新興 (2605)-國泰-松江券商分點個股進出

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
30.45
漲跌
▼0.35
漲幅
-1.14%
成交量
5,302張
產業
上市航運類股
774人加入追蹤

立即追蹤
本地時間:13:30

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

新興 (2605)籌碼相關－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/06/14	0	0.00	1	31.50	30.80	-1	19,588	-0.01%
2024/06/13	3	30.65	1	30.75	31.10	2	19,422	0.01%
2024/06/12	21	30.26	19.1	30.05	30.00	1.9	19,276	0.01%
2024/06/11	65	33.15	54	32.51	31.65	11	18,932	0.06%
2024/06/07	1.7	31.59	27	32.05	31.60	-25.3	18,165	-0.14%
2024/06/06	41	32.10	11	32.45	31.85	30	18,010	0.17%
2024/06/05	20	32.15	15	32.31	32.10	5	17,725	0.03%
2024/06/04	4.3	31.44	7	31.34	31.05	-2.7	17,295	-0.02%
2024/06/03	5	32.07	4	32.25	31.95	1	17,224	0.01%
2024/05/31	39.6	33.25	38.2	33.18	32.70	1.4	17,018	0.01%
2024/05/30	33.2	33.55	35.2	33.72	33.15	-2.1	16,598	-0.01%
2024/05/29	132.7	33.62	145.1	33.71	32.80	-12.4	15,990	-0.08%	大買/大賣/
2024/05/28	1	32.20	53.4	31.80	32.20	-52.4	14,362	-0.37%
2024/05/27	13.2	29.17	14.2	29.27	29.30	-1	14,079	-0.01%
2024/05/24	4	28.65	3	28.60	28.60	1	13,993	0.01%
2024/05/23	4.1	28.10	16	28.27	28.00	-11.9	14,075	-0.08%
2024/05/22	19.1	28.87	14	28.59	28.95	5.1	14,147	0.04%
2024/05/21	18	28.47	16.7	28.31	28.10	1.3	14,300	0.01%
2024/05/20	1	28.60	5	28.78	28.85	-4	14,832	-0.03%
2024/05/17	43	29.51	30	29.04	28.70	13	14,935	0.09%
2024/05/16	8	28.76	15	28.80	29.50	-7	14,772	-0.05%
2024/05/15	28.1	28.56	47	28.71	28.45	-18.9	14,505	-0.13%
2024/05/14	70	29.86	72.2	29.33	29.40	-2.2	14,149	-0.02%
2024/05/13	180.3	28.64	201.4	28.54	28.20	-21.1	12,900	-0.16%	大買/大賣/
2024/05/10	35.1	27.57	37	27.43	27.45	-2	11,775	-0.02%
2024/05/09	20	27.00	11.2	26.97	26.85	8.8	11,194	0.08%
2024/05/08	23.4	27.08	34.6	27.70	26.60	-11.2	10,816	-0.10%
2024/05/06	3	26.07	2.9	25.72	25.40	0.1	9,398	0.00%
2024/05/03	1	26.25	1	25.95	25.95	0	9,329	0.00%
2024/05/02	2	25.88	2	25.85	25.70	0	9,303	0.00%
2024/04/30	6	25.97	14	25.86	26.00	-8	9,313	-0.09%
2024/04/29	14	27.11	6.1	27.10	26.55	8	9,260	0.09%
2024/04/26	4	26.29	6.9	26.50	26.60	-2.9	9,017	-0.03%
2024/04/25	0.1	26.05	0	0.00	25.70	0.1	8,833	0.00%
2024/04/24	4	26.15	3	25.72	26.15	1	8,851	0.01%
2024/04/23	0	25.90	0	0.00	25.90	0	8,843	0.00%
2024/04/22	47.1	26.84	47.1	26.76	26.00	0	8,812	0.00%
2024/04/19	57	26.82	81	26.60	26.60	-24	8,358	-0.29%
2024/04/18	0	0.00	50	25.16	25.15	-50	7,740	-0.65%
2024/04/17	11	25.42	1	25.30	25.30	10	7,806	0.13%
2024/04/16	10	25.05	2	25.30	25.25	8	7,912	0.10%
2024/04/15	55	26.54	17	26.46	26.40	38	8,024	0.47%
2024/04/12	7	26.17	4	26.43	26.35	3	8,064	0.04%
2024/04/11	19.1	26.17	11	26.04	26.10	8.1	8,264	0.10%
2024/04/10	0	24.95	0	25.00	24.95	0	8,698	0.00%
2024/04/09	2	24.30	3.8	24.76	24.95	-1.8	8,859	-0.02%
2024/04/08	4	23.93	2	24.10	24.10	2	8,969	0.02%
2024/04/03	1	23.90	3	23.85	23.90	-2	9,007	-0.02%
2024/04/02	0	24.21	1.1	24.10	24.10	-1	9,065	-0.01%
2024/04/01	3	24.32	1	24.20	24.30	2	9,175	0.02%
2024/03/29	0	24.10	6.2	24.11	24.05	-6.2	9,291	-0.07%
2024/03/28	7	24.37	9	24.51	24.30	-2	9,545	-0.02%
2024/03/27	0.2	24.42	3.2	24.30	24.35	-3	9,689	-0.03%
2024/03/26	11.3	24.51	4.3	24.39	24.40	7.1	9,921	0.07%
2024/03/25	2.1	24.95	0	0.00	25.15	2.1	10,016	0.02%
2024/03/22	4.1	24.84	3	25.05	25.10	1	10,281	0.01%
2024/03/21	0	0.00	1.6	25.03	24.95	-1.6	10,763	-0.02%
2024/03/20	6	25.27	0	0.00	25.10	6	10,917	0.05%
2024/03/19	0.1	25.75	3	25.43	25.70	-2.9	11,173	-0.03%
2024/03/18	1	24.70	0	0.00	24.70	1	11,585	0.01%
2024/03/15	4.6	24.67	0.3	24.65	24.55	4.4	12,038	0.04%
2024/03/14	1	25.25	1	25.30	25.15	0	12,882	0.00%
2024/03/13	5.3	25.34	3	25.50	25.35	2.3	14,522	0.02%
2024/03/12	3.3	26.00	10	26.05	25.95	-6.8	15,324	-0.04%
2024/03/11	16.8	26.29	22	26.35	26.35	-5.3	17,041	-0.03%
2024/03/08	1	26.10	11	25.82	25.35	-10	19,216	-0.05%
2024/03/07	21.2	25.74	0	0.00	25.50	21.2	19,921	0.11%
2024/03/06	33.6	26.55	3	26.43	26.35	30.6	20,398	0.15%
2024/03/05	5.1	26.89	3.3	26.85	27.15	1.8	20,507	0.01%
2024/03/04	1.1	26.91	4.4	27.01	27.00	-3.3	20,436	-0.02%
2024/03/01	5.1	27.30	1	27.40	27.20	4.1	20,874	0.02%
2024/02/29	9.1	27.84	7.3	27.68	27.65	1.8	21,012	0.01%
2024/02/27	1.1	26.53	5	26.90	27.05	-3.9	20,683	-0.02%
2024/02/26	14.1	27.81	6	27.50	27.40	8.1	20,529	0.04%
2024/02/23	8.2	27.30	8.3	27.29	27.25	-0.1	20,350	0.00%
2024/02/22	8.4	27.16	13	27.59	27.10	-4.6	20,186	-0.02%
2024/02/21	51	27.79	84	27.98	27.50	-33	19,912	-0.17%
2024/02/20	14	26.47	13.5	26.34	26.60	0.5	19,353	0.00%
2024/02/19	5	25.30	10	25.41	25.80	-5	19,125	-0.03%
2024/02/16	5	24.45	3.7	24.35	24.65	1.3	18,996	0.01%
2024/02/15	1	23.75	21.1	23.84	24.05	-20.1	18,938	-0.11%
2024/02/05	1.3	22.78	5.4	22.62	22.65	-4.2	18,889	-0.02%
2024/02/02	10.3	22.93	0	0.00	22.85	10.3	18,942	0.05%
2024/02/01	1	23.30	0	0.00	23.45	1	18,981	0.01%
2024/01/31	11.2	23.14	1	22.95	22.90	10.2	18,979	0.05%
2024/01/30	0	23.40	0	0.00	23.35	0	18,961	0.00%
2024/01/29	1	23.69	2	23.55	23.70	-1	18,970	-0.01%
2024/01/25	1	23.46	0	0.00	23.40	1	18,982	0.01%
2024/01/23	3.2	24.10	2	23.78	23.50	1.2	19,036	0.01%
2024/01/19	1	23.60	18	23.61	23.55	-17	19,075	-0.09%
2024/01/18	15	23.75	4	23.43	23.60	11	19,136	0.06%
2024/01/17	2	23.40	0.2	23.35	23.40	1.8	19,114	0.01%
2024/01/16	3	23.90	4	23.81	23.80	-1	19,150	-0.01%
2024/01/15	0	0.00	4	24.30	24.50	-4	19,233	-0.02%
2024/01/12	7	24.81	3	24.45	24.45	4	19,412	0.02%
2024/01/11	5	24.75	1	24.50	24.55	4	19,744	0.02%
2024/01/10	6.1	24.92	16.2	24.98	24.70	-10.1	19,772	-0.05%
2024/01/09	12	25.78	30	25.73	25.80	-18	19,675	-0.09%
2024/01/08	7.1	26.87	0	0.00	26.95	7.1	19,526	0.04%
2024/01/05	7	27.10	3	27.30	27.60	4	19,410	0.02%
2024/01/04	23.2	27.45	53.3	27.22	27.30	-30.1	19,050	-0.16%
2024/01/03	9	25.92	19	26.19	26.20	-10	18,525	-0.05%
2024/01/02	3	25.98	3	25.95	25.60	0	18,647	0.00%
2023/12/29	1	25.40	1	25.50	25.35	0	18,537	0.00%
2023/12/28	10	25.20	4	25.30	25.20	6	18,565	0.03%
2023/12/27	20	26.15	0.7	25.71	25.60	19.3	18,584	0.10%
2023/12/26	24	25.94	33	25.77	25.80	-9	18,640	-0.05%
2023/12/25	18	25.94	51	26.04	25.55	-33	18,655	-0.18%
2023/12/22	14	26.77	6	27.21	26.70	8	18,759	0.04%
