新興 (2605)-玉山-左營券商分點個股進出

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

新興

(2605)

可現股當沖

股價
28.95
漲跌
▲0.85
漲幅
+3.02%
成交量
10,611張
產業
上市航運類股
763人加入追蹤

立即追蹤
本地時間:13:35(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

新興 (2605)籌碼相關－玉山-左營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-左營券商分點個股進出
玉山-左營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
2024/05/22	0	0.00	2	28.93	28.95	-2	14,147	-0.01%
2024/05/21	4	28.28	1	28.80	28.10	3	14,300	0.02%
2024/05/20	4	28.78	8	28.95	28.85	-4	14,832	-0.03%
2024/05/17	25	29.36	12	28.63	28.70	13	14,935	0.09%
2024/05/16	13	28.57	19.6	29.03	29.50	-6.6	14,772	-0.04%
2024/05/15	44	28.52	39	28.53	28.45	5	14,505	0.03%
2024/05/14	67.6	28.81	64.6	29.09	29.40	3.1	14,149	0.02%
2024/05/13	33.7	28.83	48.4	28.60	28.20	-14.7	12,900	-0.11%
2024/05/10	25.3	27.20	37	27.46	27.45	-11.7	11,775	-0.10%
2024/05/09	37	27.18	38.1	26.92	26.85	-1.1	11,194	-0.01%
2024/05/08	11.1	27.12	25.1	28.42	26.60	-13.9	10,816	-0.13%
2024/05/07	14	26.06	5	26.08	26.15	9	9,512	0.09%
2024/05/06	22	25.79	22	25.54	25.40	0	9,398	0.00%
2024/05/03	5	25.95	5	26.14	25.95	0	9,329	0.00%
2024/05/02	1	25.70	0.4	25.80	25.70	0.6	9,303	0.01%
2024/04/30	18	26.04	4	25.85	26.00	14	9,313	0.15%
2024/04/29	7	26.96	6	26.96	26.55	1	9,260	0.01%
2024/04/26	23	26.33	24	26.57	26.60	-1	9,017	-0.01%
2024/04/25	21.1	25.94	21.3	25.71	25.70	-0.2	8,833	0.00%
2024/04/24	6	25.92	6	25.98	26.15	0	8,851	0.00%
2024/04/23	3.1	25.96	2	26.00	25.90	1.1	8,843	0.01%
2024/04/22	13.3	26.40	4	26.84	26.00	9.3	8,812	0.11%
2024/04/19	9	26.30	40.1	26.81	26.60	-31	8,358	-0.37%
2024/04/18	2.1	25.25	12	25.15	25.15	-10	7,740	-0.13%
2024/04/17	3.1	25.42	2	25.65	25.30	1.1	7,806	0.01%
2024/04/16	4	25.13	4	25.28	25.25	0	7,912	0.00%
2024/04/15	5.5	26.44	3	26.55	26.40	2.5	8,024	0.03%
2024/04/12	13.3	26.18	11.1	26.51	26.35	2.2	8,064	0.03%
2024/04/11	7.3	25.97	54.1	25.71	26.10	-46.8	8,264	-0.57%
2024/04/10	9	25.01	3	25.00	24.95	6	8,698	0.07%
2024/04/09	7	24.97	6	25.02	24.95	1	8,859	0.01%
2024/04/08	5	23.84	5	23.98	24.10	0	8,969	0.00%
2024/04/03	2	23.78	1	23.75	23.90	1	9,007	0.01%
2024/04/02	10	24.15	0	0.00	24.10	10	9,065	0.11%
2024/04/01	2	24.35	9.2	24.26	24.30	-7.2	9,175	-0.08%
2024/03/29	3	24.13	5	24.05	24.05	-2	9,291	-0.02%
2024/03/28	8	24.29	6	24.28	24.30	2	9,545	0.02%
2024/03/27	12	24.23	2	24.48	24.35	10	9,689	0.10%
2024/03/26	14	24.90	5	24.40	24.40	9	9,921	0.09%
2024/03/25	13	25.03	0	0.00	25.15	13	10,016	0.13%
2024/03/22	5	24.66	1	25.10	25.10	4	10,281	0.04%
2024/03/21	5	24.98	1	25.15	24.95	4	10,763	0.04%
2024/03/20	15	25.44	17	25.22	25.10	-2	10,917	-0.02%
2024/03/19	2	25.58	7	25.67	25.70	-5	11,173	-0.04%
2024/03/18	5	24.35	0	0.00	24.70	5	11,585	0.04%
2024/03/15	23	24.64	38	24.50	24.55	-15	12,038	-0.12%
2024/03/14	0	0.00	5	25.15	25.15	-5	12,882	-0.04%
2024/03/13	5	25.40	0	0.00	25.35	5	14,522	0.03%
2024/03/12	9	26.06	7	25.95	25.95	2	15,324	0.01%
2024/03/11	9	26.36	39.1	26.43	26.35	-30.1	17,041	-0.18%
2024/03/08	9.1	25.55	4	25.74	25.35	5.1	19,216	0.03%
2024/03/07	21.1	25.75	26	25.86	25.50	-5	19,921	-0.02%
2024/03/06	29.1	26.52	29	26.13	26.35	0.1	20,398	0.00%
2024/03/05	23.1	27.12	16	27.18	27.15	7.1	20,507	0.03%
2024/03/04	6	26.89	4	27.15	27.00	2	20,436	0.01%
2024/03/01	5	27.32	3	27.32	27.20	2	20,874	0.01%
2024/02/29	45	27.68	35	27.56	27.65	10	21,012	0.05%
2024/02/27	14	26.74	19	26.99	27.05	-5	20,683	-0.02%
2024/02/26	14	27.60	13	27.72	27.40	1	20,529	0.00%
2024/02/23	10	27.14	10	27.38	27.25	0	20,350	0.00%
2024/02/22	9	27.55	11	27.73	27.10	-2	20,186	-0.01%
2024/02/21	47	27.82	66.2	27.75	27.50	-19.2	19,912	-0.10%
2024/02/20	23	26.15	38.2	26.58	26.60	-15.2	19,353	-0.08%
2024/02/19	14	25.70	27	25.29	25.80	-13	19,125	-0.07%
2024/02/16	14	24.50	2	24.55	24.65	12	18,996	0.06%
2024/02/15	0.2	23.90	2	23.25	24.05	-1.9	18,938	-0.01%
2024/02/05	0.2	22.75	0.5	22.85	22.65	-0.4	18,889	0.00%
2024/02/02	16	22.99	15	22.85	22.85	1	18,942	0.01%
2024/02/01	0	0.00	1	23.25	23.45	-1	18,981	-0.01%
2024/01/31	10	22.98	0	0.00	22.90	10	18,979	0.05%
2024/01/26	2	23.35	5	23.20	23.15	-3	18,972	-0.02%
2024/01/25	4	23.61	4	23.50	23.40	0	18,982	0.00%
2024/01/19	3	23.50	4	23.60	23.55	-1	19,075	-0.01%
2024/01/18	10	23.47	7	23.75	23.60	3	19,136	0.02%
2024/01/17	5	23.45	5	23.41	23.40	0	19,114	0.00%
2024/01/16	15	24.04	15	23.73	23.80	0	19,150	0.00%
2024/01/15	4	24.45	2	24.45	24.50	2	19,233	0.01%
2024/01/12	2	24.68	0	0.00	24.45	2	19,412	0.01%
2024/01/11	15	24.49	0	0.00	24.55	15	19,744	0.08%
2024/01/10	2	24.68	11	24.90	24.70	-9	19,772	-0.05%
2024/01/09	15	25.86	10.4	25.65	25.80	4.6	19,675	0.02%
2024/01/08	6	27.06	18	26.88	26.95	-12	19,526	-0.06%
2024/01/05	17.7	27.06	18	27.26	27.60	-0.3	19,410	0.00%
2024/01/04	13.4	27.17	25.9	27.44	27.30	-12.5	19,050	-0.07%
2024/01/03	5	25.88	4	25.94	26.20	1	18,525	0.01%
2024/01/02	17	25.99	13	25.90	25.60	4	18,647	0.02%
2023/12/29	3	25.43	0	0.00	25.35	3	18,537	0.02%
2023/12/28	53	25.25	0.6	25.25	25.20	52.4	18,565	0.28%
2023/12/27	10	25.81	1.2	25.75	25.60	8.9	18,584	0.05%
2023/12/26	4	25.83	12	25.98	25.80	-8	18,640	-0.04%
2023/12/25	3	26.11	0.4	25.75	25.55	2.7	18,655	0.01%
2023/12/22	4	26.73	3	26.92	26.70	1	18,759	0.01%
2023/12/21	3	26.92	17	27.04	27.05	-14	18,665	-0.07%
2023/12/20	6	26.75	10	26.82	26.80	-4	18,503	-0.02%
2023/12/19	7	26.98	2	27.33	26.85	5	18,498	0.03%
2023/12/18	38.4	27.68	34	27.57	27.55	4.4	18,534	0.02%
2023/12/15	4	27.34	17	27.33	27.20	-13	18,789	-0.07%
2023/12/14	18	27.36	13	27.32	27.30	5	18,972	0.03%
2023/12/13	29	28.22	23	27.98	27.75	6	19,259	0.03%
2023/12/12	18	28.00	19	28.05	27.90	-1	19,542	-0.01%
2023/12/11	56.1	28.70	16.5	28.17	27.90	39.6	19,459	0.20%
2023/12/08	108	28.51	91.5	28.95	29.30	16.5	18,535	0.09%	大買/
2023/12/07	26.5	27.87	30.3	27.95	28.10	-3.8	16,888	-0.02%
2023/12/06	77.3	28.42	60	28.50	28.50	17.3	16,039	0.11%
2023/12/05	71	28.27	89.5	28.64	28.80	-18.5	14,345	-0.13%
2023/12/04	20	24.91	72	25.57	26.20	-52	12,101	-0.43%
2023/12/01	35	23.60	34	24.11	23.85	1	11,401	0.01%
2023/11/30	11	22.77	13	22.67	22.60	-2	10,862	-0.02%
2023/11/29	15	22.49	16	22.25	22.30	-1	10,612	-0.01%
2023/11/28	29	22.07	28.2	22.35	22.30	0.9	10,412	0.01%
2023/11/27	25	21.65	20	21.30	21.30	5	9,810	0.05%
2023/11/22	5	20.30	0	0.00	20.30	5	9,559	0.05%
2023/11/21	0	20.60	1	20.55	20.40	-1	9,592	-0.01%
2023/11/20	1	20.45	0	0.00	20.45	1	9,698	0.01%
2023/11/17	8	20.70	6	20.88	20.70	2	9,992	0.02%
2023/11/16	3	20.58	6	20.53	20.55	-3	10,185	-0.03%
2023/11/15	2	20.23	2	20.28	20.15	0	10,589	0.00%
2023/11/14	8	20.22	1	20.60	20.15	7	10,833	0.06%
2023/11/13	7	20.14	1.2	20.47	20.15	5.9	10,833	0.05%
2023/11/10	2.5	20.24	1	20.60	20.25	1.5	10,784	0.01%
2023/11/09	2	20.68	0	0.00	20.55	2	10,716	0.02%
2023/11/08	10.5	21.30	1	21.25	21.25	9.5	10,699	0.09%
2023/11/06	0	21.75	2	21.75	21.70	-2	10,692	-0.02%
