國產 (2504)-新光-新竹券商分點個股進出

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

國產

(2504)

可現股當沖

股價
46.65
漲跌
▼0.25
漲幅
-0.53%
成交量
17,768張
產業
上市營建類股
353人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國產 (2504)籌碼相關－新光-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	5	46.99	5	47.69	46.65	0	12,885	0.00%
2024/05/30	37.1	47.81	63	47.36	46.90	-25.9	12,736	-0.20%
2024/05/29	49	47.33	34	47.54	47.45	15	12,589	0.12%
2024/05/28	16	47.81	7	48.10	47.95	9	12,531	0.07%
2024/05/27	13.1	46.93	4	47.01	47.85	9.1	12,497	0.07%
2024/05/24	5	45.46	20	46.07	47.00	-15	12,376	-0.12%
2024/05/23	29	44.74	13	44.91	44.80	16	12,167	0.13%
2024/05/22	19	45.98	25.2	45.54	45.45	-6.2	11,910	-0.05%
2024/05/21	9.1	48.61	3	47.85	47.50	6.1	11,626	0.05%
2024/05/20	25	50.09	14	49.93	49.80	11	11,469	0.10%
2024/05/17	25	49.69	4.1	49.25	50.20	21	11,179	0.19%
2024/05/16	6	48.18	15.2	47.36	48.55	-9.2	11,109	-0.08%
2024/05/15	7	45.52	37	45.51	45.55	-30	10,803	-0.28%
2024/05/14	13	45.49	26	45.74	45.55	-13	10,745	-0.12%
2024/05/13	11	47.32	6	47.05	46.50	5	10,646	0.05%
2024/05/10	14	46.73	13.1	46.59	46.75	0.9	10,593	0.01%
2024/05/09	5	46.02	4	46.49	45.00	1	10,470	0.01%
2024/05/08	42	46.11	27	46.06	45.90	15	10,372	0.14%
2024/05/07	14	47.62	14.2	48.01	47.25	-0.2	10,219	0.00%
2024/05/06	20	48.55	16	48.97	49.45	4	9,950	0.04%
2024/05/03	13	49.92	11	50.20	49.40	2	9,732	0.02%
2024/05/02	18	50.77	16	50.86	50.80	2	9,509	0.02%
2024/04/30	10	47.85	5	48.00	48.05	5	9,144	0.05%
2024/04/29	17	48.72	15.6	48.30	49.15	1.4	8,934	0.02%
2024/04/26	12	47.13	8.2	46.77	46.95	3.8	8,615	0.04%
2024/04/25	25	46.70	40	46.53	47.25	-15	8,361	-0.18%
2024/04/24	49	45.04	22	45.03	43.90	27	7,806	0.35%
2024/04/23	7.1	45.66	16	46.31	46.65	-8.9	7,433	-0.12%
2024/04/22	73	48.14	66	48.40	47.00	7	7,145	0.10%
2024/04/19	36.2	47.09	34	47.65	48.25	2.2	6,678	0.03%
2024/04/18	67.6	47.68	66	47.94	48.05	1.6	6,249	0.03%
2024/04/17	7.2	44.73	25	44.32	45.85	-17.8	5,709	-0.31%
2024/04/16	6	41.52	20	41.75	41.70	-14	5,404	-0.26%
2024/04/15	16.1	42.97	6	42.82	42.65	10.1	5,266	0.19%
2024/04/12	2	42.15	4.1	42.68	43.40	-2.1	5,156	-0.04%
2024/04/11	0	0.00	11	41.90	41.70	-11	5,001	-0.22%
2024/04/10	20	41.25	17.1	41.61	41.60	2.9	4,936	0.06%
2024/04/09	49.3	40.81	57	41.07	41.35	-7.8	4,821	-0.16%
2024/04/08	70	40.69	55	41.39	41.30	15	4,712	0.32%
2024/04/03	1	39.75	3	39.80	39.75	-2	4,529	-0.04%
2024/04/02	0	0.00	4	38.56	38.55	-4	4,419	-0.09%
2024/04/01	2	37.70	9	37.98	38.30	-7	4,375	-0.16%
2024/03/29	0	0.00	1	38.40	37.90	-1	4,361	-0.02%
2024/03/28	0	37.86	0	0.00	37.70	0	4,328	0.00%
2024/03/27	6	37.17	5	38.20	38.10	1	4,312	0.02%
2024/03/26	1	36.95	5	37.41	37.05	-4	4,261	-0.09%
2024/03/25	0	37.39	2	37.55	37.00	-2	4,251	-0.05%
2024/03/22	6	37.10	6	36.86	36.85	0	4,239	0.00%
2024/03/21	4	36.76	9	36.81	36.95	-5	4,213	-0.12%
2024/03/20	3	36.30	9	36.34	36.25	-6	4,172	-0.14%
2024/03/19	6	36.68	0	0.00	36.35	6	4,158	0.14%
2024/03/18	0	36.84	11	37.07	37.00	-11	4,116	-0.27%
2024/03/15	6	36.02	0	0.00	36.15	6	4,038	0.15%
2024/03/14	3.3	36.31	0	0.00	36.35	3.3	3,965	0.08%
2024/03/13	3.4	36.69	31	37.30	36.75	-27.6	3,911	-0.71%
2024/03/12	8	36.92	10	37.02	36.95	-2	3,732	-0.05%
2024/03/11	12.4	36.03	3	36.05	36.15	9.4	3,672	0.26%
2024/03/08	4	36.29	13	36.32	36.40	-9	3,635	-0.25%
2024/03/07	7	36.05	6	36.16	36.25	1	3,500	0.03%
2024/03/06	4.5	34.91	1	34.95	35.15	3.5	3,361	0.10%
2024/03/05	3	35.22	1	35.10	35.25	2	3,314	0.06%
2024/03/04	5.1	34.20	6	34.20	34.15	-0.9	3,194	-0.03%
2024/03/01	8	33.99	32	34.03	34.00	-24	3,136	-0.77%
2024/02/29	6	32.70	1	32.90	33.00	5	2,945	0.17%
2024/02/26	1	32.00	0	0.00	31.90	1	2,777	0.04%
2024/02/23	0	0.00	1	31.95	32.10	-1	2,762	-0.04%
2024/02/22	24.2	32.35	3	32.17	32.00	21.2	2,720	0.78%
2024/02/21	2	32.35	7	32.42	32.40	-5	2,648	-0.19%
2024/02/20	6	31.90	6.1	32.08	32.05	-0.1	2,540	0.00%
2024/02/19	0	31.88	11	31.55	32.00	-11	2,433	-0.45%
2024/02/16	0	0.00	1	29.75	29.90	-1	2,216	-0.05%
2024/02/15	0	0.00	0	29.45	29.30	0	2,191	0.00%
2024/02/02	2.8	29.58	19	29.52	29.30	-16.2	2,169	-0.75%
2024/02/01	1.1	29.95	5	30.10	30.00	-3.9	2,112	-0.18%
2024/01/31	0.5	29.60	0	0.00	29.70	0.5	2,058	0.02%
2024/01/30	1	29.40	0	0.00	29.50	1	2,020	0.05%
2024/01/25	0	29.00	7	29.15	29.10	-7	1,901	-0.37%
2024/01/24	0	0.00	8.1	29.00	29.00	-8.1	1,859	-0.44%
2024/01/23	0	0.00	5	28.77	28.70	-5	1,765	-0.28%
2024/01/22	0	0.00	53	28.21	28.55	-53	1,723	-3.08%
2024/01/18	2	27.75	0	0.00	27.85	2	1,653	0.12%
2024/01/17	2	27.25	0	0.00	27.45	2	1,611	0.12%
2024/01/16	0	27.80	0	0.00	27.50	0	1,574	0.00%
2024/01/15	3	27.95	0	0.00	28.00	3	1,548	0.19%
2024/01/10	1	27.85	0	0.00	27.80	1	1,577	0.06%
2024/01/09	0	0.00	20	27.80	27.95	-20	1,576	-1.27%
2024/01/03	5	27.91	42	28.08	27.80	-37	1,587	-2.33%
2024/01/02	2	28.20	179	28.21	28.15	-177	1,572	-11.26%	大賣/鉅額交易
2023/12/29	2	28.15	40	28.05	28.15	-38	1,566	-2.43%
2023/12/28	4	28.29	6	28.20	28.20	-2	1,556	-0.13%
2023/12/27	0	0.00	4	28.45	28.40	-4	1,552	-0.26%
2023/12/25	3	28.15	0	0.00	28.20	3	1,506	0.20%
2023/12/22	14	28.22	0	0.00	28.15	14	1,500	0.93%
2023/12/21	5	28.25	0	0.00	28.30	5	1,477	0.34%
2023/12/20	10	28.20	0	0.00	28.50	10	1,448	0.69%
2023/12/19	6	27.90	5	28.10	28.30	1	1,422	0.07%
2023/12/18	2	28.23	0	0.00	28.25	2	1,402	0.14%
2023/12/15	0	0.00	2	28.10	28.20	-2	1,393	-0.14%
2023/12/14	0.1	27.70	0	0.00	28.00	0.1	1,359	0.01%
2023/12/12	0	27.60	7	27.59	27.55	-7	1,315	-0.53%
2023/12/11	10	27.45	10.1	27.55	27.60	-0.1	1,328	-0.01%
2023/12/08	10.1	27.50	0	0.00	27.60	10.1	1,316	0.77%
2023/12/07	3	27.65	45	27.65	27.60	-42	1,323	-3.17%
2023/12/05	3	27.27	0	0.00	27.45	3	1,345	0.22%
2023/12/04	0	27.50	0	0.00	27.45	0	1,385	0.00%
2023/12/01	5	27.05	0	0.00	27.25	5	1,454	0.34%
2023/11/30	10	27.00	0	0.00	27.10	10	1,467	0.68%
2023/11/28	0	26.90	0	0.00	27.10	0	1,455	0.00%
2023/11/27	0	26.75	0	0.00	26.75	0	1,438	0.00%
2023/11/24	0	26.80	1	26.80	26.85	-1	1,437	-0.07%
2023/11/23	0	0.00	10	26.80	26.80	-10	1,436	-0.70%
2023/11/22	3	26.60	0	0.00	26.60	3	1,420	0.21%
2023/11/20	22	26.50	0	0.00	26.35	22	1,390	1.58%
2023/11/17	10	26.10	0	0.00	26.20	10	1,368	0.73%
2023/11/16	0	26.20	0	0.00	26.05	0	1,370	0.00%
2023/11/15	1	26.15	2	26.05	26.15	-1	1,367	-0.07%
2023/11/13	7	25.91	0	0.00	25.95	7	1,348	0.52%
2023/11/10	0	25.60	0	0.00	25.60	0	1,325	0.00%
2023/11/08	0	25.55	0	0.00	25.45	0	1,363	0.00%