2023/12/21	3	27.12	8.5	27.13	27.05	-5.5	18,665	-0.03%
2023/12/20	16.1	26.73	20	26.87	26.80	-3.9	18,503	-0.02%
2023/12/19	20.1	27.06	8	26.73	26.85	12.1	18,498	0.07%
2023/12/18	61	28.15	63	27.50	27.55	-2	18,534	-0.01%
2023/12/15	47.1	27.32	33	27.47	27.20	14.1	18,789	0.07%
2023/12/14	33.2	27.38	32	27.38	27.30	1.2	18,972	0.01%
2023/12/13	60	28.12	43	27.97	27.75	17	19,259	0.09%
2023/12/12	31.2	27.94	31.4	28.06	27.90	-0.3	19,542	0.00%
2023/12/11	290.8	28.53	237	28.02	27.90	53.8	19,459	0.28%	大買/大賣/
2023/12/08	159	28.65	177	28.86	29.30	-18	18,535	-0.10%	大買/大賣/
2023/12/07	81.1	27.86	56	28.03	28.10	25.1	16,888	0.15%
2023/12/06	223.6	28.36	192.7	28.25	28.50	30.9	16,039	0.19%	大買/大賣/
2023/12/05	52.2	28.16	187	28.51	28.80	-134.8	14,345	-0.94%	大賣/鉅額交易
2023/12/04	44	25.10	56.4	25.58	26.20	-12.4	12,101	-0.10%
2023/12/01	70.2	23.74	60.1	23.68	23.85	10.2	11,401	0.09%
2023/11/30	14.2	22.80	5	22.75	22.60	9.2	10,862	0.08%
2023/11/29	7	22.33	8	21.98	22.30	-1	10,612	-0.01%
2023/11/28	103	22.52	99.1	22.06	22.30	3.9	10,412	0.04%	大買/
2023/11/27	18	21.74	10.1	21.52	21.30	7.9	9,810	0.08%
2023/11/24	0	0.00	3	20.63	20.65	-3	9,572	-0.03%
2023/11/22	0.1	20.39	3	20.25	20.30	-2.9	9,559	-0.03%
2023/11/21	1	20.55	1	20.55	20.40	0	9,592	0.00%
2023/11/20	0.2	20.55	0	0.00	20.45	0.2	9,698	0.00%
2023/11/16	5	20.55	0	0.00	20.55	5	10,185	0.05%
2023/11/15	3.1	20.19	0	0.00	20.15	3.1	10,589	0.03%
2023/11/14	0.2	20.30	2	20.60	20.15	-1.8	10,833	-0.02%
2023/11/13	0	20.25	1	20.25	20.15	-1	10,833	-0.01%
2023/11/10	0.2	20.43	0	0.00	20.25	0.2	10,784	0.00%
2023/11/09	0.1	20.79	15	20.70	20.55	-14.9	10,716	-0.14%
2023/11/08	1.1	21.44	0	0.00	21.25	1.1	10,699	0.01%
2023/11/07	5	21.65	0	0.00	21.40	5	10,703	0.05%
2023/11/06	2.2	21.73	0	0.00	21.70	2.2	10,692	0.02%
2023/11/03	5	21.80	0	0.00	21.70	5	10,676	0.05%
2023/11/02	0	21.60	20	21.50	21.55	-20	10,640	-0.19%
2023/11/01	1	21.21	2	21.23	21.25	-1	10,607	-0.01%
2023/10/31	14	22.17	11	21.70	21.60	3	10,527	0.03%
2023/10/30	3.1	22.16	0	0.00	22.30	3.1	10,489	0.03%
2023/10/27	1.4	21.89	19	22.14	22.20	-17.6	10,461	-0.17%
2023/10/26	13	22.20	8	22.33	22.25	5	10,411	0.05%
2023/10/25	2	22.80	1	22.90	22.90	1	10,421	0.01%
2023/10/24	3	22.43	7	22.70	22.95	-4	10,430	-0.04%
2023/10/23	19.1	23.01	3	22.85	22.70	16.1	10,314	0.16%
2023/10/20	40	23.85	29	23.92	23.90	11	10,141	0.11%
2023/10/19	40	24.04	31	24.11	24.45	9	9,938	0.09%
2023/10/18	6.1	23.52	12	23.33	22.75	-5.9	9,503	-0.06%
2023/10/17	4.1	22.82	0	0.00	22.60	4.1	9,367	0.04%
2023/10/16	8.1	23.11	1	23.05	23.10	7.1	9,312	0.08%
2023/10/13	0	0.00	10	23.89	23.75	-10	9,248	-0.11%
2023/10/12	13.1	23.35	2	23.50	23.60	11.1	9,136	0.12%
2023/10/11	25.3	24.15	13	24.28	23.85	12.3	9,077	0.14%
2023/10/06	22.6	23.99	28	24.18	24.30	-5.4	8,907	-0.06%
2023/10/05	20.5	23.38	13.1	23.34	23.10	7.4	8,616	0.09%
2023/10/04	0	0.00	4	22.93	22.90	-4	8,536	-0.05%
2023/10/03	10.1	22.90	35	22.97	22.90	-24.9	8,479	-0.29%
2023/10/02	29.1	22.71	1	22.65	22.55	28.1	8,403	0.33%
2023/09/28	3	23.92	6	24.09	23.75	-3	8,239	-0.04%
2023/09/27	31	24.02	3	23.97	23.60	28	8,122	0.34%
2023/09/26	0	23.50	1	23.55	23.30	-1	7,747	-0.01%
2023/09/25	0	0.00	6	23.43	23.70	-6	7,734	-0.08%
2023/09/22	3	22.88	30	22.75	22.90	-27	7,662	-0.35%
2023/09/21	6	23.36	8	23.31	23.30	-2	7,516	-0.03%
2023/09/20	60	24.31	49	24.46	23.85	11	7,195	0.15%
2023/09/19	13.5	24.09	7	24.01	23.85	6.5	6,443	0.10%
2023/09/18	23.1	23.92	9.8	24.10	23.70	13.2	6,102	0.22%
2023/09/15	6	23.32	8.1	23.90	24.30	-2.1	5,512	-0.04%
2023/09/14	6.1	21.94	17	21.82	22.10	-11	4,726	-0.23%
2023/09/13	0	0.00	3	20.60	20.75	-3	4,352	-0.07%
2023/09/12	0	0.00	1	20.85	20.80	-1	4,367	-0.02%
2023/09/11	25.1	20.81	0	0.00	20.40	25.1	4,361	0.57%
2023/09/08	4	21.01	1	21.15	20.85	3	4,365	0.07%
2023/09/06	22	20.86	21	21.05	20.95	1	4,247	0.02%
2023/09/05	20	20.45	116	20.51	20.60	-96	4,136	-2.32%	大賣/
2023/09/04	6	20.35	6	20.30	20.30	0	4,141	0.00%
2023/09/01	6	19.75	28	19.94	19.80	-22	4,114	-0.53%
2023/08/31	21	19.97	0	0.00	19.95	21	4,124	0.51%
2023/08/30	0.1	20.05	13	19.96	20.15	-13	4,135	-0.31%
2023/08/29	61	19.89	1	19.95	20.00	60	4,128	1.45%
2023/08/28	1	19.55	0	0.00	19.50	1	4,147	0.02%
2023/08/25	10	20.14	5	20.10	19.80	5	4,151	0.12%
2023/08/24	30	20.44	2	20.20	20.10	28	4,108	0.68%
2023/08/23	83	21.47	50	21.18	21.25	33	4,004	0.82%
2023/08/22	12	20.50	39	20.23	21.15	-27	3,712	-0.73%
2023/08/21	67	19.87	30	19.93	19.85	37	3,431	1.08%
2023/08/18	7	19.82	18	20.49	20.95	-11	2,996	-0.37%
2023/08/17	0	0.00	2	19.05	19.05	-2	2,698	-0.07%
2023/08/14	0	18.34	0	0.00	18.15	0	2,692	0.00%
2023/08/11	0	0.00	13	18.83	19.20	-13	2,649	-0.49%
2023/08/10	0	0.00	1	18.90	18.90	-1	2,633	-0.04%
2023/08/09	0	19.05	0	0.00	18.80	0	2,630	0.00%
2023/08/04	5	19.10	0	0.00	19.15	5	2,828	0.18%
2023/08/02	2.1	19.28	31	19.10	19.10	-28.9	2,817	-1.03%
2023/08/01	3	19.15	1	19.20	19.20	2	2,792	0.07%
2023/07/31	0	19.13	0	0.00	18.80	0	2,774	0.00%
2023/07/28	7.1	19.28	1	19.35	19.30	6.1	2,744	0.22%
2023/07/27	22	18.99	0	0.00	18.95	22	2,658	0.83%
2023/07/26	1	18.40	0	0.00	18.40	1	2,637	0.04%
2023/07/25	2	18.33	0	0.00	18.35	2	2,664	0.08%
2023/07/24	7	18.43	0	0.00	18.35	7	2,678	0.26%
2023/07/21	0.1	18.96	0	0.00	18.85	0.1	2,695	0.00%
2023/07/19	3	18.85	0	0.00	18.75	3	2,738	0.11%
2023/07/18	4.1	18.83	0	0.00	18.80	4.1	2,758	0.15%
2023/07/17	1.1	19.14	0	0.00	19.20	1.1	2,754	0.04%
2023/07/14	1	19.00	2	18.95	19.00	-1	2,789	-0.04%
2023/07/13	9.3	18.74	0	0.00	18.70	9.3	2,823	0.33%
2023/07/12	1.4	19.09	2	19.05	19.05	-0.6	2,822	-0.02%
2023/07/11	0	19.60	0	0.00	19.40	0	2,822	0.00%
2023/07/10	1.3	19.63	2	19.78	19.55	-0.7	2,869	-0.02%
2023/07/07	3	19.85	0	0.00	19.80	3	2,903	0.10%
2023/07/06	0.1	20.18	0	0.00	20.10	0.1	2,903	0.00%
2023/07/05	0.1	20.60	0	0.00	20.35	0.1	2,950	0.00%
2023/07/04	2	20.67	2	20.65	20.60	0	3,031	0.00%
2023/06/30	0.2	20.37	0	0.00	20.10	0.2	3,158	0.01%
2023/06/29	0.1	20.23	0	0.00	20.05	0.1	3,146	0.00%
2023/06/28	0.1	20.71	0	0.00	20.55	0.1	3,170	0.00%
2023/06/27	0	0.00	0.5	20.90	20.75	-0.5	3,263	-0.02%
2023/06/19	0	0.00	1	21.25	21.20	-1	3,763	-0.03%
2023/06/09	0	21.50	0.1	21.70	21.60	-0.1	4,557	0.00%