2023/11/03	2	21.95	0	0.00	21.70	2	10,676	0.02%
2023/11/02	1	21.40	1	21.55	21.55	0	10,640	0.00%
2023/11/01	0	0.00	3	21.40	21.25	-3	10,607	-0.03%
2023/10/31	4	21.76	0	0.00	21.60	4	10,527	0.04%
2023/10/30	0	0.00	2	22.00	22.30	-2	10,489	-0.02%
2023/10/27	0.1	22.00	2	21.95	22.20	-1.9	10,461	-0.02%
2023/10/26	6	22.22	3	22.20	22.25	3	10,411	0.03%
2023/10/25	0	0.00	1	23.00	22.90	-1	10,421	-0.01%
2023/10/24	0	22.25	1	22.75	22.95	-1	10,430	-0.01%
2023/10/23	6	23.04	0	0.00	22.70	6	10,314	0.06%
2023/10/20	6	23.62	4	23.83	23.90	2	10,141	0.02%
2023/10/19	32	24.07	48	24.13	24.45	-16	9,938	-0.16%
2023/10/18	12	23.12	10	23.53	22.75	2	9,503	0.02%
2023/10/17	6	22.73	0	0.00	22.60	6	9,367	0.06%
2023/10/16	13	23.15	1	23.10	23.10	12	9,312	0.13%
2023/10/13	8	23.94	7	23.84	23.75	1	9,248	0.01%
2023/10/12	18	23.39	13	23.54	23.60	5	9,136	0.05%
2023/10/11	15	24.34	13	23.86	23.85	2	9,077	0.02%
2023/10/06	25.2	24.08	35	24.10	24.30	-9.9	8,907	-0.11%
2023/10/05	20	23.14	13	23.30	23.10	7	8,616	0.08%
2023/10/04	3	22.93	2	22.93	22.90	1	8,536	0.01%
2023/10/03	11	22.94	17	22.96	22.90	-6	8,479	-0.07%
2023/10/02	7	22.74	2	23.08	22.55	5	8,403	0.06%
2023/09/28	3	23.98	2	24.03	23.75	1	8,239	0.01%
2023/09/27	5	23.88	3	24.12	23.60	2	8,122	0.02%
2023/09/26	3	23.38	5	23.59	23.30	-2	7,747	-0.03%
2023/09/25	5	23.29	0	0.00	23.70	5	7,734	0.06%
2023/09/22	1	22.80	1.7	22.74	22.90	-0.7	7,662	-0.01%
2023/09/21	5	24.00	5	23.29	23.30	0	7,516	0.00%
2023/09/20	36.5	24.42	29	24.06	23.85	7.5	7,195	0.10%
2023/09/19	29	24.29	110	23.87	23.85	-81	6,443	-1.26%	大賣/
2023/09/18	102	23.91	36	23.95	23.70	66	6,102	1.08%	大買/
2023/09/15	10	23.63	72	23.83	24.30	-62	5,512	-1.12%
2023/09/14	53	21.81	37	21.97	22.10	16	4,726	0.34%
2023/09/13	2	20.75	1	20.60	20.75	1	4,352	0.02%
2023/09/12	0	0.00	2	20.50	20.80	-2	4,367	-0.05%
2023/09/08	26	20.87	30	20.93	20.85	-4	4,365	-0.09%
2023/09/07	1	20.75	2	20.73	20.50	-1	4,285	-0.02%
2023/09/06	4	21.00	0	0.00	20.95	4	4,247	0.09%
2023/09/04	0	0.00	1	20.50	20.30	-1	4,141	-0.02%
2023/08/30	0	20.00	0	0.00	20.15	0	4,135	0.00%
2023/08/29	1	20.00	0	0.00	20.00	1	4,128	0.02%
2023/08/25	1	20.10	6	19.79	19.80	-5	4,151	-0.12%
2023/08/24	16	20.43	24	20.32	20.10	-8	4,108	-0.19%
2023/08/23	12	21.13	12	21.39	21.25	0	4,004	0.00%
2023/08/22	19	20.92	33	20.89	21.15	-14	3,712	-0.38%
2023/08/21	14	19.99	2	19.80	19.85	12	3,431	0.35%
2023/08/18	1	20.75	7.3	20.83	20.95	-6.3	2,996	-0.21%
2023/08/17	0	0.00	30	18.84	19.05	-30	2,698	-1.11%
2023/08/16	0	0.00	2	18.35	18.30	-2	2,673	-0.07%
2023/08/14	41	18.37	1	18.20	18.15	40	2,692	1.49%
2023/08/11	2	19.10	10	19.30	19.20	-8	2,649	-0.30%
2023/08/09	9	18.80	0	0.00	18.80	9	2,630	0.34%
2023/08/08	10	19.00	3	19.05	18.95	7	2,644	0.26%
2023/08/02	1	19.10	6	19.10	19.10	-5	2,817	-0.18%
2023/08/01	0	0.00	3	19.15	19.20	-3	2,792	-0.11%
2023/07/31	1	18.90	0	0.00	18.80	1	2,774	0.04%
2023/07/28	7	19.29	1	19.30	19.30	6	2,744	0.22%
2023/07/27	3	18.95	2	18.95	18.95	1	2,658	0.04%
2023/07/26	1	18.50	0	0.00	18.40	1	2,637	0.04%
2023/07/24	3	18.60	0	0.00	18.35	3	2,678	0.11%
2023/07/21	0	19.00	0	0.00	18.85	0	2,695	0.00%
2023/07/19	0	0.00	1	19.00	18.75	-1	2,738	-0.04%
2023/07/18	5	18.91	0	0.00	18.80	5	2,758	0.18%
2023/07/14	1	18.90	0	0.00	19.00	1	2,789	0.04%
2023/07/13	0	18.95	0	0.00	18.70	0	2,823	0.00%
2023/07/12	3	19.17	0	0.00	19.05	3	2,822	0.11%
2023/07/11	1	19.50	1	19.70	19.40	0	2,822	0.00%
2023/07/10	0	19.80	0	0.00	19.55	0	2,869	0.00%
2023/07/07	3	19.85	0	0.00	19.80	3	2,903	0.10%
2023/07/06	2	20.15	0	0.00	20.10	2	2,903	0.07%
2023/07/04	1	20.60	0	0.00	20.60	1	3,031	0.03%
2023/07/03	1	20.45	0	0.00	20.80	1	3,184	0.03%
2023/06/29	1	20.05	0	0.00	20.05	1	3,146	0.03%
2023/06/21	3	20.90	0	0.00	20.90	3	3,397	0.09%
2023/06/20	0	0.00	2	21.15	21.15	-2	3,528	-0.06%
2023/06/16	0	0.00	1	21.65	21.60	-1	3,810	-0.03%
2023/06/15	3	21.55	9	21.56	21.50	-6	3,854	-0.16%
2023/06/14	5	21.64	0	0.00	21.60	5	3,950	0.13%
2023/06/13	1	21.15	0	0.00	21.20	1	4,126	0.02%
2023/06/12	7	21.27	0	0.00	21.25	7	4,440	0.16%
2023/06/09	3.2	21.60	4	21.70	21.60	-0.9	4,557	-0.02%
2023/06/08	2	21.93	1	22.20	21.75	1	4,624	0.02%
2023/06/07	0	0.00	1	21.35	21.35	-1	4,773	-0.02%
2023/06/05	0	0.00	1	20.60	20.85	-1	5,025	-0.02%
2023/06/01	3	20.45	0	0.00	20.45	3	5,466	0.05%
2023/05/31	1	21.00	2	21.15	20.80	-1	5,852	-0.02%
2023/05/30	5	21.18	2	21.05	21.05	3	6,669	0.04%
2023/05/29	2	21.45	1	21.40	21.45	1	7,857	0.01%
2023/05/26	1.2	21.48	0	0.00	21.40	1.2	8,511	0.01%
2023/05/25	3.1	22.05	0	0.00	22.00	3.1	8,858	0.04%
2023/05/23	3	22.30	0	0.00	22.30	3	8,896	0.03%
2023/05/19	3	22.33	0	0.00	22.10	3	8,903	0.03%
2023/05/11	0	0.00	1	22.45	22.05	-1	8,900	-0.01%
2023/05/10	4	22.49	2	22.23	22.45	2	8,826	0.02%
2023/05/08	3	21.50	0	0.00	21.50	3	8,704	0.03%
2023/05/03	1	21.65	0.2	21.85	21.65	0.8	8,753	0.01%
2023/05/02	1	22.20	1	22.25	22.20	0	8,780	0.00%
2023/04/28	3	22.50	0	0.00	22.50	3	8,760	0.03%
2023/04/26	0	0.00	4	22.11	22.25	-4	8,721	-0.05%
2023/04/25	1	22.40	0	0.00	22.40	1	8,694	0.01%
2023/04/21	7	23.34	0	0.00	23.25	7	8,662	0.08%
2023/04/20	8	23.96	0	0.00	23.80	8	8,623	0.09%
2023/04/19	0	0.00	3	24.35	24.15	-3	8,602	-0.03%
2023/04/18	3	24.85	25	24.90	24.50	-22	8,575	-0.26%
2023/04/17	5	25.25	4	25.35	25.25	1	8,545	0.01%
2023/04/14	6	25.08	0	0.00	25.20	6	8,534	0.07%
2023/04/13	4	25.00	0.1	24.85	25.10	3.9	8,531	0.05%
2023/04/12	24	25.21	20	25.05	25.30	4	8,487	0.05%
2023/04/11	4	25.40	9	25.40	25.40	-5	8,461	-0.06%
2023/04/10	27	25.46	29	25.72	25.60	-2	8,468	-0.02%
2023/04/07	66	25.63	37	25.73	25.70	29	8,480	0.34%
2023/04/06	8	25.54	13	25.60	25.50	-5	8,432	-0.06%
2023/03/30	0	24.50	20	24.40	24.45	-20	8,645	-0.23%
2023/03/29	20	24.40	20	24.38	24.45	0	8,700	0.00%
2023/03/28	31	24.51	30	24.70	24.35	1	8,788	0.01%
2023/03/27	21	24.32	40.1	24.37	24.90	-19.1	8,738	-0.22%
2023/03/24	18	23.91	1	24.05	24.00	17	8,728	0.19%
2023/03/23	28.1	23.94	15	24.38	23.75	13.1	8,719	0.15%
2023/03/22	40	25.36	19.5	25.77	24.85	20.5	8,581	0.24%
2023/03/21	11.2	24.68	11.1	24.85	24.75	0.1	8,388	0.00%
2023/03/20	5.5	24.56	5	24.85	24.45	0.5	8,336	0.01%
2023/03/17	12.2	24.86	6	24.88	24.65	6.2	8,284	0.07%
2023/03/16	22	25.84	21	25.36	25.10	1	8,185	0.01%
2023/03/15	17	26.02	39	25.93	25.90	-22	7,998	-0.28%
2023/03/14	24	25.16	11	25.04	25.00	13	7,709	0.17%
2023/03/13	10	24.53	15	24.43	24.60	-5	7,587	-0.07%
2023/03/10	31	25.25	84.1	25.13	25.00	-53.1	7,522	-0.71%
2023/03/09	23	25.70	15.2	25.63	25.50	7.8	7,367	0.11%
2023/03/08	19	25.66	21	26.10	25.65	-2	7,310	-0.03%
2023/03/07	5.1	26.56	12	26.45	26.45	-7	7,152	-0.10%
2023/03/06	21	26.48	8	26.48	26.85	13	7,073	0.18%
2023/03/03	11	26.25	16	26.66	27.00	-5	6,800	-0.07%
2023/03/02	18.3	26.58	33	26.49	26.10	-14.7	6,399	-0.23%
2023/03/01	120	26.50	72.2	25.91	25.40	47.8	5,622	0.85%	大買/
2023/02/24	38	24.83	44.5	25.41	25.70	-6.5	4,432	-0.15%