2023/11/07	5	25.55	0	0.00	25.50	5	1,371	0.36%
2023/10/24	0	25.30	0	0.00	25.30	0	1,765	0.00%
2023/10/23	0	25.25	0	0.00	25.20	0	1,766	0.00%
2023/10/20	2	25.15	0	25.20	25.20	2	1,775	0.11%
2023/10/19	0	25.35	0	0.00	25.25	0	1,791	0.00%
2023/10/13	0	25.50	0	0.00	25.40	0	1,803	0.00%
2023/10/12	0	25.58	0	0.00	25.45	0	1,814	0.00%
2023/10/04	0	25.30	0	0.00	25.30	0	1,837	0.00%
2023/10/02	1	25.15	0	0.00	25.30	1	1,862	0.05%
2023/09/22	5	25.05	0	0.00	25.00	5	2,013	0.25%
2023/09/20	8	25.34	1	25.35	25.20	7	2,103	0.33%
2023/09/19	1	25.50	0	0.00	25.45	1	2,126	0.05%
2023/09/15	12	25.61	0	0.00	25.70	12	2,220	0.54%
2023/09/14	0	25.70	0	0.00	25.60	0	2,429	0.00%
2023/09/13	2	25.55	0	0.00	25.55	2	2,545	0.08%
2023/09/08	15	25.50	0	0.00	25.60	15	2,703	0.55%
2023/09/07	14	25.66	2	25.70	25.45	12	2,720	0.44%
2023/09/06	15	26.25	0	0.00	25.80	15	2,684	0.56%
2023/09/05	13	26.37	0	0.00	26.40	13	2,602	0.50%
2023/09/04	20	26.60	10	26.80	26.55	10	2,597	0.38%
2023/08/31	2	26.90	0	0.00	26.85	2	2,711	0.07%
2023/08/28	1	26.70	0	0.00	26.85	1	2,735	0.04%
2023/08/25	2	26.55	2	26.60	26.60	0	2,760	0.00%
2023/08/16	0	0.00	0	26.70	26.70	0	3,045	0.00%
2023/08/14	0	0.00	50	26.55	26.75	-50	3,240	-1.54%
2023/08/11	8	27.01	0	0.00	27.00	8	3,228	0.25%
2023/08/09	1	27.65	1	27.45	27.65	0	3,252	0.00%
2023/08/08	13	27.40	1	27.55	27.45	12	3,278	0.37%
2023/08/07	50	27.86	9	28.00	27.65	41	3,338	1.23%
2023/08/04	0	0.00	71	27.46	27.95	-71	3,314	-2.14%
2023/08/02	2	26.65	0	0.00	26.60	2	3,209	0.06%
2023/07/31	0	0.00	25	26.50	26.35	-25	3,216	-0.78%
2023/07/27	2	26.35	0	0.00	26.35	2	3,333	0.06%
2023/07/26	2	26.35	1	26.40	26.40	1	3,446	0.03%
2023/07/24	6	26.18	0	0.00	26.10	6	3,467	0.17%
2023/07/21	18	26.47	0	0.00	26.55	18	3,464	0.52%
2023/07/20	7	26.35	0	0.00	26.30	7	3,496	0.20%
2023/07/19	0	0.00	1	26.20	26.20	-1	3,594	-0.03%
2023/07/17	0	0.00	10	26.20	26.20	-10	3,614	-0.28%
2023/07/14	21	26.40	0	0.00	26.30	21	3,664	0.57%
2023/07/13	5	26.50	10	26.37	26.35	-5	3,665	-0.14%
2023/07/12	0	0.00	22	26.45	26.45	-22	3,654	-0.60%
2023/07/11	0	0.00	8	26.60	26.65	-8	3,648	-0.22%
2023/07/10	1	26.70	0	0.00	26.45	1	3,643	0.03%
2023/07/06	2	26.90	9	26.91	26.85	-7	3,650	-0.19%
2023/07/05	0	0.00	1	27.10	27.00	-1	3,638	-0.03%
2023/07/04	18	27.51	0	0.00	27.45	18	3,615	0.50%
2023/07/03	0	0.00	7	27.65	27.65	-7	3,608	-0.19%
2023/06/30	7	27.75	0	0.00	27.50	7	3,603	0.19%
2023/06/28	1	26.60	0	0.00	26.55	1	3,465	0.03%
2023/06/27	4	26.25	0	0.00	26.40	4	3,455	0.12%
2023/06/26	10	26.00	0	0.00	26.10	10	3,415	0.29%
2023/06/21	14	26.04	0	0.00	26.15	14	3,406	0.41%
2023/06/20	2	26.63	1	26.45	26.25	1	3,357	0.03%
2023/06/19	4	28.80	20	28.80	28.80	-16	3,155	-0.51%
2023/06/16	3	29.05	30	29.05	28.90	-27	3,050	-0.89%
2023/06/15	0	0.00	12	29.10	29.15	-12	2,981	-0.40%
2023/06/14	2	29.10	0	0.00	29.00	2	2,952	0.07%
2023/06/13	13	29.10	0	0.00	29.10	13	2,925	0.44%
2023/06/09	2	29.20	0	0.00	29.15	2	2,879	0.07%
2023/06/08	0	0.00	2	29.25	29.25	-2	2,905	-0.07%
2023/06/07	7	29.38	0	0.00	29.40	7	2,921	0.24%
2023/06/05	4	28.80	31	28.85	28.85	-27	2,832	-0.95%
2023/06/02	0	0.00	1	28.70	28.70	-1	2,830	-0.04%
2023/06/01	0	0.00	10	28.65	28.65	-10	2,839	-0.35%
2023/05/30	41	28.46	0	0.00	28.35	41	2,843	1.44%
2023/05/29	1	28.80	0	0.00	28.90	1	2,924	0.03%
2023/05/26	22	28.70	0	0.00	28.70	22	2,946	0.75%
2023/05/25	47	28.80	0	0.00	28.75	47	2,940	1.60%
2023/05/24	62	28.88	0	0.00	29.05	62	2,925	2.12%
2023/05/23	26	28.78	0	0.00	28.80	26	2,904	0.90%
2023/05/22	5	28.60	1	28.80	29.00	4	2,912	0.14%
2023/05/19	2	28.25	0	0.00	28.75	2	2,866	0.07%
2023/05/18	4	28.50	0	0.00	28.50	4	2,708	0.15%
2023/05/12	0	0.00	20	28.41	28.60	-20	2,661	-0.75%
2023/05/11	16	28.51	0	0.00	28.25	16	2,635	0.61%
2023/05/10	5	28.70	11	28.87	28.95	-6	2,579	-0.23%
2023/05/09	8	28.67	8	28.85	28.75	0	2,588	0.00%
2023/05/08	2	28.65	8	28.65	28.85	-6	2,545	-0.24%
2023/05/05	3	28.90	0	0.00	28.85	3	2,515	0.12%
2023/05/04	0	0.00	20	29.00	29.00	-20	2,502	-0.80%
2023/05/03	6	28.80	3	28.88	28.75	3	2,459	0.12%
2023/05/02	7	28.36	0	0.00	28.70	7	2,390	0.29%
2023/04/28	1	27.95	0	0.00	28.00	1	2,291	0.04%
2023/04/27	2	27.95	0	0.00	28.00	2	2,283	0.09%
2023/04/25	7	28.08	15	28.15	27.90	-8	2,266	-0.35%
2023/04/24	4	28.20	1	28.25	28.35	3	2,220	0.14%
2023/04/20	3.1	27.45	0	0.00	27.40	3.1	2,102	0.15%
2023/04/19	4	27.93	0	0.00	27.80	4	2,069	0.19%
2023/04/17	8	27.88	0	0.00	27.90	8	1,975	0.40%
2023/04/14	5	27.90	1	27.90	27.90	4	1,986	0.20%
2023/04/13	19	27.97	0	0.00	27.95	19	1,979	0.96%
2023/04/12	13	27.99	0	0.00	27.95	13	1,989	0.65%
2023/04/11	18	28.07	1	28.05	28.00	17	1,996	0.85%
2023/04/10	3	27.77	0	0.00	27.85	3	1,972	0.15%
2023/04/06	4	27.70	0	0.00	27.75	4	1,957	0.20%
2023/03/31	15	27.95	0	0.00	27.90	15	1,961	0.76%
2023/03/29	0	0.00	1	27.95	27.85	-1	1,922	-0.05%
2023/03/28	4	27.96	0	0.00	28.00	4	1,934	0.21%
2023/03/27	1	27.95	1	27.80	27.95	0	1,921	0.00%
2023/03/24	2	27.75	0	0.00	27.80	2	1,925	0.10%
2023/03/23	3	27.98	2	27.95	27.95	1	1,898	0.05%
2023/03/22	5	28.05	0	0.00	28.05	5	1,892	0.26%
2023/03/21	14	28.00	3	27.98	28.00	11	1,894	0.58%
2023/03/20	2	27.85	8	27.85	27.85	-6	1,897	-0.32%
2023/03/17	0	27.48	0	0.00	27.65	0	1,948	0.00%
2023/03/16	6	27.25	5	27.05	27.15	1	1,920	0.05%
2023/03/15	0	0.00	2	27.50	27.50	-2	1,889	-0.11%
2023/03/14	0	27.63	0	0.00	27.55	0	1,895	0.00%
2023/03/13	7	27.39	0	0.00	27.70	7	1,892	0.37%
2023/03/10	6	27.57	0	0.00	27.75	6	1,850	0.32%
2023/03/09	9	27.80	32	27.82	27.80	-23	1,826	-1.26%
2023/03/08	0	0.00	10	27.40	27.55	-10	1,791	-0.56%
2023/03/07	3	27.30	0	27.35	27.35	3	1,775	0.17%
2023/03/06	2	27.10	2	27.10	27.20	0	1,763	0.00%
2023/03/03	4	26.88	0	0.00	26.95	4	1,750	0.23%
2023/03/02	0	26.80	1	26.80	26.90	-1	1,744	-0.06%
2023/03/01	9	26.81	0	0.00	26.80	9	1,730	0.52%
2023/02/24	5	27.45	0	0.00	27.70	5	1,589	0.31%
2023/02/23	10	27.08	0	0.00	27.45	10	1,562	0.64%
2023/02/22	0	0.00	15	26.93	26.95	-15	1,543	-0.97%
2023/02/21	4	26.98	0	0.00	26.95	4	1,559	0.26%
2023/02/20	3	27.08	0	0.00	27.10	3	1,556	0.19%
2023/02/17	3	26.55	20	26.70	26.65	-17	1,540	-1.10%
2023/02/16	7	26.80	20	26.80	26.80	-13	1,561	-0.83%
2023/02/15	2	26.65	0	0.00	26.80	2	1,580	0.13%
2023/02/14	36	26.95	0	0.00	26.85	36	1,585	2.27%
2023/02/13	10	26.55	0	0.00	26.60	10	1,577	0.63%
2023/02/10	2	26.35	0	0.00	26.50	2	1,598	0.13%
2023/02/09	0	26.40	0	0.00	26.40	0	1,598	0.00%
2023/02/08	8	26.49	0	0.00	26.45	8	1,591	0.50%
