新興 (2605)-華南永昌-南京券商分點個股進出

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
27.45
漲跌
▲0.60
漲幅
+2.23%
成交量
37,763張
產業
上市航運類股
760人加入追蹤

立即追蹤
本地時間:14:30

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

新興 (2605)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/05/10	41	27.50	36	27.52	27.45	5	11,775	0.04%
2024/05/09	37	27.12	36.3	26.97	26.85	0.8	11,194	0.01%
2024/05/08	49	27.53	142	28.16	26.60	-93	10,816	-0.86%	大賣/
2024/05/07	5	26.05	14	26.26	26.15	-9	9,512	-0.09%
2024/05/06	3	25.47	1	25.50	25.40	2	9,398	0.02%
2024/05/03	0	0.00	1	26.20	25.95	-1	9,329	-0.01%
2024/05/02	2	25.70	1	25.70	25.70	1	9,303	0.01%
2024/04/30	17	25.92	1	25.85	26.00	16	9,313	0.17%
2024/04/29	13	26.71	18	26.47	26.55	-5	9,260	-0.05%
2024/04/26	4	26.16	3	26.60	26.60	1	9,017	0.01%
2024/04/23	5	25.90	2	25.93	25.90	3	8,843	0.03%
2024/04/22	122	27.00	37	26.92	26.00	85	8,812	0.96%	大買/
2024/04/19	9	26.56	26	26.60	26.60	-17	8,358	-0.20%
2024/04/18	1	25.10	10	25.19	25.15	-9	7,740	-0.12%
2024/04/17	12	25.54	0	0.00	25.30	12	7,806	0.15%
2024/04/16	8	25.54	5	25.71	25.25	3	7,912	0.04%
2024/04/15	6	26.43	19	26.39	26.40	-13	8,024	-0.16%
2024/04/12	17	26.26	13	26.34	26.35	4	8,064	0.05%
2024/04/11	34	26.09	3	26.12	26.10	31	8,264	0.38%
2024/04/10	7	25.05	3	25.00	24.95	4	8,698	0.05%
2024/04/09	1	24.95	2	24.60	24.95	-1	8,859	-0.01%
2024/04/08	0	23.90	1	23.90	24.10	-1	8,969	-0.01%
2024/04/03	1	24.00	8	24.00	23.90	-7	9,007	-0.08%
2024/04/02	32	24.20	33	24.10	24.10	-1	9,065	-0.01%
2024/03/29	3	24.10	0	0.00	24.05	3	9,291	0.03%
2024/03/28	0	0.00	0	24.65	24.30	0	9,545	0.00%
2024/03/27	1	24.35	4	24.39	24.35	-3	9,689	-0.03%
2024/03/26	0	24.43	0	0.00	24.40	0	9,921	0.00%
2024/03/25	8	25.15	4	24.95	25.15	4	10,016	0.04%
2024/03/22	1	24.80	0	0.00	25.10	1	10,281	0.01%
2024/03/21	2	25.10	1	25.00	24.95	1	10,763	0.01%
2024/03/20	3	25.27	0	0.00	25.10	3	10,917	0.03%
2024/03/19	5	25.65	6	25.61	25.70	-1	11,173	-0.01%
2024/03/18	2	24.65	1	24.45	24.70	1	11,585	0.01%
2024/03/15	8	24.40	2	24.50	24.55	6	12,038	0.05%
2024/03/13	6.1	25.47	0	0.00	25.35	6.1	14,522	0.04%
2024/03/12	22	26.14	17	26.00	25.95	5	15,324	0.03%
2024/03/11	5	25.60	11	26.31	26.35	-6	17,041	-0.04%
2024/03/08	6	25.46	1	26.05	25.35	5	19,216	0.03%
2024/03/07	7	25.84	2	25.60	25.50	5	19,921	0.03%
2024/03/06	9.1	26.45	0	0.00	26.35	9.1	20,398	0.04%
2024/03/05	13	27.27	10	27.25	27.15	3	20,507	0.01%
2024/03/04	13	27.06	9	27.03	27.00	4	20,436	0.02%
2024/03/01	8	27.30	0	0.00	27.20	8	20,874	0.04%
2024/02/29	18	27.80	14	27.66	27.65	4	21,012	0.02%
2024/02/27	3.1	26.92	5	26.91	27.05	-1.9	20,683	-0.01%
2024/02/26	0	27.35	2	27.55	27.40	-2	20,529	-0.01%
2024/02/23	14	27.15	3	27.27	27.25	11	20,350	0.05%
2024/02/22	4	27.70	6	27.52	27.10	-2	20,186	-0.01%
2024/02/21	30	27.91	88.3	27.67	27.50	-58.3	19,912	-0.29%
2024/02/20	11	26.42	18	26.62	26.60	-7	19,353	-0.04%
2024/02/19	2	25.25	5	25.66	25.80	-3	19,125	-0.02%
2024/02/16	0.1	24.63	0	0.00	24.65	0.1	18,996	0.00%
2024/02/15	0	22.70	5	23.80	24.05	-5	18,938	-0.03%
2024/02/05	0	22.75	0.1	22.60	22.65	-0.1	18,889	0.00%
2024/02/01	0	23.35	0	0.00	23.45	0	18,981	0.00%
2024/01/31	0	0.00	5	22.94	22.90	-5	18,979	-0.03%
2024/01/30	2	23.55	1	23.35	23.35	1	18,961	0.01%
2024/01/26	2	23.50	15	23.25	23.15	-13	18,972	-0.07%
2024/01/24	0.1	24.00	2	23.88	23.85	-1.9	19,030	-0.01%
2024/01/23	6	23.58	0	0.00	23.50	6	19,036	0.03%
2024/01/19	1	23.50	1	23.65	23.55	0	19,075	0.00%
2024/01/18	1	23.65	0	0.00	23.60	1	19,136	0.01%
2024/01/17	1	23.30	2	23.60	23.40	-1	19,114	-0.01%
2024/01/16	3	24.10	31	23.75	23.80	-28	19,150	-0.15%
2024/01/15	0	0.00	1	24.50	24.50	-1	19,233	-0.01%
2024/01/12	11	24.85	0	0.00	24.45	11	19,412	0.06%
2024/01/11	5	24.55	0	0.00	24.55	5	19,744	0.03%
2024/01/10	23	24.77	1	25.00	24.70	22	19,772	0.11%
2024/01/09	20	25.66	4	25.95	25.80	16	19,675	0.08%
2024/01/08	26.5	26.76	2	26.93	26.95	24.5	19,526	0.13%
2024/01/05	135	27.23	14	27.43	27.60	121	19,410	0.62%	大買/鉅額交易
2024/01/04	433.3	27.11	78	27.10	27.30	355.3	19,050	1.87%	大買/鉅額交易
2024/01/03	9	25.95	8	25.94	26.20	1	18,525	0.01%
2024/01/02	40	25.89	10	25.87	25.60	30	18,647	0.16%
2023/12/29	1	25.40	0	0.00	25.35	1	18,537	0.01%
2023/12/28	2	25.23	2	25.38	25.20	0	18,565	0.00%
2023/12/27	25	25.83	0	0.00	25.60	25	18,584	0.13%
2023/12/26	0	25.90	11	25.78	25.80	-11	18,640	-0.06%
2023/12/25	3	25.68	20	25.74	25.55	-17	18,655	-0.09%
2023/12/22	21	26.91	0	0.00	26.70	21	18,759	0.11%
2023/12/21	5	27.13	15	27.25	27.05	-10	18,665	-0.05%
2023/12/20	9	26.92	1	26.80	26.80	8	18,503	0.04%
2023/12/19	9	26.97	6	26.63	26.85	3	18,498	0.02%
2023/12/18	100	27.60	121	27.77	27.55	-21	18,534	-0.11%	大賣/
2023/12/15	7	27.47	2	27.40	27.20	5	18,789	0.03%
2023/12/14	3	27.43	18	27.47	27.30	-15	18,972	-0.08%
2023/12/13	61	28.04	43	28.36	27.75	18	19,259	0.09%
2023/12/12	32	28.09	35	27.82	27.90	-3	19,542	-0.02%
2023/12/11	43	28.48	11	28.08	27.90	32	19,459	0.16%
2023/12/08	173	28.55	158	28.85	29.30	15	18,535	0.08%	大買/大賣/
2023/12/07	51	27.84	70.4	27.96	28.10	-19.4	16,888	-0.11%
2023/12/06	218.4	28.80	368	28.37	28.50	-149.6	16,039	-0.93%	大買/大賣/鉅額交易
2023/12/05	124.1	28.27	128.1	28.64	28.80	-4	14,345	-0.03%	大買/大賣/
2023/12/04	14	24.89	42.1	25.75	26.20	-28.1	12,101	-0.23%
2023/12/01	11	23.86	56	23.58	23.85	-45	11,401	-0.39%
2023/11/30	9	22.63	8	22.84	22.60	1	10,862	0.01%
2023/11/29	21	21.91	1	22.05	22.30	20	10,612	0.19%
2023/11/28	28	22.22	14	22.58	22.30	14	10,412	0.13%
2023/11/27	69	21.55	15.4	21.26	21.30	53.6	9,810	0.55%
2023/11/24	25	20.60	13	20.55	20.65	12	9,572	0.13%
2023/11/21	7	20.50	1	20.50	20.40	6	9,592	0.06%
2023/11/20	5	20.50	0	0.00	20.45	5	9,698	0.05%
2023/11/17	0.1	20.75	0	0.00	20.70	0.1	9,992	0.00%
2023/11/16	0	0.00	3	20.55	20.55	-3	10,185	-0.03%
2023/11/15	3	20.15	0	0.00	20.15	3	10,589	0.03%
2023/11/14	0.1	20.40	0	0.00	20.15	0.1	10,833	0.00%
2023/11/13	0	0.00	1	20.15	20.15	-1	10,833	-0.01%