2023/02/23	4	23.03	18.6	22.66	23.40	-14.6	3,756	-0.39%
2023/02/22	2	21.35	2	21.35	21.30	0	3,407	0.00%
2023/02/21	20	21.15	5	21.20	21.25	15	3,384	0.44%
2023/02/17	11	20.82	8	20.75	20.75	3	3,466	0.09%
2023/02/16	0	0.00	6	20.64	20.80	-6	3,472	-0.17%
2023/02/14	0	0.00	1	20.40	20.45	-1	3,519	-0.03%
2023/02/10	1	19.95	1	19.95	19.85	0	3,590	0.00%
2023/02/08	0	0.00	10	20.25	20.30	-10	3,651	-0.27%
2023/02/07	0	0.00	5	20.25	20.25	-5	3,662	-0.14%
2023/02/06	10	20.35	2	20.45	20.25	8	3,680	0.22%
2023/02/03	0	0.00	5	20.55	20.40	-5	3,691	-0.14%
2023/01/30	2	19.05	0	0.00	19.40	2	3,625	0.06%
2023/01/17	1	19.15	0	0.00	19.20	1	3,629	0.03%
2023/01/16	1	19.10	0	0.00	19.00	1	3,646	0.03%
2023/01/12	0	0.00	1	19.40	19.45	-1	3,658	-0.03%
2023/01/11	0	0.00	15	19.50	19.35	-15	3,659	-0.41%
2023/01/10	0	0.00	3	19.45	19.25	-3	3,658	-0.08%
2022/12/30	1	20.05	0	0.00	20.00	1	3,718	0.03%
2022/12/28	0	0.00	1	20.40	20.50	-1	3,731	-0.03%
2022/12/27	0	0.00	10	20.90	20.65	-10	3,757	-0.27%
2022/12/26	5	20.20	0	0.00	20.30	5	3,714	0.13%
2022/12/23	1	20.70	0.5	20.75	20.65	0.5	3,703	0.01%
2022/12/22	18	21.43	27	21.47	21.40	-9	3,650	-0.25%
2022/12/21	1	20.50	1	20.75	20.45	0	3,385	0.00%
2022/12/20	11	20.44	1	20.95	20.10	10	3,388	0.30%
2022/12/19	0	0.00	10	20.05	20.05	-10	3,370	-0.30%
2022/12/16	0	0.00	12	20.69	20.65	-12	3,428	-0.35%
2022/12/15	12	20.25	7	20.30	20.45	5	3,384	0.15%
2022/12/14	5	19.90	2	20.00	19.95	3	3,491	0.09%
2022/12/13	0	0.00	7	20.00	20.10	-7	3,492	-0.20%
2022/12/12	1	19.45	0	0.00	19.65	1	3,499	0.03%
2022/12/08	0	0.00	2	18.80	19.20	-2	3,712	-0.05%
2022/12/05	0	0.00	2	19.80	19.90	-2	3,731	-0.05%
2022/12/01	0	0.00	3	20.55	20.20	-3	3,716	-0.08%
2022/11/29	10	19.45	15	19.76	20.10	-5	3,683	-0.14%
2022/11/28	2	19.50	0	0.00	19.45	2	3,679	0.05%
2022/11/25	0	0.00	1	20.00	19.95	-1	3,683	-0.03%
2022/11/24	0	0.00	1	19.45	19.45	-1	3,637	-0.03%
2022/11/23	1	19.25	1	19.10	19.25	0	3,630	0.00%
2022/11/22	1	18.40	0	0.00	18.40	1	3,625	0.03%
2022/11/18	3	18.57	0	0.00	18.45	3	3,683	0.08%
2022/11/16	1	19.30	2	19.33	19.05	-1	3,815	-0.03%
2022/11/09	1.1	18.50	1	18.45	18.35	0.1	4,511	0.00%
2022/11/08	0	0.00	0.1	19.00	18.70	-0.1	4,494	0.00%
2022/11/07	10	18.40	1	18.40	18.45	9	4,462	0.20%
2022/11/04	33	17.90	0	17.80	17.70	33	4,449	0.74%
2022/11/03	1	17.36	1	17.45	17.40	0	4,412	0.00%
2022/11/02	0.1	17.70	0	0.00	17.60	0.1	4,418	0.00%
2022/11/01	0	17.60	0	0.00	17.50	0	4,426	0.00%
2022/10/31	4.1	17.78	0	0.00	17.65	4.1	4,442	0.09%
2022/10/28	0.1	17.90	0	0.00	17.90	0.1	4,494	0.00%
2022/10/27	0	0.00	1	18.25	18.40	-1	4,523	-0.02%
2022/10/26	4	18.14	3	18.20	18.30	1	4,565	0.02%
2022/10/24	0	0.00	2	18.45	18.30	-2	4,594	-0.04%
2022/10/17	0	0.00	10	17.80	18.00	-10	5,177	-0.19%
2022/10/14	3	18.65	23	18.58	18.65	-20	5,538	-0.36%
2022/10/13	8	17.89	2	18.10	17.45	6	5,626	0.11%
2022/10/12	2.1	18.70	2	18.65	18.65	0.1	5,660	0.00%
2022/10/07	1	20.05	1	19.80	19.90	0	5,645	0.00%
2022/10/05	3	19.70	10	19.98	19.55	-7	5,671	-0.12%
2022/10/04	3	19.02	3	18.95	19.25	0	5,670	0.00%
2022/10/03	13	18.50	7	18.50	18.35	6	5,630	0.11%
2022/09/30	5.5	17.80	8	17.98	18.20	-2.5	5,638	-0.04%
2022/09/29	9	18.79	5	18.68	18.50	4	5,621	0.07%
2022/09/28	8.1	19.08	5	19.05	18.60	3.1	5,604	0.05%
2022/09/27	5.1	19.97	6	20.08	20.05	-0.9	5,577	-0.02%
2022/09/26	11	20.20	4	20.60	19.85	7	5,552	0.13%
2022/09/23	10	21.58	37	21.79	21.30	-27	5,520	-0.49%
2022/09/22	31	21.56	5	21.32	21.20	26	5,439	0.48%
2022/09/21	9	21.59	6	21.62	21.40	3	5,394	0.06%
2022/09/20	8	21.01	6	21.14	20.90	2	5,261	0.04%
2022/09/19	0.1	20.85	1	21.45	20.65	-1	5,321	-0.02%
2022/09/16	1	22.00	1	21.90	21.85	0	5,335	0.00%
2022/09/15	11	21.62	10	21.84	21.75	1	5,368	0.02%
2022/09/14	4	20.70	3	20.25	20.75	1	5,276	0.02%
2022/09/13	3	20.35	1	20.35	20.45	2	5,284	0.04%
2022/09/12	1.1	20.55	0	0.00	20.50	1.1	5,378	0.02%
2022/09/08	5	19.92	5	20.05	20.15	0	5,403	0.00%
2022/09/07	1.1	19.81	0	0.00	19.85	1.1	5,483	0.02%
2022/09/06	9	20.22	4	20.45	20.10	5	5,500	0.09%
2022/09/05	9	20.17	12	20.25	20.10	-3	5,528	-0.05%
2022/09/02	3	20.35	2	20.35	20.20	1	5,542	0.02%
2022/09/01	1.1	20.99	2	20.80	20.75	-0.9	5,521	-0.02%
2022/08/31	3	21.48	2	21.43	21.45	1	5,517	0.02%
2022/08/30	1	21.30	3	21.53	21.55	-2	5,504	-0.04%
2022/08/29	3.1	21.42	3	21.62	21.55	0.1	5,509	0.00%
2022/08/26	3	22.90	2	23.00	22.90	1	5,457	0.02%
2022/08/25	3	23.12	3	23.18	23.00	0	5,442	0.00%
2022/08/24	4	23.44	2	23.45	23.15	2	5,448	0.04%
2022/08/23	21	23.87	20	23.75	23.70	1	5,430	0.02%
2022/08/22	1	23.80	7.5	23.47	23.95	-6.5	5,325	-0.12%
2022/08/19	24.5	24.64	10	24.28	24.20	14.5	5,266	0.28%
2022/08/18	9.4	24.15	24.5	24.25	24.75	-15.1	4,912	-0.31%
2022/08/17	4	22.90	1	23.10	22.50	3	4,621	0.06%
2022/08/16	1	22.65	3	22.68	22.65	-2	4,660	-0.04%
2022/08/15	1	21.95	0	0.00	22.45	1	4,882	0.02%
2022/08/11	3	22.77	2	22.40	22.40	1	5,046	0.02%
2022/08/10	1	22.90	0	0.00	22.75	1	5,053	0.02%
2022/08/09	1	23.00	1	23.05	23.05	0	5,114	0.00%
2022/08/08	8	22.30	0	0.00	22.95	8	5,174	0.15%
2022/08/04	1	22.50	1	22.65	22.60	0	5,434	0.00%
2022/08/02	7	23.49	0	0.00	23.60	7	5,814	0.12%
2022/08/01	1	23.35	1	23.85	24.00	0	5,911	0.00%
2022/07/29	0	0.00	1	23.85	23.70	-1	6,043	-0.02%
2022/07/28	2	23.43	3	23.37	23.50	-1	6,318	-0.02%
2022/07/27	0	0.00	5	23.68	23.70	-5	6,772	-0.07%
2022/07/26	6	24.23	5	23.60	23.60	1	6,987	0.01%
2022/07/25	6	24.53	5	24.50	24.50	1	7,305	0.01%
2022/07/22	18	25.58	6	25.49	25.50	12	7,465	0.16%
2022/07/21	1	24.85	32.6	24.70	24.85	-31.6	7,566	-0.42%
2022/07/20	3	22.50	4	22.86	22.60	-1	7,556	-0.01%
2022/07/19	1	21.60	0	0.00	21.50	1	7,949	0.01%
2022/07/18	1	20.70	2	20.90	20.95	-1	9,460	-0.01%
2022/07/15	2	20.50	2	20.38	20.35	0	10,526	0.00%
2022/07/14	0	0.00	3	20.70	20.80	-3	11,543	-0.03%
2022/07/13	1	20.40	5	20.69	20.55	-4	11,638	-0.03%
2022/07/08	0.1	21.10	0	0.00	21.00	0.1	11,738	0.00%
2022/07/07	2	19.85	2	20.28	20.40	0	11,743	0.00%
2022/07/06	1	20.30	1	20.50	20.15	0	11,747	0.00%
2022/07/05	2	20.03	7	20.31	20.45	-5	11,756	-0.04%
2022/07/04	3	19.72	3	19.73	19.75	0	11,744	0.00%
2022/07/01	8	19.79	4	19.46	19.20	4	11,731	0.03%
2022/06/30	5	20.40	6	20.95	20.40	-1	11,679	-0.01%
2022/06/29	3	21.08	3	21.25	21.20	0	11,651	0.00%
2022/06/28	9	21.62	18	21.63	21.85	-9	11,632	-0.08%
2022/06/27	21	21.88	15	21.85	21.90	6	11,618	0.05%
2022/06/24	13	20.88	9	20.94	20.80	4	11,560	0.03%
2022/06/23	20	20.37	11	20.48	20.25	9	11,530	0.08%
2022/06/22	5	20.83	5	21.01	20.80	0	11,492	0.00%
2022/06/21	12	21.48	11	21.61	21.55	1	11,420	0.01%
2022/06/20	19	21.82	10	21.34	20.85	9	11,394	0.08%
2022/06/17	2	22.78	2	22.80	22.60	0	11,316	0.00%
2022/06/16	8	23.60	3	23.47	22.95	5	11,333	0.04%
2022/06/15	6	24.16	0	0.00	24.00	6	11,302	0.05%
2022/06/14	3.1	24.19	5	24.35	24.40	-2	11,358	-0.02%
2022/06/13	4	24.69	2	24.50	24.50	2	11,431	0.02%
2022/06/10	19.1	25.65	4	25.69	25.70	15.1	11,566	0.13%