2023/02/07	5	26.50	3	26.50	26.50	2	1,575	0.13%
2023/02/06	0	25.75	0	0.00	25.85	0	1,507	0.00%
2023/02/03	6	25.60	0	0.00	25.70	6	1,521	0.39%
2023/01/31	2	25.60	0	0.00	25.65	2	1,527	0.13%
2023/01/30	3	25.60	0	0.00	25.55	3	1,517	0.20%
2023/01/13	0	25.10	0	0.00	25.10	0	1,531	0.00%
2023/01/12	2	25.25	0	0.00	25.30	2	1,606	0.12%
2023/01/06	4	25.45	0	0.00	25.60	4	1,719	0.23%
2023/01/05	6	25.53	0	0.00	25.55	6	1,780	0.34%
2023/01/04	0	0.00	12	25.50	25.50	-12	1,795	-0.67%
2023/01/03	0	0.00	3	25.20	25.15	-3	1,821	-0.16%
2022/12/28	0	0.00	15	24.95	24.95	-15	1,822	-0.82%
2022/12/22	3	24.90	0	0.00	24.85	3	1,931	0.16%
2022/12/16	1	25.05	0	0.00	25.05	1	2,063	0.05%
2022/12/15	1	25.30	0	0.00	25.25	1	2,073	0.05%
2022/12/14	3	25.40	0	0.00	25.30	3	2,091	0.14%
2022/12/12	7	25.21	5	25.25	25.05	2	2,139	0.09%
2022/12/09	5	25.80	22	25.69	25.60	-17	2,133	-0.80%
2022/12/08	0	25.00	0	0.00	25.00	0	2,069	0.00%
2022/12/07	5	24.89	0	0.00	25.00	5	2,085	0.24%
2022/12/05	4	25.25	0	0.00	25.30	4	2,080	0.19%
2022/12/02	4	25.25	0	0.00	25.25	4	2,081	0.19%
2022/11/29	1	25.20	0	0.00	25.30	1	2,089	0.05%
2022/11/25	0	25.35	3	25.25	25.05	-3	2,097	-0.14%
2022/11/22	0	0.00	3	24.75	24.80	-3	2,091	-0.14%
2022/11/15	5	24.80	3	24.60	24.80	2	2,095	0.10%
2022/11/14	0	0.00	4	24.25	24.30	-4	2,085	-0.19%
2022/11/11	10	24.35	0	0.00	23.90	10	2,143	0.47%
2022/11/04	0	0.00	1	23.00	23.15	-1	2,229	-0.04%
2022/11/03	0	23.20	0	0.00	23.00	0	2,293	0.00%
2022/11/02	1	23.15	0	0.00	23.15	1	2,342	0.04%
2022/11/01	0	0.00	3	23.00	23.40	-3	2,363	-0.13%
2022/10/27	1	22.15	0	0.00	22.45	1	2,531	0.04%
2022/10/20	3	21.40	0	0.00	22.40	3	2,591	0.12%
2022/10/13	1	23.00	1	22.85	22.50	0	2,464	0.00%
2022/10/07	1	24.10	1	24.20	24.25	0	2,409	0.00%
2022/10/06	0	0.00	1	24.25	24.30	-1	2,407	-0.04%
2022/10/05	1	24.10	0.2	24.30	24.15	0.8	2,434	0.03%
2022/10/04	5.2	24.24	0	0.00	24.20	5.2	2,437	0.21%
2022/09/23	1	25.70	0	0.00	25.55	1	2,396	0.04%
2022/09/19	1	25.65	2	25.65	25.60	-1	2,449	-0.04%
2022/09/15	9	25.00	0	0.00	25.20	9	2,477	0.36%
2022/09/12	2	25.20	0	0.00	25.40	2	2,676	0.07%
2022/09/07	3	24.55	0	0.00	24.55	3	2,714	0.11%
2022/09/06	0	0.00	1	24.80	24.85	-1	2,725	-0.04%
2022/09/02	2	25.20	0	0.00	25.15	2	2,781	0.07%
2022/08/30	5	25.25	0	0.00	25.35	5	2,779	0.18%
2022/08/29	1	25.20	0	0.00	25.20	1	2,792	0.04%
2022/08/26	1	25.75	0	0.00	25.80	1	2,801	0.04%
2022/08/19	5	25.10	0	0.00	25.15	5	2,799	0.18%
2022/08/18	0	0.00	5	25.65	25.25	-5	2,806	-0.18%
2022/08/17	0	0.00	0.1	25.70	25.80	-0.1	2,749	0.00%
2022/08/16	0.1	25.15	2	25.25	25.25	-1.9	2,739	-0.07%
2022/08/15	0	0.00	10	24.83	24.95	-10	2,712	-0.37%
2022/08/12	0	0.00	15	24.77	24.70	-15	2,721	-0.55%
2022/08/11	0	0.00	4	24.85	24.65	-4	2,769	-0.14%
2022/08/10	0	0.00	12	24.85	24.70	-12	2,777	-0.43%
2022/08/09	4	24.50	0	0.00	24.65	4	2,752	0.15%
2022/08/08	1	24.00	0	0.00	23.90	1	2,740	0.04%
2022/08/04	0	23.60	0	0.00	23.45	0	2,771	0.00%
2022/08/03	4	23.70	0	0.00	23.60	4	2,768	0.14%
2022/08/02	0	24.65	0	0.00	24.70	0	2,783	0.00%
2022/07/29	5	24.30	0	0.00	24.70	5	3,148	0.16%
2022/07/28	3	24.35	0	0.00	24.40	3	3,212	0.09%
2022/07/21	2	23.90	0	0.00	24.15	2	3,473	0.06%
2022/07/18	0	23.00	2	23.20	23.25	-2	3,639	-0.05%
2022/07/15	2	22.90	0	0.00	23.00	2	3,695	0.05%
2022/07/14	6	23.05	0	0.00	23.30	6	3,718	0.16%
2022/07/07	0	22.40	0	0.00	22.65	0	4,283	0.00%
2022/07/06	0	22.90	0	0.00	22.40	0	4,463	0.00%
2022/07/05	0	0.00	1	23.10	23.25	-1	4,552	-0.02%
2022/07/04	3	22.50	0	0.00	22.50	3	4,716	0.06%
2022/07/01	0	22.25	0.2	22.55	22.15	-0.2	4,801	0.00%
2022/06/30	3	22.73	0	0.00	22.80	3	4,827	0.06%
2022/06/27	5	23.90	0	0.00	24.10	5	4,899	0.10%
2022/06/24	6	23.85	0	0.00	23.85	6	4,922	0.12%
2022/06/21	5	26.00	0	0.00	26.00	5	4,895	0.10%
2022/06/20	10	25.90	0	0.00	25.50	10	4,879	0.20%
2022/06/14	5	26.20	0	0.00	26.25	5	4,995	0.10%
2022/06/13	0	0.00	4	26.15	26.20	-4	5,024	-0.08%
2022/06/07	0	0.00	2	26.95	26.85	-2	5,028	-0.04%
2022/06/02	21	27.01	0	0.00	27.05	21	5,058	0.42%
2022/06/01	2	27.20	0	0.00	27.05	2	5,105	0.04%
2022/05/30	1	26.85	2	26.95	27.00	-1	5,149	-0.02%
2022/05/27	2	26.65	0	0.00	26.75	2	5,200	0.04%
2022/05/24	0	0.00	2	26.55	26.35	-2	5,311	-0.04%
2022/05/20	1	26.30	0	0.00	26.30	1	5,325	0.02%
2022/05/18	2	27.10	1	27.15	27.20	1	5,250	0.02%
2022/05/17	0	0.00	1	27.10	27.05	-1	5,259	-0.02%
2022/05/13	0	0.00	1	26.60	26.40	-1	5,284	-0.02%
2022/05/12	2	25.80	32	25.68	25.50	-30	5,263	-0.57%
2022/05/11	4	26.39	0	0.00	26.35	4	5,208	0.08%
2022/05/10	4	26.14	6	26.43	26.85	-2	5,220	-0.04%
2022/05/09	29	27.22	15	27.54	27.00	14	5,159	0.27%
2022/05/06	6	30.02	1	29.85	30.00	5	4,856	0.10%
2022/05/05	9	30.69	13	30.44	30.50	-4	4,890	-0.08%
2022/05/04	7	29.69	3	29.55	29.65	4	4,827	0.08%
2022/05/03	2	28.78	2	28.75	28.80	0	4,779	0.00%
2022/04/29	5	29.42	0	0.00	29.25	5	4,777	0.10%
2022/04/28	0	0.00	2	29.85	29.60	-2	4,768	-0.04%
2022/04/27	1	29.40	1	29.15	29.40	0	4,716	0.00%
2022/04/26	0	0.00	6.6	29.76	29.75	-6.6	4,659	-0.14%
2022/04/25	3	30.25	0	0.00	30.15	3	4,598	0.07%
2022/04/22	0.6	31.15	1	31.10	31.40	-0.4	4,550	-0.01%
2022/04/21	6	30.20	7.1	30.48	30.50	-1.1	4,503	-0.02%
2022/04/20	3	30.70	1	30.85	30.65	2	4,467	0.04%
2022/04/19	4	30.58	19	30.49	30.80	-15	4,482	-0.33%
2022/04/18	3.2	30.73	2	31.03	30.80	1.2	4,432	0.03%
2022/04/15	11.1	31.18	30.3	31.19	30.65	-19.2	4,563	-0.42%
2022/04/14	0.4	32.18	5.8	32.26	32.05	-5.4	4,706	-0.12%
2022/04/13	14.2	32.40	9.7	32.16	32.70	4.5	4,633	0.10%
2022/04/12	1.3	31.59	8.1	31.46	31.45	-6.8	4,519	-0.15%
2022/04/11	11.2	30.71	6.2	30.45	30.80	5	4,405	0.11%
2022/04/08	1.1	30.96	8	31.00	31.00	-6.9	4,384	-0.16%
2022/04/07	5.2	30.09	2.3	30.00	29.85	2.9	4,416	0.07%
2022/04/06	11.1	30.10	0	0.00	30.15	11.1	4,652	0.24%
2022/04/01	20.1	29.82	1	29.85	29.95	19.1	4,672	0.41%
2022/03/30	0	29.48	2	29.62	29.60	-2	4,633	-0.04%
2022/03/29	0	29.40	0	0.00	29.55	0	4,661	0.00%
2022/03/28	0	29.10	4	28.90	29.20	-4	4,745	-0.08%
2022/03/21	0	28.30	0	0.00	28.40	0	5,939	0.00%
2022/03/17	0	28.10	5	28.31	28.20	-5	5,862	-0.09%
2022/03/16	1.5	27.80	16	27.75	27.85	-14.5	5,799	-0.25%
2022/03/14	0	27.55	1	27.55	27.55	-1	5,806	-0.02%
2022/03/10	1	27.70	0	0.00	27.70	1	5,841	0.02%
2022/03/08	0	0.00	0	26.95	26.80	0	5,830	0.00%
2022/03/07	7	27.41	0	0.00	27.25	7	5,808	0.12%
2022/03/04	0	0.00	0	28.00	27.95	0	5,787	0.00%
2022/03/03	0	0.00	3	28.15	28.15	-3	5,819	-0.05%
2022/03/02	3.3	28.10	0	0.00	28.15	3.3	5,818	0.06%
