	15.25	17	1,151	1.48%
2019/03/29	3	15.50	3	15.50	15.45	0	1,135	0.00%
2019/03/28	4	15.09	1	15.25	15.10	3	1,098	0.27%
2019/03/27	57	15.51	48	15.41	15.35	9	1,086	0.83%
2019/03/25	3	14.55	1	14.70	14.55	2	1,008	0.20%
2019/03/22	0	0.00	3	15.15	14.90	-3	997	-0.30%
2019/03/21	3	14.95	0	0.00	15.00	3	991	0.30%
2019/03/20	1	15.15	0	0.00	15.00	1	988	0.10%
2019/03/19	5	15.00	6	15.07	14.85	-1	978	-0.10%
2019/03/18	16	15.00	19	15.03	15.10	-3	964	-0.31%
2019/03/15	32	15.53	18	15.62	15.40	14	921	1.52%
2019/03/14	1	15.50	40	15.72	15.95	-39	856	-4.55%
2019/03/13	10	14.60	2	14.60	14.50	8	731	1.09%
2019/03/12	0	0.00	2	14.45	14.45	-2	725	-0.28%
2019/03/08	0	0.00	1	14.25	14.25	-1	726	-0.14%
2019/03/07	25	14.78	19	14.88	14.50	6	719	0.83%
2019/03/05	11	13.91	0	0.00	13.95	11	628	1.75%
2019/03/04	4	13.98	0	0.00	13.95	4	625	0.64%
2019/02/27	1	14.05	0	0.00	14.15	1	616	0.16%
2019/02/26	2	14.45	2	14.65	14.20	0	606	0.00%
2019/02/25	0	14.05	5	14.15	14.05	-5	566	-0.88%
2019/02/22	17	14.45	5	14.25	14.25	12	558	2.15%
2019/02/21	12	14.44	24	14.43	14.75	-12	541	-2.22%
2019/02/20	1	14.20	6	14.03	14.20	-5	508	-0.98%
2019/02/18	31	14.19	21	14.19	14.25	10	492	2.03%
2019/02/15	9	13.41	8	13.49	13.50	1	440	0.23%
2019/01/24	0	0.00	2	12.95	12.85	-2	431	-0.46%
2019/01/23	0	0.00	7	12.85	12.95	-7	432	-1.62%
2019/01/22	14	12.95	12	12.84	12.75	2	433	0.46%
2019/01/21	7	12.70	9	12.80	12.70	-2	398	-0.50%
2019/01/18	3	12.73	10	12.75	12.70	-7	402	-1.74%
2019/01/17	16	12.68	1	12.80	12.65	15	407	3.68%
2019/01/16	1	12.70	0	0.00	12.80	1	400	0.25%
2019/01/03	1	12.60	2	12.63	12.40	-1	459	-0.22%
2019/01/02	2	12.95	2	12.75	12.80	0	470	0.00%
2018/12/28	2	13.03	0	0.00	12.90	2	473	0.42%
2018/12/27	3	12.97	0	0.00	12.90	3	487	0.62%
2018/12/26	3	12.80	4	13.05	13.05	-1	450	-0.22%
2018/12/19	1	12.45	0	0.00	12.45	1	400	0.25%
2018/12/11	0	0.00	0.1	12.60	12.50	-0.1	411	-0.02%
2018/12/06	1	12.95	0	0.00	12.90	1	428	0.23%
2018/12/05	1	13.50	0	0.00	13.60	1	437	0.23%
2018/12/03	4	13.48	0	0.00	13.70	4	475	0.84%
2018/11/22	0	0.00	1	12.90	12.75	-1	511	-0.20%
2018/11/20	5	12.75	0	0.00	12.80	5	548	0.91%
2018/11/13	0	0.00	6	12.35	12.40	-6	601	-1.00%
2018/11/07	3	12.52	3	12.40	12.60	0	644	0.00%
2018/11/02	0	0.00	3	12.90	12.80	-3	688	-0.44%
2018/11/01	1	12.70	0	0.00	12.55	1	685	0.15%
2018/10/29	0	0.00	2	12.00	12.00	-2	690	-0.29%
2018/10/26	4	12.05	0	0.00	12.10	4	710	0.56%
2018/10/23	0	0.00	1	12.25	12.25	-1	716	-0.14%