2023/06/08	0.1	22.10	2	22.15	21.75	-1.9	4,624	-0.04%
2023/06/07	1	21.35	0	0.00	21.35	1	4,773	0.02%
2023/06/06	3	21.03	0	21.00	21.20	3	4,833	0.06%
2023/06/02	2	20.45	0	0.00	20.40	2	5,132	0.04%
2023/06/01	2	20.50	0	0.00	20.45	2	5,466	0.04%
2023/05/31	0	0.00	1	21.10	20.80	-1	5,852	-0.02%
2023/05/30	2	21.05	0	0.00	21.05	2	6,669	0.03%
2023/05/29	3.1	21.29	0	0.00	21.45	3.1	7,857	0.04%
2023/05/26	0	21.70	0	0.00	21.40	0	8,511	0.00%
2023/05/22	0	0.00	1	22.40	22.50	-1	8,899	-0.01%
2023/05/19	1	22.15	2	22.35	22.10	-1	8,903	-0.01%
2023/05/18	1	22.35	0	0.00	22.30	1	8,931	0.01%
2023/05/17	1	22.40	0	0.00	22.40	1	8,929	0.01%
2023/05/16	0	0.00	35	22.11	22.15	-35	8,932	-0.39%
2023/05/11	2.1	22.34	0	0.00	22.05	2.1	8,900	0.02%
2023/05/10	6	22.30	8	22.46	22.45	-2	8,826	-0.02%
2023/05/05	0	0.00	7	21.65	21.65	-7	8,720	-0.08%
2023/05/04	0	21.75	0	0.00	21.65	0	8,728	0.00%
2023/05/03	2.1	21.90	0	0.00	21.65	2.1	8,753	0.02%
2023/05/02	0	22.30	0	0.00	22.20	0	8,780	0.00%
2023/04/27	0	22.25	0	0.00	22.15	0	8,731	0.00%
2023/04/24	0	0.00	0.3	23.50	23.20	-0.3	8,660	0.00%
2023/04/21	2	23.45	0.4	23.85	23.25	1.6	8,662	0.02%
2023/04/20	8	24.05	0	0.00	23.80	8	8,623	0.09%
2023/04/19	9	24.39	0	0.00	24.15	9	8,602	0.10%
2023/04/18	31	24.75	0	0.00	24.50	31	8,575	0.36%
2023/04/17	0	0.00	20	25.20	25.25	-20	8,545	-0.23%
2023/04/14	4	24.95	0	0.00	25.20	4	8,534	0.05%
2023/04/13	8	25.18	0	0.00	25.10	8	8,531	0.09%
2023/04/12	0	0.00	10	25.08	25.30	-10	8,487	-0.12%
2023/04/10	4	26.00	5	25.59	25.60	-1	8,468	-0.01%
2023/04/07	2	25.85	62	25.75	25.70	-60	8,480	-0.71%
2023/04/06	0	25.48	8.2	25.48	25.50	-8.2	8,432	-0.10%
2023/03/31	1	24.60	0	0.00	24.75	1	8,349	0.01%
2023/03/29	0	24.35	0	0.00	24.45	0	8,700	0.00%
2023/03/28	10	24.82	0	0.00	24.35	10	8,788	0.11%
2023/03/27	0	0.00	6.1	24.84	24.90	-6.1	8,738	-0.07%
2023/03/24	0.1	24.00	0	0.00	24.00	0.1	8,728	0.00%
2023/03/23	6.1	23.88	0	0.00	23.75	6.1	8,719	0.07%
2023/03/22	37	25.56	33	25.45	24.85	4	8,581	0.05%
2023/03/21	0	24.85	0	0.00	24.75	0	8,388	0.00%
2023/03/20	3	24.80	3	24.78	24.45	0	8,336	0.00%
2023/03/17	0	25.00	0	0.00	24.65	0	8,284	0.00%
2023/03/16	2.1	25.98	5	25.94	25.10	-2.9	8,185	-0.04%
2023/03/15	23	25.81	9	25.92	25.90	14	7,998	0.18%
2023/03/14	1	24.99	1.1	25.04	25.00	-0.1	7,709	0.00%
2023/03/13	0	0.00	6.1	24.78	24.60	-6.1	7,587	-0.08%
2023/03/10	2	25.38	2	25.28	25.00	0	7,522	0.00%
2023/03/09	0	25.55	20	25.68	25.50	-20	7,367	-0.27%
2023/03/08	11	25.81	4	26.14	25.65	7	7,310	0.10%
2023/03/07	6.1	26.46	2	26.45	26.45	4.1	7,152	0.06%
2023/03/06	23	26.63	11.3	26.49	26.85	11.7	7,073	0.17%
2023/03/03	25.1	26.25	86	26.72	27.00	-60.9	6,800	-0.90%
2023/03/02	184	26.42	124	26.35	26.10	60	6,399	0.94%	大買/大賣/
2023/03/01	170.1	26.63	82.5	25.98	25.40	87.5	5,622	1.56%	大買/
2023/02/24	131.1	24.73	91.1	25.35	25.70	40	4,432	0.90%	大買/
2023/02/23	6	22.81	10	23.20	23.40	-4	3,756	-0.11%
2023/02/17	2	20.75	1	20.80	20.75	1	3,466	0.03%
2023/02/16	5	20.83	2	20.85	20.80	3	3,472	0.09%
2023/02/13	0	19.90	0	0.00	20.05	0	3,539	0.00%
2023/02/07	0	0.00	11	20.25	20.25	-11	3,662	-0.30%
2023/02/03	11	20.25	12	20.60	20.40	-1	3,691	-0.03%
2023/02/01	12	20.39	2	20.33	20.40	10	3,684	0.27%
2023/01/16	0	0.00	2	19.25	19.00	-2	3,646	-0.05%
2023/01/13	0.1	19.40	0	0.00	19.35	0.1	3,647	0.00%
2023/01/12	1	19.45	0	0.00	19.45	1	3,658	0.03%
2023/01/10	0	0.00	3	19.32	19.25	-3	3,658	-0.08%
2023/01/09	0.1	19.10	0	0.00	19.15	0.1	3,677	0.00%
2023/01/06	3	18.83	0	0.00	19.05	3	3,705	0.08%
2023/01/05	1.1	19.10	1	19.10	19.00	0.1	3,739	0.00%
2023/01/04	0.1	19.37	6	19.35	19.20	-5.9	3,734	-0.16%
2022/12/29	1.1	20.29	0.1	20.10	20.15	1	3,720	0.03%
2022/12/27	2	20.98	0.1	20.80	20.65	1.9	3,757	0.05%
2022/12/26	0.1	20.17	3	20.20	20.30	-2.9	3,714	-0.08%
2022/12/23	1.1	20.63	5	20.63	20.65	-3.9	3,703	-0.11%
2022/12/22	37	21.72	18	21.32	21.40	19	3,650	0.52%
2022/12/20	0	0.00	3	20.57	20.10	-3	3,388	-0.09%
2022/12/19	1	20.95	0	0.00	20.05	1	3,370	0.03%
2022/12/16	2	20.75	12	20.75	20.65	-10	3,428	-0.29%
2022/12/15	1	20.35	0	0.00	20.45	1	3,384	0.03%
2022/12/14	0	0.00	8	19.71	19.95	-8	3,491	-0.23%
2022/12/13	8	20.12	6	20.14	20.10	2	3,492	0.06%
2022/12/12	1	19.80	1	19.70	19.65	0	3,499	0.00%
2022/12/09	1	19.60	0	0.00	19.60	1	3,547	0.03%
2022/12/08	0.1	19.10	0	0.00	19.20	0.1	3,712	0.00%
2022/12/07	0	0.00	5	18.90	18.90	-5	3,746	-0.13%
2022/12/06	1	19.60	0	0.00	19.15	1	3,731	0.03%
2022/12/05	5	19.90	0	0.00	19.90	5	3,731	0.13%
2022/12/01	8	20.55	1	20.60	20.20	7	3,716	0.19%
2022/11/30	2	20.13	0	0.00	20.10	2	3,679	0.05%
2022/11/25	0	0.00	11	20.14	19.95	-11	3,683	-0.30%
2022/11/24	0	0.00	3	19.20	19.45	-3	3,637	-0.08%
2022/11/23	21	19.04	90	19.16	19.25	-69	3,630	-1.90%
2022/11/17	2	19.20	1	19.10	19.00	1	3,692	0.03%
2022/11/16	2	19.25	32	19.43	19.05	-30	3,815	-0.79%
2022/11/15	0	0.00	11	18.98	19.00	-11	3,824	-0.29%
2022/11/14	3	19.15	7	19.19	19.15	-4	4,233	-0.09%
2022/11/11	0	0.00	1	18.90	18.75	-1	4,545	-0.02%
2022/11/10	10	18.60	15	18.65	18.65	-5	4,525	-0.11%
2022/11/08	0	0.00	60	18.80	18.70	-60	4,494	-1.34%
2022/11/07	0	0.00	90	18.34	18.45	-90	4,462	-2.02%
2022/11/04	0.1	17.80	30	17.75	17.70	-30	4,449	-0.67%
2022/11/03	0.7	17.50	0	0.00	17.40	0.7	4,412	0.02%
2022/11/02	0	0.00	100	17.72	17.60	-100	4,418	-2.26%
2022/11/01	1.1	17.55	1	17.65	17.50	0.1	4,426	0.00%
2022/10/31	3	17.70	3	17.95	17.65	0	4,442	0.00%
2022/10/28	0	18.30	0	0.00	17.90	0	4,494	0.00%
2022/10/27	0	0.00	1	18.10	18.40	-1	4,523	-0.02%
2022/10/26	0	17.90	0	0.00	18.30	0	4,565	0.00%
2022/10/20	2	17.75	0	0.00	18.10	2	4,660	0.04%
2022/10/19	0	0.00	4	18.70	18.35	-4	4,747	-0.08%
2022/10/17	0	0.00	2	17.80	18.00	-2	5,177	-0.04%
2022/10/14	0	0.00	50	18.57	18.65	-50	5,538	-0.90%
2022/10/13	0	0.00	1	17.65	17.45	-1	5,626	-0.02%
2022/10/05	0	0.00	6	19.77	19.55	-6	5,671	-0.11%
2022/10/04	0	0.00	4	19.00	19.25	-4	5,670	-0.07%
2022/09/30	4	17.85	4	17.75	18.20	0	5,638	0.00%
2022/09/29	1	19.00	0	0.00	18.50	1	5,621	0.02%
2022/09/28	2	19.13	1	19.50	18.60	1	5,604	0.02%
2022/09/27	3	19.88	1	20.00	20.05	2	5,577	0.04%
2022/09/26	6	20.58	5	20.80	19.85	1	5,552	0.02%