2023/11/10	3	20.37	0	0.00	20.25	3	10,784	0.03%
2023/11/09	1	20.70	5	20.63	20.55	-4	10,716	-0.04%
2023/11/08	0	0.00	0	21.48	21.25	0	10,699	0.00%
2023/11/07	0	0.00	0	21.90	21.40	0	10,703	0.00%
2023/11/06	3	21.87	1	21.70	21.70	2	10,692	0.02%
2023/11/03	0	0.00	2	22.00	21.70	-2	10,676	-0.02%
2023/11/02	2	21.50	1	21.45	21.55	1	10,640	0.01%
2023/10/31	0	22.15	1	21.70	21.60	-1	10,527	-0.01%
2023/10/30	0	0.00	0.1	22.00	22.30	-0.1	10,489	0.00%
2023/10/27	5	21.95	11	21.95	22.20	-6	10,461	-0.06%
2023/10/26	2	22.23	0	0.00	22.25	2	10,411	0.02%
2023/10/25	5	22.99	13	22.91	22.90	-8	10,421	-0.08%
2023/10/24	4.1	22.52	6	22.63	22.95	-1.9	10,430	-0.02%
2023/10/23	9	22.79	6	22.93	22.70	3	10,314	0.03%
2023/10/20	17	23.68	13	23.69	23.90	4	10,141	0.04%
2023/10/19	16	23.93	16.2	24.21	24.45	-0.2	9,938	0.00%
2023/10/18	4	23.03	2	23.55	22.75	2	9,503	0.02%
2023/10/17	0.1	22.90	1	22.65	22.60	-0.9	9,367	-0.01%
2023/10/16	12	23.24	12	23.14	23.10	0	9,312	0.00%
2023/10/13	10	23.96	13	23.98	23.75	-3	9,248	-0.03%
2023/10/12	5.1	23.36	0	0.00	23.60	5.1	9,136	0.06%
2023/10/11	16	24.29	5	23.87	23.85	11	9,077	0.12%
2023/10/06	32.1	24.06	25	24.07	24.30	7.1	8,907	0.08%
2023/10/05	7.1	23.25	1	23.10	23.10	6.1	8,616	0.07%
2023/10/04	13	23.08	9	22.89	22.90	4	8,536	0.05%
2023/10/03	11	23.00	17	22.92	22.90	-6	8,479	-0.07%
2023/10/02	8	22.71	0	23.10	22.55	8	8,403	0.10%
2023/09/28	25	24.00	25	23.77	23.75	0	8,239	0.00%
2023/09/27	65	24.23	60	23.62	23.60	5	8,122	0.06%
2023/09/26	1	23.30	3	23.37	23.30	-2	7,747	-0.03%
2023/09/25	2	23.25	1	23.55	23.70	1	7,734	0.01%
2023/09/22	1	22.85	1	22.90	22.90	0	7,662	0.00%
2023/09/21	7	23.76	26	23.41	23.30	-19	7,516	-0.25%
2023/09/20	36.4	24.67	30	24.25	23.85	6.4	7,195	0.09%
2023/09/19	23.8	24.36	51	23.95	23.85	-27.2	6,443	-0.42%
2023/09/18	79	23.98	88	24.01	23.70	-9	6,102	-0.15%
2023/09/15	163	23.59	115	23.89	24.30	48	5,512	0.87%	大買/大賣/
2023/09/14	8	21.98	11	21.84	22.10	-3	4,726	-0.06%
2023/09/12	4	20.73	3	20.82	20.80	1	4,367	0.02%
2023/09/11	5	20.29	2	20.40	20.40	3	4,361	0.07%
2023/09/08	2	20.88	1	21.00	20.85	1	4,365	0.02%
2023/09/07	3	20.63	2	20.53	20.50	1	4,285	0.02%
2023/09/06	2	20.93	3	21.00	20.95	-1	4,247	-0.02%
2023/09/05	3	20.50	3	20.60	20.60	0	4,136	0.00%
2023/09/04	5	20.29	4	20.36	20.30	1	4,141	0.02%
2023/09/01	0	0.00	3	19.77	19.80	-3	4,114	-0.07%
2023/08/31	2	20.20	2	19.88	19.95	0	4,124	0.00%
2023/08/30	1	20.15	0	0.00	20.15	1	4,135	0.02%
2023/08/29	1	19.95	0	0.00	20.00	1	4,128	0.02%
2023/08/25	1	19.85	3	20.05	19.80	-2	4,151	-0.05%
2023/08/24	2	20.43	2	20.50	20.10	0	4,108	0.00%
2023/08/23	1	21.35	9	20.90	21.25	-8	4,004	-0.20%
2023/08/22	2	20.04	11	20.48	21.15	-9	3,712	-0.24%
2023/08/21	17	20.01	60	20.22	19.85	-43	3,431	-1.25%
2023/08/18	52	20.73	9	20.74	20.95	43	2,996	1.44%
2023/08/17	14	19.09	0	0.00	19.05	14	2,698	0.52%
2023/08/15	0	0.00	2	18.25	18.30	-2	2,686	-0.07%
2023/08/14	1	19.00	0	0.00	18.15	1	2,692	0.04%
2023/08/11	0	0.00	2	19.00	19.20	-2	2,649	-0.08%
2023/08/09	5	18.90	0	0.00	18.80	5	2,630	0.19%
2023/08/08	0	0.00	16	19.00	18.95	-16	2,644	-0.61%
2023/08/02	12	19.21	0	0.00	19.10	12	2,817	0.43%
2023/08/01	2	19.10	0	0.00	19.20	2	2,792	0.07%
2023/07/26	0.7	18.50	0	18.50	18.40	0.7	2,637	0.03%
2023/07/25	1	18.35	0	0.00	18.35	1	2,664	0.04%
2023/07/24	1	18.35	0	18.55	18.35	1	2,678	0.04%
2023/07/18	0	0.00	1	18.85	18.80	-1	2,758	-0.04%
2023/07/14	1	19.15	30	19.07	19.00	-29	2,789	-1.04%
2023/07/13	1	18.75	0	0.00	18.70	1	2,823	0.04%
2023/07/06	1	20.10	2	20.10	20.10	-1	2,903	-0.03%
2023/07/04	0	0.00	1	20.60	20.60	-1	3,031	-0.03%
2023/07/03	1	20.90	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%
2023/06/28	0	20.70	0	0.00	20.55	0	3,170	0.00%
2023/06/16	0.1	21.95	11	21.78	21.60	-10.9	3,810	-0.29%
2023/06/15	0	0.00	1	21.85	21.50	-1	3,854	-0.03%
2023/06/14	0	0.00	3	21.67	21.60	-3	3,950	-0.08%
2023/06/12	2	21.40	2	21.38	21.25	0	4,440	0.00%
2023/06/09	7	21.59	1.2	21.38	21.60	5.8	4,557	0.13%
2023/06/08	16	21.93	13.5	21.95	21.75	2.5	4,624	0.05%
2023/06/07	0	21.35	9	21.34	21.35	-9	4,773	-0.19%
2023/06/06	0	0.00	2	21.00	21.20	-2	4,833	-0.04%
2023/06/05	1	20.60	0	0.00	20.85	1	5,025	0.02%
2023/06/02	0	0.00	3	20.50	20.40	-3	5,132	-0.06%
2023/06/01	7	20.44	0	0.00	20.45	7	5,466	0.13%
2023/05/31	2	20.88	0	0.00	20.80	2	5,852	0.03%
2023/05/30	3	21.07	0	0.00	21.05	3	6,669	0.04%
2023/05/29	14	21.39	0	0.00	21.45	14	7,857	0.18%
2023/05/26	2	21.50	60	21.45	21.40	-58	8,511	-0.68%
2023/05/25	60	22.00	0	0.00	22.00	60	8,858	0.68%
2023/05/19	0	0.00	1	22.40	22.10	-1	8,903	-0.01%
2023/05/16	1	22.20	0	0.00	22.15	1	8,932	0.01%
2023/05/12	0	0.00	0	21.85	21.95	0	8,908	0.00%
2023/05/11	0	0.00	6	22.25	22.05	-6	8,900	-0.07%
2023/05/10	6.1	22.63	1	22.50	22.45	5.1	8,826	0.06%
2023/05/09	2	21.45	0	0.00	21.40	2	8,701	0.02%
2023/05/08	2	21.55	5	21.60	21.50	-3	8,704	-0.03%
2023/04/28	2	22.65	0	0.00	22.50	2	8,760	0.02%
2023/04/27	0	0.00	0	22.30	22.15	0	8,731	0.00%
2023/04/25	2	22.70	0	0.00	22.40	2	8,694	0.02%
2023/04/21	0	0.00	6	23.60	23.25	-6	8,662	-0.07%
2023/04/20	0	0.00	4	24.25	23.80	-4	8,623	-0.05%
2023/04/19	0	0.00	5	24.16	24.15	-5	8,602	-0.06%
2023/04/18	0	0.00	1	24.80	24.50	-1	8,575	-0.01%
2023/04/14	0	0.00	2	24.95	25.20	-2	8,534	-0.02%
2023/04/12	0	0.00	0	25.37	25.30	0	8,487	0.00%
2023/04/11	5	25.50	100	25.44	25.40	-95	8,461	-1.12%
2023/04/10	140	25.57	143.2	25.81	25.60	-3.2	8,468	-0.04%	大買/大賣/
2023/04/07	5	25.60	18	25.89	25.70	-13	8,480	-0.15%
2023/04/06	203	25.42	100.2	25.54	25.50	102.8	8,432	1.22%	大買/鉅額交易
2023/03/31	1	24.75	2	24.80	24.75	-1	8,349	-0.01%
2023/03/30	8	24.57	9	24.45	24.45	-1	8,645	-0.01%
2023/03/29	2.2	24.43	2	24.25	24.45	0.2	8,700	0.00%
2023/03/28	5	24.41	0	24.35	24.35	5	8,788	0.06%
2023/03/27	0	0.00	7	24.46	24.90	-7	8,738	-0.08%
2023/03/24	5	23.85	6	24.03	24.00	-1	8,728	-0.01%
2023/03/23	30.1	23.94	27	23.77	23.75	3.1	8,719	0.04%