2022/03/01	2.2	27.67	12.7	27.71	27.85	-10.5	5,789	-0.18%
2022/02/24	5	26.45	0.3	26.30	26.30	4.7	5,746	0.08%
2022/02/23	0	27.05	0	0.00	27.10	0	5,773	0.00%
2022/02/22	0	26.90	0	0.00	27.05	0	5,805	0.00%
2022/02/21	5	27.40	5	27.40	27.40	0	5,871	0.00%
2022/02/18	0	0.00	8	27.29	27.35	-8	5,945	-0.13%
2022/02/17	0	27.50	0.3	27.40	27.35	-0.3	6,078	0.00%
2022/02/16	10	27.45	0	0.00	27.55	10	6,173	0.16%
2022/02/15	3	27.53	5	27.63	27.45	-2	6,377	-0.03%
2022/02/14	0	27.15	2	27.10	27.20	-2	6,949	-0.03%
2022/02/11	1	27.35	0	0.00	27.45	1	7,237	0.01%
2022/02/10	7	27.52	7	27.35	27.45	0	7,246	0.00%
2022/02/09	0	0.00	35	26.89	27.20	-35	7,217	-0.48%
2022/02/08	5	26.65	5	26.95	26.90	0	7,169	0.00%
2022/01/26	0.3	25.75	20	25.72	25.65	-19.7	7,064	-0.28%
2022/01/25	5	25.40	3	25.40	25.45	2	7,100	0.03%
2022/01/21	1	25.85	0	0.00	25.80	1	7,219	0.01%
2022/01/20	0	25.95	0	0.00	26.00	0	7,299	0.00%
2022/01/14	1	26.15	1	26.10	26.10	0	7,373	0.00%
2022/01/12	1	26.70	6	27.00	26.60	-5	7,428	-0.07%
2022/01/11	35	26.93	2	26.90	26.85	33	7,433	0.44%
2022/01/10	10	26.60	0.7	26.65	26.65	9.3	7,455	0.12%
2022/01/07	16	26.70	10.5	26.86	26.45	5.5	7,284	0.08%
2022/01/06	11	27.68	0	0.00	27.70	11	7,004	0.16%
2022/01/05	3.5	27.83	0	0.00	27.80	3.5	7,006	0.05%
2022/01/04	1	28.40	1.1	28.20	28.20	-0.1	6,960	0.00%
2022/01/03	3	28.70	1	28.80	28.75	2	6,938	0.03%
2021/12/30	3	29.08	2.5	29.44	29.15	0.5	6,916	0.01%
2021/12/29	0.2	30.05	34	29.95	30.20	-33.8	6,794	-0.50%
2021/12/28	1	28.95	42	28.79	28.90	-41	6,523	-0.63%
2021/12/27	7	29.39	6	29.30	29.35	1	6,491	0.02%
2021/12/24	0	0.00	2	29.00	29.00	-2	6,591	-0.03%
2021/12/23	7	28.93	112	29.04	29.00	-105	6,861	-1.53%	大賣/鉅額交易
2021/12/22	8	29.52	3	29.28	29.20	5	6,908	0.07%
2021/12/21	7	29.94	39	29.94	30.10	-32	6,838	-0.47%
2021/12/20	119	30.18	30	30.04	30.20	89	6,733	1.32%	大買/
2021/12/17	132	29.84	14	29.52	29.60	118	6,369	1.85%	大買/鉅額交易
2021/12/16	2	27.78	1	27.85	28.10	1	5,785	0.02%
2021/12/15	1	27.00	0	0.00	27.20	1	5,635	0.02%
2021/12/14	1	27.20	0.4	27.15	27.05	0.6	5,636	0.01%
2021/12/09	4	27.85	0	0.00	27.55	4	5,610	0.07%
2021/12/08	2	27.50	0	0.00	27.50	2	5,592	0.04%
2021/12/06	1	26.90	0	0.00	27.25	1	5,558	0.02%
2021/12/01	5	26.75	0	0.00	26.75	5	5,535	0.09%
2021/11/30	0	0.00	5	26.70	26.60	-5	5,544	-0.09%
2021/11/29	1	26.60	1	26.50	26.65	0	5,512	0.00%
2021/11/26	0	0.00	2	27.00	26.95	-2	5,498	-0.04%
2021/11/25	0	0.00	1	27.25	27.35	-1	5,472	-0.02%
2021/11/24	4	27.10	0	0.00	27.20	4	5,434	0.07%
2021/11/23	0	0.00	2	27.05	27.20	-2	5,415	-0.04%
2021/11/22	0	0.00	0.1	27.10	27.15	-0.1	5,351	0.00%
2021/11/19	10	27.65	10	27.78	27.55	0	5,286	0.00%
2021/11/18	0	0.00	1	28.00	27.95	-1	5,265	-0.02%
2021/11/17	4	27.73	11.5	27.51	27.50	-7.5	5,192	-0.14%
2021/11/15	10	27.90	10	27.80	28.15	0	4,982	0.00%
2021/11/12	5	27.65	9	27.72	27.85	-4	4,872	-0.08%
2021/11/11	53	27.04	49	27.32	26.85	4	4,670	0.09%
2021/11/10	20.1	26.45	32	26.77	27.50	-11.9	4,071	-0.29%
2021/11/09	5	24.90	5	24.90	25.00	0	3,784	0.00%
2021/11/08	2	24.90	0	0.00	25.00	2	3,770	0.05%
2021/11/05	0	0.00	5	24.70	24.70	-5	3,776	-0.13%
2021/11/04	10	24.97	0	0.00	24.80	10	3,782	0.26%
2021/11/03	2	24.90	1	24.90	24.95	1	3,811	0.03%
2021/11/02	2	24.85	5	25.30	24.85	-3	3,829	-0.08%
2021/11/01	7	25.51	1	25.65	25.70	6	3,792	0.16%
2021/10/29	10	25.36	30	25.59	25.70	-20	3,727	-0.54%
2021/10/28	4	24.74	10	24.98	25.00	-6	3,658	-0.16%
2021/10/26	0	0.00	1	24.55	24.65	-1	3,595	-0.03%
2021/10/25	1	24.25	3	24.13	24.25	-2	3,590	-0.06%
2021/10/22	0	24.60	5	24.22	24.30	-5	3,599	-0.14%
2021/10/20	1	24.75	2	24.55	24.75	-1	3,664	-0.03%
2021/10/19	1	24.50	0	0.00	24.70	1	3,761	0.03%
2021/10/18	2	24.60	9	24.63	24.70	-7	3,803	-0.18%
2021/10/14	5	24.35	2	24.00	24.10	3	3,866	0.08%
2021/10/13	0	0.00	1	24.60	24.35	-1	3,934	-0.03%
2021/10/12	1	24.20	0	0.00	24.30	1	3,954	0.03%
2021/10/08	11	24.42	1	24.65	24.40	10	3,951	0.25%
2021/10/07	0	0.00	2	24.20	24.30	-2	3,924	-0.05%
2021/10/06	5	24.17	2	24.30	23.90	3	3,910	0.08%
2021/10/04	0	0.00	25	23.49	23.55	-25	3,821	-0.65%
2021/10/01	23	24.34	13	23.92	23.60	10	3,803	0.26%
2021/09/30	17	24.31	1	24.95	24.50	16	3,681	0.43%
2021/09/29	15	23.96	2	24.10	23.95	13	3,412	0.38%
2021/09/28	3	23.63	2	23.50	23.65	1	3,336	0.03%
2021/09/27	2	23.15	0	0.00	23.60	2	3,301	0.06%
2021/09/24	4	23.24	3	23.20	22.95	1	3,294	0.03%
2021/09/22	10	22.50	0	0.00	22.60	10	3,367	0.30%
2021/09/16	0	22.70	12	22.56	22.65	-12	3,379	-0.36%
2021/09/15	0	0.00	14	22.90	22.70	-14	3,404	-0.41%
2021/09/13	14	23.05	10	23.00	22.95	4	3,463	0.12%
2021/09/08	0	0.00	10	22.40	22.40	-10	3,485	-0.29%
2021/09/06	1	22.85	0	0.00	22.90	1	3,548	0.03%
2021/09/03	23	22.96	0	0.00	22.95	23	3,557	0.65%
2021/09/02	1	22.90	0	0.00	22.95	1	3,580	0.03%
2021/09/01	0.8	22.80	1	23.10	23.10	-0.2	3,597	0.00%
2021/08/31	0	0.00	0.2	22.50	22.50	-0.2	3,574	0.00%
2021/08/20	0	21.20	0	0.00	21.55	0	3,759	0.00%
2021/08/18	0	21.30	1	21.25	21.50	-1	3,896	-0.03%
2021/08/17	10	21.60	2	21.55	21.45	8	4,008	0.20%
2021/08/16	2	21.85	0	0.00	21.60	2	4,017	0.05%
2021/08/11	12	22.40	0	0.00	22.50	12	4,073	0.29%
2021/08/09	0.2	22.55	0	0.00	22.45	0.2	4,250	0.00%
2021/08/06	0.1	22.45	0	0.00	22.45	0.1	4,286	0.00%
2021/08/05	0	22.70	0	0.00	22.60	0	4,382	0.00%
2021/08/04	2.3	22.93	0	0.00	22.95	2.3	4,576	0.05%
2021/08/03	0.1	22.99	0	0.00	23.10	0.1	4,682	0.00%
2021/08/02	12	22.43	0	0.00	22.50	12	4,662	0.26%
2021/07/30	1	22.95	0	0.00	22.65	1	4,675	0.02%
2021/07/29	1	22.85	0	0.00	22.90	1	4,729	0.02%
2021/07/27	11.3	23.04	15	22.95	22.80	-3.7	5,004	-0.07%
2021/07/26	20	23.80	6	23.73	23.60	14	5,097	0.27%
2021/07/23	0	0.00	1	25.40	25.50	-1	5,123	-0.02%
2021/07/22	0	0.00	1.5	25.57	25.50	-1.5	5,068	-0.03%
2021/07/21	1.4	25.50	1	25.60	25.15	0.4	5,070	0.01%
2021/07/19	19.1	25.46	0.5	25.53	25.50	18.6	5,214	0.36%
2021/07/15	5	24.65	3	24.80	24.80	2	5,604	0.04%
2021/07/13	1	24.50	0	0.00	24.40	1	6,122	0.02%
2021/07/12	2	24.80	10	24.80	24.85	-8	6,186	-0.13%
2021/07/09	10	25.05	2	25.20	25.05	8	6,362	0.13%
2021/07/08	0	0.00	0.4	25.10	25.20	-0.4	6,594	-0.01%
2021/07/07	0	0.00	1	24.80	24.85	-1	6,691	-0.01%
2021/07/05	0	0.00	10	24.95	25.00	-10	6,803	-0.15%
2021/07/02	1	24.70	2	24.63	24.65	-1	6,877	-0.01%
2021/07/01	1	24.80	0	0.00	24.70	1	6,919	0.01%
2021/06/30	17	25.41	1	25.70	25.35	16	6,939	0.23%
2021/06/29	0	0.00	4	24.50	24.45	-4	6,799	-0.06%