2022/09/23	1	21.80	1	21.70	21.30	0	5,520	0.00%
2022/09/22	2	21.50	2	21.10	21.20	0	5,439	0.00%
2022/09/21	7	21.72	11.5	21.72	21.40	-4.5	5,394	-0.08%
2022/09/19	0.1	20.80	0	0.00	20.65	0.1	5,321	0.00%
2022/09/16	4	21.90	0	21.95	21.85	4	5,335	0.07%
2022/09/15	1	21.50	52	21.65	21.75	-51	5,368	-0.95%
2022/09/14	0	20.80	0	0.00	20.75	0	5,276	0.00%
2022/09/12	0.1	20.60	0	0.00	20.50	0.1	5,378	0.00%
2022/09/08	4.1	20.00	4	20.04	20.15	0.1	5,403	0.00%
2022/09/06	1.1	20.44	1	20.10	20.10	0.1	5,500	0.00%
2022/09/05	0.1	20.40	4	20.35	20.10	-4	5,528	-0.07%
2022/09/02	4.1	20.33	5	20.35	20.20	-0.9	5,542	-0.02%
2022/09/01	2	20.95	10	20.85	20.75	-8	5,521	-0.14%
2022/08/31	5	21.09	1	21.15	21.45	4	5,517	0.07%
2022/08/29	1	21.50	0	0.00	21.55	1	5,509	0.02%
2022/08/26	1	23.00	1	23.25	22.90	0	5,457	0.00%
2022/08/25	1	23.25	3.5	23.11	23.00	-2.5	5,442	-0.05%
2022/08/24	3	23.67	13	23.30	23.15	-10	5,448	-0.18%
2022/08/23	10	23.95	10	23.79	23.70	0	5,430	0.00%
2022/08/22	3	23.62	7	23.24	23.95	-4	5,325	-0.08%
2022/08/19	53	24.85	12	24.43	24.20	41	5,266	0.78%
2022/08/18	11	24.01	66	24.68	24.75	-55	4,912	-1.12%
2022/08/17	0	0.00	1	23.15	22.50	-1	4,621	-0.02%
2022/08/12	1	22.65	0	0.00	22.50	1	4,995	0.02%
2022/08/11	0	0.00	1	22.65	22.40	-1	5,046	-0.02%
2022/08/10	1	23.05	2	22.90	22.75	-1	5,053	-0.02%
2022/08/09	1	23.00	5	22.95	23.05	-4	5,114	-0.08%
2022/08/05	0	0.00	1	23.15	23.05	-1	5,268	-0.02%
2022/08/04	2	22.30	3	22.48	22.60	-1	5,434	-0.02%
2022/08/03	1	22.95	0	0.00	22.95	1	5,635	0.02%
2022/08/02	2	23.15	2	23.35	23.60	0	5,814	0.00%
2022/08/01	0	0.00	2	23.95	24.00	-2	5,911	-0.03%
2022/07/29	4	23.70	6	23.77	23.70	-2	6,043	-0.03%
2022/07/28	1	23.40	1	23.55	23.50	0	6,318	0.00%
2022/07/27	3	23.68	4	23.89	23.70	-1	6,772	-0.01%
2022/07/26	4	23.80	12	23.76	23.60	-8	6,987	-0.11%
2022/07/25	3.1	24.60	9	24.55	24.50	-5.9	7,305	-0.08%
2022/07/22	29	25.81	16	25.47	25.50	13	7,465	0.17%
2022/07/21	3.1	24.79	19	24.84	24.85	-15.9	7,566	-0.21%
2022/07/20	3	22.82	27	22.53	22.60	-24	7,556	-0.32%
2022/07/19	1	21.60	0	0.00	21.50	1	7,949	0.01%
2022/07/18	10	21.00	0	0.00	20.95	10	9,460	0.11%
2022/07/14	1	20.90	0	0.00	20.80	1	11,543	0.01%
2022/07/13	0	0.00	2	20.65	20.55	-2	11,638	-0.02%
2022/07/08	0	0.00	1	20.85	21.00	-1	11,738	-0.01%
2022/07/07	1	19.70	2	20.33	20.40	-1	11,743	-0.01%
2022/07/05	0	20.30	0	0.00	20.45	0	11,756	0.00%
2022/07/04	0	0.00	1	20.00	19.75	-1	11,744	-0.01%
2022/07/01	0.1	20.45	1	20.60	19.20	-0.9	11,731	-0.01%
2022/06/30	0.1	20.46	7	20.51	20.40	-6.9	11,679	-0.06%
2022/06/29	1	21.40	4	21.15	21.20	-3	11,651	-0.03%
2022/06/28	0.1	21.80	1	21.55	21.85	-1	11,632	-0.01%
2022/06/27	10	21.98	8.1	21.97	21.90	2	11,618	0.02%
2022/06/24	12	20.88	17	21.12	20.80	-5	11,560	-0.04%
2022/06/23	1	20.25	32	20.11	20.25	-31	11,530	-0.27%
2022/06/22	0.1	20.80	1	21.00	20.80	-0.9	11,492	-0.01%
2022/06/21	4	21.51	2	21.50	21.55	2	11,420	0.02%
2022/06/20	5	21.57	11.1	21.55	20.85	-6	11,394	-0.05%
2022/06/17	9.3	22.82	0	0.00	22.60	9.3	11,316	0.08%
2022/06/16	6	23.36	1	23.50	22.95	5	11,333	0.04%
2022/06/15	1.1	24.20	2	24.00	24.00	-1	11,302	-0.01%
2022/06/14	0	24.16	4	24.10	24.40	-4	11,358	-0.03%
2022/06/13	10	24.70	0	0.00	24.50	10	11,431	0.09%
2022/06/10	5	25.64	2	25.65	25.70	3	11,566	0.03%
2022/06/09	8	26.04	10	26.05	26.00	-2	11,788	-0.02%
2022/06/08	6.2	26.55	2	26.40	26.55	4.2	12,167	0.03%
2022/06/07	13	26.63	1	26.60	26.55	12	12,938	0.09%
2022/06/06	0	0.00	3	27.15	26.95	-3	13,067	-0.02%
2022/06/02	1	27.10	1	27.05	27.00	0	13,199	0.00%
2022/05/30	1	27.05	3	27.07	27.10	-2	13,493	-0.01%
2022/05/26	26	27.07	54	27.05	27.00	-28	13,610	-0.21%
2022/05/25	4	27.01	1	26.95	26.95	3	13,824	0.02%
2022/05/24	1	26.85	4	26.94	27.10	-3	13,941	-0.02%
2022/05/23	33	26.85	5	27.20	26.85	28	14,091	0.20%
2022/05/20	2	26.10	0	0.00	26.05	2	13,981	0.01%
2022/05/19	7	25.94	3	25.83	26.15	4	14,115	0.03%
2022/05/18	0	0.00	5	26.66	26.50	-5	14,198	-0.04%
2022/05/17	7	26.16	0	0.00	26.10	7	14,197	0.05%
2022/05/16	9	26.22	13	26.70	26.70	-4	14,172	-0.03%
2022/05/13	9	26.76	3	27.02	26.65	6	14,126	0.04%
2022/05/12	11	27.53	16.1	27.08	26.50	-5.1	14,044	-0.04%
2022/05/11	16	28.10	45.1	27.62	27.90	-29.1	13,901	-0.21%
2022/05/10	18	29.71	10.1	29.64	29.25	7.9	13,714	0.06%
2022/05/09	51	29.86	48	29.42	29.20	3	13,542	0.02%
2022/05/06	87.2	30.30	83	30.20	30.15	4.2	13,483	0.03%
2022/05/05	26	30.24	5	30.43	30.40	21	13,386	0.16%
2022/05/04	252	30.88	226	30.42	30.20	26	13,143	0.20%	大買/大賣/
2022/05/03	34	29.61	27	29.80	29.50	7	12,726	0.06%
2022/04/29	25.3	29.86	39	29.67	30.05	-13.8	12,531	-0.11%
2022/04/28	142	28.42	128	28.28	28.25	14	12,190	0.11%	大買/大賣/
2022/04/27	93.2	29.12	90.3	28.74	28.75	2.9	11,951	0.02%
2022/04/26	92	30.09	97	28.57	28.40	-5	11,537	-0.04%
2022/04/25	29	31.10	8.2	30.86	30.50	20.8	11,187	0.19%
2022/04/22	224	32.80	215	32.90	33.00	9	10,690	0.08%	大買/大賣/
2022/04/21	123.3	30.96	153.2	31.21	31.95	-29.9	9,153	-0.33%	大買/大賣/
2022/04/20	46.2	29.82	61	30.00	29.20	-14.8	8,103	-0.18%
2022/04/19	23	28.15	22	28.36	28.15	1	7,118	0.01%
2022/04/18	10	27.75	10	27.40	27.30	0	7,038	0.00%
2022/04/15	1	28.35	4	27.98	27.75	-3	7,025	-0.04%
2022/04/13	2	26.75	0	0.00	27.05	2	6,963	0.03%
2022/04/12	0.2	26.10	0	0.00	25.90	0.2	6,961	0.00%
2022/04/07	5	26.71	2	27.20	26.50	3	7,039	0.04%
2022/04/06	0.2	27.40	0	0.00	27.30	0.2	7,050	0.00%
2022/04/01	0	0.00	5	27.80	27.80	-5	7,123	-0.07%
2022/03/31	0	27.95	0	0.00	27.90	0	7,189	0.00%
2022/03/30	0	0.00	2	27.90	27.95	-2	7,259	-0.03%
2022/03/29	1	27.80	2	27.93	27.90	-1	7,322	-0.01%
2022/03/28	1	27.95	2	28.00	27.95	-1	7,446	-0.01%
2022/03/25	1	27.80	0	0.00	27.85	1	7,742	0.01%
2022/03/24	2	28.65	1	28.55	28.55	1	7,738	0.01%
2022/03/23	0	0.00	2	29.00	28.75	-2	7,841	-0.03%
2022/03/22	1	28.60	0	0.00	28.60	1	7,898	0.01%
2022/03/21	0	29.00	2	28.95	28.95	-2	8,006	-0.02%
2022/03/18	0	28.90	3	28.85	28.85	-3	8,035	-0.04%
2022/03/17	2	27.83	0	0.00	28.25	2	8,065	0.02%
2022/03/16	0	27.55	2	27.43	27.50	-2	8,091	-0.02%
2022/03/15	11	27.79	9	27.66	27.40	2	8,137	0.02%
2022/03/14	15	29.29	5	28.80	28.80	10	8,432	0.12%
2022/03/11	8	29.99	46	29.67	29.60	-38	8,444	-0.45%