2023/03/22	99	25.79	96.6	25.29	24.85	2.4	8,581	0.03%
2023/03/21	5	24.60	7	24.83	24.75	-2	8,388	-0.02%
2023/03/20	0	24.83	0	0.00	24.45	0	8,336	0.00%
2023/03/17	20.2	24.95	21	24.71	24.65	-0.8	8,284	-0.01%
2023/03/16	8.5	25.70	82	26.03	25.10	-73.5	8,185	-0.90%
2023/03/15	94	25.96	59	26.36	25.90	35	7,998	0.44%
2023/03/14	53	25.09	4	25.24	25.00	49	7,709	0.64%
2023/03/13	0	24.63	16	24.50	24.60	-16	7,587	-0.21%
2023/03/10	22	25.79	7	25.48	25.00	15	7,522	0.20%
2023/03/09	0	25.55	0	0.00	25.50	0	7,367	0.00%
2023/03/08	20.1	25.97	14.1	25.99	25.65	6	7,310	0.08%
2023/03/07	2	26.48	17	26.49	26.45	-15	7,152	-0.21%
2023/03/06	48	26.45	19	26.50	26.85	29	7,073	0.41%
2023/03/03	60	26.29	76	26.43	27.00	-16	6,800	-0.24%
2023/03/02	101	26.47	64	26.60	26.10	37	6,399	0.58%	大買/
2023/03/01	88	26.06	67.1	26.16	25.40	21	5,622	0.37%
2023/02/24	47	25.06	63.1	25.06	25.70	-16.1	4,432	-0.36%
2023/02/23	56.1	23.04	51	23.12	23.40	5.1	3,756	0.13%
2023/02/22	1	21.20	1	21.30	21.30	0	3,407	0.00%
2023/02/21	0	0.00	2	21.15	21.25	-2	3,384	-0.06%
2023/02/16	0	0.00	3	20.80	20.80	-3	3,472	-0.09%
2023/02/15	1	20.45	0.1	20.35	20.30	0.9	3,495	0.03%
2023/02/14	2	20.45	3	20.42	20.45	-1	3,519	-0.03%
2023/02/13	1	19.85	1.5	19.94	20.05	-0.5	3,539	-0.01%
2023/02/07	0	20.30	0	0.00	20.25	0	3,662	0.00%
2023/02/03	0	20.60	2	20.60	20.40	-2	3,691	-0.05%
2023/02/02	0	0.00	1	20.25	20.35	-1	3,683	-0.03%
2023/02/01	0	0.00	3	20.45	20.40	-3	3,684	-0.08%
2023/01/30	1	19.35	1	19.20	19.40	0	3,625	0.00%
2023/01/17	20	19.20	20	19.20	19.20	0	3,629	0.00%
2023/01/16	0.1	19.10	0	0.00	19.00	0.1	3,646	0.00%
2023/01/12	0	0.00	1	19.40	19.45	-1	3,658	-0.03%
2023/01/10	2	19.30	0	0.00	19.25	2	3,658	0.05%
2023/01/09	0	0.00	1	19.10	19.15	-1	3,677	-0.03%
2023/01/06	0	0.00	0	18.95	19.05	0	3,705	0.00%
2023/01/05	22	19.05	21	19.00	19.00	1	3,739	0.03%
2023/01/03	4	19.55	3.1	19.66	19.65	0.9	3,725	0.02%
2022/12/30	1	20.25	0	0.00	20.00	1	3,718	0.03%
2022/12/29	2	20.10	0	0.00	20.15	2	3,720	0.05%
2022/12/28	1	20.45	1	20.45	20.50	0	3,731	0.00%
2022/12/27	1	21.00	2	20.98	20.65	-1	3,757	-0.03%
2022/12/26	0	0.00	12	20.03	20.30	-12	3,714	-0.32%
2022/12/23	2.1	20.80	2	20.70	20.65	0.1	3,703	0.00%
2022/12/22	21.5	21.54	15	21.56	21.40	6.5	3,650	0.18%
2022/12/21	3	20.50	7	20.43	20.45	-4	3,385	-0.12%
2022/12/20	0	0.00	1	20.15	20.10	-1	3,388	-0.03%
2022/12/19	12	20.23	11	20.12	20.05	1	3,370	0.03%
2022/12/16	3	20.95	2	20.60	20.65	1	3,428	0.03%
2022/12/15	0	0.00	12	20.28	20.45	-12	3,384	-0.35%
2022/12/14	1	20.10	1	19.75	19.95	0	3,491	0.00%
2022/12/13	1	20.15	0	0.00	20.10	1	3,492	0.03%
2022/12/12	0.1	19.75	2	19.70	19.65	-1.9	3,499	-0.05%
2022/12/09	0	0.00	2	19.60	19.60	-2	3,547	-0.06%
2022/12/08	0	0.00	3	19.08	19.20	-3	3,712	-0.08%
2022/12/07	20	19.35	20.1	18.90	18.90	-0.1	3,746	0.00%
2022/12/06	2	19.18	1	19.20	19.15	1	3,731	0.03%
2022/12/05	1	20.00	0	0.00	19.90	1	3,731	0.03%
2022/12/02	0	0.00	1	19.75	19.75	-1	3,727	-0.03%
2022/12/01	2	20.20	2	20.33	20.20	0	3,716	0.00%
2022/11/29	1	20.00	0	0.00	20.10	1	3,683	0.03%
2022/11/28	1	19.50	15	20.02	19.45	-14	3,679	-0.38%
2022/11/25	0	0.00	7	19.98	19.95	-7	3,683	-0.19%
2022/11/24	0	0.00	14	19.44	19.45	-14	3,637	-0.38%
2022/11/23	0.1	19.20	1	19.20	19.25	-0.9	3,630	-0.02%
2022/11/21	0	0.00	1	18.45	18.45	-1	3,661	-0.03%
2022/11/18	3	18.60	2	18.85	18.45	1	3,683	0.03%
2022/11/16	6	19.20	14	19.26	19.05	-8	3,815	-0.21%
2022/11/15	3	19.02	1	19.00	19.00	2	3,824	0.05%
2022/11/14	1	19.15	0	0.00	19.15	1	4,233	0.02%
2022/11/11	12	18.80	15	18.78	18.75	-3	4,545	-0.07%
2022/11/10	0	0.00	1	18.60	18.65	-1	4,525	-0.02%
2022/11/09	20	18.30	20	18.35	18.35	0	4,511	0.00%
2022/11/08	0	0.00	1	18.90	18.70	-1	4,494	-0.02%
2022/11/07	0	0.00	1	18.30	18.45	-1	4,462	-0.02%
2022/11/02	14	17.60	14	17.60	17.60	0	4,418	0.00%
2022/11/01	7	17.60	6	17.50	17.50	1	4,426	0.02%
2022/10/28	1	17.85	0	18.00	17.90	1	4,494	0.02%
2022/10/27	30	18.10	20	18.40	18.40	10	4,523	0.22%
2022/10/26	20	18.35	20	18.30	18.30	0	4,565	0.00%
2022/10/25	22	18.35	20	18.30	18.30	2	4,579	0.04%
2022/10/24	18	18.60	18	18.30	18.30	0	4,594	0.00%
2022/10/20	1	17.90	2	17.85	18.10	-1	4,660	-0.02%
2022/10/19	3	18.70	0	0.00	18.35	3	4,747	0.06%
2022/10/18	0	0.00	4	18.30	18.40	-4	4,838	-0.08%
2022/10/17	2	17.85	7	17.45	18.00	-5	5,177	-0.10%
2022/10/14	3	18.55	0	18.10	18.65	3	5,538	0.05%
2022/10/13	20	18.65	21	17.47	17.45	-1	5,626	-0.02%
2022/10/12	20.1	19.00	24	18.68	18.65	-3.9	5,660	-0.07%
2022/10/11	0	0.00	5	19.10	19.30	-5	5,650	-0.09%
2022/10/06	23	19.70	20	19.85	19.85	3	5,659	0.05%
2022/10/03	0	0.00	2	18.50	18.35	-2	5,630	-0.04%
2022/09/30	1	18.05	2	17.73	18.20	-1	5,638	-0.02%
2022/09/29	2	18.78	0	0.00	18.50	2	5,621	0.04%
2022/09/28	0	0.00	3	18.98	18.60	-3	5,604	-0.05%
2022/09/27	23	19.98	20	20.05	20.05	3	5,577	0.05%
2022/09/26	3	20.32	0	0.00	19.85	3	5,552	0.05%
2022/09/23	4	21.48	0	0.00	21.30	4	5,520	0.07%
2022/09/22	6	21.49	3	21.22	21.20	3	5,439	0.06%
2022/09/21	6	21.55	7	21.60	21.40	-1	5,394	-0.02%
2022/09/19	2	20.83	2	20.83	20.65	0	5,321	0.00%
2022/09/16	1	21.75	3	21.80	21.85	-2	5,335	-0.04%
2022/09/15	10	21.82	5	21.69	21.75	5	5,368	0.09%
2022/09/14	0	0.00	5	20.70	20.75	-5	5,276	-0.09%
2022/09/13	0.1	20.60	0	0.00	20.45	0.1	5,284	0.00%
2022/09/12	27	20.35	24	20.50	20.50	3	5,378	0.06%
2022/09/08	20	20.09	22	20.14	20.15	-2	5,403	-0.04%
2022/09/07	0	0.00	1	19.85	19.85	-1	5,483	-0.02%
2022/09/06	1	20.40	0	0.00	20.10	1	5,500	0.02%
2022/09/05	20	20.30	20	20.10	20.10	0	5,528	0.00%
2022/09/01	0	20.85	1	20.80	20.75	-1	5,521	-0.02%
2022/08/30	10	21.50	10	21.55	21.55	0	5,504	0.00%
2022/08/29	1	21.60	0	0.00	21.55	1	5,509	0.02%
2022/08/26	21	23.19	20	22.90	22.90	1	5,457	0.02%
2022/08/25	24	23.06	20	23.00	23.00	4	5,442	0.07%
2022/08/24	22	23.50	20	23.15	23.15	2	5,448	0.04%
2022/08/23	7	23.79	0	0.00	23.70	7	5,430	0.13%
2022/08/22	5	23.62	2.1	23.73	23.95	2.9	5,325	0.05%
2022/08/19	19	24.57	65	24.95	24.20	-46	5,266	-0.87%