2018/10/17	5	12.35	0	0.00	12.35	5	746	0.67%
2018/10/16	1	12.30	1	12.35	12.30	0	749	0.00%
2018/10/12	1	10.60	0	0.00	11.65	1	759	0.13%
2018/09/27	0	14.55	0	0.00	14.55	0	893	0.00%
2018/09/14	0	0.00	4	15.05	15.10	-4	2,195	-0.18%
2018/09/13	3	14.20	0	0.00	14.70	3	2,833	0.11%
2018/09/12	0	14.30	1	14.40	14.35	-1	3,040	-0.03%
2018/09/11	0	0.00	1	14.30	14.40	-1	3,088	-0.03%
2018/09/10	2	13.60	70	13.94	13.55	-68	3,197	-2.13%
2018/09/07	2	15.38	2	15.00	15.00	0	3,197	0.00%
2018/09/04	0	0.00	1	16.30	16.35	-1	3,299	-0.03%
2018/09/03	1	16.35	0	0.00	16.20	1	3,342	0.03%
2018/08/31	1	16.50	1	16.65	16.70	0	3,353	0.00%
2018/08/30	8	16.90	14	16.55	16.55	-6	3,383	-0.18%
2018/08/29	23	16.78	3	16.75	16.70	20	3,397	0.59%
2018/08/28	2	17.30	0	0.00	17.35	2	3,442	0.06%
2018/08/27	1	17.10	1	17.15	17.20	0	3,529	0.00%
2018/08/24	1	17.20	2	17.30	17.20	-1	3,659	-0.03%
2018/08/23	3	17.35	3	17.40	17.40	0	3,664	0.00%
2018/08/22	1	17.40	0	0.00	17.50	1	3,666	0.03%
2018/08/21	5	16.95	5	17.05	17.10	0	3,654	0.00%
2018/08/16	1	16.65	0	0.00	16.55	1	3,657	0.03%
2018/08/15	0	0.00	6	16.45	16.50	-6	3,657	-0.16%
2018/08/14	3	16.12	1	16.20	16.15	2	3,651	0.05%
2018/08/13	1	16.05	0	0.00	16.00	1	3,654	0.03%
2018/08/10	2	17.40	1	17.55	17.10	1	3,629	0.03%
2018/08/09	2	17.60	0	0.00	17.50	2	3,624	0.06%
2018/08/07	1	17.95	0	0.00	17.85	1	3,660	0.03%
2018/08/03	2	17.95	2	18.10	17.95	0	3,665	0.00%
2018/08/02	0	0.00	1	18.35	18.00	-1	3,663	-0.03%
2018/07/27	0	0.00	2	18.25	18.25	-2	3,650	-0.05%
2018/07/25	1	17.80	2	17.70	17.70	-1	3,638	-0.03%
2018/07/24	1	17.45	0	0.00	17.95	1	3,633	0.03%
2018/07/20	1	17.80	4	17.75	17.60	-3	3,646	-0.08%
2018/07/19	0	0.00	3	17.70	17.75	-3	3,646	-0.08%
2018/07/18	0	0.00	1	18.00	17.90	-1	3,656	-0.03%
2018/07/17	2	18.03	27	18.02	17.95	-25	3,663	-0.68%
2018/07/16	5	18.40	5	18.25	18.25	0	3,667	0.00%
2018/07/13	0	0.00	2	18.55	18.50	-2	3,652	-0.05%
2018/07/12	1	18.10	0	0.00	18.05	1	3,638	0.03%
2018/07/11	7	18.00	12	18.02	18.00	-5	3,640	-0.14%
2018/07/10	2	17.80	1	17.90	17.75	1	3,637	0.03%
2018/07/09	15	17.78	25	17.93	17.90	-10	3,639	-0.27%
2018/07/06	11	17.80	9	17.84	17.65	2	3,637	0.05%
2018/07/05	9	18.38	18	18.12	18.00	-9	3,606	-0.25%
2018/07/04	16	18.41	17	18.41	18.30	-1	3,596	-0.03%
2018/07/03	15	19.10	21	19.08	18.35	-6	3,574	-0.17%
2018/07/02	4	19.08	6	19.30	19.00	-2	3,501	-0.06%
2018/06/29	28	19.34	22	19.55	19.35	6	3,473	0.17%