2022/03/10	61	29.73	37	30.16	30.00	24	8,269	0.29%
2022/03/09	4	27.74	15	27.81	28.15	-11	7,648	-0.14%
2022/03/08	16.1	27.94	8	27.25	26.90	8.1	7,804	0.10%
2022/03/07	5	27.96	3	27.82	28.00	2	7,813	0.03%
2022/03/04	6	28.59	7	28.68	28.40	-1	7,872	-0.01%
2022/03/03	0	0.00	36	28.68	28.60	-36	7,866	-0.46%
2022/03/02	0	28.00	1	27.95	27.85	-1	7,971	-0.01%
2022/03/01	33	28.17	6	28.18	28.15	27	8,153	0.33%
2022/02/25	8	28.56	7	28.36	28.20	1	8,264	0.01%
2022/02/24	2	28.23	8	28.01	27.30	-6	8,173	-0.07%
2022/02/23	3	28.45	3	28.52	28.15	0	8,174	0.00%
2022/02/22	9	27.43	9	27.99	27.50	0	8,051	0.00%
2022/02/21	38	28.66	27	28.82	28.20	11	8,013	0.14%
2022/02/18	20	27.95	18.8	28.00	28.00	1.2	7,872	0.02%
2022/02/17	0.1	27.15	0	0.00	27.35	0.1	7,886	0.00%
2022/02/16	3	27.30	38	27.24	27.25	-35	7,942	-0.44%
2022/02/15	1	26.95	6	26.75	26.70	-5	8,035	-0.06%
2022/02/10	10	27.00	11.1	26.74	26.90	-1.1	8,711	-0.01%
2022/02/09	0	0.00	1	26.30	26.70	-1	8,825	-0.01%
2022/02/08	2	26.05	1	26.10	26.40	1	8,857	0.01%
2022/02/07	1	25.95	0	0.00	25.70	1	8,953	0.01%
2022/01/26	3	24.55	5	24.52	24.55	-2	9,350	-0.02%
2022/01/25	5	24.38	0	0.00	24.05	5	9,484	0.05%
2022/01/24	9	24.65	13	25.11	25.15	-4	9,524	-0.04%
2022/01/21	14	25.61	2	25.45	25.25	12	9,680	0.12%
2022/01/20	4	26.38	4	26.15	26.45	0	9,740	0.00%
2022/01/19	8	26.48	3	26.30	26.30	5	9,896	0.05%
2022/01/18	16	27.06	0	0.00	26.95	16	10,071	0.16%
2022/01/14	2	26.95	0	0.00	27.05	2	10,580	0.02%
2022/01/13	0	0.00	6	27.35	27.10	-6	10,729	-0.06%
2022/01/12	1	27.20	36.1	27.31	27.25	-35.1	10,847	-0.32%
2022/01/10	8	27.80	0	0.00	27.80	8	11,386	0.07%
2022/01/07	1	28.00	5	28.85	27.95	-4	11,551	-0.03%
2022/01/05	6	29.21	0	0.00	28.90	6	12,229	0.05%
2022/01/04	1	29.50	5	29.27	29.35	-4	12,557	-0.03%
2022/01/03	4	28.74	0.2	28.90	29.00	3.8	13,097	0.03%
2021/12/30	13	29.25	0	0.00	29.20	13	13,938	0.09%
2021/12/29	1	29.50	5.3	29.70	29.50	-4.3	14,225	-0.03%
2021/12/28	8	29.53	4	29.30	29.25	4	14,596	0.03%
2021/12/27	2	29.45	10	29.39	29.25	-8	15,436	-0.05%
2021/12/24	13	29.73	2	29.75	29.55	11	16,233	0.07%
2021/12/23	3	30.18	8	30.00	30.00	-5	17,091	-0.03%
2021/12/22	19	31.07	6	30.79	30.60	13	17,714	0.07%
2021/12/21	23	31.16	29	31.18	31.35	-6	17,683	-0.03%
2021/12/20	0.6	29.99	0	0.00	29.75	0.6	17,477	0.00%
2021/12/17	4	30.05	21	30.26	29.95	-17	17,573	-0.10%
2021/12/16	3	29.88	5	29.52	29.60	-2	17,526	-0.01%
2021/12/15	4	29.85	4	30.13	29.75	0	17,501	0.00%
2021/12/14	12	29.51	19.2	29.22	29.00	-7.2	17,464	-0.04%
2021/12/13	2	30.40	2	30.63	30.55	0	17,450	0.00%
2021/12/10	1	30.50	3.2	30.44	30.60	-2.2	17,505	-0.01%
2021/12/09	8	31.34	10.1	30.90	31.10	-2.1	17,714	-0.01%
2021/12/08	46.2	31.56	39	31.48	31.20	7.2	17,835	0.04%
2021/12/07	15	30.23	18	30.59	30.95	-3	17,465	-0.02%
2021/12/06	2	29.83	9	30.03	30.05	-7	17,332	-0.04%
2021/12/03	9	28.82	2	28.85	28.80	7	17,262	0.04%
2021/12/02	12	29.82	8	29.44	29.40	4	17,458	0.02%
2021/12/01	9.1	28.47	6	28.47	28.65	3.1	17,372	0.02%
2021/11/30	2	28.88	10	28.85	29.00	-8	17,498	-0.05%
2021/11/29	13	26.88	2	27.40	27.15	11	17,572	0.06%
2021/11/26	13	27.75	22	28.20	27.40	-9	17,809	-0.05%
2021/11/25	31.1	29.04	8	29.06	28.85	23.1	17,935	0.13%
2021/11/24	5	29.46	8	29.81	30.05	-3	18,295	-0.02%
2021/11/23	16	29.21	5	28.72	28.70	11	18,414	0.06%
2021/11/22	3	27.85	7	28.33	28.00	-4	19,057	-0.02%
2021/11/19	8	27.95	2	28.55	27.70	6	20,488	0.03%
2021/11/18	1	28.30	2	28.80	28.55	-1	22,165	0.00%
2021/11/17	2	28.33	2	28.40	28.35	0	22,237	0.00%
2021/11/16	0	0.00	19	29.56	29.50	-19	22,449	-0.08%
2021/11/15	2	29.00	5	28.74	28.55	-3	22,949	-0.01%
2021/11/12	2	29.55	5.4	29.13	29.20	-3.4	23,397	-0.01%
2021/11/11	6	29.07	4	29.59	29.30	2	23,441	0.01%
2021/11/10	5	29.79	3	29.98	29.60	2	23,428	0.01%
2021/11/09	26.5	29.98	59	29.85	30.00	-32.5	23,447	-0.14%
2021/11/08	8	29.16	4	29.13	29.70	4	23,286	0.02%
2021/11/05	5.2	28.06	7	28.34	28.40	-1.8	23,459	-0.01%
2021/11/04	5.4	28.47	11.5	28.77	28.35	-6.1	23,601	-0.03%
2021/11/03	66	29.09	17	29.13	28.60	49	23,613	0.21%
2021/11/02	2.1	28.66	9	28.44	28.15	-6.9	23,632	-0.03%
2021/11/01	2.5	27.72	16.1	28.01	27.80	-13.6	23,536	-0.06%
2021/10/29	53	27.19	46	27.23	27.70	7	23,490	0.03%
2021/10/28	10.1	27.83	16	27.96	27.40	-6	23,422	-0.03%
2021/10/27	27	27.76	4	27.70	27.50	23	23,567	0.10%
2021/10/26	63	28.15	72	28.00	28.85	-9	24,010	-0.04%
2021/10/25	20	27.72	33	28.27	28.05	-13	24,425	-0.05%
2021/10/22	28.1	28.29	32.5	27.47	27.40	-4.4	24,559	-0.02%
2021/10/21	0.1	29.10	4	29.20	29.00	-4	24,781	-0.02%
2021/10/20	2	28.80	0	0.00	28.85	2	24,809	0.01%
2021/10/19	9	29.26	26	29.27	29.15	-17	25,173	-0.07%
2021/10/18	4.2	28.95	29	28.67	29.20	-24.8	25,495	-0.10%
2021/10/15	5	30.92	3	30.83	30.70	2	25,478	0.01%
2021/10/14	17	31.39	18	31.07	30.90	-1	25,577	0.00%
2021/10/13	36.4	33.96	31	32.79	31.90	5.4	25,525	0.02%
2021/10/12	11.3	33.98	2	33.88	33.65	9.3	26,659	0.03%
2021/10/08	60	36.79	61	36.67	36.25	-1	27,292	0.00%
2021/10/07	112	36.67	125	36.60	36.40	-13	27,775	-0.05%	大買/大賣/
2021/10/06	3.4	34.53	3	35.08	34.00	0.4	27,723	0.00%
2021/10/05	59	35.74	55	35.46	35.95	4	28,502	0.01%
2021/10/04	100	36.32	126	36.24	36.50	-26	28,379	-0.09%	大賣/
2021/10/01	123	37.40	67.3	37.76	35.90	55.7	27,858	0.20%	大買/
2021/09/30	112	37.64	132.1	38.09	39.85	-20.1	27,282	-0.07%	大買/大賣/
2021/09/29	67	37.16	58.1	36.77	36.25	8.9	26,780	0.03%
2021/09/28	4.1	35.45	6	35.23	35.50	-1.9	26,681	-0.01%
2021/09/27	25	37.67	29.1	36.72	36.50	-4.1	26,967	-0.02%
2021/09/24	16	37.14	5	36.77	37.05	11	27,389	0.04%
2021/09/23	5	36.17	5	36.28	36.00	0	27,895	0.00%
2021/09/22	0.5	36.00	3	35.52	35.45	-2.5	28,899	-0.01%
2021/09/17	2	36.20	2	36.15	36.40	0	29,389	0.00%
2021/09/16	8	36.39	8	36.14	36.10	0	29,676	0.00%
2021/09/15	0	0.00	9	37.14	37.05	-9	31,292	-0.03%
2021/09/14	23	37.85	11	37.82	37.00	12	33,519	0.04%
2021/09/13	22	37.15	72	37.87	37.20	-50	34,893	-0.14%
2021/09/10	3.2	35.70	1	36.00	35.85	2.2	35,042	0.01%
2021/09/09	0	0.00	1	36.20	35.30	-1	35,802	0.00%
2021/09/08	4	35.91	0	0.00	36.20	4	36,746	0.01%
2021/09/07	63	36.87	16.1	36.98	36.35	46.9	37,562	0.12%
2021/09/06	1.1	35.83	53	37.77	35.80	-51.9	38,023	-0.14%