2022/06/09	6	25.99	14	26.01	26.00	-8	11,788	-0.07%
2022/06/08	3	26.57	2	26.58	26.55	1	12,167	0.01%
2022/06/07	2	26.70	2	26.73	26.55	0	12,938	0.00%
2022/06/06	5	27.22	4	27.39	26.95	1	13,067	0.01%
2022/06/02	4	27.11	3	27.30	27.00	1	13,199	0.01%
2022/06/01	4	27.23	5.3	27.23	27.25	-1.3	13,321	-0.01%
2022/05/31	1	27.00	1	27.35	26.95	0	13,419	0.00%
2022/05/30	1	27.05	2	27.08	27.10	-1	13,493	-0.01%
2022/05/27	13	26.87	2	27.25	26.85	11	13,520	0.08%
2022/05/26	3	26.98	4	27.20	27.00	-1	13,610	-0.01%
2022/05/25	4	27.01	4	27.06	26.95	0	13,824	0.00%
2022/05/24	12	26.96	6	27.04	27.10	6	13,941	0.04%
2022/05/23	7	27.19	11	27.06	26.85	-4	14,091	-0.03%
2022/05/20	26	26.60	16	26.39	26.05	10	13,981	0.07%
2022/05/19	2	25.88	1	25.75	26.15	1	14,115	0.01%
2022/05/18	1	26.65	2	26.55	26.50	-1	14,198	-0.01%
2022/05/17	3.2	26.33	1	26.20	26.10	2.2	14,197	0.02%
2022/05/16	3	26.50	0	0.00	26.70	3	14,172	0.02%
2022/05/13	11.1	26.59	6	26.76	26.65	5.1	14,126	0.04%
2022/05/12	27	27.21	5	27.11	26.50	22	14,044	0.16%
2022/05/11	3	28.07	5	28.10	27.90	-2	13,901	-0.01%
2022/05/10	4	29.53	3	29.68	29.25	1	13,714	0.01%
2022/05/09	2	29.90	13.4	29.76	29.20	-11.4	13,542	-0.08%
2022/05/06	3	30.38	3.7	30.03	30.15	-0.7	13,483	-0.01%
2022/05/05	5	30.29	5	30.28	30.40	0	13,386	0.00%
2022/05/04	11.5	30.72	8.1	30.89	30.20	3.4	13,143	0.03%
2022/05/03	35.3	29.98	38	29.39	29.50	-2.7	12,726	-0.02%
2022/04/29	45	29.46	166.3	29.90	30.05	-121.3	12,531	-0.97%	大賣/鉅額交易
2022/04/28	19.2	28.22	11	28.82	28.25	8.2	12,190	0.07%
2022/04/27	28	28.93	14	29.03	28.75	14	11,951	0.12%
2022/04/26	106.5	29.07	6	29.69	28.40	100.5	11,537	0.87%	大買/
2022/04/25	22.1	31.17	33	30.88	30.50	-10.9	11,187	-0.10%
2022/04/22	102	32.64	91	32.87	33.00	11	10,690	0.10%	大買/
2022/04/21	38	30.94	223	31.66	31.95	-185	9,153	-2.02%	大賣/鉅額交易
2022/04/20	16	29.65	32	30.03	29.20	-16	8,103	-0.20%
2022/04/19	11	28.10	2	28.40	28.15	9	7,118	0.13%
2022/04/15	3	27.60	53	28.16	27.75	-50	7,025	-0.71%
2022/04/14	2	27.40	5	27.46	27.30	-3	6,965	-0.04%
2022/04/13	1	27.05	2	26.95	27.05	-1	6,963	-0.01%
2022/04/12	5.1	26.09	0	0.00	25.90	5.1	6,961	0.07%
2022/04/11	3	26.82	1	26.55	26.50	2	6,973	0.03%
2022/04/08	5	27.13	4	27.05	26.90	1	6,999	0.01%
2022/04/07	53	27.14	2	26.53	26.50	51	7,039	0.72%
2022/04/06	1	27.30	5	27.38	27.30	-4	7,050	-0.06%
2022/04/01	1	27.95	1	27.80	27.80	0	7,123	0.00%
2022/03/31	0	0.00	5	27.95	27.90	-5	7,189	-0.07%
2022/03/30	3	27.95	3.2	27.95	27.95	-0.2	7,259	0.00%
2022/03/29	2	28.15	1	27.90	27.90	1	7,322	0.01%
2022/03/28	2	27.53	3	27.82	27.95	-1	7,446	-0.01%
2022/03/25	6	27.93	9	28.03	27.85	-3	7,742	-0.04%
2022/03/24	2	28.65	0	0.00	28.55	2	7,738	0.03%
2022/03/23	0	0.00	4	28.98	28.75	-4	7,841	-0.05%
2022/03/22	5	28.87	1	28.60	28.60	4	7,898	0.05%
2022/03/21	1.1	28.94	2	29.00	28.95	-0.9	8,006	-0.01%
2022/03/18	1.1	28.02	3	28.57	28.85	-1.9	8,035	-0.02%
2022/03/17	2	27.80	3	27.88	28.25	-1	8,065	-0.01%
2022/03/16	1	27.75	0	0.00	27.50	1	8,091	0.01%
2022/03/15	5.3	28.08	4	28.14	27.40	1.3	8,137	0.02%
2022/03/14	13	29.38	8	29.23	28.80	5	8,432	0.06%
2022/03/11	169	30.04	11.1	29.52	29.60	157.9	8,444	1.87%	大買/鉅額交易
2022/03/10	17	29.89	35.5	30.32	30.00	-18.5	8,269	-0.22%
2022/03/09	3.1	27.85	5	28.09	28.15	-1.9	7,648	-0.02%
2022/03/08	9	27.62	9	27.54	26.90	0	7,804	0.00%
2022/03/07	12.1	27.75	2	27.90	28.00	10.1	7,813	0.13%
2022/03/04	3	28.72	5	28.63	28.40	-2	7,872	-0.03%
2022/03/03	6	28.43	4	28.58	28.60	2	7,866	0.03%
2022/03/02	1	28.50	2	28.10	27.85	-1	7,971	-0.01%
2022/03/01	2	28.05	2	28.60	28.15	0	8,153	0.00%
2022/02/25	6	28.48	3	28.98	28.20	3	8,264	0.04%
2022/02/24	0	0.00	22	27.81	27.30	-22	8,173	-0.27%
2022/02/23	5	28.44	6.1	28.41	28.15	-1.1	8,174	-0.01%
2022/02/22	3.1	27.95	5	27.87	27.50	-1.9	8,051	-0.02%
2022/02/21	5	28.59	8	28.75	28.20	-3	8,013	-0.04%
2022/02/18	4.2	27.75	93	28.02	28.00	-88.8	7,872	-1.13%
2022/02/17	1.1	27.27	2	27.38	27.35	-0.9	7,886	-0.01%
2022/02/16	6	27.25	3	27.20	27.25	3	7,942	0.04%
2022/02/14	1	26.80	5	26.85	26.50	-4	8,213	-0.05%
2022/02/11	2	27.00	5	27.12	27.00	-3	8,362	-0.04%
2022/02/10	4	26.80	7	26.99	26.90	-3	8,711	-0.03%
2022/02/09	0.2	26.40	0	0.00	26.70	0.2	8,825	0.00%
2022/02/08	0	0.00	10	26.46	26.40	-10	8,857	-0.11%
2022/02/07	2	25.88	6	25.25	25.70	-4	8,953	-0.04%
2022/01/26	2	24.65	13	24.33	24.55	-11	9,350	-0.12%
2022/01/25	8.1	24.19	0	0.00	24.05	8.1	9,484	0.09%
2022/01/24	5	24.91	22	25.05	25.15	-17	9,524	-0.18%
2022/01/21	15.1	25.56	3	25.58	25.25	12.1	9,680	0.12%
2022/01/20	5.1	26.29	1	26.45	26.45	4.1	9,740	0.04%
2022/01/19	3	26.53	0	0.00	26.30	3	9,896	0.03%
2022/01/18	2	27.10	8	27.14	26.95	-6	10,071	-0.06%
2022/01/17	1	26.95	5	27.05	27.15	-4	10,344	-0.04%
2022/01/14	40	26.73	23	26.61	27.05	17	10,580	0.16%
2022/01/13	52	27.15	0.1	27.25	27.10	51.9	10,729	0.48%
2022/01/12	4	27.41	3	27.27	27.25	1	10,847	0.01%
2022/01/11	2	27.98	11	27.85	27.75	-9	10,983	-0.08%
2022/01/10	1.1	27.81	2	27.75	27.80	-0.9	11,386	-0.01%
2022/01/07	3	28.43	0	0.00	27.95	3	11,551	0.03%
2022/01/06	1	29.20	1	28.75	28.75	0	11,917	0.00%
2022/01/05	2	29.20	1	28.90	28.90	1	12,229	0.01%
2022/01/04	1	29.20	3.5	29.34	29.35	-2.5	12,557	-0.02%
2022/01/03	16	28.76	7	28.76	29.00	9	13,097	0.07%
2021/12/30	5	29.11	1	29.15	29.20	4	13,938	0.03%
2021/12/29	0	0.00	2	29.65	29.50	-2	14,225	-0.01%
2021/12/28	12	29.34	8	29.25	29.25	4	14,596	0.03%
2021/12/27	16	29.31	5	29.30	29.25	11	15,436	0.07%
2021/12/24	15	29.62	0	0.00	29.55	15	16,233	0.09%
2021/12/23	4	30.16	5	30.30	30.00	-1	17,091	-0.01%
2021/12/22	12	30.81	8	31.06	30.60	4	17,714	0.02%
2021/12/21	10	31.20	7	31.36	31.35	3	17,683	0.02%
2021/12/17	4	29.90	6	30.44	29.95	-2	17,573	-0.01%
2021/12/16	16.3	29.75	50	29.57	29.60	-33.7	17,526	-0.19%
2021/12/15	0	0.00	2	30.05	29.75	-2	17,501	-0.01%
2021/12/14	6.2	29.42	4	29.18	29.00	2.2	17,464	0.01%
2021/12/13	1	30.40	1	30.50	30.55	0	17,450	0.00%
2021/12/10	8	30.56	8	30.84	30.60	0	17,505	0.00%
2021/12/09	53.1	31.34	16	31.17	31.10	37.1	17,714	0.21%
2021/12/08	37	31.72	14	31.76	31.20	23	17,835	0.13%
2021/12/07	12	30.33	16	30.47	30.95	-4	17,465	-0.02%
2021/12/06	12.1	29.99	11	30.09	30.05	1.1	17,332	0.01%
2021/12/03	15	29.13	8	29.19	28.80	7	17,262	0.04%
2021/12/02	8	29.52	9	29.42	29.40	-1	17,458	-0.01%
2021/12/01	4	28.29	4	28.50	28.65	0	17,372	0.00%
2021/11/30	26	28.83	32	28.95	29.00	-6	17,498	-0.03%
2021/11/29	7	27.36	2	27.25	27.15	5	17,572	0.03%
2021/11/26	6	27.41	5	28.40	27.40	1	17,809	0.01%
2021/11/25	11	29.23	3	28.90	28.85	8	17,935	0.04%
2021/11/24	13	29.25	8.3	29.50	30.05	4.7	18,295	0.03%
2021/11/23	3	28.90	12	28.65	28.70	-9	18,414	-0.05%
2021/11/22	4	28.01	4	28.31	28.00	0	19,057	0.00%
2021/11/19	2	27.88	7	28.70	27.70	-5	20,488	-0.02%
2021/11/17	1	28.75	2	28.73	28.35	-1	22,237	0.00%
2021/11/16	7	29.49	8	29.57	29.50	-1	22,449	0.00%
2021/11/15	4	28.56	0	0.00	28.55	4	22,949	0.02%