2021/06/23	0.1	24.25	0	0.00	24.65	0.1	6,964	0.00%
2021/06/22	12	24.19	0	24.30	24.20	12	6,981	0.17%
2021/06/21	1	24.55	0	0.00	24.10	1	7,015	0.01%
2021/06/17	0	0.00	5	24.80	24.80	-5	7,212	-0.07%
2021/06/16	0	24.75	0	0.00	24.65	0	7,310	0.00%
2021/06/15	0	0.00	1	24.60	24.55	-1	7,465	-0.01%
2021/06/11	2	25.00	0	0.00	24.90	2	7,631	0.03%
2021/06/07	0	0.00	1	25.40	25.10	-1	7,759	-0.01%
2021/06/04	34	25.48	24	25.32	25.25	10	7,794	0.13%
2021/06/03	4	25.50	8	25.69	25.55	-4	7,830	-0.05%
2021/06/02	5	25.45	9	25.32	25.40	-4	7,908	-0.05%
2021/05/31	5	25.52	4	25.66	25.55	1	7,991	0.01%
2021/05/28	2	25.15	0	0.00	25.10	2	8,119	0.02%
2021/05/27	0	0.00	20	25.30	25.00	-20	8,166	-0.24%
2021/05/26	1	25.30	100	25.75	25.45	-99	8,224	-1.20%
2021/05/25	127	24.51	12.2	24.60	25.00	114.9	8,171	1.41%	大買/鉅額交易
2021/05/24	0	0.00	3	23.98	24.05	-3	8,156	-0.04%
2021/05/21	0	0.00	2.5	23.50	23.90	-2.5	8,260	-0.03%
2021/05/20	3	22.60	0	0.00	22.55	3	8,303	0.04%
2021/05/18	5	22.10	5	22.25	22.90	0	8,377	0.00%
2021/05/17	6	20.94	11	21.70	20.90	-5	8,412	-0.06%
2021/05/14	4	23.61	32	23.00	23.10	-28	8,383	-0.33%
2021/05/13	8	22.39	2	22.10	23.05	6	8,312	0.07%
2021/05/12	0	0.00	5	24.30	23.75	-5	8,197	-0.06%
2021/05/11	2	26.38	0	0.00	26.00	2	8,023	0.02%
2021/05/10	4	27.35	2	27.25	27.25	2	7,926	0.03%
2021/05/07	3	26.90	1	26.95	27.10	2	7,942	0.03%
2021/05/06	12	27.75	10	27.32	27.20	2	7,918	0.03%
2021/05/05	4	27.98	8	27.80	27.75	-4	7,843	-0.05%
2021/05/04	0.1	25.95	3	26.05	25.90	-2.9	7,712	-0.04%
2021/05/03	1	27.90	10	27.55	27.50	-9	7,580	-0.12%
2021/04/29	31	29.03	2	28.75	28.55	29	7,462	0.39%
2021/04/27	0	0.00	3	28.50	28.80	-3	7,415	-0.04%
2021/04/26	0	0.00	1	28.40	28.45	-1	7,347	-0.01%
2021/04/23	1	28.80	31	27.81	28.50	-30	7,331	-0.41%
2021/04/22	50	29.36	61	28.77	28.35	-11	7,311	-0.15%
2021/04/21	1.1	28.68	0	0.00	28.60	1.1	6,907	0.02%
2021/04/20	6	28.54	2	28.50	28.45	4	6,811	0.06%
2021/04/19	18	29.04	9.3	28.52	29.35	8.7	6,638	0.13%
2021/04/16	15	27.56	1	27.55	27.65	14	6,350	0.22%
2021/04/15	20	27.70	7	27.57	27.60	13	6,293	0.21%
2021/04/14	8	27.67	4.1	27.44	28.10	3.9	6,125	0.06%
2021/04/13	3	27.45	3	27.47	26.80	0	5,942	0.00%
2021/04/12	2	27.25	0	0.00	27.25	2	5,845	0.03%
2021/04/09	1	26.90	0	0.00	26.90	1	5,801	0.02%
2021/04/08	0	0.00	2	26.80	27.05	-2	5,829	-0.03%
2021/04/07	4.1	26.28	2	26.45	26.35	2.1	5,824	0.04%
2021/04/06	0	27.00	20	26.45	26.35	-20	5,799	-0.34%
2021/03/31	20	26.90	2	27.05	27.05	18	5,723	0.31%
2021/03/30	0	26.85	1	27.00	26.75	-1	5,686	-0.02%
2021/03/29	0	26.35	0	0.00	26.50	0	5,649	0.00%
2021/03/26	8	26.60	12	26.46	26.35	-4	5,630	-0.07%
2021/03/25	5	26.63	7	26.67	26.55	-2	5,609	-0.04%
2021/03/24	18	27.18	12	27.05	26.90	6	5,582	0.11%
2021/03/23	9	27.44	10	27.28	27.60	-1	5,543	-0.02%
2021/03/22	13	27.02	11	27.33	27.40	2	5,485	0.04%
2021/03/19	10	26.97	11	26.76	27.05	-1	5,397	-0.02%
2021/03/18	27	26.53	22.5	26.39	26.85	4.5	5,339	0.08%
2021/03/17	40	26.37	28	26.46	26.60	12	5,289	0.23%
2021/03/16	18	25.70	4	25.55	25.65	14	5,183	0.27%
2021/03/15	4	25.05	4	25.05	25.05	0	5,229	0.00%
2021/03/12	3	24.77	2	25.00	24.75	1	5,285	0.02%
2021/03/11	5	24.97	0	0.00	24.95	5	5,370	0.09%
2021/03/10	2	25.00	1	25.25	24.90	1	5,527	0.02%
2021/03/09	11	25.48	10	25.25	25.25	1	5,733	0.02%
2021/03/08	3	25.40	7	25.75	25.35	-4	5,782	-0.07%
2021/03/05	0	0.00	3	25.13	25.20	-3	5,709	-0.05%
2021/03/04	1	25.05	0	25.30	25.10	1	5,717	0.02%
2021/03/03	5	25.32	1.9	25.28	25.35	3.1	5,635	0.06%
2021/03/02	7	24.71	0	0.00	24.25	7	5,493	0.13%
2021/02/26	0	0.00	2	24.45	24.60	-2	5,463	-0.04%
2021/02/24	1	24.70	10.4	24.64	24.55	-9.4	5,530	-0.17%
2021/02/23	9	24.37	2	24.70	24.70	7	5,584	0.13%
2021/02/22	0	0.00	8	23.99	24.20	-8	5,643	-0.14%
2021/02/19	2	23.25	0	0.00	23.25	2	5,656	0.04%
2021/02/18	1	23.20	0	0.00	23.30	1	5,645	0.02%
2021/02/17	0	0.00	3	22.55	22.55	-3	5,631	-0.05%
2021/02/05	1	23.05	0	0.00	22.45	1	5,582	0.02%
2021/02/04	2	21.60	1	21.65	21.75	1	5,561	0.02%
2021/02/02	1	21.75	2	21.72	22.15	-1	5,923	-0.02%
2021/02/01	2	20.80	0	0.00	21.15	2	6,083	0.03%
2021/01/29	1	21.25	1	20.95	20.90	0	6,110	0.00%
2021/01/28	0	0.00	6	21.60	21.35	-6	6,116	-0.10%
2021/01/27	0	0.00	1	22.05	21.85	-1	6,159	-0.02%
2021/01/26	2	22.00	0	0.00	21.95	2	6,277	0.03%
2021/01/25	1	21.65	2	21.60	22.25	-1	6,321	-0.02%
2021/01/22	0	0.00	5	21.45	21.55	-5	6,373	-0.08%
2021/01/21	35	21.74	27	21.74	21.80	8	6,433	0.12%
2021/01/20	40	21.92	47	21.85	21.60	-7	6,791	-0.10%
2021/01/19	11	22.74	24	22.69	22.65	-13	6,783	-0.19%
2021/01/18	5	22.20	7	22.24	23.05	-2	6,868	-0.03%
2021/01/15	2.2	22.99	0	0.00	22.25	2.2	6,909	0.03%
2021/01/13	1	23.50	0	0.00	23.55	1	7,068	0.01%
2021/01/12	3	23.80	7.7	23.63	23.60	-4.7	7,374	-0.06%
2021/01/11	1	24.40	5	24.54	24.10	-4	7,660	-0.05%
2021/01/08	5	24.69	3	24.82	24.55	2	7,851	0.03%
2021/01/07	0	0.00	1	24.00	24.15	-1	7,955	-0.01%
2021/01/06	4	23.85	0	0.00	23.85	4	8,022	0.05%
2021/01/05	1	24.35	0	0.00	24.45	1	8,002	0.01%
2021/01/04	8	24.58	1	24.50	24.70	7	8,110	0.09%
2020/12/31	1	24.45	2	24.83	25.00	-1	8,226	-0.01%
2020/12/30	18	24.94	1	24.80	24.80	17	8,398	0.20%
2020/12/29	10	24.55	21	24.55	24.55	-11	8,443	-0.13%
2020/12/28	0	0.00	10	24.25	24.20	-10	8,598	-0.12%
2020/12/25	8.1	24.24	0	0.00	24.25	8.1	8,829	0.09%
2020/12/23	13	24.12	10	24.20	24.20	3	9,006	0.03%
2020/12/22	0.1	24.31	4	24.35	24.00	-3.9	9,079	-0.04%
2020/12/21	2	24.75	1	23.95	24.65	1	9,300	0.01%
2020/12/17	4	24.29	2	24.45	24.25	2	10,081	0.02%
2020/12/16	1.7	24.58	0	0.00	24.70	1.7	10,474	0.02%
2020/12/11	2	24.15	0	0.00	24.30	2	11,362	0.02%
2020/12/09	0.1	24.25	9	24.24	24.40	-8.9	11,951	-0.07%
2020/12/08	1	24.80	15	25.12	24.90	-14	12,012	-0.12%
2020/12/07	8	25.36	3	25.23	25.40	5	12,261	0.04%
2020/12/04	3	24.87	19.9	24.75	24.80	-16.8	12,522	-0.13%
2020/12/03	7	25.28	227	24.84	25.05	-220	12,568	-1.75%	大賣/鉅額交易
2020/12/02	8	26.26	21	26.21	26.25	-13	12,499	-0.10%
2020/11/30	20	27.25	4	27.05	27.05	16	12,767	0.13%
2020/11/27	2	26.60	0	0.00	26.65	2	13,119	0.02%
2020/11/26	0	0.00	1	26.95	26.75	-1	13,702	-0.01%
2020/11/25	5	27.05	3	26.95	27.00	2	14,046	0.01%
2020/11/24	4	27.00	1	26.90	27.00	3	14,387	0.02%
2020/11/23	5	26.82	0	0.00	27.10	5	14,594	0.03%
2020/11/20	12	26.22	5	26.66	26.25	7	14,751	0.05%
2020/11/19	19	26.94	38	26.59	26.50	-19	15,180	-0.13%
2020/11/18	33	27.68	15	27.69	27.50	18	15,443	0.12%
2020/11/17	9	28.18	6	28.22	28.15	3	15,629	0.02%