2021/09/03	58.4	37.18	10	37.47	37.70	48.4	38,313	0.13%
2021/09/02	45.1	38.61	38.3	39.07	38.90	6.8	38,214	0.02%
2021/09/01	171.1	38.85	157	40.18	38.50	14.1	38,146	0.04%	大買/大賣/
2021/08/31	8	40.97	9	40.79	40.40	-1	38,165	0.00%
2021/08/30	33.3	42.43	39	42.68	41.60	-5.7	38,191	-0.01%
2021/08/27	23.1	41.57	13.8	41.69	41.00	9.3	37,861	0.02%
2021/08/26	79.6	43.47	86.2	43.39	42.75	-6.6	37,985	-0.02%
2021/08/25	87.4	42.44	69.3	42.31	43.10	18.1	38,102	0.05%
2021/08/24	159.8	41.44	224.8	41.98	43.25	-65	36,942	-0.18%	大買/大賣/
2021/08/23	1	38.10	13	39.18	39.35	-12	35,626	-0.03%
2021/08/20	7.1	35.64	6.3	35.66	35.80	0.8	35,917	0.00%
2021/08/19	35.6	36.38	39	36.08	34.50	-3.4	36,090	-0.01%
2021/08/18	25.8	35.36	22	34.89	35.70	3.8	35,873	0.01%
2021/08/17	8.1	34.46	6	34.08	33.10	2.1	36,218	0.01%
2021/08/16	1	33.55	7.3	34.02	33.95	-6.3	37,250	-0.02%
2021/08/13	13.1	36.16	6	35.60	34.90	7.1	37,687	0.02%
2021/08/12	4	35.60	5	35.85	35.95	-1	37,874	0.00%
2021/08/11	7.4	35.64	4.3	35.69	35.40	3.1	38,208	0.01%
2021/08/10	17	37.91	22	37.76	37.10	-5	38,133	-0.01%
2021/08/09	15.1	38.65	11	38.45	38.20	4.1	38,463	0.01%
2021/08/06	135.2	39.64	86	39.03	38.25	49.2	38,865	0.13%	大買/
2021/08/05	2	37.80	2	37.85	37.55	0	38,783	0.00%
2021/08/03	13.1	38.65	6	38.76	38.25	7.1	40,143	0.02%
2021/08/02	5.3	39.12	8	38.54	38.90	-2.7	40,483	-0.01%
2021/07/30	47.6	40.84	52.1	40.20	38.40	-4.5	40,492	-0.01%
2021/07/29	121.4	40.02	87.3	39.92	41.90	34.2	40,012	0.09%	大買/
2021/07/28	35	37.72	29.3	38.36	38.20	5.7	39,583	0.01%
2021/07/27	12.2	39.03	18.3	38.57	37.65	-6.1	39,417	-0.02%
2021/07/26	6	39.73	1	40.15	38.60	5	39,346	0.01%
2021/07/23	17.6	40.43	22	40.62	40.30	-4.5	39,342	-0.01%
2021/07/22	74	39.42	29.3	39.18	39.90	44.7	39,101	0.11%
2021/07/21	6	39.92	79.1	38.99	38.75	-73.1	38,911	-0.19%
2021/07/20	5	41.87	115	42.46	41.35	-110	38,951	-0.28%	大賣/鉅額交易
2021/07/19	116.6	45.40	15.7	44.71	43.75	101	40,114	0.25%	大買/
2021/07/16	142.2	48.03	85.3	46.90	44.85	56.9	41,146	0.14%	大買/
2021/07/15	55.3	44.73	136	45.90	46.40	-80.8	41,185	-0.20%	大賣/
2021/07/14	131	42.89	122.3	42.19	42.20	8.7	42,389	0.02%	大買/大賣/
2021/07/13	38	43.83	107.3	43.81	43.00	-69.3	42,183	-0.16%	大賣/
2021/07/12	335.5	48.19	334	49.11	46.40	1.5	42,060	0.00%	大買/大賣/
2021/07/09	24.3	49.32	6.5	49.72	49.00	17.8	41,030	0.04%
2021/07/08	30.1	49.19	60.4	49.95	50.90	-30.3	41,077	-0.07%
2021/07/07	48.6	48.58	40.5	47.37	46.35	8.1	40,963	0.02%
2021/07/06	29.3	48.36	71.1	47.07	47.70	-41.9	40,853	-0.10%
2021/07/05	266.4	48.78	47.8	49.09	49.00	218.6	40,576	0.54%	大買/鉅額交易
2021/07/02	270.2	54.82	14	54.72	54.00	256.2	40,090	0.64%	大買/鉅額交易
2021/07/01	191.9	55.61	52	55.73	56.50	139.9	39,808	0.35%	大買/鉅額交易
2021/06/30	89.9	52.10	372.6	52.06	53.90	-282.7	39,398	-0.72%	大賣/鉅額交易
2021/06/29	145.7	51.83	49.6	50.79	51.90	96.1	38,902	0.25%	大買/
2021/06/28	71.3	47.81	144.8	49.81	49.90	-73.5	38,022	-0.19%	大賣/
2021/06/25	4	45.40	13.8	45.40	45.40	-9.8	37,521	-0.03%
2021/06/24	224	40.75	442	39.77	41.30	-218	37,242	-0.59%	大買/大賣/鉅額交易
2021/06/23	774.4	37.33	254.2	37.22	37.55	520.3	35,612	1.46%	大買/大賣/鉅額交易
2021/06/22	221.4	39.21	154	39.56	39.90	67.4	33,373	0.20%	大買/大賣/
2021/06/21	128	35.91	6	36.24	36.30	122	31,830	0.38%	大買/鉅額交易
2021/06/18	27	32.02	180.1	32.31	33.00	-153.1	31,713	-0.48%	大賣/鉅額交易
2021/06/17	29.5	29.70	50	29.68	30.00	-20.5	31,502	-0.07%
2021/06/16	88.2	29.46	239	29.31	28.50	-150.8	30,980	-0.49%	大賣/鉅額交易
2021/06/15	143	29.01	546	28.55	29.45	-403	30,498	-1.32%	大買/大賣/鉅額交易
2021/06/11	20	27.63	31	27.48	27.25	-11	29,919	-0.04%
2021/06/09	14	26.20	6	26.47	26.20	8	31,097	0.03%
2021/06/08	218	28.13	64	27.75	26.80	154	30,947	0.50%	大買/鉅額交易
2021/06/07	34	26.29	11	26.00	26.20	23	30,768	0.07%
2021/06/04	47	27.98	13	28.38	27.20	34	30,468	0.11%
2021/06/03	196	28.52	50.4	28.54	28.75	145.6	30,316	0.48%	大買/鉅額交易
2021/06/02	179.7	28.42	166	28.72	28.75	13.7	30,021	0.05%	大買/大賣/
2021/06/01	50	27.22	62	26.99	27.60	-12	29,193	-0.04%
2021/05/31	404	26.75	4	26.75	26.20	400	28,839	1.39%	大買/鉅額交易
2021/05/28	56	26.51	49	26.36	26.50	7	28,437	0.02%
2021/05/27	16	26.18	16	26.10	25.70	0	28,111	0.00%
2021/05/26	43	26.66	37.5	26.52	26.05	5.5	27,653	0.02%
2021/05/25	39	26.50	40	26.64	26.20	-1	27,292	0.00%
2021/05/24	90.1	26.45	78	26.73	26.75	12.1	26,502	0.05%
2021/05/21	53	24.74	50	25.09	25.10	3	25,387	0.01%
2021/05/20	20.1	25.03	18	24.10	23.45	2.1	24,952	0.01%
2021/05/19	44	24.77	35	24.68	24.65	9	25,004	0.04%
2021/05/18	4	23.01	19	23.26	23.55	-15	24,640	-0.06%
2021/05/17	4	21.35	31	21.58	21.45	-27	24,438	-0.11%
2021/05/14	45	24.15	16	24.75	23.30	29	23,925	0.12%
2021/05/13	19.5	25.89	29	25.86	25.85	-9.5	23,349	-0.04%
2021/05/12	14	29.16	11	29.50	28.70	3	22,988	0.01%
2021/05/11	99	33.80	105.3	33.97	31.85	-6.3	22,719	-0.03%	大賣/
2021/05/10	28.3	33.54	38	34.15	35.00	-9.7	21,623	-0.04%
2021/05/07	0	0.00	15	32.31	33.10	-15	21,216	-0.07%
2021/05/06	4	30.60	1	31.50	30.10	3	20,974	0.01%
2021/05/05	5	30.30	15.2	29.98	30.05	-10.2	20,872	-0.05%
2021/05/04	8.2	31.11	5	29.95	29.95	3.2	20,732	0.02%
2021/05/03	15	33.41	29	34.43	33.25	-14	20,590	-0.07%
2021/04/29	8.5	32.00	15	31.95	32.50	-6.5	20,313	-0.03%
2021/04/28	14	32.05	20	32.19	31.85	-6	20,265	-0.03%
2021/04/27	21.3	33.45	13	33.71	33.20	8.3	20,165	0.04%
2021/04/26	14	32.76	27	32.38	33.50	-13	19,984	-0.07%
2021/04/23	432	33.52	429	33.14	31.20	3	19,692	0.02%	大買/大賣/
2021/04/22	127.3	33.08	69	32.91	33.00	58.3	18,534	0.31%	大買/
2021/04/21	83.2	30.06	65	30.67	31.25	18.2	17,455	0.10%
2021/04/20	86	27.95	61	28.26	28.45	25	16,089	0.16%
2021/04/19	25	25.03	22	25.35	25.90	3	14,151	0.02%
2021/04/16	29	23.40	28	22.98	23.55	1	13,651	0.01%
2021/04/15	0	0.00	2	21.98	21.95	-2	13,176	-0.02%
2021/04/14	2	21.55	1	22.45	21.75	1	13,512	0.01%
2021/04/13	5	21.86	12	21.90	21.65	-7	13,634	-0.05%
2021/04/12	2	21.50	2	22.00	21.50	0	13,664	0.00%
2021/04/09	2	21.45	3	21.37	21.20	-1	14,108	-0.01%
2021/04/08	4	21.87	3	21.93	21.85	1	14,351	0.01%
2021/04/07	0	0.00	4	21.75	21.85	-4	14,772	-0.03%
2021/04/06	5	21.79	4	21.90	21.90	1	16,249	0.01%
2021/04/01	2	21.85	0	0.00	21.75	2	17,038	0.01%