2018/06/28	51	20.30	16	20.55	19.55	35	3,344	1.05%
2018/06/27	65	21.14	91	21.05	21.10	-26	3,269	-0.80%
2018/06/26	64	20.62	65	20.61	20.55	-1	3,143	-0.03%
2018/06/25	318	23.11	287	22.77	21.50	31	3,042	1.02%	大買/大賣/
2018/06/22	103	22.24	122	21.73	22.60	-19	2,428	-0.78%	大買/大賣/
2018/06/21	149	20.80	63	20.56	20.75	86	1,818	4.73%	大買/
2018/06/20	9	19.62	10.5	19.79	19.75	-1.5	1,627	-0.09%
2018/06/19	32	19.90	15	20.12	19.55	17	1,626	1.05%
2018/06/15	5	19.50	4	19.35	19.35	1	1,571	0.06%
2018/06/14	7	19.91	7	19.66	19.25	0	1,675	0.00%
2018/06/13	1	19.10	7	19.85	19.80	-6	1,618	-0.37%
2018/06/12	4	19.00	0	0.00	18.95	4	1,588	0.25%
2018/06/11	1	19.00	0	0.00	19.05	1	1,604	0.06%
2018/06/08	1	20.10	8	20.28	19.90	-7	1,612	-0.43%
2018/06/06	2	20.20	0	0.00	20.00	2	1,718	0.12%
2018/06/05	16	20.15	17	20.24	20.15	-1	1,823	-0.05%
2018/06/04	15	19.98	35	20.15	19.95	-20	1,769	-1.13%
2018/06/01	48	19.87	38	19.61	19.90	10	1,704	0.59%
2018/05/30	2	18.05	0	0.00	17.95	2	1,617	0.12%
2018/05/29	5	18.43	1	18.45	18.25	4	1,661	0.24%
2018/05/25	1	18.30	0	0.00	18.25	1	1,826	0.05%
2018/05/24	5	18.45	1	18.50	18.50	4	1,824	0.22%
2018/05/23	3	17.93	1	17.80	17.80	2	1,810	0.11%
2018/05/22	0	0.00	4	18.05	17.95	-4	1,812	-0.22%
2018/05/17	0	0.00	1	18.80	18.35	-1	1,841	-0.05%
2018/05/16	3	18.85	4	18.76	18.65	-1	1,863	-0.05%
2018/05/11	4	18.38	0	0.00	18.10	4	1,945	0.21%
2018/05/10	11	18.45	5	18.45	18.40	6	1,953	0.31%
2018/05/09	3	18.40	2	18.45	18.20	1	2,006	0.05%
2018/05/08	0	0.00	1	17.95	18.25	-1	2,032	-0.05%
2018/05/07	3	17.82	0	0.00	17.80	3	2,116	0.14%
2018/05/03	0	0.00	1	17.75	17.70	-1	2,133	-0.05%
2018/04/30	0	17.90	0	0.00	18.05	0	2,245	0.00%
2018/04/26	1	18.00	0	0.00	17.55	1	2,395	0.04%
2018/04/23	7	19.65	0	0.00	19.05	7	2,493	0.28%
2018/04/20	10	19.70	1	19.75	19.55	9	2,522	0.36%
2018/04/17	1	19.05	3	18.95	18.80	-2	2,922	-0.07%
2018/04/13	3	19.92	0	0.00	19.75	3	2,985	0.10%
2018/04/12	1	19.85	0	0.00	19.85	1	3,025	0.03%
2018/04/09	1	20.70	1	20.65	20.60	0	3,189	0.00%
2018/04/03	0	0.00	1	20.60	20.95	-1	3,188	-0.03%
2018/03/31	11	20.50	0	0.00	20.50	11	3,196	0.34%
2018/03/30	12	20.86	1	20.70	20.60	11	3,227	0.34%
2018/03/29	1	20.95	1	21.20	20.95	0	3,263	0.00%
2018/03/28	2	20.80	0	0.00	20.70	2	3,270	0.06%
2018/03/27	0	0.00	2	20.95	21.25	-2	3,292	-0.06%
2018/03/26	7	20.24	7	20.52	20.55	0	3,332	0.00%
2018/03/23	1	20.00	10	19.75	20.05	-9	3,322	-0.27%
2018/03/22	0	0.00	20	21.39	20.75	-20	3,340	-0.60%