2020/11/16	6	28.08	5	28.20	28.45	1	16,355	0.01%
2020/11/13	28	28.08	20	28.19	28.30	8	16,391	0.05%
2020/11/12	21.1	27.92	11.6	27.75	27.75	9.6	16,410	0.06%
2020/11/11	11	28.25	11	28.51	28.55	0	16,363	0.00%
2020/11/10	5	28.85	12.7	28.24	28.30	-7.7	16,389	-0.05%
2020/11/09	11	27.99	3.7	27.90	28.00	7.3	16,128	0.05%
2020/11/06	1	26.85	1	26.70	26.75	0	15,991	0.00%
2020/11/05	1	26.75	0	0.00	26.40	1	16,039	0.01%
2020/11/04	21	26.70	21.3	26.61	26.70	-0.3	16,086	0.00%
2020/11/03	20	26.80	8	26.73	26.70	12	16,072	0.07%
2020/11/02	16	26.13	20	26.12	26.15	-4	16,141	-0.02%
2020/10/30	34	26.49	23	26.45	26.20	11	16,296	0.07%
2020/10/29	24	25.76	21	25.78	26.25	3	16,284	0.02%
2020/10/28	83	26.30	48	26.54	26.05	35	16,335	0.21%
2020/10/27	21.6	25.46	8.6	25.62	25.35	13	16,284	0.08%
2020/10/26	0.4	25.80	9	25.92	25.85	-8.6	16,287	-0.05%
2020/10/23	8	25.63	23	25.86	25.80	-15	16,367	-0.09%
2020/10/22	3	25.62	7	25.71	25.90	-4	16,452	-0.02%
2020/10/21	0	0.00	1	25.65	25.30	-1	16,563	-0.01%
2020/10/20	8	25.12	17.4	25.31	25.20	-9.4	16,809	-0.06%
2020/10/19	40.4	24.49	15.1	24.57	23.80	25.3	16,856	0.15%
2020/10/16	9.9	26.15	18.9	26.09	25.95	-9	17,312	-0.05%
2020/10/06	40	22.89	0	0.00	22.85	40	17,231	0.23%
2020/10/05	0	0.00	10	23.08	23.30	-10	17,214	-0.06%
2020/09/30	11	23.63	0	0.00	23.45	11	17,252	0.06%
2020/09/29	4	24.05	16	24.13	23.70	-12	17,522	-0.07%
2020/09/28	0	0.00	17	23.47	23.60	-17	17,644	-0.10%
2020/09/25	45	23.49	11	23.96	23.00	34	17,685	0.19%
2020/09/24	8	23.68	18	23.64	23.65	-10	17,878	-0.06%
2020/09/23	4	24.30	8	24.18	23.90	-4	17,957	-0.02%
2020/09/22	2	24.03	25	24.02	24.50	-23	17,864	-0.13%
2020/09/21	8	24.20	4	24.13	24.15	4	17,842	0.02%
2020/09/18	69	23.99	18	23.99	24.10	51	17,970	0.28%
2020/09/17	5	24.00	1	23.75	23.75	4	17,881	0.02%
2020/09/16	40	24.00	128	23.71	23.85	-88	17,926	-0.49%	大賣/
2020/09/15	59	23.23	57	23.11	24.05	2	17,925	0.01%
2020/09/14	17	23.83	32	24.07	23.75	-15	17,371	-0.09%
2020/09/11	26	24.25	10	24.41	23.90	16	17,187	0.09%
2020/09/10	82	24.15	14	23.90	23.95	68	16,780	0.41%
2020/09/09	25	24.33	12	24.47	24.50	13	16,532	0.08%
2020/09/08	28	23.72	11	24.18	24.80	17	16,267	0.10%
2020/09/07	24	23.75	14	24.06	23.95	10	15,902	0.06%
2020/09/04	10	22.11	13	22.31	22.60	-3	15,489	-0.02%
2020/09/03	19	22.01	9	22.10	22.20	10	15,321	0.07%
2020/09/02	6	22.01	40	21.78	21.80	-34	15,273	-0.22%
2020/09/01	99	21.80	80	21.51	21.25	19	15,019	0.13%
2020/08/31	27	21.26	56	21.24	21.65	-29	14,683	-0.20%
2020/08/28	25	20.98	29	21.00	21.00	-4	14,607	-0.03%
2020/08/27	24	21.36	10	21.19	21.20	14	14,438	0.10%
2020/08/26	21	20.97	23	21.07	21.50	-2	14,294	-0.01%
2020/08/25	54	21.54	8	21.44	21.40	46	14,099	0.33%
2020/08/24	51	21.09	38	21.04	21.00	13	13,766	0.09%
2020/08/21	79	20.15	29	20.19	20.10	50	13,275	0.38%
2020/08/20	51	19.47	57	19.66	19.55	-6	13,202	-0.05%
2020/08/19	20	20.32	20	20.22	20.10	0	12,890	0.00%
2020/08/18	27	20.00	44	19.82	20.30	-17	12,647	-0.13%
2020/08/17	80	20.03	66	20.06	20.10	14	12,426	0.11%
2020/08/14	32	19.03	42	18.75	19.10	-10	11,894	-0.08%
2020/08/13	36	18.03	17.5	17.99	18.10	18.5	11,493	0.16%
2020/08/12	21	17.91	62	18.00	18.15	-41	11,350	-0.36%
2020/08/11	0	0.00	13	16.59	16.50	-13	10,722	-0.12%
2020/08/06	1.1	16.47	2	16.20	16.25	-0.9	10,673	-0.01%
2020/08/05	5	16.40	0	0.00	16.45	5	10,676	0.05%
2020/08/03	4.5	16.47	1	16.45	16.50	3.5	11,159	0.03%
2020/07/31	8	16.83	0	0.00	16.75	8	11,663	0.07%
2020/07/30	5	17.07	0	0.00	17.15	5	11,762	0.04%
2020/07/29	6	17.27	42	17.26	17.25	-36	11,940	-0.30%
2020/07/28	28	16.58	43	16.31	16.15	-15	11,949	-0.13%
2020/07/27	0	0.00	4	17.24	17.10	-4	11,970	-0.03%
2020/07/24	12	17.11	5	17.33	17.10	7	12,353	0.06%
2020/07/23	7	17.72	1	17.55	17.50	6	12,567	0.05%
2020/07/22	2	17.60	10	17.57	17.70	-8	12,316	-0.06%
2020/07/21	10	17.86	8	17.48	17.65	2	12,292	0.02%
2020/07/20	13	17.69	5	17.53	17.45	8	12,185	0.07%
2020/07/17	52	17.84	20	17.82	17.60	32	12,029	0.27%
2020/07/16	7	18.21	20	18.47	18.25	-13	11,776	-0.11%
2020/07/15	29	18.30	15	18.24	18.00	14	11,463	0.12%
2020/07/14	81	17.95	37	17.83	17.95	44	11,294	0.39%
2020/07/13	4	17.34	30	17.22	17.15	-26	10,618	-0.24%
2020/07/10	4	16.55	1	16.55	16.45	3	10,597	0.03%
2020/07/09	19	16.93	1	16.85	16.95	18	10,601	0.17%
2020/07/08	8	16.93	7	16.93	16.95	1	10,515	0.01%
2020/07/07	21	16.28	8	16.47	16.15	13	10,427	0.12%
2020/07/06	1	16.95	7	16.84	16.65	-6	10,304	-0.06%
2020/07/03	11	16.35	14	16.27	16.50	-3	10,163	-0.03%
2020/07/02	1	15.75	2	15.60	15.80	-1	9,814	-0.01%
2020/07/01	0	0.00	1	15.20	15.15	-1	9,659	-0.01%
2020/06/30	2	15.05	0	0.00	15.10	2	9,573	0.02%
2020/06/24	0	0.00	2	14.45	14.40	-2	9,224	-0.02%
2020/06/23	1	14.55	6	14.55	14.60	-5	9,336	-0.05%
2020/06/22	8	14.64	85	14.62	14.45	-77	9,254	-0.83%
2020/06/19	36	14.05	1	14.05	14.05	35	9,093	0.38%
2020/06/17	10	14.05	0	0.00	14.00	10	9,091	0.11%
2020/06/16	2	14.00	1	14.05	14.00	1	9,220	0.01%
2020/06/15	1	13.80	0	0.00	13.85	1	9,454	0.01%
2020/06/12	16	13.85	0	0.00	13.90	16	9,693	0.17%
2020/06/11	6	14.11	32	14.05	14.05	-26	9,807	-0.27%
2020/06/09	27	14.69	40	14.59	14.50	-13	10,050	-0.13%
2020/06/08	18	14.40	0	0.00	14.30	18	10,122	0.18%
2020/06/05	0	0.00	9	14.25	14.20	-9	10,049	-0.09%
2020/06/04	0	0.00	10	14.35	14.25	-10	10,142	-0.10%
2020/06/03	5	14.25	0	0.00	14.25	5	10,064	0.05%
2020/06/02	10	14.20	5	14.35	14.15	5	10,069	0.05%
2020/06/01	0	0.00	4	14.25	14.25	-4	10,069	-0.04%
2020/05/29	0	0.00	11	14.13	13.95	-11	10,049	-0.11%
2020/05/28	23	14.47	4	14.28	14.10	19	10,005	0.19%
2020/05/27	155	14.63	163	14.56	14.60	-8	10,005	-0.08%	大買/大賣/
2020/05/26	0	0.00	8	14.23	14.30	-8	9,804	-0.08%
2020/05/25	20	14.00	0	0.00	13.90	20	9,762	0.20%
2020/05/22	9	13.97	22	14.01	13.90	-13	9,806	-0.13%
2020/05/21	21	14.32	67	14.30	14.15	-46	9,933	-0.46%
2020/05/20	0	0.00	4	14.21	14.20	-4	9,915	-0.04%
2020/05/19	3	14.25	0	0.00	14.25	3	9,884	0.03%
2020/05/18	0	0.00	2	14.10	14.05	-2	9,750	-0.02%
2020/05/15	0	0.00	2	13.85	13.80	-2	9,650	-0.02%
2020/05/14	3	13.80	10	13.95	13.65	-7	9,632	-0.07%
2020/05/13	5	13.90	20	13.85	13.95	-15	9,619	-0.16%
2020/05/12	87	14.05	68	13.96	13.90	19	9,653	0.20%
2020/05/11	63	14.18	1	14.10	13.85	62	9,602	0.65%
2020/05/08	12	14.11	1	14.00	14.05	11	9,376	0.12%
2020/05/07	30	14.02	28	14.13	13.85	2	9,221	0.02%
2020/05/06	9	13.96	4	13.93	13.85	5	8,778	0.06%
2020/05/05	1	14.15	1	14.05	14.15	0	8,751	0.00%