2021/11/12	0	0.00	5	29.25	29.20	-5	23,397	-0.02%
2021/11/11	0	0.00	5	29.60	29.30	-5	23,441	-0.02%
2021/11/10	5	29.90	3	29.97	29.60	2	23,428	0.01%
2021/11/09	11.2	30.23	7	30.08	30.00	4.2	23,447	0.02%
2021/11/08	5	29.29	5	29.29	29.70	0	23,286	0.00%
2021/11/05	1	28.40	3	28.20	28.40	-2	23,459	-0.01%
2021/11/04	9	28.68	22	28.85	28.35	-13	23,601	-0.06%
2021/11/03	19	29.06	14	29.04	28.60	5	23,613	0.02%
2021/11/02	2	28.15	8	28.24	28.15	-6	23,632	-0.03%
2021/11/01	2	27.95	4	28.13	27.80	-2	23,536	-0.01%
2021/10/29	11	27.34	6	27.47	27.70	5	23,490	0.02%
2021/10/28	0	0.00	2	28.00	27.40	-2	23,422	-0.01%
2021/10/27	2	27.60	0	0.00	27.50	2	23,567	0.01%
2021/10/26	4	28.10	16	27.95	28.85	-12	24,010	-0.05%
2021/10/25	8.1	28.24	18	27.86	28.05	-9.9	24,425	-0.04%
2021/10/22	14.5	27.49	0.4	27.80	27.40	14.1	24,559	0.06%
2021/10/21	6	29.13	6	29.36	29.00	0	24,781	0.00%
2021/10/20	5	29.41	2	28.85	28.85	3	24,809	0.01%
2021/10/19	6	29.30	2.9	29.41	29.15	3.1	25,173	0.01%
2021/10/18	6.2	28.91	10.2	28.94	29.20	-4	25,495	-0.02%
2021/10/15	5	30.86	12	30.90	30.70	-7	25,478	-0.03%
2021/10/14	9.1	31.45	44	31.69	30.90	-34.9	25,577	-0.14%
2021/10/13	33	33.24	11	33.02	31.90	22	25,525	0.09%
2021/10/12	21	34.56	4	33.98	33.65	17	26,659	0.06%
2021/10/08	42	36.76	40	36.78	36.25	2	27,292	0.01%
2021/10/07	38	36.57	23	36.66	36.40	15	27,775	0.05%
2021/10/06	22	35.45	17	34.88	34.00	5	27,723	0.02%
2021/10/05	27	35.13	27	35.47	35.95	0	28,502	0.00%
2021/10/04	71	36.09	59	35.91	36.50	12	28,379	0.04%
2021/10/01	47.5	37.81	27	36.77	35.90	20.5	27,858	0.07%
2021/09/30	16	37.75	14.6	38.43	39.85	1.4	27,282	0.01%
2021/09/29	76	36.69	75	37.29	36.25	1	26,780	0.00%
2021/09/28	2	35.55	1	35.85	35.50	1	26,681	0.00%
2021/09/27	9	37.11	9	36.79	36.50	0	26,967	0.00%
2021/09/24	3	37.05	3	36.88	37.05	0	27,389	0.00%
2021/09/23	3	36.18	3	36.05	36.00	0	27,895	0.00%
2021/09/22	1	35.50	10	35.50	35.45	-9	28,899	-0.03%
2021/09/17	2	36.20	3	36.32	36.40	-1	29,389	0.00%
2021/09/16	1	36.70	2	36.30	36.10	-1	29,676	0.00%
2021/09/15	9	37.04	4	37.23	37.05	5	31,292	0.02%
2021/09/14	18	38.21	20	37.49	37.00	-2	33,519	-0.01%
2021/09/13	23	37.24	9	37.42	37.20	14	34,893	0.04%
2021/09/10	9.1	35.78	209	35.84	35.85	-199.9	35,042	-0.57%	大賣/鉅額交易
2021/09/09	14	35.46	3	35.68	35.30	11	35,802	0.03%
2021/09/08	2	36.08	7	36.18	36.20	-5	36,746	-0.01%
2021/09/07	14	37.47	13	37.03	36.35	1	37,562	0.00%
2021/09/06	7	36.91	22.1	36.83	35.80	-15.1	38,023	-0.04%
2021/09/03	7	38.07	3	37.37	37.70	4	38,313	0.01%
2021/09/02	14	38.58	16	38.81	38.90	-2	38,214	-0.01%
2021/09/01	10	38.85	12	38.75	38.50	-2	38,146	-0.01%
2021/08/31	75	40.98	38	40.70	40.40	37	38,165	0.10%
2021/08/30	189	42.25	41	42.13	41.60	148	38,191	0.39%	大買/鉅額交易
2021/08/27	53	41.71	99	41.34	41.00	-46	37,861	-0.12%
2021/08/26	131.1	43.23	73	43.31	42.75	58.1	37,985	0.15%	大買/
2021/08/25	150.1	42.15	93	42.50	43.10	57.1	38,102	0.15%	大買/
2021/08/24	97.1	41.14	136.2	42.33	43.25	-39.1	36,942	-0.11%	大賣/
2021/08/23	0	0.00	5	39.28	39.35	-5	35,626	-0.01%
2021/08/20	2	35.55	3	35.43	35.80	-1	35,917	0.00%
2021/08/19	73	36.39	90	36.37	34.50	-17	36,090	-0.05%
2021/08/18	20	35.07	12.2	33.77	35.70	7.8	35,873	0.02%
2021/08/17	12	33.90	11	33.36	33.10	1	36,218	0.00%
2021/08/16	12	33.74	19.1	34.12	33.95	-7.1	37,250	-0.02%
2021/08/13	3	36.15	6	36.13	34.90	-3	37,687	-0.01%
2021/08/12	4	35.38	20	35.92	35.95	-16	37,874	-0.04%
2021/08/11	18.1	34.87	12.2	35.74	35.40	6	38,208	0.02%
2021/08/10	4	37.74	3	38.82	37.10	1	38,133	0.00%
2021/08/09	8	38.66	5	38.63	38.20	3	38,463	0.01%
2021/08/06	18	39.12	25.1	38.85	38.25	-7.1	38,865	-0.02%
2021/08/05	12	37.81	3	37.65	37.55	9	38,783	0.02%
2021/08/04	3	38.70	7	38.79	38.50	-4	39,050	-0.01%
2021/08/03	16.3	38.44	8	38.88	38.25	8.3	40,143	0.02%
2021/08/02	7	38.86	16	39.06	38.90	-9	40,483	-0.02%
2021/07/30	46	39.89	36	39.64	38.40	10	40,492	0.02%
2021/07/29	25	40.31	19.2	40.40	41.90	5.9	40,012	0.01%
2021/07/28	9	38.23	20.2	37.83	38.20	-11.2	39,583	-0.03%
2021/07/27	22	38.86	35.1	38.97	37.65	-13.1	39,417	-0.03%
2021/07/26	18	39.48	11.4	39.64	38.60	6.7	39,346	0.02%
2021/07/23	16	40.98	14	40.75	40.30	2	39,342	0.01%
2021/07/22	26	38.81	25	38.88	39.90	1	39,101	0.00%
2021/07/21	28	40.31	39.4	39.32	38.75	-11.4	38,911	-0.03%
2021/07/20	125.1	41.94	12.5	41.52	41.35	112.6	38,951	0.29%	大買/鉅額交易
2021/07/19	16.1	44.61	20	44.54	43.75	-3.9	40,114	-0.01%
2021/07/16	117.6	47.29	73.5	47.24	44.85	44.1	41,146	0.11%	大買/
2021/07/15	35.5	44.95	69.2	45.00	46.40	-33.7	41,185	-0.08%
2021/07/14	149.3	42.89	112.7	42.58	42.20	36.6	42,389	0.09%	大買/大賣/
2021/07/13	27.6	44.81	43.2	43.33	43.00	-15.7	42,183	-0.04%
2021/07/12	100.9	50.05	113.1	47.56	46.40	-12.2	42,060	-0.03%	大賣/
2021/07/09	17.1	49.46	15	49.03	49.00	2.1	41,030	0.01%
2021/07/08	44.6	49.74	19.2	49.47	50.90	25.4	41,077	0.06%
2021/07/07	16	48.53	29.1	48.01	46.35	-13.1	40,963	-0.03%
2021/07/06	19.6	47.45	33.7	48.54	47.70	-14	40,853	-0.03%
2021/07/05	37	49.11	166.5	49.15	49.00	-129.5	40,576	-0.32%	大賣/鉅額交易
2021/07/02	20.1	55.25	28	54.63	54.00	-7.9	40,090	-0.02%
2021/07/01	45.1	56.50	31.1	56.56	56.50	14	39,808	0.04%
2021/06/30	40.3	52.22	51.2	52.26	53.90	-10.9	39,398	-0.03%
2021/06/29	181.2	52.31	12.1	51.37	51.90	169.1	38,902	0.43%	大買/鉅額交易
2021/06/28	40.1	48.28	15.1	49.40	49.90	25	38,022	0.07%
2021/06/25	66	45.40	17.5	45.40	45.40	48.5	37,521	0.13%
2021/06/24	25	38.99	191.6	40.99	41.30	-166.6	37,242	-0.45%	大賣/鉅額交易
2021/06/23	154.2	38.33	145	37.62	37.55	9.2	35,612	0.03%	大買/大賣/
2021/06/22	92.7	39.65	77.1	39.65	39.90	15.6	33,373	0.05%
2021/06/21	6	36.20	38	36.30	36.30	-32	31,830	-0.10%
2021/06/18	21	32.38	74	32.79	33.00	-53	31,713	-0.17%
2021/06/17	82	29.70	30	29.50	30.00	52	31,502	0.17%
2021/06/16	68	29.27	50	28.98	28.50	18	30,980	0.06%
2021/06/15	52	28.56	68	28.73	29.45	-16	30,498	-0.05%
2021/06/11	17	27.77	14	27.56	27.25	3	29,919	0.01%
2021/06/09	8	26.49	9	26.49	26.20	-1	31,097	0.00%
2021/06/08	28	27.17	12	27.26	26.80	16	30,947	0.05%
2021/06/07	26	26.18	49	26.21	26.20	-23	30,768	-0.07%
2021/06/04	16	27.76	36	27.89	27.20	-20	30,468	-0.07%
2021/06/03	31	28.86	51	28.82	28.75	-20	30,316	-0.07%
2021/06/02	53	28.59	43	28.55	28.75	10	30,021	0.03%
2021/06/01	24	27.26	71	26.08	27.60	-47	29,193	-0.16%
2021/05/31	27	26.98	19	26.60	26.20	8	28,839	0.03%
2021/05/28	29	26.33	11	26.20	26.50	18	28,437	0.06%
2021/05/27	34	26.12	22	26.23	25.70	12	28,111	0.04%
2021/05/26	46	26.22	50.1	25.92	26.05	-4.1	27,653	-0.01%
2021/05/25	66	26.17	42	26.72	26.20	24	27,292	0.09%
2021/05/24	133.2	26.64	41	27.07	26.75	92.2	26,502	0.35%	大買/
2021/05/21	78	24.19	17	24.34	25.10	61	25,387	0.24%
2021/05/20	15	23.66	17	23.73	23.45	-2	24,952	-0.01%
2021/05/19	42	24.41	29	24.62	24.65	13	25,004	0.05%
2021/05/18	20	22.78	2	23.55	23.55	18	24,640	0.07%
2021/05/17	3.1	21.89	20.3	21.60	21.45	-17.2	24,438	-0.07%