2021/03/31	0	0.00	20	21.70	21.90	-20	17,566	-0.11%
2021/03/30	1	21.10	0	0.00	21.15	1	17,631	0.01%
2021/03/26	1	20.90	1	21.10	21.30	0	19,605	0.00%
2021/03/25	3	20.83	3	21.05	20.65	0	20,652	0.00%
2021/03/24	2	21.55	2	21.35	21.25	0	21,196	0.00%
2021/03/23	12.3	22.36	11.5	21.78	21.80	0.8	21,080	0.00%
2021/03/22	25	23.16	46	23.28	23.00	-21	20,831	-0.10%
2021/03/19	20	22.88	38	22.76	22.50	-18	20,375	-0.09%
2021/03/18	30	22.78	19	22.70	22.55	11	20,022	0.05%
2021/03/17	25	21.79	15.2	21.86	21.85	9.8	19,727	0.05%
2021/03/16	111.2	22.77	78	22.74	22.60	33.2	19,870	0.17%	大買/
2021/03/15	41.3	20.94	43	21.40	22.00	-1.7	19,908	-0.01%
2021/03/12	4	20.00	24	19.96	20.00	-20	19,489	-0.10%
2021/03/11	7	20.24	5	20.46	19.95	2	19,577	0.01%
2021/03/09	1	20.00	1	19.60	19.95	0	19,393	0.00%
2021/03/08	27	19.90	0	0.00	19.55	27	19,297	0.14%
2021/03/05	2.2	19.51	0	0.00	19.65	2.2	19,139	0.01%
2021/03/04	0	0.00	4	20.06	20.00	-4	19,102	-0.02%
2021/03/03	2	19.78	3	19.83	20.00	-1	19,161	-0.01%
2021/03/02	7	19.62	4	20.20	19.55	3	19,315	0.02%
2021/02/26	1	20.00	0	0.00	20.00	1	19,310	0.01%
2021/02/25	3	19.72	7	20.00	20.00	-4	19,285	-0.02%
2021/02/23	0	0.00	2	20.05	20.05	-2	19,172	-0.01%
2021/02/22	8	20.28	1	20.30	20.25	7	19,128	0.04%
2021/02/19	4	20.45	4	19.70	20.00	0	18,983	0.00%
2021/02/18	5	19.41	6	19.55	19.80	-1	18,564	-0.01%
2021/02/17	5.2	17.49	40	17.60	18.00	-34.8	18,364	-0.19%
2021/02/05	11	17.62	0	0.00	17.35	11	18,366	0.06%
2021/02/03	1	17.80	2	17.65	17.65	-1	18,522	-0.01%
2021/02/02	2	18.25	0	0.00	17.90	2	18,517	0.01%
2021/01/29	0.2	18.20	0	0.00	17.60	0.2	18,405	0.00%
2021/01/28	0.2	18.50	16	18.51	18.55	-15.8	18,313	-0.09%
2021/01/27	2	18.65	21	18.65	18.60	-19	18,255	-0.10%
2021/01/26	0	0.00	10	18.80	18.75	-10	18,212	-0.05%
2021/01/25	0.6	19.00	0	0.00	19.00	0.6	18,154	0.00%
2021/01/22	3	18.65	0	0.00	18.95	3	18,049	0.02%
2021/01/21	0	0.00	1	19.00	18.25	-1	17,920	-0.01%
2021/01/20	11	19.10	0	0.00	18.05	11	17,762	0.06%
2021/01/19	31	19.36	13	19.65	19.30	18	17,600	0.10%
2021/01/18	3	19.25	22	19.03	19.55	-19	17,527	-0.11%
2021/01/15	5.2	19.77	53	19.86	19.80	-47.8	17,371	-0.28%
2021/01/14	12	21.22	2.1	21.30	20.95	10	17,105	0.06%
2021/01/13	3	20.90	8	20.96	20.60	-5	16,799	-0.03%
2021/01/12	2	20.33	5	20.60	20.60	-3	16,661	-0.02%
2021/01/11	21	21.62	16	21.65	21.75	5	16,399	0.03%
2021/01/08	3	20.91	17	20.66	20.60	-14	16,071	-0.09%
2021/01/07	29	20.93	22	20.15	20.65	7	15,843	0.04%
2021/01/06	23	21.70	19	21.62	21.10	4	15,420	0.03%
2021/01/05	24	22.73	15	22.41	22.85	9	14,979	0.06%
2021/01/04	33.2	23.32	20	23.49	23.35	13.2	14,715	0.09%
2020/12/31	21	22.56	6	22.65	22.70	15	14,154	0.11%
2020/12/30	21	22.47	39	22.54	22.50	-18	13,819	-0.13%
2020/12/29	130	23.83	117	23.83	23.40	13	13,373	0.10%	大買/大賣/
2020/12/28	29.2	22.05	42.2	22.86	22.95	-13	11,946	-0.11%
2020/12/25	16	21.02	37	20.70	20.90	-21	11,038	-0.19%
2020/12/24	23	19.77	1	19.65	19.80	22	10,507	0.21%
2020/12/23	18	19.41	7	19.68	20.00	11	10,363	0.11%
2020/12/22	61	20.75	39	20.74	19.80	22	9,933	0.22%
2020/12/21	128	19.63	72.3	19.88	20.45	55.7	8,294	0.67%	大買/
2020/12/18	12	18.35	15	18.27	18.60	-3	7,201	-0.04%
2020/12/16	0	0.00	1.1	17.34	17.50	-1.1	6,504	-0.02%
2020/12/15	8	17.09	3	17.80	17.35	5	6,431	0.08%
2020/12/14	15	17.20	4	17.20	17.55	11	6,229	0.18%
2020/12/11	16	16.93	18	16.78	16.75	-2	6,034	-0.03%
2020/12/10	19	17.54	24	17.35	17.35	-5	5,814	-0.09%
2020/12/09	58	18.31	63.5	18.36	18.60	-5.5	5,442	-0.10%
2020/12/08	16	16.70	22.4	17.37	17.85	-6.4	4,384	-0.15%
2020/12/07	19	16.13	4	16.09	16.25	15	4,114	0.36%
2020/12/03	0	0.00	13	16.00	15.70	-13	4,051	-0.32%
2020/12/01	0.1	15.75	0	0.00	15.75	0.1	4,134	0.00%
2020/11/30	5	15.85	0	0.00	15.85	5	4,126	0.12%
2020/11/26	10	16.00	1.6	15.86	16.00	8.4	4,002	0.21%
2020/11/25	0	15.20	0	0.00	15.25	0	3,984	0.00%
2020/11/24	0.1	15.14	0	0.00	15.20	0.1	3,900	0.00%
2020/11/19	0	15.20	0	0.00	15.15	0	4,097	0.00%
2020/11/13	0	15.15	1	15.05	14.85	-1	4,027	-0.02%
2020/11/12	1	14.90	0	0.00	15.25	1	3,957	0.03%
2020/11/06	0	14.25	0	0.00	14.25	0	3,795	0.00%
2020/10/29	0	0.00	2	14.30	14.40	-2	3,889	-0.05%
2020/10/20	0.1	14.40	0	0.00	14.35	0.1	3,769	0.00%
2020/10/16	0	0.00	1	14.30	14.30	-1	3,758	-0.03%
2020/10/14	0.2	14.80	0	0.00	14.60	0.2	3,707	0.00%
2020/10/12	0	0.00	1	14.70	14.60	-1	3,660	-0.03%
2020/10/06	1.1	15.62	0	0.00	15.65	1.1	3,463	0.03%
2020/10/05	1	15.80	0	0.00	15.95	1	3,387	0.03%
2020/09/30	0.1	15.25	0	0.00	15.20	0.1	3,244	0.00%
2020/09/29	3	15.43	2	15.55	15.25	1	3,255	0.03%
2020/09/25	1	14.00	0	0.00	14.15	1	3,044	0.03%
2020/09/24	1	14.15	0	0.00	14.00	1	3,030	0.03%
2020/09/23	0.4	14.70	0	0.00	14.40	0.4	3,009	0.01%
2020/09/18	1	14.77	0	0.00	14.75	1	2,957	0.04%
2020/09/15	0.1	15.05	0	0.00	14.95	0.1	2,959	0.00%
2020/09/14	0	0.00	1	14.75	14.95	-1	3,089	-0.03%
2020/09/08	0	0.00	3	15.48	15.30	-3	2,964	-0.10%
2020/09/07	3	15.55	0	0.00	15.60	3	2,894	0.10%
2020/09/03	0	0.00	15	15.35	15.30	-15	2,786	-0.54%
2020/09/02	15	15.38	0	0.00	15.30	15	2,782	0.54%
2020/09/01	1	15.50	0	0.00	15.55	1	2,750	0.04%
2020/08/31	7	15.94	6	15.95	15.95	1	2,710	0.04%
2020/08/28	2	15.35	1	15.45	15.45	1	2,505	0.04%
2020/08/27	1	15.55	1	15.75	15.55	0	2,475	0.00%
2020/08/26	6	15.70	17	16.00	16.25	-11	2,362	-0.47%
2020/08/20	2	14.88	0	0.00	14.60	2	2,134	0.09%
2020/08/14	3	15.28	2	15.35	15.35	1	1,982	0.05%
2020/08/13	2	14.80	0	0.00	14.75	2	1,899	0.11%
2020/08/11	10	15.05	13	14.64	14.60	-3	1,880	-0.16%
2020/08/10	3	14.50	0	0.00	14.70	3	1,828	0.16%
2020/08/05	0	0.00	1	14.20	14.15	-1	1,798	-0.06%
2020/08/04	0.1	14.15	0	0.00	14.15	0.1	1,818	0.01%
2020/07/30	0	0.00	3	13.60	13.80	-3	1,869	-0.16%
2020/07/22	0.1	14.30	2	14.35	14.30	-1.9	1,988	-0.10%
2020/07/14	0	0.00	0	14.70	14.50	0	2,312	0.00%
2020/07/08	5	15.35	0	0.00	15.30	5	2,336	0.21%
2020/07/06	12	15.60	0	0.00	15.70	12	2,280	0.53%
2020/07/03	5	15.60	6	15.74	15.60	-1	2,283	-0.04%
2020/07/02	0	0.00	1	15.55	15.55	-1	2,300	-0.04%
2020/06/22	0.1	15.30	0	0.00	15.30	0.1	2,401	0.00%
2020/06/18	1	15.50	0	0.00	15.55	1	2,268	0.04%
2020/06/17	7	14.90	0	0.00	14.95	7	2,169	0.32%
2020/06/15	20	14.28	0	0.00	14.30	20	2,200	0.91%