2020/05/04	0	0.00	3	13.73	13.80	-3	8,855	-0.03%
2020/04/30	5	13.71	10	13.70	13.80	-5	8,823	-0.06%
2020/04/29	102	13.57	149	13.58	13.75	-47	8,899	-0.53%	大買/大賣/
2020/04/28	21	12.97	28	12.80	13.00	-7	8,839	-0.08%
2020/04/27	0	0.00	20	12.15	12.20	-20	9,086	-0.22%
2020/04/23	0	0.00	20	12.00	11.85	-20	10,384	-0.19%
2020/04/22	15	11.40	0	0.00	11.65	15	11,438	0.13%
2020/04/21	2	11.65	3	11.35	11.35	-1	11,822	-0.01%
2020/04/20	0.5	11.90	6	12.00	11.90	-5.5	11,971	-0.05%
2020/04/17	6	12.33	10	12.40	12.05	-4	11,968	-0.03%
2020/04/16	22.5	12.43	15	12.50	12.40	7.5	11,821	0.06%
2020/04/15	1	12.45	0	0.00	12.45	1	11,726	0.01%
2020/04/13	1	12.15	1	12.25	12.10	0	11,597	0.00%
2020/04/10	22	12.34	27	12.39	12.35	-5	11,623	-0.04%
2020/04/07	13	11.10	0	0.00	11.00	13	11,742	0.11%
2020/03/31	0	0.00	6	11.00	11.05	-6	12,192	-0.05%
2020/03/27	5	10.85	5	10.85	10.85	0	12,546	0.00%
2020/03/26	0	0.00	10	10.75	10.70	-10	12,493	-0.08%
2020/03/25	15	10.50	5	10.75	10.75	10	12,504	0.08%
2020/03/24	0	0.00	1	10.20	10.20	-1	12,550	-0.01%
2020/03/20	7	10.04	0	0.00	10.15	7	12,611	0.06%
2020/03/19	3	9.57	2	9.57	9.67	1	12,638	0.01%
2020/03/17	1	9.90	0	0.00	9.91	1	12,333	0.01%
2020/03/16	2	10.25	0	0.00	10.25	2	12,509	0.02%
2020/03/13	33	10.20	5	10.35	10.85	28	12,421	0.23%
2020/03/12	31	11.59	31	11.13	11.05	0	12,218	0.00%
2020/03/11	27	12.54	0	0.00	12.25	27	12,271	0.22%
2020/03/10	3	12.10	7	12.14	12.45	-4	12,774	-0.03%
2020/03/09	6	12.67	0	0.00	12.55	6	12,701	0.05%
2020/03/06	4	13.13	13	13.09	13.10	-9	12,663	-0.07%
2020/03/05	1	13.30	1	13.35	13.30	0	12,792	0.00%
2020/03/04	1	13.15	0	0.00	13.10	1	12,891	0.01%
2020/03/03	2	13.43	0	0.00	13.40	2	13,103	0.02%
2020/03/02	4	12.75	5	13.25	13.10	-1	13,120	-0.01%
2020/02/27	3	13.15	25	13.04	12.95	-22	13,128	-0.17%
2020/02/26	1	13.30	3	13.35	13.25	-2	13,125	-0.02%
2020/02/25	1	13.40	20	13.10	13.45	-19	13,291	-0.14%
2020/02/24	10	13.36	14	13.43	13.45	-4	13,280	-0.03%
2020/02/21	1	13.85	1	13.85	13.80	0	13,272	0.00%
2020/02/20	0	0.00	2	14.00	14.00	-2	13,313	-0.02%
2020/02/19	1	13.95	1	14.00	14.05	0	13,441	0.00%
2020/02/18	3	13.93	0	0.00	13.90	3	13,657	0.02%
2020/02/17	1	13.95	6	13.95	13.95	-5	14,172	-0.04%
2020/02/14	5	14.10	5	14.15	14.10	0	14,389	0.00%
2020/02/13	2	14.15	12	14.07	14.05	-10	14,627	-0.07%
2020/02/12	15	14.13	15	14.09	14.15	0	14,922	0.00%
2020/02/11	7	14.08	4	14.15	14.10	3	15,250	0.02%
2020/02/10	3	13.88	0	0.00	14.00	3	15,604	0.02%
2020/02/07	13	14.15	4	14.30	14.15	9	16,106	0.06%
2020/02/06	16	14.53	40	14.53	14.60	-24	17,501	-0.14%
2020/02/05	91	14.41	60	14.35	14.40	31	18,212	0.17%
2020/02/04	2	14.05	9	14.04	14.05	-7	18,046	-0.04%
2020/02/03	24	13.89	14	13.97	13.95	10	18,065	0.06%
2020/01/31	59	14.82	28	14.65	14.70	31	17,834	0.17%
2020/01/30	62	14.85	73	14.47	14.35	-11	17,556	-0.06%
2020/01/20	112	15.88	101	15.86	15.90	11	17,049	0.06%	大買/大賣/
2020/01/17	171	15.35	112	15.50	15.70	59	16,570	0.36%	大買/大賣/
2020/01/16	96	15.26	173	15.23	14.85	-77	15,752	-0.49%	大賣/
2020/01/15	37	14.29	24	14.33	14.60	13	14,861	0.09%
2020/01/14	31	14.21	106	14.22	14.20	-75	14,668	-0.51%	大賣/
2020/01/13	0	0.00	1	13.80	13.80	-1	14,752	-0.01%
2020/01/10	36	13.80	28	13.76	13.70	8	15,972	0.05%
2020/01/09	1	13.65	15	13.67	13.60	-14	18,082	-0.08%
2020/01/08	16	13.63	5	13.70	13.60	11	19,266	0.06%
2020/01/07	9	13.80	33	13.79	13.75	-24	20,302	-0.12%
2020/01/06	11	13.75	20	13.78	13.70	-9	21,431	-0.04%
2020/01/03	18	13.89	47	13.94	13.80	-29	22,241	-0.13%
2020/01/02	14	14.12	31	14.03	14.00	-17	22,262	-0.08%
2019/12/31	61	14.57	3	14.55	14.40	58	22,215	0.26%
2019/12/30	43	14.47	75	14.40	14.55	-32	22,179	-0.14%
2019/12/27	31	14.16	5	14.10	14.15	26	21,801	0.12%
2019/12/26	15	13.98	5	13.95	13.90	10	21,696	0.05%
2019/12/25	29	13.88	58	13.88	13.90	-29	21,613	-0.13%
2019/12/24	66	14.28	14	14.09	14.05	52	21,577	0.24%
2019/12/23	11	13.94	16	13.93	13.85	-5	21,276	-0.02%
2019/12/20	26	13.91	10	13.85	13.75	16	21,285	0.08%
2019/12/19	15	14.00	22	14.20	14.05	-7	21,323	-0.03%
2019/12/18	5	14.00	0	0.00	13.90	5	21,730	0.02%
2019/12/17	27	14.12	25	14.11	14.10	2	21,845	0.01%
2019/12/16	16	13.96	14	13.86	14.05	2	21,733	0.01%
2019/12/13	16	13.65	31	13.58	13.60	-15	21,576	-0.07%
2019/12/12	22	14.03	20	13.90	13.85	2	21,469	0.01%
2019/12/11	70	14.39	68	14.38	14.10	2	21,442	0.01%
2019/12/10	2	14.05	8	14.13	14.20	-6	21,077	-0.03%
2019/12/09	4	14.01	38	14.12	13.95	-34	21,044	-0.16%
2019/12/06	21	14.32	8	14.45	14.05	13	21,014	0.06%
2019/12/05	14	14.10	41	14.15	14.40	-27	20,739	-0.13%
2019/12/04	11	13.49	2	13.43	13.50	9	20,235	0.04%
2019/12/03	0	0.00	3	13.37	13.35	-3	20,175	-0.01%
2019/12/02	62	13.79	54	13.62	13.35	8	20,133	0.04%
2019/11/29	0	0.00	18	13.46	13.60	-18	19,971	-0.09%
2019/11/28	12	13.41	0	0.00	13.55	12	19,869	0.06%
2019/11/27	20	13.65	20	13.55	13.60	0	19,634	0.00%
2019/11/26	3	13.75	15	13.70	13.50	-12	19,571	-0.06%
2019/11/25	5	13.70	10	13.70	13.75	-5	19,443	-0.03%
2019/11/22	19	13.58	6	13.50	13.50	13	19,327	0.07%
2019/11/21	2	13.75	4	13.78	13.75	-2	19,105	-0.01%
2019/11/20	22	14.17	10	14.25	13.95	12	19,027	0.06%
2019/11/19	52	14.16	12	14.22	14.15	40	18,832	0.21%
2019/11/18	45	14.04	8	14.10	14.00	37	18,742	0.20%
2019/11/15	27	14.03	0	0.00	13.85	27	18,593	0.15%
2019/11/14	44	14.07	69	14.40	14.10	-25	18,360	-0.14%
2019/11/13	1	14.00	18	13.98	14.00	-17	17,812	-0.10%
2019/11/12	36	13.70	11	13.75	13.85	25	17,569	0.14%
2019/11/11	2	13.63	32	13.58	13.95	-30	17,290	-0.17%
2019/11/08	89	14.15	42	14.14	14.00	47	16,910	0.28%
2019/11/07	55.1	14.73	38	14.76	14.60	17.1	16,541	0.10%
2019/11/06	59	14.68	52	14.73	14.50	7	16,043	0.04%
2019/11/05	252	15.25	296	15.35	15.20	-44	15,456	-0.28%	大買/大賣/
2019/11/04	16	15.16	21	15.08	15.30	-5	13,922	-0.04%
2019/11/01	7	13.90	36	13.83	13.95	-29	13,072	-0.22%
2019/10/31	8	13.54	10	13.70	13.75	-2	12,931	-0.02%
2019/10/29	1	13.20	0	0.00	13.20	1	12,713	0.01%
2019/10/28	5	13.60	1	13.55	13.45	4	12,620	0.03%
2019/10/25	0	0.00	4	13.35	13.30	-4	12,519	-0.03%
2019/10/24	5	13.30	11	13.16	13.40	-6	12,471	-0.05%
2019/10/23	20	13.04	20	13.01	13.00	0	12,368	0.00%
2019/10/22	25	13.54	11	13.72	13.35	14	12,158	0.12%
2019/10/21	7	13.94	4	13.94	13.95	3	11,975	0.03%
2019/10/18	434	13.60	285	13.28	13.65	149	11,758	1.27%	大買/大賣/鉅額交易
2019/10/17	304	13.01	289	13.52	13.10	15	10,515	0.14%	大買/大賣/
2019/10/16	231	12.77	274	12.38	13.00	-43	8,378	-0.51%	大買/大賣/