2021/05/14	18	23.96	16.4	24.82	23.30	1.6	23,925	0.01%
2021/05/13	33	26.01	45	25.95	25.85	-12	23,349	-0.05%
2021/05/12	33.1	29.59	46	29.65	28.70	-12.9	22,988	-0.06%
2021/05/11	94.3	34.00	98	33.52	31.85	-3.7	22,719	-0.02%
2021/05/10	25.8	34.11	15	33.29	35.00	10.8	21,623	0.05%
2021/05/07	0	30.10	31	32.29	33.10	-31	21,216	-0.15%
2021/05/06	12	30.41	18	30.88	30.10	-6	20,974	-0.03%
2021/05/05	18.1	30.92	5	29.42	30.05	13.1	20,872	0.06%
2021/05/04	50.1	30.05	20.2	31.29	29.95	29.9	20,732	0.14%
2021/05/03	17.1	33.36	30	34.25	33.25	-12.9	20,590	-0.06%
2021/04/29	2	31.85	7.2	32.09	32.50	-5.2	20,313	-0.03%
2021/04/28	26	32.31	5	32.31	31.85	21	20,265	0.10%
2021/04/27	28	33.21	39	32.99	33.20	-11	20,165	-0.05%
2021/04/26	20	32.84	30.1	32.90	33.50	-10.1	19,984	-0.05%
2021/04/23	81	31.61	38.7	31.46	31.20	42.3	19,692	0.21%
2021/04/22	57.4	33.42	69	32.83	33.00	-11.6	18,534	-0.06%
2021/04/21	59	30.25	27	30.71	31.25	32	17,455	0.18%
2021/04/20	106.4	27.99	90	28.22	28.45	16.4	16,089	0.10%	大買/
2021/04/19	34	25.06	59.2	25.48	25.90	-25.2	14,151	-0.18%
2021/04/16	28	22.59	34	22.85	23.55	-6	13,651	-0.04%
2021/04/15	12	21.95	1	22.00	21.95	11	13,176	0.08%
2021/04/14	10	21.73	15	22.05	21.75	-5	13,512	-0.04%
2021/04/13	5.4	21.90	9	22.19	21.65	-3.6	13,634	-0.03%
2021/04/12	13	21.91	5	21.47	21.50	8	13,664	0.06%
2021/04/09	10	21.40	7	21.32	21.20	3	14,108	0.02%
2021/04/08	0	0.00	1	21.85	21.85	-1	14,351	-0.01%
2021/04/07	1	21.95	2	21.85	21.85	-1	14,772	-0.01%
2021/04/06	0	0.00	2	21.85	21.90	-2	16,249	-0.01%
2021/04/01	0	21.73	3.2	21.70	21.75	-3.2	17,038	-0.02%
2021/03/31	5	21.53	27	21.72	21.90	-22	17,566	-0.13%
2021/03/30	0	0.00	1	21.15	21.15	-1	17,631	-0.01%
2021/03/29	1	21.75	7	21.64	21.50	-6	18,039	-0.03%
2021/03/26	10	21.15	25	20.94	21.30	-15	19,605	-0.08%
2021/03/25	9	20.55	0	0.00	20.65	9	20,652	0.04%
2021/03/24	3	21.30	1	21.30	21.25	2	21,196	0.01%
2021/03/23	8	22.08	2	21.95	21.80	6	21,080	0.03%
2021/03/22	9	23.14	15	23.26	23.00	-6	20,831	-0.03%
2021/03/19	34	22.92	56.1	22.97	22.50	-22.1	20,375	-0.11%
2021/03/18	38	22.75	22.2	22.68	22.55	15.8	20,022	0.08%
2021/03/17	32.1	21.79	9	21.98	21.85	23.1	19,727	0.12%
2021/03/16	34	22.53	68	22.47	22.60	-34	19,870	-0.17%
2021/03/15	21	20.97	23	21.61	22.00	-2	19,908	-0.01%
2021/03/12	4	19.95	4	20.05	20.00	0	19,489	0.00%
2021/03/11	4	19.93	7	20.29	19.95	-3	19,577	-0.02%
2021/03/10	1	19.80	0	0.00	19.95	1	19,392	0.01%
2021/03/09	3	19.90	0	0.00	19.95	3	19,393	0.02%
2021/03/08	10	20.11	6	20.02	19.55	4	19,297	0.02%
2021/03/05	7	20.15	0	0.00	19.65	7	19,139	0.04%
2021/03/04	2	20.10	2	19.95	20.00	0	19,102	0.00%
2021/03/03	8	19.95	8	19.80	20.00	0	19,161	0.00%
2021/03/02	23	20.07	9	20.04	19.55	14	19,315	0.07%
2021/02/26	6	19.85	5	19.95	20.00	1	19,310	0.01%
2021/02/25	6	19.93	6	19.84	20.00	0	19,285	0.00%
2021/02/24	2	19.63	0	0.00	19.50	2	19,241	0.01%
2021/02/23	1	20.05	1	20.25	20.05	0	19,172	0.00%
2021/02/22	3	20.18	6	20.29	20.25	-3	19,128	-0.02%
2021/02/19	16	20.13	27	19.73	20.00	-11	18,983	-0.06%
2021/02/18	5	19.45	18	19.34	19.80	-13	18,564	-0.07%
2021/02/17	5	17.45	1	17.85	18.00	4	18,364	0.02%
2021/02/05	3	17.38	0	0.00	17.35	3	18,366	0.02%
2021/02/04	1	17.50	0	0.00	17.65	1	18,504	0.01%
2021/02/03	1	17.95	20	17.70	17.65	-19	18,522	-0.10%
2021/02/01	10	17.65	8	17.53	17.60	2	18,467	0.01%
2021/01/29	1	18.00	1	17.90	17.60	0	18,405	0.00%
2021/01/28	0	0.00	14	18.62	18.55	-14	18,313	-0.08%
2021/01/27	1	18.75	1	18.65	18.60	0	18,255	0.00%
2021/01/26	0	0.00	12	18.65	18.75	-12	18,212	-0.07%
2021/01/25	5	19.06	12	19.15	19.00	-7	18,154	-0.04%
2021/01/21	1	18.25	9	18.39	18.25	-8	17,920	-0.04%
2021/01/20	20	18.84	25	18.56	18.05	-5	17,762	-0.03%
2021/01/19	1.2	19.74	12	19.66	19.30	-10.8	17,600	-0.06%
2021/01/18	39	19.12	54	19.06	19.55	-15	17,527	-0.09%
2021/01/15	55	19.88	40	19.99	19.80	15	17,371	0.09%
2021/01/14	32	21.11	20	21.33	20.95	12	17,105	0.07%
2021/01/13	14	20.79	9	20.97	20.60	5	16,799	0.03%
2021/01/12	15.5	20.90	13	20.95	20.60	2.5	16,661	0.02%
2021/01/11	12	21.60	22	21.65	21.75	-10	16,399	-0.06%
2021/01/08	22.2	20.66	19	20.84	20.60	3.2	16,071	0.02%
2021/01/07	34.3	20.52	57	20.56	20.65	-22.7	15,843	-0.14%
2021/01/06	68	21.59	11	22.12	21.10	57	15,420	0.37%
2021/01/05	27	22.59	19	22.74	22.85	8	14,979	0.05%
2021/01/04	20	23.36	7	23.48	23.35	13	14,715	0.09%
2020/12/31	161	22.89	159	22.70	22.70	2	14,154	0.01%	大買/大賣/
2020/12/30	42	22.62	34	22.51	22.50	8	13,819	0.06%
2020/12/29	198	23.90	118.3	23.50	23.40	79.8	13,373	0.60%	大買/大賣/
2020/12/28	50	22.49	92	22.66	22.95	-42	11,946	-0.35%
2020/12/25	32.3	20.84	54	20.95	20.90	-21.8	11,038	-0.20%
2020/12/24	12	19.88	18	19.91	19.80	-6	10,507	-0.06%
2020/12/23	12.3	19.41	7	19.56	20.00	5.3	10,363	0.05%
2020/12/22	341	21.50	313	19.99	19.80	28	9,933	0.28%	大買/大賣/
2020/12/21	70	20.07	124.9	20.17	20.45	-54.9	8,294	-0.66%	大賣/
2020/12/18	23	18.26	26	18.16	18.60	-3	7,201	-0.04%
2020/12/16	10.3	17.35	0	0.00	17.50	10.3	6,504	0.16%
2020/12/15	1	17.15	3	17.82	17.35	-2	6,431	-0.03%
2020/12/14	13	17.33	0	0.00	17.55	13	6,229	0.21%
2020/12/11	33.3	17.08	3	16.88	16.75	30.3	6,034	0.50%
2020/12/10	34	17.29	13.1	17.27	17.35	20.9	5,814	0.36%
2020/12/09	42	18.38	45	18.41	18.60	-3	5,442	-0.06%
2020/12/08	15	17.31	25	17.82	17.85	-10	4,384	-0.23%
2020/12/07	0	0.00	46	16.04	16.25	-46	4,114	-1.12%
2020/12/03	0	0.00	2	15.93	15.70	-2	4,051	-0.05%
2020/12/02	20.4	15.65	0	0.00	15.70	20.4	4,129	0.49%
2020/12/01	10	15.60	0	0.00	15.75	10	4,134	0.24%
2020/11/30	10	15.75	4	15.85	15.85	6	4,126	0.15%
2020/11/27	10	15.75	2	16.10	15.75	8	4,077	0.20%
2020/11/26	52	15.94	20	15.83	16.00	32	4,002	0.80%
2020/11/25	7	15.30	0	0.00	15.25	7	3,984	0.18%
2020/11/24	0	0.00	5	15.20	15.20	-5	3,900	-0.13%
2020/11/20	2	15.10	0	0.00	15.10	2	4,084	0.05%
2020/11/17	0	0.00	2	14.80	14.90	-2	3,994	-0.05%
2020/11/13	1	14.80	0	0.00	14.85	1	4,027	0.02%
2020/11/12	0	0.00	101	14.94	15.25	-101	3,957	-2.55%	大賣/鉅額交易
2020/11/10	12	14.50	0	0.00	14.65	12	3,869	0.31%
2020/11/05	0.2	14.50	0	0.00	14.20	0.2	3,838	0.01%
2020/11/02	0.2	14.43	0	0.00	14.15	0.2	3,916	0.01%
2020/10/30	5	14.30	0	0.00	14.25	5	3,916	0.13%
2020/10/29	5	14.30	0	0.00	14.40	5	3,889	0.13%
2020/10/28	0	0.00	0.3	14.50	14.50	-0.3	3,892	-0.01%
2020/10/26	2	15.05	0	0.00	14.90	2	3,868	0.05%
2020/10/22	5	14.25	0	0.00	14.70	5	3,813	0.13%
2020/10/20	0	0.00	0	14.40	14.35	0	3,769	0.00%
2020/10/19	10	14.33	0	0.00	14.35	10	3,753	0.27%
2020/10/15	6	14.37	0	0.00	14.50	6	3,723	0.16%
2020/10/14	23	14.60	0	0.00	14.60	23	3,707	0.62%
2020/10/13	2	14.70	0	0.00	14.85	2	3,684	0.05%
2020/10/12	45.3	14.69	14	14.70	14.60	31.3	3,660	0.86%
2020/10/08	5	15.10	0	0.00	15.15	5	3,595	0.14%
2020/10/07	15	15.57	0	0.00	15.40	15	3,535	0.42%
2020/10/06	19	15.67	24	15.61	15.65	-5	3,463	-0.14%
2020/10/05	10	15.73	4	15.60	15.95	6	3,387	0.18%
2020/09/30	5	15.20	0	0.00	15.20	5	3,244	0.15%