2022/08/18	72.1	24.48	14	24.43	24.75	58.1	4,912	1.18%
2022/08/17	20	22.60	30	22.70	22.50	-10	4,621	-0.22%
2022/08/16	20	22.30	24	22.65	22.65	-4	4,660	-0.09%
2022/08/15	30	22.23	30	22.47	22.45	0	4,882	0.00%
2022/08/12	30	22.37	34	22.44	22.50	-4	4,995	-0.08%
2022/08/11	22	22.76	23	22.41	22.40	-1	5,046	-0.02%
2022/08/08	0	0.00	1	22.80	22.95	-1	5,174	-0.02%
2022/08/05	20	23.00	24	23.05	23.05	-4	5,268	-0.08%
2022/08/04	1	22.45	0	0.00	22.60	1	5,434	0.02%
2022/08/03	20	23.20	20	22.95	22.95	0	5,635	0.00%
2022/08/02	0	0.00	10	23.20	23.60	-10	5,814	-0.17%
2022/08/01	1	23.75	0	0.00	24.00	1	5,911	0.02%
2022/07/29	20	23.60	20	23.70	23.70	0	6,043	0.00%
2022/07/28	0	0.00	16	23.44	23.50	-16	6,318	-0.25%
2022/07/27	3	23.60	2	23.80	23.70	1	6,772	0.01%
2022/07/26	10	24.00	10	23.60	23.60	0	6,987	0.00%
2022/07/25	21	24.58	4	24.88	24.50	17	7,305	0.23%
2022/07/22	20	25.61	90	25.91	25.50	-70	7,465	-0.94%
2022/07/21	90	24.85	2	24.85	24.85	88	7,566	1.16%
2022/07/20	1	22.00	12	22.37	22.60	-11	7,556	-0.15%
2022/07/19	3	21.52	0	0.00	21.50	3	7,949	0.04%
2022/07/18	5	20.95	4	20.90	20.95	1	9,460	0.01%
2022/07/15	0	0.00	5	20.25	20.35	-5	10,526	-0.05%
2022/07/13	0	0.00	1	20.50	20.55	-1	11,638	-0.01%
2022/07/12	3	19.82	3	19.85	19.75	0	11,648	0.00%
2022/07/11	4	20.95	0	0.00	21.20	4	11,721	0.03%
2022/07/08	0	0.00	5	20.90	21.00	-5	11,738	-0.04%
2022/07/07	3	20.10	0	0.00	20.40	3	11,743	0.03%
2022/07/06	5.1	20.20	2	20.50	20.15	3.1	11,747	0.03%
2022/07/05	1	20.30	0.1	20.50	20.45	0.9	11,756	0.01%
2022/07/04	5	19.68	0	0.00	19.75	5	11,744	0.04%
2022/07/01	23	20.32	22	19.24	19.20	1	11,731	0.01%
2022/06/30	2	20.53	2	20.50	20.40	0	11,679	0.00%
2022/06/29	20	21.40	20	21.20	21.20	0	11,651	0.00%
2022/06/28	0	0.00	6	21.50	21.85	-6	11,632	-0.05%
2022/06/27	7	21.97	10	22.05	21.90	-3	11,618	-0.03%
2022/06/24	0	0.00	3	21.12	20.80	-3	11,560	-0.03%
2022/06/23	1	20.50	1	20.65	20.25	0	11,530	0.00%
2022/06/22	2	20.70	1	21.40	20.80	1	11,492	0.01%
2022/06/21	0	0.00	2	21.60	21.55	-2	11,420	-0.02%
2022/06/20	22	22.18	25	20.98	20.85	-3	11,394	-0.03%
2022/06/17	3	22.80	0	0.00	22.60	3	11,316	0.03%
2022/06/16	22	24.21	25	23.09	22.95	-3	11,333	-0.03%
2022/06/15	24	24.13	20	24.00	24.00	4	11,302	0.04%
2022/06/14	24	24.47	20	24.40	24.40	4	11,358	0.04%
2022/06/13	2	24.73	2	24.70	24.50	0	11,431	0.00%
2022/06/10	1	25.60	0	0.00	25.70	1	11,566	0.01%
2022/06/09	21	26.19	21	26.00	26.00	0	11,788	0.00%
2022/06/08	22	26.67	23	26.55	26.55	-1	12,167	-0.01%
2022/06/07	23	26.69	20	26.55	26.55	3	12,938	0.02%
2022/06/06	20	27.20	20	26.95	26.95	0	13,067	0.00%
2022/06/02	20	27.30	40	27.00	27.00	-20	13,199	-0.15%
2022/06/01	0	0.00	5	27.27	27.25	-5	13,321	-0.04%
2022/05/31	20	26.95	0	0.00	26.95	20	13,419	0.15%
2022/05/30	21	27.10	20	27.10	27.10	1	13,493	0.01%
2022/05/27	21	26.95	22	26.86	26.85	-1	13,520	-0.01%
2022/05/26	24	27.04	24	27.01	27.00	0	13,610	0.00%
2022/05/25	3	26.93	0	0.00	26.95	3	13,824	0.02%
2022/05/23	4	26.95	3	27.18	26.85	1	14,091	0.01%
2022/05/20	30	26.38	32	26.10	26.05	-2	13,981	-0.01%
2022/05/19	21	25.60	20	26.15	26.15	1	14,115	0.01%
2022/05/18	1	26.60	0	0.00	26.50	1	14,198	0.01%
2022/05/17	22	26.59	21	26.12	26.10	1	14,197	0.01%
2022/05/16	4	26.40	1	26.30	26.70	3	14,172	0.02%
2022/05/13	21	26.91	22	26.67	26.65	-1	14,126	-0.01%
2022/05/12	22	27.62	23	26.62	26.50	-1	14,044	-0.01%
2022/05/11	29	28.65	36	27.91	27.90	-7	13,901	-0.05%
2022/05/10	23	29.57	26	29.40	29.25	-3	13,714	-0.02%
2022/05/09	22	29.31	20	29.20	29.20	2	13,542	0.01%
2022/05/06	3	29.87	26.1	30.12	30.15	-23.1	13,483	-0.17%
2022/05/05	56.3	30.24	26	30.45	30.40	30.3	13,386	0.23%
2022/05/04	31	30.67	47	30.54	30.20	-16	13,143	-0.12%
2022/05/03	33	29.11	28	29.45	29.50	5	12,726	0.04%
2022/04/29	21.1	29.94	36	29.88	30.05	-14.9	12,531	-0.12%
2022/04/28	10	28.62	25	28.22	28.25	-15	12,190	-0.12%
2022/04/27	20	29.01	17	28.91	28.75	3	11,951	0.03%
2022/04/26	22	30.65	7	28.68	28.40	15	11,537	0.13%
2022/04/25	74	31.22	149	31.16	30.50	-75	11,187	-0.67%	大賣/
2022/04/22	141.1	32.67	67.1	32.71	33.00	74	10,690	0.69%	大買/
2022/04/21	88	30.91	80	31.32	31.95	8	9,153	0.09%
2022/04/20	98.1	30.38	139	30.32	29.20	-40.9	8,103	-0.50%	大賣/
2022/04/19	2.2	28.30	2	28.27	28.15	0.2	7,118	0.00%
2022/04/18	22	27.48	25	27.34	27.30	-3	7,038	-0.04%
2022/04/15	2	28.23	8	27.95	27.75	-6	7,025	-0.09%
2022/04/14	20	27.20	42	27.31	27.30	-22	6,965	-0.32%
2022/04/13	23.3	26.37	23	26.97	27.05	0.3	6,963	0.00%
2022/04/12	22	26.54	20	25.90	25.90	2	6,961	0.03%
2022/04/11	20	27.10	21	26.55	26.50	-1	6,973	-0.01%
2022/04/08	20	26.95	1	27.20	26.90	19	6,999	0.27%
2022/04/07	22	26.99	42	26.52	26.50	-20	7,039	-0.28%
2022/04/06	25	27.39	20	27.30	27.30	5	7,050	0.07%
2022/04/01	2.1	27.78	2	27.75	27.80	0.1	7,123	0.00%
2022/03/31	20	28.00	0	0.00	27.90	20	7,189	0.28%
2022/03/30	22	28.04	70	27.98	27.95	-48	7,259	-0.66%
2022/03/29	21	27.99	29	27.90	27.90	-8	7,322	-0.11%
2022/03/28	20	27.40	0	0.00	27.95	20	7,446	0.27%
2022/03/25	31	28.01	52	27.85	27.85	-21	7,742	-0.27%
2022/03/24	25	28.52	24	28.56	28.55	1	7,738	0.01%
2022/03/23	20	28.80	0	0.00	28.75	20	7,841	0.26%
2022/03/22	2	28.70	0	0.00	28.60	2	7,898	0.03%
2022/03/21	0	28.75	17	28.95	28.95	-17	8,006	-0.21%
2022/03/18	20	27.80	1	28.00	28.85	19	8,035	0.24%
2022/03/17	26	27.79	26	28.15	28.25	0	8,065	0.00%
2022/03/16	21	27.68	20	27.50	27.50	1	8,091	0.01%
2022/03/15	23	27.71	43	27.41	27.40	-20	8,137	-0.25%
2022/03/14	43	29.17	24	28.93	28.80	19	8,432	0.23%
2022/03/11	46	29.68	27	29.44	29.60	19	8,444	0.22%
2022/03/10	231	29.82	275	29.93	30.00	-44	8,269	-0.53%	大買/大賣/
2022/03/09	30	27.73	1	27.35	28.15	29	7,648	0.38%
2022/03/08	4	27.88	42	27.40	26.90	-38	7,804	-0.49%
2022/03/07	55	27.68	21	28.01	28.00	34	7,813	0.44%
2022/03/04	28	28.32	21	28.41	28.40	7	7,872	0.09%
2022/03/03	23	28.07	4	28.30	28.60	19	7,866	0.24%
2022/03/02	6	28.03	21	27.86	27.85	-15	7,971	-0.19%