2019/10/15	35	11.90	32	11.73	12.15	3	7,187	0.04%
2019/10/14	6	11.57	10	11.52	11.70	-4	6,130	-0.07%
2019/10/09	88	10.35	89	10.61	10.65	-1	4,929	-0.02%
2019/10/08	7	9.69	9	9.61	9.72	-2	4,042	-0.05%
2019/10/07	10	9.59	15	9.61	9.58	-5	3,899	-0.13%
2019/10/04	1	9.30	10	9.43	9.46	-9	3,737	-0.24%
2019/10/02	5	9.12	4	9.11	9.15	1	3,547	0.03%
2019/09/27	4	9.10	2	9.15	9.07	2	3,599	0.06%
2019/09/25	0	0.00	1	9.34	9.25	-1	3,519	-0.03%
2019/09/24	0	0.00	3	9.46	9.43	-3	3,554	-0.08%
2019/09/23	23	9.58	0	0.00	9.57	23	3,451	0.67%
2019/09/20	6	9.30	5	9.30	9.30	1	2,899	0.03%
2019/09/18	0	0.00	30	8.50	8.50	-30	2,743	-1.09%
2019/09/17	5	8.49	5	8.59	8.45	0	2,751	0.00%
2019/09/16	0	0.00	5	8.46	8.57	-5	2,796	-0.18%
2019/09/12	0	0.00	2	8.40	8.41	-2	2,736	-0.07%
2019/09/11	2	8.43	0	0.00	8.39	2	2,752	0.07%
2019/09/10	10	8.35	10	8.40	8.44	0	2,736	0.00%
2019/09/06	0	0.00	5	8.24	8.24	-5	2,648	-0.19%
2019/09/05	0	8.16	0	0.00	8.19	0	2,632	0.00%
2019/09/03	5	8.11	0	0.00	8.13	5	2,641	0.19%
2019/09/02	40	8.10	5	8.17	8.17	35	2,651	1.32%
2019/08/19	5	8.00	0	0.00	8.05	5	3,310	0.15%
2019/08/02	0	0.00	3	8.12	8.12	-3	3,693	-0.08%
2019/08/01	0	0.00	15	8.25	8.23	-15	3,820	-0.39%
2019/07/29	3	8.62	0	0.00	8.63	3	3,738	0.08%
2019/07/24	10	8.62	0	0.00	8.61	10	3,660	0.27%
2019/07/23	8	8.70	2	8.65	8.67	6	3,613	0.17%
2019/07/22	5	8.70	0	0.00	8.70	5	3,549	0.14%
2019/07/15	10	8.59	0	0.00	8.59	10	3,295	0.30%
2019/07/12	2	8.54	0	0.00	8.54	2	3,244	0.06%
2019/07/04	0	0.00	6	8.52	8.50	-6	3,120	-0.19%
2019/07/01	40	8.62	40	8.59	8.57	0	2,997	0.00%
2019/06/19	20	8.54	18	8.55	8.54	2	2,672	0.07%
2019/06/18	8	8.55	8	8.53	8.54	0	2,630	0.00%
2019/06/14	30	8.49	32	8.48	8.48	-2	2,569	-0.08%
2019/06/05	0	0.00	10	8.69	8.70	-10	2,392	-0.42%
2019/06/04	20	8.70	18	8.65	8.66	2	2,360	0.08%
2019/06/03	0	0.00	62	8.77	8.78	-62	2,297	-2.70%
2019/05/31	50	8.71	7	8.69	8.74	43	2,220	1.94%
2019/05/28	10	8.55	5	8.95	8.55	5	1,960	0.26%
2019/05/27	7	8.67	0	0.00	8.68	7	1,774	0.39%
2019/05/23	0	0.00	5	8.58	8.54	-5	1,660	-0.30%
2019/05/22	15	8.78	4	8.75	8.67	11	1,631	0.67%
2019/05/16	0	0.00	45	8.61	8.72	-45	1,367	-3.29%
2019/05/14	32	8.51	0	0.00	8.55	32	1,209	2.65%
2019/05/09	24	8.68	25	8.68	8.61	-1	1,123	-0.09%
2019/05/08	5	8.41	0	0.00	8.60	5	950	0.53%
2019/05/06	20	8.38	0	0.00	8.39	20	903	2.21%
2019/05/03	5	8.31	0	0.00	8.32	5	908	0.55%
2019/04/26	20	8.38	0	0.00	8.35	20	903	2.21%
2019/04/25	5	8.36	0	0.00	8.39	5	908	0.55%
2019/04/17	0	8.55	0	0.00	8.58	0	849	0.00%
2019/04/15	0	8.46	0	0.00	8.50	0	828	0.00%
2019/04/10	5	8.56	0	0.00	8.55	5	795	0.63%
2019/04/09	5	8.55	0	0.00	8.60	5	784	0.64%
2019/04/02	1	8.53	0	0.00	8.51	1	780	0.13%
2019/03/26	5	8.67	0	0.00	8.69	5	722	0.69%
2019/03/25	20	8.71	0	0.00	8.70	20	732	2.73%
2019/02/13	0	0.00	35	8.90	8.93	-35	1,082	-3.23%
2019/01/10	35	8.45	0	0.00	8.46	35	1,119	3.13%
2018/12/07	2	8.85	2	8.90	8.80	0	1,262	0.00%
2018/11/28	0	0.00	1	8.53	8.55	-1	937	-0.11%
2018/11/26	1	8.59	0	0.00	8.46	1	978	0.10%
2018/11/06	10	8.23	0	0.00	8.28	10	1,096	0.91%
2018/10/23	0	0.00	10	8.35	8.30	-10	1,516	-0.66%
2018/10/11	10	8.82	1	8.68	8.65	9	2,226	0.40%
2018/10/09	4	9.14	5	9.17	9.16	-1	2,194	-0.05%
2018/10/08	1	9.17	0	0.00	9.17	1	2,187	0.05%
2018/08/13	1	9.30	0	0.00	9.25	1	2,213	0.05%
2018/08/02	0	0.00	15	9.51	9.40	-15	2,141	-0.70%
2018/07/31	2	9.90	1	9.90	9.90	1	2,056	0.05%
2018/07/30	0	0.00	2	10.05	9.97	-2	1,999	-0.10%
2018/07/27	8	10.06	0	0.00	10.00	8	1,937	0.41%
2018/06/11	0	0.00	3	9.59	9.59	-3	1,800	-0.17%
2018/06/04	0	0.00	1	9.56	9.59	-1	1,762	-0.06%
2018/05/23	1	9.59	0	0.00	9.61	1	1,717	0.06%
2018/05/21	0	0.00	2	9.63	9.62	-2	1,729	-0.12%
2018/05/02	2	9.77	0	0.00	9.78	2	1,719	0.12%
2018/04/24	0	0.00	10	9.69	9.60	-10	1,790	-0.56%
2018/04/20	11	9.68	11	9.68	9.69	0	1,809	0.00%
2018/04/19	0	0.00	1	9.60	9.64	-1	1,914	-0.05%
2018/04/18	1	9.55	0	0.00	9.57	1	2,020	0.05%
2018/04/17	0	0.00	30	9.57	9.52	-30	2,069	-1.45%
2018/04/12	3	9.59	0	0.00	9.59	3	2,288	0.13%
2018/04/11	30	9.68	0	0.00	9.63	30	2,304	1.30%
2018/04/10	35	9.68	35	9.81	9.75	0	2,279	0.00%
2018/04/03	0	0.00	5	9.43	9.43	-5	2,176	-0.23%
2018/04/02	0	0.00	5	9.43	9.43	-5	2,398	-0.21%
2018/03/30	0	0.00	4	9.40	9.40	-4	2,451	-0.16%
2018/03/29	0	0.00	5	9.40	9.38	-5	2,458	-0.20%
2018/03/28	0	9.33	5	9.38	9.33	-5	2,467	-0.20%
2018/03/27	0	0.00	15	9.38	9.34	-15	2,483	-0.60%
2018/03/26	5	9.29	15	9.30	9.27	-10	2,449	-0.41%
2018/03/23	0	0.00	54	9.33	9.32	-54	2,429	-2.22%
2018/03/22	0	0.00	104	9.45	9.42	-104	2,406	-4.32%	大賣/鉅額交易
2018/03/20	3	9.34	0	0.00	9.33	3	2,373	0.13%
2018/03/16	5	9.44	0	0.00	9.42	5	2,356	0.21%
2018/03/13	5	9.46	0	0.00	9.46	5	2,333	0.21%
2018/03/12	0	0.00	10	9.51	9.55	-10	2,324	-0.43%
2018/03/09	0	0.00	5	9.29	9.30	-5	2,314	-0.22%
2018/03/08	5	9.22	0	0.00	9.24	5	2,315	0.22%
2018/03/07	5	9.24	5	9.30	9.24	0	2,313	0.00%
2018/03/06	5	9.29	6	9.28	9.26	-1	2,329	-0.04%
2018/03/05	10	9.32	11	9.26	9.26	-1	2,352	-0.04%
2018/03/02	5	9.30	5	9.39	9.34	0	2,349	0.00%
2018/02/26	5	9.39	6	9.40	9.38	-1	2,399	-0.04%
2018/02/23	12	9.39	0	0.00	9.39	12	2,400	0.50%
2018/02/21	0	0.00	10	9.39	9.40	-10	2,410	-0.41%
2018/02/12	5	9.04	2	9.15	9.15	3	2,387	0.13%
2018/02/09	1	8.86	0	0.00	9.00	1	2,392	0.04%
2018/02/08	0	0.00	19	9.10	9.10	-19	2,365	-0.80%
2018/02/07	19	9.10	19	9.20	9.06	0	2,366	0.00%
2018/02/06	10	9.19	11	8.98	8.98	-1	2,349	-0.04%
2018/02/05	10	9.30	10	9.35	9.35	0	2,307	0.00%
2018/02/02	5	9.53	10	9.50	9.48	-5	2,296	-0.22%
2018/02/01	24	9.54	0	0.00	9.53	24	2,299	1.04%
2018/01/31	10	9.57	5	9.61	9.61	5	2,289	0.22%
2018/01/29	10	9.90	10	9.88	9.88	0	2,254	0.00%
2018/01/25	5	9.93	10	9.93	9.95	-5	2,240	-0.22%
2018/01/24	10	9.91	10	9.93	9.93	0	2,236	0.00%
2018/01/22	25	9.93	34	9.92	9.95	-9	2,218	-0.41%
2018/01/19	10	10.00	11	9.99	9.96	-1	2,185	-0.05%
2018/01/18	15	10.10	10	10.10	10.05	5	2,148	0.23%
2018/01/17	15	10.12	10	10.15	10.10	5	2,111	0.24%
2018/01/16	15	10.00	36	10.02	10.20	-21	2,103	-1.00%
2018/01/15	35	10.13	20	10.35	10.05	15	2,047	0.73%
2018/01/12	60	10.05	20	10.04	10.25	40	1,919	2.08%
2018/01/10	50	9.98	0	0.00	9.97	50	1,721	2.90%
2018/01/09	6	9.71	45	10.00	9.96	-39	1,647	-2.37%
2018/01/08	3	9.71	3	9.81	9.74	0	1,446	0.00%
2018/01/05	0	0.00	5	9.64	9.64	-5	1,393	-0.36%
2018/01/04	10	9.49	10	9.47	9.47	0	1,353	0.00%
2018/01/03	20	9.59	35	9.54	9.50	-15	1,329	-1.13%
2018/01/02	15	9.64	15	9.65	9.63	0	1,279	0.00%