2020/09/29	15	15.31	0	0.00	15.25	15	3,255	0.46%
2020/09/28	0	0.00	2	15.00	15.15	-2	3,157	-0.06%
2020/09/25	10	14.45	10	14.15	14.15	0	3,044	0.00%
2020/09/24	1.3	14.04	20	14.25	14.00	-18.8	3,030	-0.62%
2020/09/23	3	14.37	10	14.65	14.40	-7	3,009	-0.23%
2020/09/22	1	14.55	0	0.00	14.60	1	2,976	0.03%
2020/09/21	0.3	15.00	30	14.60	14.55	-29.8	2,958	-1.01%
2020/09/18	5	14.75	30	14.70	14.75	-25	2,957	-0.85%
2020/09/17	0	0.00	1	15.00	14.80	-1	2,945	-0.03%
2020/09/15	8	14.89	2	15.00	14.95	6	2,959	0.20%
2020/09/14	3	14.75	0	0.00	14.95	3	3,089	0.10%
2020/09/11	8	14.51	0	0.00	14.55	8	3,156	0.25%
2020/09/10	10	15.08	0	0.00	14.95	10	3,094	0.32%
2020/09/09	10	15.23	0	0.00	15.40	10	3,004	0.33%
2020/09/08	7	15.36	0	0.00	15.30	7	2,964	0.24%
2020/09/07	10	15.80	1	15.75	15.60	9	2,894	0.31%
2020/09/04	1	15.00	2	15.15	15.25	-1	2,783	-0.04%
2020/09/02	1	15.45	0	0.00	15.30	1	2,782	0.04%
2020/09/01	2	15.55	1	15.50	15.55	1	2,750	0.04%
2020/08/31	0	0.00	1	16.05	15.95	-1	2,710	-0.04%
2020/08/26	25	15.90	35	16.11	16.25	-10	2,362	-0.42%
2020/08/24	0.2	14.90	0	0.00	14.90	0.2	2,136	0.01%
2020/08/21	0	0.00	4	14.80	14.85	-4	2,140	-0.19%
2020/08/20	0.2	14.70	0	0.00	14.60	0.2	2,134	0.01%
2020/08/17	0.2	15.50	1	15.50	15.55	-0.8	2,034	-0.04%
2020/08/14	10	15.31	3	15.10	15.35	7	1,982	0.35%
2020/08/13	10	14.85	1	14.95	14.75	9	1,899	0.47%
2020/08/12	10	14.50	0	0.00	14.50	10	1,883	0.53%
2020/08/11	6	14.93	0	0.00	14.60	6	1,880	0.32%
2020/08/05	0.3	14.25	0	0.00	14.15	0.3	1,798	0.02%
2020/08/03	2	14.03	0	0.00	14.00	2	1,842	0.11%
2020/07/31	2	14.20	0	0.00	14.30	2	1,860	0.11%
2020/07/30	0	0.00	1	13.60	13.80	-1	1,869	-0.05%
2020/07/29	0.2	13.55	0	0.00	13.30	0.2	1,885	0.01%
2020/07/27	0	0.00	8	13.90	13.70	-8	1,901	-0.42%
2020/07/24	2	13.95	0	0.00	13.95	2	1,936	0.10%
2020/07/22	3.2	14.53	0	0.00	14.30	3.2	1,988	0.16%
2020/07/15	4	14.50	0	0.00	14.50	4	2,296	0.17%
2020/07/14	2	14.50	0	0.00	14.50	2	2,312	0.09%
2020/07/13	2	14.80	0	0.00	14.80	2	2,321	0.09%
2020/07/10	2	14.68	0	0.00	14.70	2	2,365	0.08%
2020/07/09	1.2	15.04	0	0.00	14.95	1.2	2,360	0.05%
2020/07/03	4	15.69	0	0.00	15.60	4	2,283	0.18%
2020/07/01	2	15.25	0	0.00	15.30	2	2,318	0.09%
2020/06/24	0.2	15.15	1	15.20	15.20	-0.8	2,408	-0.03%
2020/06/23	8	15.14	0	0.00	15.15	8	2,410	0.33%
2020/06/19	3.2	15.63	0	0.00	15.50	3.2	2,397	0.13%
2020/06/18	5	15.25	0	0.00	15.55	5	2,268	0.22%
2020/06/17	8	14.89	0	0.00	14.95	8	2,169	0.37%
2020/06/10	6	14.94	0	0.00	15.05	6	2,298	0.26%
2020/06/08	4	14.70	0	0.00	14.70	4	2,325	0.17%
2020/05/26	0	14.10	0	0.00	14.15	0	2,318	0.00%
2020/05/18	1	13.65	0	0.00	13.80	1	2,316	0.04%
2020/05/11	0	0.00	2	14.78	14.70	-2	2,299	-0.09%
2020/05/07	1	14.45	0	0.00	14.60	1	2,260	0.04%
2020/04/23	1	14.65	0	0.00	14.60	1	2,284	0.04%
2020/04/21	2	14.15	36	14.36	14.50	-34	2,227	-1.53%
2020/04/15	1	13.50	0	0.00	13.50	1	1,969	0.05%
2020/04/09	1	12.20	0	0.00	12.25	1	1,912	0.05%
2020/04/06	7	12.16	5	11.85	12.10	2	1,839	0.11%
2020/04/01	0.1	12.10	0	0.00	12.00	0.1	1,811	0.01%
2020/03/31	15	11.33	0	0.00	11.20	15	1,756	0.85%
2020/03/30	1	11.00	0	0.00	11.00	1	1,745	0.06%
2020/03/27	3	10.85	0	0.00	10.55	3	1,698	0.18%
2020/03/20	5.1	10.00	0	0.00	10.05	5.1	1,743	0.29%
2020/03/12	1	13.00	2	12.55	12.35	-1	1,521	-0.07%
2020/03/05	0.1	13.50	0	0.00	13.50	0.1	1,379	0.01%
2020/02/27	0	0.00	1	13.45	13.40	-1	1,397	-0.07%
2020/02/24	0.2	13.85	0	0.00	13.75	0.2	1,390	0.01%
2020/02/19	1	14.10	0	0.00	14.15	1	1,406	0.07%
2020/02/13	3	13.88	0	0.00	13.70	3	1,410	0.21%
2020/02/12	1	13.70	0	0.00	13.75	1	1,385	0.07%
2020/02/06	0.2	13.95	0	0.00	13.65	0.2	1,365	0.01%
2020/02/05	1	13.20	0	0.00	13.30	1	1,375	0.07%
2020/02/04	2	13.58	0	0.00	13.60	2	1,348	0.15%
2020/01/31	5	14.85	0	0.00	14.70	5	1,244	0.40%
2020/01/30	1	14.95	3	15.00	14.85	-2	1,202	-0.17%
2020/01/20	0	0.00	1	15.85	15.85	-1	1,188	-0.08%
2020/01/17	1	15.85	0	0.00	15.85	1	1,180	0.08%
2020/01/16	17	15.80	0	15.90	15.90	17	1,181	1.44%
2020/01/15	0.2	15.85	0	0.00	15.85	0.2	1,171	0.01%
2020/01/13	0.2	16.30	0	0.00	16.30	0.2	1,127	0.02%
2019/12/30	0	0.00	19	16.70	16.75	-19	1,389	-1.37%
2019/12/20	3	17.05	2	17.00	16.95	1	1,485	0.07%
2019/12/19	9	16.84	1	17.00	16.95	8	1,452	0.55%
2019/12/18	2	16.70	0	0.00	16.70	2	1,443	0.14%
2019/12/12	5	16.55	3	16.55	16.50	2	1,471	0.14%
2019/12/11	1	16.45	1	16.40	16.40	0	1,473	0.00%
2019/12/10	3	16.55	0	0.00	16.35	3	1,476	0.20%
2019/12/09	1	15.65	0	0.00	15.70	1	1,486	0.07%
2019/11/25	1	15.80	0	0.00	15.85	1	1,888	0.05%
2019/11/15	1	15.60	0	0.00	15.70	1	1,900	0.05%
2019/11/05	0	0.00	1	16.30	16.35	-1	1,978	-0.05%
2019/11/04	1	16.20	0	0.00	16.20	1	1,991	0.05%
2019/11/01	1	16.25	0	0.00	16.35	1	1,986	0.05%
2019/10/31	5	16.70	0	0.00	16.65	5	1,984	0.25%
2019/10/30	6	16.85	0	0.00	16.90	6	1,995	0.30%
2019/10/28	5	16.52	30	16.55	16.50	-25	2,022	-1.24%
2019/10/24	0	0.00	1	16.75	16.65	-1	2,036	-0.05%
2019/10/23	1	16.80	0	0.00	16.60	1	2,095	0.05%
2019/10/16	0	0.00	1	17.20	17.40	-1	2,331	-0.04%
2019/10/15	1	17.75	5	17.55	17.40	-4	2,307	-0.17%
2019/10/14	5	17.35	10	17.80	17.75	-5	2,267	-0.22%
2019/10/09	0	0.00	2	16.90	16.85	-2	2,160	-0.09%
2019/10/02	2	16.50	2	16.30	16.45	0	2,104	0.00%
2019/09/27	2	16.20	2	16.00	16.05	0	2,033	0.00%
2019/09/26	2	16.25	0	0.00	16.35	2	2,032	0.10%
2019/09/23	1	16.20	1	16.30	16.30	0	2,017	0.00%
2019/09/20	1	16.60	0	0.00	16.60	1	1,992	0.05%
2019/09/19	0	0.00	7	17.25	17.20	-7	1,968	-0.36%
2019/09/12	1	17.25	0	0.00	17.30	1	1,923	0.05%
2019/09/11	1	17.30	0	0.00	17.20	1	1,912	0.05%
2019/09/10	1	17.35	10	17.25	17.20	-9	1,850	-0.49%
2019/09/09	0	0.00	5	17.25	17.30	-5	1,780	-0.28%
2019/09/06	0	0.00	12	17.08	17.00	-12	1,733	-0.69%
2019/09/02	20	17.10	0	0.00	17.10	20	1,540	1.30%
2019/08/30	0	0.00	2	16.60	16.60	-2	1,483	-0.13%
2019/08/23	17	16.13	0	0.00	16.05	17	1,347	1.26%
2019/08/20	0	0.00	21	16.10	16.10	-21	1,306	-1.61%
2019/08/15	0.2	15.40	0	0.00	15.35	0.2	1,224	0.02%
2019/08/14	13	15.42	0	0.00	15.40	13	1,197	1.09%
2019/08/13	8	15.60	0	0.00	15.40	8	1,200	0.67%
2019/08/08	2	15.65	0	0.00	15.65	2	1,279	0.16%
2019/08/05	0	0.00	200	15.90	15.95	-200	1,312	-15.23%	大賣/鉅額交易
2019/08/01	0	0.00	201	16.41	16.35	-201	1,287	-15.61%	大賣/鉅額交易
2019/07/30	0	0.00	4	17.05	17.00	-4	1,261	-0.32%
2019/07/29	0	0.00	9	17.35	17.20	-9	1,254	-0.72%
2019/07/26	1	17.20	10	17.40	17.10	-9	1,265	-0.71%
2019/07/25	1	17.35	10	17.60	17.40	-9	1,256	-0.72%
2019/07/24	2	18.00	0	0.00	17.75	2	1,210	0.17%
2019/07/23	1	17.90	20	17.70	17.95	-19	1,123	-1.69%
2019/07/22	0	0.00	1	18.00	17.70	-1	1,073	-0.09%
2019/07/19	0	0.00	11	17.45	17.40	-11	1,048	-1.05%
2019/07/18	0	0.00	55	17.35	17.30	-55	1,050	-5.24%
2019/07/16	0	0.00	5	17.00	16.95	-5	1,011	-0.49%
2019/07/12	0	0.00	10	16.75	16.70	-10	1,146	-0.87%
2019/07/10	0	0.00	10	16.88	16.90	-10	1,153	-0.87%
2019/07/09	0	0.00	27	16.74	16.70	-27	1,149	-2.35%