2022/03/01	25	28.28	34	28.16	28.15	-9	8,153	-0.11%
2022/02/25	23	28.68	15	28.32	28.20	8	8,264	0.10%
2022/02/24	8	28.19	24	28.10	27.30	-16	8,173	-0.20%
2022/02/23	20	28.25	9	28.24	28.15	11	8,174	0.13%
2022/02/22	22	27.48	23	27.51	27.50	-1	8,051	-0.01%
2022/02/21	46	28.48	23	28.26	28.20	23	8,013	0.29%
2022/02/18	5	27.94	0	0.00	28.00	5	7,872	0.06%
2022/02/17	0	0.00	5	27.13	27.35	-5	7,886	-0.06%
2022/02/16	20	27.00	20	27.25	27.25	0	7,942	0.00%
2022/02/15	1	26.80	1	26.90	26.70	0	8,035	0.00%
2022/02/14	0	0.00	2	26.45	26.50	-2	8,213	-0.02%
2022/02/11	20.1	27.04	0	0.00	27.00	20.1	8,362	0.24%
2022/02/10	1	27.05	20	26.90	26.90	-19	8,711	-0.22%
2022/02/09	21	26.48	20	26.70	26.70	1	8,825	0.01%
2022/02/08	2	25.85	20	26.40	26.40	-18	8,857	-0.20%
2022/02/07	22	24.61	2	25.85	25.70	20	8,953	0.22%
2022/01/26	20	24.30	44	24.55	24.55	-24	9,350	-0.26%
2022/01/25	20	24.60	0	0.00	24.05	20	9,484	0.21%
2022/01/24	1	25.25	0	0.00	25.15	1	9,524	0.01%
2022/01/21	6	25.56	1	26.10	25.25	5	9,680	0.05%
2022/01/20	0	0.00	20	26.45	26.45	-20	9,740	-0.21%
2022/01/19	0	0.00	0	26.45	26.30	0	9,896	0.00%
2022/01/18	22	27.28	20	26.95	26.95	2	10,071	0.02%
2022/01/17	20	27.05	21	27.15	27.15	-1	10,344	-0.01%
2022/01/14	21	26.52	2	26.90	27.05	19	10,580	0.18%
2022/01/13	20	27.25	40	27.10	27.10	-20	10,729	-0.19%
2022/01/12	22	27.94	0	0.00	27.25	22	10,847	0.20%
2022/01/11	25	28.05	23	27.80	27.75	2	10,983	0.02%
2022/01/10	21	28.01	42	27.80	27.80	-21	11,386	-0.18%
2022/01/07	23	28.72	2	27.98	27.95	21	11,551	0.18%
2022/01/06	11	28.80	6	28.80	28.75	5	11,917	0.04%
2022/01/05	0	0.00	2	29.25	28.90	-2	12,229	-0.02%
2022/01/04	1	29.35	2	29.15	29.35	-1	12,557	-0.01%
2022/01/03	30	29.17	41	28.77	29.00	-11	13,097	-0.08%
2021/12/30	26	29.35	21.1	29.20	29.20	4.9	13,938	0.04%
2021/12/29	10	29.60	33	29.55	29.50	-23	14,225	-0.16%
2021/12/28	23	29.48	20	29.25	29.25	3	14,596	0.02%
2021/12/27	21	29.49	28	29.37	29.25	-7	15,436	-0.05%
2021/12/24	6	29.62	0	0.00	29.55	6	16,233	0.04%
2021/12/23	37	30.11	20	30.00	30.00	17	17,091	0.10%
2021/12/22	6	30.87	0	0.00	30.60	6	17,714	0.03%
2021/12/21	46.1	30.58	29	31.31	31.35	17.1	17,683	0.10%
2021/12/20	1	29.60	4	29.94	29.75	-3	17,477	-0.02%
2021/12/17	2	30.48	12	30.32	29.95	-10	17,573	-0.06%
2021/12/16	25	29.55	21	29.60	29.60	4	17,526	0.02%
2021/12/15	25	28.81	23	29.78	29.75	2	17,501	0.01%
2021/12/14	7	29.31	4	29.43	29.00	3	17,464	0.02%
2021/12/13	11	30.10	2	30.70	30.55	9	17,450	0.05%
2021/12/10	22	30.37	10	30.67	30.60	12	17,505	0.07%
2021/12/09	6	31.25	2	31.00	31.10	4	17,714	0.02%
2021/12/08	25	31.54	10	31.93	31.20	15	17,835	0.08%
2021/12/07	7	30.03	24	30.89	30.95	-17	17,465	-0.10%
2021/12/06	3	29.92	14	30.21	30.05	-11	17,332	-0.06%
2021/12/03	2	28.88	2	28.80	28.80	0	17,262	0.00%
2021/12/02	32	29.69	47	29.65	29.40	-15	17,458	-0.09%
2021/12/01	2	28.38	0	0.00	28.65	2	17,372	0.01%
2021/11/30	6	28.53	7.2	28.71	29.00	-1.2	17,498	-0.01%
2021/11/29	23	27.41	46	27.19	27.15	-23	17,572	-0.13%
2021/11/26	23	28.06	0	0.00	27.40	23	17,809	0.13%
2021/11/25	29	29.18	29	28.85	28.85	0	17,935	0.00%
2021/11/24	40	28.88	21.1	29.56	30.05	18.9	18,295	0.10%
2021/11/23	1	29.40	5	29.13	28.70	-4	18,414	-0.02%
2021/11/22	20	28.00	21	28.02	28.00	-1	19,057	-0.01%
2021/11/19	24	28.50	69	27.93	27.70	-45	20,488	-0.22%
2021/11/18	0	0.00	1	28.75	28.55	-1	22,165	0.00%
2021/11/17	22	28.92	0	0.00	28.35	22	22,237	0.10%
2021/11/16	31	29.46	22	29.50	29.50	9	22,449	0.04%
2021/11/15	1	28.65	22	28.89	28.55	-21	22,949	-0.09%
2021/11/12	34	29.36	4	29.34	29.20	30	23,397	0.13%
2021/11/11	2.1	29.20	10	29.23	29.30	-7.9	23,441	-0.03%
2021/11/10	3	29.90	14	29.73	29.60	-11	23,428	-0.05%
2021/11/09	16	29.93	29	29.95	30.00	-13	23,447	-0.06%
2021/11/08	22.2	28.62	23	29.61	29.70	-0.9	23,286	0.00%
2021/11/05	20	28.00	24	28.35	28.40	-4	23,459	-0.02%
2021/11/04	11	28.83	44	28.76	28.35	-33	23,601	-0.14%
2021/11/03	58	28.58	11	29.12	28.60	47	23,613	0.20%
2021/11/02	31	28.48	14	28.34	28.15	17	23,632	0.07%
2021/11/01	28.2	27.79	33	27.85	27.80	-4.8	23,536	-0.02%
2021/10/29	20	27.35	42	27.68	27.70	-22	23,490	-0.09%
2021/10/28	22	27.25	0	0.00	27.40	22	23,422	0.09%
2021/10/27	3	27.60	31	27.55	27.50	-28	23,567	-0.12%
2021/10/26	23	27.73	13	28.77	28.85	10	24,010	0.04%
2021/10/25	12	28.18	12	28.08	28.05	0	24,425	0.00%
2021/10/22	23.5	28.48	28	27.45	27.40	-4.5	24,559	-0.02%
2021/10/21	21	29.10	48	29.29	29.00	-27	24,781	-0.11%
2021/10/20	21.2	29.27	30	29.03	28.85	-8.8	24,809	-0.04%
2021/10/19	38.2	29.40	25	29.23	29.15	13.2	25,173	0.05%
2021/10/18	41.2	28.92	27	29.10	29.20	14.2	25,495	0.06%
2021/10/15	21	31.27	41	30.70	30.70	-20	25,478	-0.08%
2021/10/14	60	31.39	54	30.94	30.90	6	25,577	0.02%
2021/10/13	29	33.86	2	33.33	31.90	27	25,525	0.11%
2021/10/12	28.8	34.62	31	34.10	33.65	-2.3	26,659	-0.01%
2021/10/08	37	36.64	36	36.32	36.25	1	27,292	0.00%
2021/10/07	23	36.47	64	36.75	36.40	-41	27,775	-0.15%
2021/10/06	49.2	35.64	1	34.50	34.00	48.2	27,723	0.17%
2021/10/05	71	35.48	84	35.84	35.95	-13	28,502	-0.05%
2021/10/04	21.2	36.42	81	36.37	36.50	-59.8	28,379	-0.21%
2021/10/01	36.2	37.37	77	36.51	35.90	-40.8	27,858	-0.15%
2021/09/30	10	38.57	126	37.23	39.85	-116	27,282	-0.43%	大賣/鉅額交易
2021/09/29	103	37.38	7	37.11	36.25	96	26,780	0.36%	大買/
2021/09/28	21.2	35.97	2	35.38	35.50	19.2	26,681	0.07%
2021/09/27	22	36.78	22	36.58	36.50	0	26,967	0.00%
2021/09/24	7	36.88	2	36.99	37.05	5	27,389	0.02%
2021/09/23	39.2	36.21	40	36.03	36.00	-0.8	27,895	0.00%
2021/09/22	21	35.52	25	35.49	35.45	-4	28,899	-0.01%
2021/09/17	20	35.90	33	36.40	36.40	-13	29,389	-0.04%
2021/09/16	41	36.67	25	36.18	36.10	16	29,676	0.05%
2021/09/15	22	36.43	20	37.05	37.05	2	31,292	0.01%
2021/09/14	82	38.40	68	37.49	37.00	14	33,519	0.04%
2021/09/13	2	37.40	24	37.21	37.20	-22	34,893	-0.06%
2021/09/10	27	35.67	22	35.86	35.85	5	35,042	0.01%