2020/06/12	0	0.00	30	14.35	14.35	-30	2,217	-1.35%
2020/06/10	0	0.00	5	15.00	15.05	-5	2,298	-0.22%
2020/06/04	0	0.00	1	14.45	14.40	-1	2,317	-0.04%
2020/05/29	0	0.00	3	14.05	14.00	-3	2,313	-0.13%
2020/05/20	1	14.00	0	0.00	13.95	1	2,306	0.04%
2020/05/19	1	14.00	0	0.00	14.00	1	2,302	0.04%
2020/05/07	0	0.00	1	14.50	14.60	-1	2,260	-0.04%
2020/04/30	6	14.88	0	0.00	14.80	6	2,271	0.26%
2020/04/29	0	0.00	1	14.80	14.95	-1	2,330	-0.04%
2020/04/28	5	14.80	10	14.68	14.70	-5	2,330	-0.21%
2020/04/27	0	0.00	2	14.73	14.70	-2	2,335	-0.09%
2020/04/24	15	14.55	1	14.60	14.50	14	2,306	0.61%
2020/04/23	0	0.00	5	14.55	14.60	-5	2,284	-0.22%
2020/04/22	15	14.00	10	14.08	14.20	5	2,242	0.22%
2020/04/21	1	14.45	0	0.00	14.50	1	2,227	0.04%
2020/04/17	15	13.53	0	0.00	13.45	15	2,012	0.75%
2020/04/15	5	13.40	2	13.55	13.50	3	1,969	0.15%
2020/04/14	0	0.00	2	12.83	13.00	-2	1,937	-0.10%
2020/04/13	1	12.60	1	12.55	12.50	0	1,923	0.00%
2020/04/06	1	12.25	0	0.00	12.10	1	1,839	0.05%
2020/04/01	2	11.75	7	11.79	12.00	-5	1,811	-0.28%
2020/03/31	0	0.00	5	11.25	11.20	-5	1,756	-0.28%
2020/03/30	8	10.86	2	11.03	11.00	6	1,745	0.34%
2020/03/17	1	10.25	1	10.30	10.45	0	1,663	0.00%
2020/03/13	1	11.55	0	0.00	11.85	1	1,578	0.06%
2020/03/11	0	0.00	2	13.20	13.05	-2	1,471	-0.14%
2020/03/10	1	12.70	0	0.00	12.90	1	1,451	0.07%
2020/03/09	1	12.95	0	0.00	12.65	1	1,423	0.07%
2020/03/03	1	13.45	0	0.00	13.50	1	1,383	0.07%
2020/02/27	5	13.40	0	0.00	13.40	5	1,397	0.36%
2020/02/26	0.3	13.65	0	0.00	13.65	0.3	1,390	0.02%
2020/02/24	0	0.00	1	14.00	13.75	-1	1,390	-0.07%
2020/02/19	1	13.85	1	14.15	14.15	0	1,406	0.00%
2020/02/13	6	14.12	3	13.95	13.70	3	1,410	0.21%
2020/02/12	3	13.60	1	13.40	13.75	2	1,385	0.14%
2020/02/11	3	13.33	0	0.00	13.40	3	1,378	0.22%
2020/02/10	1	13.30	0	0.00	13.25	1	1,378	0.07%
2020/02/06	3	13.63	0	0.00	13.65	3	1,365	0.22%
2020/02/05	6	13.56	0	0.00	13.30	6	1,375	0.44%
2020/02/03	3	13.60	0	0.00	13.50	3	1,325	0.23%
2020/01/31	2	14.70	0	0.00	14.70	2	1,244	0.16%
2020/01/30	1	15.25	0	0.00	14.85	1	1,202	0.08%
2020/01/16	1	15.75	0	0.00	15.90	1	1,181	0.08%
2020/01/14	1	16.00	0	0.00	16.10	1	1,137	0.09%
2019/12/11	3	16.50	0	0.00	16.40	3	1,473	0.20%
2019/09/23	1	16.50	0	0.00	16.30	1	2,017	0.05%
2019/09/20	5	16.60	0	0.00	16.60	5	1,992	0.25%
2019/08/30	0	0.00	2	16.55	16.60	-2	1,483	-0.13%
2019/08/29	2	16.40	0	0.00	16.50	2	1,452	0.14%
2019/07/22	0	0.00	1	17.80	17.70	-1	1,073	-0.09%
2019/07/19	1	17.40	0	0.00	17.40	1	1,048	0.10%
2019/07/16	0	0.00	5	16.95	16.95	-5	1,011	-0.49%
2019/07/15	5	16.75	0	0.00	16.75	5	1,059	0.47%
2019/07/09	0	0.00	10	16.75	16.70	-10	1,149	-0.87%
2019/07/03	0	0.00	1	16.25	16.45	-1	1,138	-0.09%
2019/07/01	0	0.00	2	16.15	16.15	-2	1,125	-0.18%
2019/06/14	1	15.40	0	0.00	15.40	1	1,123	0.09%
2019/05/22	0	0.00	2	15.50	15.45	-2	1,203	-0.17%
2019/05/06	0	0.00	1	16.95	16.95	-1	1,043	-0.10%
2019/05/03	0	0.00	1	17.35	17.35	-1	1,025	-0.10%
2019/04/30	5	17.00	0	0.00	17.20	5	983	0.51%
2019/04/24	0	0.00	10	17.30	17.30	-10	935	-1.07%
2019/04/23	0	0.00	8	16.95	17.05	-8	916	-0.87%
2019/04/22	0	0.00	2	17.20	17.10	-2	913	-0.22%
2019/04/19	2	17.38	2	17.15	17.05	0	896	0.00%
2019/04/18	10	17.03	2	16.95	17.10	8	835	0.96%
2019/04/17	0	0.00	15	16.05	16.15	-15	750	-2.00%
2019/04/12	1	16.00	0	0.00	16.05	1	754	0.13%
2019/03/25	0	15.65	0	0.00	15.65	0	839	0.00%
2019/03/12	2	15.90	0	0.00	15.90	2	956	0.21%
2019/02/13	0	0.00	0.7	15.35	15.40	-0.7	1,121	-0.06%
2018/12/03	0	0.00	4	16.35	16.30	-4	2,749	-0.15%
2018/11/28	10	16.20	30	16.05	15.95	-20	2,731	-0.73%
2018/11/14	4	15.00	4	15.20	15.15	0	2,730	0.00%
2018/11/13	2	14.95	0	0.00	15.00	2	2,743	0.07%
2018/11/02	0	0.00	2	15.40	15.50	-2	3,048	-0.07%
2018/10/31	30	15.55	9	15.50	15.95	21	3,169	0.66%
2018/10/30	9	15.08	0	0.00	15.05	9	3,224	0.28%
2018/10/29	0	0.00	1	14.95	14.95	-1	3,252	-0.03%
2018/10/26	1	14.70	0	0.00	15.05	1	3,331	0.03%
2018/10/25	2	15.50	2	15.70	15.25	0	3,303	0.00%
2018/10/24	2	16.90	4	16.68	16.35	-2	3,249	-0.06%
2018/10/23	1	17.10	0	0.00	17.05	1	3,223	0.03%
2018/10/19	3	17.45	0	0.00	17.45	3	3,235	0.09%
2018/10/18	2	17.58	0	0.00	17.70	2	3,255	0.06%
2018/10/16	2	17.98	0	0.00	17.15	2	3,159	0.06%
2018/10/15	0	0.00	31	18.14	18.05	-31	3,026	-1.02%
2018/10/12	11	18.06	15	18.05	17.65	-4	2,807	-0.14%
2018/10/11	5	17.70	6	17.97	18.00	-1	2,612	-0.04%
2018/10/09	11	17.14	1	17.05	17.60	10	2,327	0.43%
2018/09/13	1	15.00	0	0.00	15.35	1	2,027	0.05%
2018/08/15	1	16.20	0	0.00	16.35	1	1,733	0.06%
2018/08/10	0	0.00	1	17.60	17.50	-1	1,526	-0.07%
2018/08/09	5	18.05	0	0.00	18.05	5	1,473	0.34%
2018/08/07	1	18.35	0	0.00	18.00	1	1,414	0.07%
2018/08/06	0	0.00	10	17.98	17.90	-10	1,255	-0.80%
2018/07/09	10	15.40	0	0.00	15.45	10	888	1.13%
2018/05/14	0	0.00	12	17.55	17.50	-12	1,008	-1.19%
2018/05/08	0	0.00	13	17.94	17.85	-13	1,026	-1.27%
2018/05/07	0	0.00	4	17.50	17.40	-4	985	-0.41%
2018/05/02	10	17.60	2	17.55	17.45	8	996	0.80%
2018/04/30	0	0.00	68	17.58	17.55	-68	1,000	-6.79%
2018/04/27	0	0.00	5	17.40	17.30	-5	1,010	-0.50%
2018/04/26	0	0.00	10	17.50	17.35	-10	1,031	-0.97%
2018/04/25	0	0.00	60	17.30	17.40	-60	1,042	-5.76%
2018/04/20	30	17.43	5	17.55	17.50	25	1,100	2.27%
2018/04/16	0	18.00	10	18.25	17.80	-10	1,125	-0.89%
2018/04/13	0	0.00	15	18.18	18.00	-15	1,120	-1.34%
2018/04/12	0	0.00	47	18.07	17.80	-47	1,129	-4.16%
2018/04/11	0	17.85	0	0.00	17.85	0	1,140	0.00%
2018/04/10	0	18.00	0	0.00	17.70	0	1,153	0.00%
2018/03/28	5	17.60	0	0.00	17.65	5	1,155	0.43%
2018/03/26	5	17.60	10	17.65	17.65	-5	1,152	-0.43%
2018/03/23	110	17.73	0	0.00	17.75	110	1,155	9.52%	大買/鉅額交易
2018/03/22	50	18.04	0	0.00	18.05	50	1,140	4.38%
2018/03/21	45	18.23	0	0.00	18.30	45	1,130	3.98%
2018/03/20	45	18.34	0	0.00	18.30	45	1,121	4.01%
2018/03/16	10	18.35	0	0.00	18.35	10	1,109	0.90%
2018/03/09	10	18.40	0	0.00	18.60	10	1,090	0.92%
2018/02/09	10	18.70	0	0.00	18.70	10	1,155	0.87%
2018/01/31	1	20.05	0	0.00	20.15	1	1,172	0.09%
2018/01/25	1	20.45	0	0.00	20.40	1	1,178	0.08%
2018/01/12	10	20.90	0	0.00	20.85	10	1,069	0.93%
2018/01/10	15	21.20	0	0.00	21.05	15	1,050	1.43%
2018/01/02	10	21.80	0	0.00	21.65	10	950	1.05%