2019/07/05	1	16.90	10	16.80	16.80	-9	1,158	-0.78%
2019/07/04	0	0.00	15	16.73	16.80	-15	1,149	-1.30%
2019/07/03	0	0.00	7	16.45	16.45	-7	1,138	-0.61%
2019/06/25	0	0.00	2	16.00	15.90	-2	1,131	-0.18%
2019/06/12	0	0.00	1	15.35	15.35	-1	1,128	-0.09%
2019/05/28	2	15.60	0	0.00	15.50	2	1,163	0.17%
2019/05/16	1	15.60	3	15.88	15.65	-2	1,153	-0.17%
2019/05/15	3	15.92	1	15.70	15.70	2	1,103	0.18%
2019/05/14	1	16.20	1	16.20	16.35	0	1,038	0.00%
2019/05/13	3	16.28	3	16.38	16.35	0	1,035	0.00%
2019/05/10	2	16.70	2	16.55	16.50	0	1,040	0.00%
2019/05/08	0	0.00	1	17.10	17.05	-1	1,034	-0.10%
2019/05/03	1	17.70	6	17.40	17.35	-5	1,025	-0.49%
2019/04/26	0	0.00	23	17.20	17.15	-23	980	-2.34%
2019/04/18	3	16.73	11	17.02	17.10	-8	835	-0.96%
2019/04/16	1	16.10	0	0.00	16.05	1	748	0.13%
2019/03/29	1	15.60	0	0.00	15.70	1	777	0.13%
2019/03/12	0	0.00	1	15.90	15.90	-1	956	-0.10%
2019/03/07	0	15.75	0	0.00	15.75	0	1,037	0.00%
2019/02/27	1	15.80	0	0.00	15.90	1	1,120	0.09%
2019/02/19	8	15.55	0	0.00	15.55	8	1,100	0.73%
2019/02/18	0.2	15.45	0	0.00	15.50	0.2	1,101	0.02%
2019/02/15	1	15.45	0	0.00	15.40	1	1,104	0.09%
2019/02/12	0	0.00	6	15.15	15.25	-6	1,133	-0.53%
2019/02/11	3	15.20	1	15.05	15.25	2	1,133	0.18%
2019/01/30	1	15.25	0	0.00	15.25	1	1,120	0.09%
2019/01/29	0	0.00	2	15.40	15.40	-2	1,109	-0.18%
2019/01/24	4	15.60	0	0.00	15.50	4	1,174	0.34%
2019/01/22	8	15.67	0	0.00	15.55	8	1,258	0.64%
2019/01/18	10	15.55	0	0.00	15.50	10	1,323	0.76%
2019/01/11	1	15.90	0	0.00	15.80	1	1,524	0.07%
2019/01/02	2	15.95	0	0.00	15.85	2	2,653	0.08%
2018/12/28	5	15.95	1	16.00	15.95	4	2,704	0.15%
2018/12/26	1	15.55	0	0.00	15.55	1	2,722	0.04%
2018/12/25	3	15.48	0	0.00	15.50	3	2,726	0.11%
2018/12/21	1	16.00	0	0.00	15.90	1	2,710	0.04%
2018/12/18	1	16.65	5	16.65	16.35	-4	2,742	-0.15%
2018/12/13	5	16.45	11	16.45	16.50	-6	2,683	-0.22%
2018/12/10	1	16.65	0	0.00	16.30	1	2,707	0.04%
2018/12/07	0	0.00	4	16.50	16.55	-4	2,711	-0.15%
2018/12/05	0	0.00	15	16.05	16.20	-15	2,718	-0.55%
2018/12/04	0	0.00	2	16.28	16.25	-2	2,742	-0.07%
2018/11/29	0	15.70	0	0.00	15.80	0	2,737	0.00%
2018/11/27	9	15.63	0	0.00	15.90	9	2,715	0.33%
2018/11/23	1	15.35	0	0.00	15.25	1	2,695	0.04%
2018/11/22	3	15.50	0	0.00	15.40	3	2,705	0.11%
2018/11/19	2	15.45	0	0.00	15.55	2	2,713	0.07%
2018/11/16	4	15.23	0	0.00	15.30	4	2,727	0.15%
2018/11/09	2	15.05	0	0.00	15.10	2	2,785	0.07%
2018/11/05	3	15.35	0	0.00	15.40	3	3,023	0.10%
2018/11/02	10	15.40	0	0.00	15.50	10	3,048	0.33%
2018/11/01	2	15.33	0	0.00	15.40	2	3,083	0.06%
2018/10/31	1	15.50	0	0.00	15.95	1	3,169	0.03%
2018/10/25	3	15.52	0	0.00	15.25	3	3,303	0.09%
2018/10/24	2	16.55	0	0.00	16.35	2	3,249	0.06%
2018/10/22	0	0.00	1	17.80	17.55	-1	3,218	-0.03%
2018/10/17	2	17.28	2	17.28	17.30	0	3,233	0.00%
2018/10/16	1	17.60	1	17.15	17.15	0	3,159	0.00%
2018/10/15	3	17.97	4	18.21	18.05	-1	3,026	-0.03%
2018/10/12	11	18.07	19	17.69	17.65	-8	2,807	-0.28%
2018/10/11	7	17.43	1	17.95	18.00	6	2,612	0.23%
2018/10/09	20	17.03	31	17.10	17.60	-11	2,327	-0.47%
2018/10/05	2	15.50	0	0.00	15.30	2	2,080	0.10%
2018/10/01	10	15.80	0	0.00	15.80	10	2,043	0.49%
2018/09/26	1	15.50	0	0.00	15.40	1	2,022	0.05%
2018/09/21	5	15.30	0	0.00	15.30	5	1,979	0.25%
2018/09/20	1	15.30	0	0.00	15.25	1	1,974	0.05%
2018/09/19	0	0.00	10	15.30	15.30	-10	2,032	-0.49%
2018/09/18	0.2	15.25	0	0.00	15.20	0.2	2,056	0.01%
2018/09/17	1	15.15	0	0.00	15.20	1	2,048	0.05%
2018/09/14	1	15.15	0	0.00	15.15	1	2,034	0.05%
2018/09/10	1	15.60	0	0.00	15.50	1	1,990	0.05%
2018/09/05	1	15.70	0	0.00	15.65	1	1,928	0.05%
2018/08/13	1	16.90	0	0.00	16.55	1	1,609	0.06%
2018/08/10	1	17.40	4	17.40	17.50	-3	1,526	-0.20%
2018/08/09	3	18.12	15	18.05	18.05	-12	1,473	-0.81%
2018/08/08	15	18.20	2	17.95	18.20	13	1,465	0.89%
2018/08/07	1	18.30	8	18.28	18.00	-7	1,414	-0.49%
2018/08/06	0	0.00	4	18.04	17.90	-4	1,255	-0.32%
2018/08/03	1	17.20	1	17.15	17.30	0	1,134	0.00%
2018/08/02	3	16.87	0	0.00	17.00	3	1,092	0.27%
2018/08/01	5	16.17	0	0.00	16.30	5	988	0.51%
2018/07/30	1	15.85	0	0.00	15.80	1	1,013	0.10%
2018/07/26	2	16.15	0	0.00	16.35	2	927	0.22%
2018/07/23	1	15.30	0	0.00	15.40	1	797	0.13%
2018/07/20	1.2	15.26	0	0.00	15.35	1.2	800	0.15%
2018/07/19	6	15.48	0	0.00	15.35	6	803	0.75%
2018/07/13	1	15.10	0	0.00	15.05	1	841	0.12%
2018/07/10	6.1	15.49	0	0.00	15.55	6.1	872	0.70%
2018/07/05	0.2	15.50	0	0.00	15.50	0.2	912	0.02%
2018/07/03	1	15.30	0	0.00	15.30	1	909	0.11%
2018/06/29	2	15.35	0	0.00	15.30	2	925	0.22%
2018/06/28	4	15.46	2	15.18	15.20	2	928	0.22%
2018/06/26	1	15.85	0	0.00	16.00	1	842	0.12%
2018/06/21	2	16.58	1	16.55	16.45	1	835	0.12%
2018/06/14	1	16.90	0	0.00	16.90	1	865	0.12%
2018/06/13	0.1	17.00	0	0.00	17.00	0.1	861	0.01%
2018/06/08	1	17.00	0	0.00	16.90	1	871	0.11%
2018/05/29	2.3	16.86	1	16.85	16.85	1.3	906	0.14%
2018/05/28	0	16.90	0	0.00	17.05	0	922	0.00%
2018/05/18	1	16.85	3	16.95	17.05	-2	966	-0.21%
2018/05/17	1	17.05	0	0.00	17.05	1	968	0.10%
2018/05/16	1.2	17.23	0	0.00	17.10	1.2	971	0.12%
2018/05/15	1	17.40	10	17.45	17.40	-9	966	-0.93%
2018/05/11	0	0.00	20	17.60	17.60	-20	1,016	-1.97%
2018/05/08	2	17.85	1	17.55	17.85	1	1,026	0.10%
2018/05/07	3	17.42	1	17.55	17.40	2	985	0.20%
2018/04/25	1	17.30	1	17.35	17.40	0	1,042	0.00%
2018/04/23	0	0.00	34	17.57	17.45	-34	1,087	-3.13%
2018/04/20	15	17.45	0	0.00	17.50	15	1,100	1.36%
2018/04/19	7	17.51	2	17.45	17.50	5	1,115	0.45%
2018/04/12	2	17.83	0	0.00	17.80	2	1,129	0.18%
2018/04/10	10	17.75	1	17.80	17.70	9	1,153	0.78%
2018/04/09	13	17.75	0	0.00	17.75	13	1,162	1.12%
2018/04/03	5	17.65	1	17.90	17.70	4	1,174	0.34%
2018/04/02	7.5	17.75	0	0.00	17.80	7.5	1,165	0.64%
2018/03/27	6	17.71	0	0.00	17.65	6	1,154	0.52%
2018/03/26	1	17.65	0	0.00	17.65	1	1,152	0.09%
2018/03/23	1	17.75	0	0.00	17.75	1	1,155	0.09%
2018/03/21	1	18.30	0	0.00	18.30	1	1,130	0.09%
2018/03/19	2	18.40	0	0.00	18.40	2	1,112	0.18%
2018/03/16	2	18.50	0	0.00	18.35	2	1,109	0.18%
2018/03/15	1	18.45	0	0.00	18.55	1	1,099	0.09%
2018/03/12	1	18.55	0	0.00	18.40	1	1,089	0.09%
2018/03/06	1	18.50	0	0.00	18.60	1	1,195	0.08%
2018/03/02	1	18.90	0	0.00	18.95	1	1,195	0.08%
2018/02/23	1	19.70	0	0.00	19.55	1	1,163	0.09%
2018/02/22	0	0.00	1	19.50	19.55	-1	1,162	-0.09%
2018/02/21	1	18.95	0	0.00	19.00	1	1,157	0.09%
2018/02/12	5	18.85	0	0.00	18.80	5	1,156	0.43%
2018/02/07	11	18.95	0	0.00	18.90	11	1,169	0.94%
2018/02/06	2	19.00	15	19.75	18.55	-13	1,168	-1.11%
2018/01/31	1	20.00	0	0.00	20.15	1	1,172	0.09%
2018/01/29	0	0.00	0.2	20.20	20.10	-0.2	1,177	-0.02%
2018/01/25	11	20.36	0	0.00	20.40	11	1,178	0.93%
2018/01/22	2	20.25	0	0.00	20.20	2	1,136	0.18%
2018/01/19	5	20.45	0	0.00	20.45	5	1,118	0.45%
2018/01/17	1	20.50	0	0.00	20.45	1	1,082	0.09%
2018/01/16	0.4	20.55	0	0.00	20.50	0.4	1,093	0.04%
2018/01/15	1	20.75	9	20.60	20.55	-8	1,071	-0.75%
2018/01/04	0	0.00	1	21.45	21.10	-1	981	-0.10%
2018/01/03	1	21.30	0	0.00	21.35	1	959	0.10%