2018/03/21	14	21.35	15	21.51	21.25	-1	3,309	-0.03%
2018/03/20	33	21.68	14	21.61	21.60	19	3,289	0.58%
2018/03/19	0	0.00	4	20.95	20.90	-4	3,243	-0.12%
2018/03/15	4	21.38	2	21.60	21.05	2	3,509	0.06%
2018/03/14	31	21.62	27	21.52	21.50	4	3,572	0.11%
2018/03/13	0	0.00	2	21.53	21.40	-2	3,620	-0.06%
2018/03/12	18	21.98	24	21.89	21.65	-6	3,720	-0.16%
2018/03/09	34	21.60	51	21.18	21.85	-17	3,860	-0.44%
2018/03/08	30	20.95	32	20.89	20.70	-2	4,176	-0.05%
2018/03/07	48	20.88	49	20.89	20.55	-1	4,254	-0.02%
2018/03/06	1	20.80	7	20.78	20.60	-6	4,296	-0.14%
2018/03/05	0	0.00	16	20.49	20.10	-16	4,361	-0.37%
2018/03/02	22	20.56	29	20.56	20.70	-7	4,430	-0.16%
2018/03/01	38	20.57	27	20.61	20.50	11	4,467	0.25%
2018/02/27	4	19.84	5	19.99	20.25	-1	4,461	-0.02%
2018/02/26	0	0.00	1	19.25	19.10	-1	4,624	-0.02%
2018/02/23	0	0.00	1	19.10	19.40	-1	4,956	-0.02%
2018/02/22	2	18.95	0	0.00	19.10	2	5,319	0.04%
2018/02/21	3	18.95	17	18.80	18.95	-14	5,644	-0.25%
2018/02/12	7	18.01	6	17.55	18.05	1	6,134	0.02%
2018/02/09	5	16.90	0	0.00	17.50	5	6,372	0.08%
2018/02/08	6	17.85	12	17.95	17.85	-6	6,377	-0.09%
2018/02/07	1	18.30	5	18.80	18.25	-4	6,428	-0.06%
2018/02/06	13	18.08	98	17.96	18.00	-85	6,446	-1.32%
2018/02/05	14	19.86	2	19.70	19.90	12	6,402	0.19%
2018/02/02	2	20.53	12	20.66	20.50	-10	6,442	-0.16%
2018/02/01	8	20.81	3	20.95	20.75	5	6,466	0.08%
2018/01/31	39	20.48	13	20.30	20.45	26	6,440	0.40%
2018/01/30	21	20.88	0	0.00	20.30	21	6,559	0.32%
2018/01/29	3	20.62	0	0.00	20.70	3	6,511	0.05%
2018/01/25	1	20.50	3	20.32	20.30	-2	6,511	-0.03%
2018/01/24	6	20.68	0	0.00	20.80	6	6,470	0.09%
2018/01/23	68	21.70	34	21.68	21.25	34	6,432	0.53%
2018/01/22	5	20.60	11	21.22	21.20	-6	6,354	-0.09%
2018/01/19	11	21.38	8	21.28	20.85	3	6,357	0.05%
2018/01/18	4	21.19	5	21.02	20.80	-1	6,395	-0.02%
2018/01/17	8	21.33	30	21.24	21.10	-22	6,439	-0.34%
2018/01/16	5	21.09	15	21.12	21.25	-10	6,402	-0.16%
2018/01/15	121	21.72	119	21.77	21.50	2	6,389	0.03%	大買/大賣/
2018/01/12	65	20.75	50	21.09	21.25	15	6,157	0.24%
2018/01/11	2	19.50	5	19.68	19.50	-3	6,031	-0.05%
2018/01/10	39	19.56	38	19.42	19.40	1	6,037	0.02%
2018/01/09	4	20.08	14	20.00	20.00	-10	6,047	-0.17%
2018/01/08	63	20.96	25	20.69	20.45	38	6,032	0.63%
2018/01/05	4	20.84	7	20.72	20.65	-3	6,021	-0.05%
2018/01/04	6	20.75	7	20.77	20.90	-1	6,080	-0.02%
2018/01/03	10	20.55	12	20.30	20.75	-2	6,048	-0.03%
2018/01/02	0	0.00	3	19.80	19.80	-3	6,074	-0.05%