2021/09/09	42	35.88	64	35.33	35.30	-22	35,802	-0.06%
2021/09/08	42	36.01	17	36.27	36.20	25	36,746	0.07%
2021/09/07	28	37.03	47	36.93	36.35	-19	37,562	-0.05%
2021/09/06	30	36.93	34	36.50	35.80	-4	38,023	-0.01%
2021/09/03	37.2	38.01	71	37.54	37.70	-33.8	38,313	-0.09%
2021/09/02	7.3	38.42	30	38.80	38.90	-22.7	38,214	-0.06%
2021/09/01	33.3	39.82	22	38.79	38.50	11.3	38,146	0.03%
2021/08/31	42	41.16	25	40.51	40.40	17	38,165	0.04%
2021/08/30	96	42.36	72	42.80	41.60	24	38,191	0.06%
2021/08/27	105	41.73	62	41.62	41.00	43	37,861	0.11%	大買/
2021/08/26	47	43.22	58	43.34	42.75	-11	37,985	-0.03%
2021/08/25	218	42.44	211	42.28	43.10	7	38,102	0.02%	大買/大賣/
2021/08/24	227	42.18	181	41.67	43.25	46	36,942	0.12%	大買/大賣/
2021/08/23	0	0.00	18	38.56	39.35	-18	35,626	-0.05%
2021/08/20	47	35.11	68	35.82	35.80	-21	35,917	-0.06%
2021/08/19	34	35.78	38	35.23	34.50	-4	36,090	-0.01%
2021/08/18	64	34.51	69	35.48	35.70	-5	35,873	-0.01%
2021/08/17	21	34.52	24	33.32	33.10	-3	36,218	-0.01%
2021/08/16	23	34.85	26	33.95	33.95	-3	37,250	-0.01%
2021/08/13	21	35.78	21	34.93	34.90	0	37,687	0.00%
2021/08/12	24	35.46	45	35.94	35.95	-21	37,874	-0.06%
2021/08/11	23	36.43	29	34.82	35.40	-6	38,208	-0.02%
2021/08/10	4	37.93	56	38.06	37.10	-52	38,133	-0.14%
2021/08/09	94	38.76	47	38.26	38.20	47	38,463	0.12%
2021/08/06	53	38.82	79	39.08	38.25	-26	38,865	-0.07%
2021/08/05	26	38.40	16	37.97	37.55	10	38,783	0.03%
2021/08/04	29	38.51	29	38.57	38.50	0	39,050	0.00%
2021/08/03	30	38.43	26	38.28	38.25	4	40,143	0.01%
2021/08/02	115	38.82	102	38.85	38.90	13	40,483	0.03%	大買/大賣/
2021/07/30	64	40.52	110	38.84	38.40	-46	40,492	-0.11%	大賣/
2021/07/29	80	39.73	94	40.12	41.90	-14	40,012	-0.04%
2021/07/28	90	38.17	85.1	38.53	38.20	4.9	39,583	0.01%
2021/07/27	107	39.29	154	38.48	37.65	-47	39,417	-0.12%	大買/大賣/
2021/07/26	124	38.86	25	39.58	38.60	99	39,346	0.25%	大買/
2021/07/23	26	41.27	89	40.74	40.30	-63	39,342	-0.16%
2021/07/22	106	39.30	111.2	39.56	39.90	-5.2	39,101	-0.01%	大買/大賣/
2021/07/21	45	40.75	190	38.83	38.75	-145	38,911	-0.37%	大賣/鉅額交易
2021/07/20	39	41.61	33	41.44	41.35	6	38,951	0.02%
2021/07/19	60	44.40	47.4	44.61	43.75	12.6	40,114	0.03%
2021/07/16	193	47.04	119.2	47.24	44.85	73.8	41,146	0.18%	大買/大賣/
2021/07/15	44	44.96	64	45.63	46.40	-20	41,185	-0.05%
2021/07/14	111	43.12	113	42.17	42.20	-2	42,389	0.00%	大買/大賣/
2021/07/13	79.1	44.48	120	44.01	43.00	-41	42,183	-0.10%	大賣/
2021/07/12	178.1	50.12	73.3	48.54	46.40	104.9	42,060	0.25%	大買/鉅額交易
2021/07/09	18.1	49.07	196.3	49.39	49.00	-178.2	41,030	-0.43%	大賣/鉅額交易
2021/07/08	201	46.76	20.5	47.71	50.90	180.5	41,077	0.44%	大買/鉅額交易
2021/07/07	26.5	48.05	102	46.59	46.35	-75.6	40,963	-0.18%	大賣/
2021/07/06	26.5	48.02	31	48.26	47.70	-4.6	40,853	-0.01%
2021/07/05	66.6	49.02	21.2	49.22	49.00	45.4	40,576	0.11%
2021/07/02	22	54.57	25.1	54.00	54.00	-3.1	40,090	-0.01%
2021/07/01	22	56.32	17.5	56.46	56.50	4.6	39,808	0.01%
2021/06/30	42.1	51.51	37.3	52.49	53.90	4.9	39,398	0.01%
2021/06/29	247.4	51.88	375	52.18	51.90	-127.7	38,902	-0.33%	大買/大賣/鉅額交易
2021/06/28	120	49.69	18.6	49.90	49.90	101.4	38,022	0.27%	大買/鉅額交易
2021/06/25	121	45.40	10.6	45.40	45.40	110.4	37,521	0.29%	大買/鉅額交易
2021/06/24	144	41.22	249.1	40.98	41.30	-105.1	37,242	-0.28%	大買/大賣/鉅額交易
2021/06/23	233.8	37.66	148.1	37.65	37.55	85.7	35,612	0.24%	大買/大賣/
2021/06/22	432.1	39.17	410.3	39.62	39.90	21.8	33,373	0.07%	大買/大賣/
2021/06/21	16	36.29	206.8	36.30	36.30	-190.8	31,830	-0.60%	大賣/鉅額交易
2021/06/18	423	32.81	401.9	32.84	33.00	21.1	31,713	0.07%	大買/大賣/
2021/06/17	147	29.42	123	29.76	30.00	24	31,502	0.08%	大買/大賣/
2021/06/16	291	28.45	54	28.72	28.50	237	30,980	0.77%	大買/鉅額交易
2021/06/15	74	28.58	92	29.21	29.45	-18	30,498	-0.06%
2021/06/11	1	27.55	28	27.35	27.25	-27	29,919	-0.09%
2021/06/09	37	26.49	38	26.37	26.20	-1	31,097	0.00%
2021/06/08	25	26.97	46	26.99	26.80	-21	30,947	-0.07%
2021/06/07	23	27.16	19	25.78	26.20	4	30,768	0.01%
2021/06/04	49	28.14	8	27.68	27.20	41	30,468	0.13%
2021/06/03	8	28.68	13	28.80	28.75	-5	30,316	-0.02%
2021/06/02	67	28.40	73	28.56	28.75	-6	30,021	-0.02%
2021/06/01	77.4	26.88	46	27.07	27.60	31.4	29,193	0.11%
2021/05/31	27	26.32	23	26.30	26.20	4	28,839	0.01%
2021/05/28	5	26.38	30.1	26.24	26.50	-25.1	28,437	-0.09%
2021/05/27	63	26.35	80	26.36	25.70	-17	28,111	-0.06%
2021/05/26	32	25.90	67	26.03	26.05	-35	27,653	-0.13%
2021/05/25	187	25.59	171	25.90	26.20	16	27,292	0.06%	大買/大賣/
2021/05/24	101.4	26.23	72	26.65	26.75	29.4	26,502	0.11%	大買/
2021/05/21	75	24.43	89	24.49	25.10	-14	25,387	-0.06%
2021/05/20	21	24.28	11.1	24.23	23.45	9.9	24,952	0.04%
2021/05/19	121.1	24.55	99.1	24.63	24.65	22	25,004	0.09%	大買/
2021/05/18	2.2	22.67	4	23.26	23.55	-1.8	24,640	-0.01%
2021/05/17	74.4	23.06	28	22.37	21.45	46.4	24,438	0.19%
2021/05/14	14	23.67	10	23.78	23.30	4	23,925	0.02%
2021/05/13	115	25.90	97	25.85	25.85	18	23,349	0.08%	大買/
2021/05/12	8	29.41	54	28.91	28.70	-46	22,988	-0.20%
2021/05/11	82.3	33.75	36.1	34.55	31.85	46.2	22,719	0.20%
2021/05/10	139	33.26	148	34.06	35.00	-9	21,623	-0.04%	大買/大賣/
2021/05/07	52.1	31.76	32.1	33.00	33.10	20	21,216	0.09%
2021/05/06	12	30.72	11	30.60	30.10	1	20,974	0.00%
2021/05/05	19	30.55	25	30.29	30.05	-6	20,872	-0.03%
2021/05/04	19	29.96	17	31.87	29.95	2	20,732	0.01%
2021/05/03	60	34.01	10	34.01	33.25	50	20,590	0.24%
2021/04/29	27	32.15	5	31.65	32.50	22	20,313	0.11%
2021/04/28	12	31.90	19	32.84	31.85	-7	20,265	-0.03%
2021/04/27	7	33.20	31	33.97	33.20	-24	20,165	-0.12%
2021/04/26	48	32.19	49	33.23	33.50	-1	19,984	0.00%
2021/04/23	557.2	32.35	546	33.32	31.20	11.2	19,692	0.06%	大買/大賣/
2021/04/22	95	33.01	241.2	32.38	33.00	-146.2	18,534	-0.79%	大賣/鉅額交易
2021/04/21	164	30.75	99	30.86	31.25	65	17,455	0.37%	大買/
2021/04/20	84.2	27.87	57	28.10	28.45	27.2	16,089	0.17%
2021/04/19	18	25.18	67	25.38	25.90	-49	14,151	-0.35%
2021/04/16	18	22.78	37	22.90	23.55	-19	13,651	-0.14%
2021/04/15	6	21.98	0	0.00	21.95	6	13,176	0.05%
2021/04/14	42	22.04	3	22.25	21.75	39	13,512	0.29%
2021/04/13	3	21.85	7	22.26	21.65	-4	13,634	-0.03%
2021/04/12	0	21.75	21	21.97	21.50	-21	13,664	-0.15%
2021/04/09	0	0.00	46	21.45	21.20	-46	14,108	-0.33%
2021/04/08	2	21.95	6	21.90	21.85	-4	14,351	-0.03%
2021/04/07	7	21.80	15.1	21.95	21.85	-8.1	14,772	-0.05%
2021/04/06	3	21.83	1	21.95	21.90	2	16,249	0.01%
2021/04/01	0	21.85	2	21.75	21.75	-2	17,038	-0.01%
2021/03/31	21	21.94	29	21.87	21.90	-8	17,566	-0.05%
2021/03/30	20	21.20	0.2	21.15	21.15	19.8	17,631	0.11%
2021/03/29	0	21.71	1	21.70	21.50	-1	18,039	-0.01%
2021/03/26	0	0.00	20	20.95	21.30	-20	19,605	-0.10%
2021/03/25	4	20.74	11	20.88	20.65	-7	20,652	-0.03%
2021/03/24	14	21.29	13	21.25	21.25	1	21,196	0.00%
2021/03/23	65	22.34	21	22.66	21.80	44	21,080	0.21%
2021/03/22	32	23.31	92	23.20	23.00	-60	20,831	-0.29%
2021/03/19	83	22.92	63.1	22.79	22.50	19.9	20,375	0.10%
2021/03/18	47	22.43	53	22.53	22.55	-6	20,022	-0.03%
2021/03/17	27	22.09	2	21.85	21.85	25	19,727	0.13%
2021/03/16	147.1	22.80	89	22.59	22.60	58.1	19,870	0.29%	大買/
2021/03/15	76	21.76	129	21.37	22.00	-53	19,908	-0.27%	大賣/
2021/03/12	0	20.05	4	19.95	20.00	-4	19,489	-0.02%
2021/03/11	6	20.29	5	20.44	19.95	1	19,577	0.01%
2021/03/10	0	19.95	0	0.00	19.95	0	19,392	0.00%
2021/03/09	43	19.85	0	0.00	19.95	43	19,393	0.22%
2021/03/08	82	20.02	13	19.75	19.55	69	19,297	0.36%
2021/03/05	22	20.01	23	20.20	19.65	-1	19,139	-0.01%
2021/03/04	0	0.00	103	19.91	20.00	-103	19,102	-0.54%	大賣/鉅額交易
2021/03/03	0	0.00	1	19.90	20.00	-1	19,161	-0.01%
2021/03/02	3	19.60	2	20.15	19.55	1	19,315	0.01%
2021/02/26	0	0.00	5	19.87	20.00	-5	19,310	-0.03%
2021/02/25	100	19.73	0	0.00	20.00	100	19,285	0.52%
2021/02/24	3	19.65	0	0.00	19.50	3	19,241	0.02%
2021/02/23	12	20.08	171	20.05	20.05	-159	19,172	-0.83%	大賣/鉅額交易
2021/02/22	5	20.29	43	20.40	20.25	-38	19,128	-0.20%
2021/02/19	104	19.80	315	20.26	20.00	-211	18,983	-1.11%	大買/大賣/鉅額交易
2021/02/18	166	19.35	0	0.00	19.80	166	18,564	0.89%	大買/鉅額交易
2021/02/17	0	17.10	1	17.45	18.00	-1	18,364	-0.01%
2021/02/04	0	0.00	22	17.64	17.65	-22	18,504	-0.12%
2021/02/03	0	17.65	0	0.00	17.65	0	18,522	0.00%
2021/02/02	0	0.00	1	18.05	17.90	-1	18,517	-0.01%
2021/01/29	0	0.00	10	17.60	17.60	-10	18,405	-0.05%
2021/01/28	0	0.00	42	18.53	18.55	-42	18,313	-0.23%
2021/01/27	0	0.00	25	18.79	18.60	-25	18,255	-0.14%
2021/01/26	46	18.63	0	0.00	18.75	46	18,212	0.25%
2021/01/25	51	18.98	0	0.00	19.00	51	18,154	0.28%
2021/01/22	0	0.00	2	19.05	18.95	-2	18,049	-0.01%
2021/01/21	0	0.00	5	18.78	18.25	-5	17,920	-0.03%
2021/01/20	7	18.78	37	18.17	18.05	-30	17,762	-0.17%
2021/01/19	23	19.45	25	19.29	19.30	-2	17,600	-0.01%
2021/01/18	20	19.18	3	19.13	19.55	17	17,527	0.10%
2021/01/15	73.1	20.00	22	19.80	19.80	51.1	17,371	0.29%
2021/01/14	18	21.19	4	21.05	20.95	14	17,105	0.08%
2021/01/13	114	21.15	13.2	21.07	20.60	100.8	16,799	0.60%	大買/
2021/01/12	18.1	20.90	103	20.39	20.60	-84.9	16,661	-0.51%	大賣/
2021/01/11	1	21.10	18	21.64	21.75	-17	16,399	-0.10%
2021/01/08	62.1	20.53	14	20.49	20.60	48.1	16,071	0.30%
2021/01/07	41	20.64	59	20.47	20.65	-18	15,843	-0.11%
2021/01/06	27.1	22.10	11	21.92	21.10	16.1	15,420	0.10%
2021/01/05	14.1	22.64	19	22.71	22.85	-4.9	14,979	-0.03%
2021/01/04	24	23.34	176	23.15	23.35	-152	14,715	-1.03%	大賣/鉅額交易
2020/12/31	167.1	22.69	68	22.56	22.70	99.1	14,154	0.70%	大買/
2020/12/30	126	22.51	133	22.51	22.50	-7	13,819	-0.05%	大買/大賣/
2020/12/29	385	24.19	449	24.41	23.40	-64	13,373	-0.48%	大買/大賣/
2020/12/28	247	22.00	158	22.21	22.95	89	11,946	0.74%	大買/大賣/
2020/12/25	210	20.61	206	20.65	20.90	4	11,038	0.04%	大買/大賣/
2020/12/24	7	19.93	10	19.84	19.80	-3	10,507	-0.03%
2020/12/23	31	19.41	51	19.46	20.00	-20	10,363	-0.19%
2020/12/22	251.1	21.17	445	21.19	19.80	-193.9	9,933	-1.95%	大買/大賣/鉅額交易
2020/12/21	209	20.26	46	19.69	20.45	163	8,294	1.97%	大買/鉅額交易
2020/12/18	87	18.36	12	18.20	18.60	75	7,201	1.04%
2020/12/17	0	0.00	3	17.43	17.35	-3	6,540	-0.05%
2020/12/16	0	0.00	2	17.35	17.50	-2	6,504	-0.03%
2020/12/15	77	17.50	10	17.35	17.35	67	6,431	1.04%
2020/12/14	1	17.65	6	17.55	17.55	-5	6,229	-0.08%
2020/12/11	3	16.73	0	0.00	16.75	3	6,034	0.05%
2020/12/10	126	17.56	2	17.25	17.35	124	5,814	2.13%	大買/鉅額交易
2020/12/09	110	18.40	122	18.39	18.60	-12	5,442	-0.22%	大買/大賣/
2020/12/08	44	17.54	6.6	17.31	17.85	37.4	4,384	0.85%
2020/12/07	11	16.16	2	15.90	16.25	9	4,114	0.22%
2020/11/30	1	15.85	0	0.00	15.85	1	4,126	0.02%
2020/11/27	0.1	15.85	0	0.00	15.75	0.1	4,077	0.00%
2020/11/26	22	15.80	6	15.94	16.00	16	4,002	0.40%
2020/11/25	5	15.25	1	15.30	15.25	4	3,984	0.10%
2020/11/24	1	15.20	0	0.00	15.20	1	3,900	0.03%
2020/11/23	10	15.13	6	15.15	15.15	4	3,966	0.10%
2020/11/20	0	15.20	5	15.00	15.10	-5	4,084	-0.12%
2020/11/19	1	15.25	1	15.10	15.15	0	4,097	0.00%
2020/11/18	0	0.00	12	15.16	15.10	-12	4,045	-0.30%
2020/11/16	0	0.00	32	14.85	14.85	-32	4,010	-0.80%
2020/11/13	0	0.00	1	15.25	14.85	-1	4,027	-0.02%
2020/11/12	1.3	15.07	7	15.04	15.25	-5.7	3,957	-0.14%
2020/11/10	1	14.50	0	0.00	14.65	1	3,869	0.03%
2020/11/09	0	14.40	0	0.00	14.40	0	3,846	0.00%
2020/11/05	1	14.25	0	0.00	14.20	1	3,838	0.03%
2020/11/04	0	14.35	0	0.00	14.30	0	3,901	0.00%
2020/11/03	1	14.20	0	0.00	14.20	1	3,909	0.03%
2020/11/02	35	14.27	0	0.00	14.15	35	3,916	0.89%
2020/10/30	5	14.25	0	0.00	14.25	5	3,916	0.13%
2020/10/29	10	14.28	0	0.00	14.40	10	3,889	0.26%
2020/10/27	5	14.65	0	0.00	14.70	5	3,873	0.13%
2020/10/26	0	0.00	0.9	14.75	14.90	-0.9	3,868	-0.02%
2020/10/22	5	14.25	0	0.00	14.70	5	3,813	0.13%
2020/10/21	2	14.30	0	0.00	14.45	2	3,781	0.05%
2020/10/19	0	0.00	2	14.35	14.35	-2	3,753	-0.05%
2020/10/16	10	14.33	0	0.00	14.30	10	3,758	0.27%
2020/10/15	1	14.40	0	0.00	14.50	1	3,723	0.03%
2020/10/14	0	0.00	20	14.55	14.60	-20	3,707	-0.54%
2020/10/08	0	0.00	1	15.25	15.15	-1	3,595	-0.03%
2020/10/07	2	15.45	0	0.00	15.40	2	3,535	0.06%
2020/10/06	20	15.70	0	0.00	15.65	20	3,463	0.58%
2020/10/05	1.3	15.60	14	15.68	15.95	-12.7	3,387	-0.37%
2020/09/28	10	15.05	36	15.13	15.15	-26	3,157	-0.82%
2020/09/25	0	0.00	4	14.30	14.15	-4	3,044	-0.13%
2020/09/24	13	14.07	0	0.00	14.00	13	3,030	0.43%
2020/09/23	15	14.48	0	0.00	14.40	15	3,009	0.50%
2020/09/22	1	14.55	0	0.00	14.60	1	2,976	0.03%
2020/09/21	5	14.55	0	0.00	14.55	5	2,958	0.17%
2020/09/18	0	15.15	0	0.00	14.75	0	2,957	0.00%
2020/09/16	0	0.00	1	14.85	14.95	-1	2,952	-0.03%
2020/09/15	2	14.90	0	0.00	14.95	2	2,959	0.07%
2020/09/11	6	14.60	50	14.60	14.55	-44	3,156	-1.39%
2020/09/10	6	15.02	0	15.30	14.95	6	3,094	0.19%
2020/09/09	5	15.40	0	0.00	15.40	5	3,004	0.17%
2020/09/08	7	15.29	2	15.20	15.30	5	2,964	0.17%
2020/09/07	35	15.64	30	15.70	15.60	5	2,894	0.17%
2020/09/04	0	15.45	1	15.05	15.25	-1	2,783	-0.03%
2020/09/03	5	15.25	0	0.00	15.30	5	2,786	0.18%
2020/09/01	36	15.49	2	15.53	15.55	34	2,750	1.24%
2020/08/31	68	15.85	59	15.97	15.95	9	2,710	0.33%
2020/08/28	5	15.45	0	0.00	15.45	5	2,505	0.20%
2020/08/27	2	15.60	3	15.72	15.55	-1	2,475	-0.04%
2020/08/26	3	16.08	0	0.00	16.25	3	2,362	0.13%
2020/08/25	0	0.00	0.5	15.40	15.40	-0.5	2,189	-0.02%
2020/08/18	0	0.00	5	15.30	15.30	-5	2,053	-0.24%
2020/08/14	0.3	15.40	14	15.30	15.35	-13.7	1,982	-0.69%
2020/08/13	5	14.75	10	14.75	14.75	-5	1,899	-0.26%
2020/08/11	10	14.85	23	14.85	14.60	-13	1,880	-0.69%
2020/08/10	0	14.80	4	14.58	14.70	-4	1,828	-0.22%
2020/08/07	5	14.00	0	0.00	14.10	5	1,798	0.28%
2020/08/04	2	14.15	0	0.00	14.15	2	1,818	0.11%
2020/08/03	0	14.10	0	0.00	14.00	0	1,842	0.00%
2020/07/30	2.3	13.56	0	13.80	13.80	2.3	1,869	0.13%
2020/07/28	2	13.68	13	13.60	13.40	-11	1,879	-0.59%
2020/07/27	5	13.70	3	13.80	13.70	2	1,901	0.11%
2020/07/24	1	13.95	7.4	14.05	13.95	-6.4	1,936	-0.33%
2020/07/21	2	14.30	0	0.00	14.45	2	1,990	0.10%
2020/07/20	0	0.00	3	14.35	14.35	-3	2,033	-0.15%
2020/07/17	1	14.45	2	14.50	14.35	-1	2,079	-0.05%
2020/07/15	0	0.00	1	14.50	14.50	-1	2,296	-0.04%
2020/07/07	5	15.85	4	15.78	15.85	1	2,317	0.04%
2020/07/01	0	0.00	2	15.30	15.30	-2	2,318	-0.09%
2020/06/30	2	15.20	0	0.00	15.15	2	2,362	0.08%
2020/06/29	5	15.05	0	0.00	15.05	5	2,377	0.21%
2020/06/24	3	15.20	0	0.00	15.20	3	2,408	0.12%
2020/06/22	0.4	15.30	0	0.00	15.30	0.4	2,401	0.02%
2020/06/19	10	15.56	2	15.70	15.50	8	2,397	0.33%
2020/06/18	12.6	15.49	10	15.45	15.55	2.6	2,268	0.11%
2020/06/17	10	14.95	0	0.00	14.95	10	2,169	0.46%
2020/06/15	0	0.00	3	14.40	14.30	-3	2,200	-0.14%
2020/06/12	5	14.35	2	14.05	14.35	3	2,217	0.14%
2020/06/11	12	14.83	2	14.70	14.60	10	2,309	0.43%
2020/06/10	5	14.90	5	15.05	15.05	0	2,298	0.00%
2020/06/09	4	14.80	0	0.00	14.80	4	2,317	0.17%
2020/06/05	0.4	14.65	0	0.00	14.65	0.4	2,326	0.02%
2020/06/04	0	0.00	10.1	14.55	14.40	-10.1	2,317	-0.44%
2020/06/03	10	14.45	0	0.00	14.40	10	2,341	0.43%
2020/06/02	0	0.00	1	14.15	14.15	-1	2,319	-0.04%
2020/05/27	0	0.00	30	14.23	14.30	-30	2,313	-1.30%
2020/05/22	0	0.00	22	14.27	14.05	-22	2,323	-0.95%
2020/05/15	2	13.65	0	0.00	13.60	2	2,310	0.09%
2020/05/14	0	0.00	21	13.97	13.85	-21	2,304	-0.91%
2020/05/08	0	0.00	10	14.65	14.40	-10	2,275	-0.44%
2020/05/07	0	0.00	70	14.49	14.60	-70	2,260	-3.10%
2020/05/06	0	0.00	60	14.55	14.50	-60	2,243	-2.67%
2020/05/05	0	0.00	80	14.31	14.60	-80	2,245	-3.56%
2020/04/29	0	0.00	2	14.90	14.95	-2	2,330	-0.09%
2020/04/22	1	13.80	5	14.00	14.20	-4	2,242	-0.18%
2020/04/21	105	14.47	7	14.43	14.50	98	2,227	4.40%	大買/
2020/04/20	0	0.00	0	13.70	13.75	0	2,026	0.00%
2020/04/17	40	13.60	0	0.00	13.45	40	2,012	1.99%
2020/04/16	0	13.55	1	13.40	13.50	-1	1,988	-0.05%
2020/04/15	60	13.21	1	13.45	13.50	59	1,969	3.00%
2020/04/13	4	12.57	0	0.00	12.50	4	1,923	0.21%
2020/04/09	26	12.15	0	0.00	12.25	26	1,912	1.36%
2020/04/07	2	12.15	0	0.00	12.10	2	1,880	0.11%
2020/04/06	24	11.90	0	0.00	12.10	24	1,839	1.30%
2020/04/01	10	12.00	0	0.00	12.00	10	1,811	0.55%
2020/03/31	17	11.20	0	0.00	11.20	17	1,756	0.97%
2020/03/30	5	11.00	0	0.00	11.00	5	1,745	0.29%
2020/03/26	2	10.45	0	0.00	10.65	2	1,698	0.12%
2020/03/24	13	10.23	0	0.00	10.25	13	1,738	0.75%
2020/03/20	5	10.05	0	0.00	10.05	5	1,743	0.29%
2020/03/19	10	10.10	0	0.00	9.47	10	1,721	0.58%
2020/03/18	20	10.51	0	0.00	10.50	20	1,676	1.19%
2020/03/17	76	10.90	0	0.00	10.45	76	1,663	4.57%
2020/03/11	10	13.31	7	13.05	13.05	3	1,471	0.20%
2020/03/09	1	12.85	0	0.00	12.65	1	1,423	0.07%
2020/03/05	1	13.50	0	0.00	13.50	1	1,379	0.07%
2020/02/27	2	13.55	0	0.00	13.40	2	1,397	0.14%
2020/02/26	0	13.65	0	0.00	13.65	0	1,390	0.00%
2020/02/25	2	13.55	0	0.00	13.60	2	1,389	0.14%
2020/02/24	2	13.70	0	0.00	13.75	2	1,390	0.14%
2020/02/21	5	14.10	0	0.00	14.00	5	1,382	0.36%
2020/02/18	1	13.75	0	0.00	13.85	1	1,396	0.07%
2020/02/17	0	13.80	0	0.00	13.75	0	1,394	0.00%
2020/02/07	0	0.00	3	13.57	13.50	-3	1,374	-0.22%
2020/02/06	5	13.50	0	0.00	13.65	5	1,365	0.37%
2020/02/05	2	13.20	0	0.00	13.30	2	1,375	0.15%
2020/02/04	0	0.00	40	13.60	13.60	-40	1,348	-2.97%
2020/02/03	45	13.59	0	0.00	13.50	45	1,325	3.40%
2020/01/31	0	14.85	0	0.00	14.70	0	1,244	0.00%
2020/01/30	2	15.00	0	0.00	14.85	2	1,202	0.17%
2020/01/20	4	15.83	0	0.00	15.85	4	1,188	0.34%
2020/01/16	1	15.80	0	0.00	15.90	1	1,181	0.08%
2020/01/15	2	15.70	0.3	15.85	15.85	1.7	1,171	0.14%
2020/01/08	0	0.00	0	16.30	16.35	0	1,219	0.00%
2019/12/26	0	0.00	1.3	16.90	16.95	-1.3	1,463	-0.09%
2019/12/25	0	0.00	1	16.95	17.00	-1	1,474	-0.07%
2019/12/24	0	0.00	1	16.85	16.85	-1	1,481	-0.07%
2019/12/20	0	0.00	2	17.05	16.95	-2	1,485	-0.13%
2019/12/19	0	0.00	2	16.80	16.95	-2	1,452	-0.14%
2019/12/17	0	0.00	1	16.60	16.65	-1	1,450	-0.07%
2019/12/16	0	0.00	6.2	16.47	16.50	-6.2	1,452	-0.42%
2019/12/13	0	0.00	1	16.60	16.40	-1	1,469	-0.07%
2019/12/12	0.1	16.45	1	16.55	16.50	-0.9	1,471	-0.06%
2019/12/10	0	0.00	1	16.50	16.35	-1	1,476	-0.07%
2019/12/06	0	0.00	1.2	15.98	15.90	-1.2	1,542	-0.08%
2019/12/03	0	0.00	30.2	16.00	16.10	-30.2	1,671	-1.80%
2019/11/29	0	0.00	2	16.00	16.00	-2	1,765	-0.11%
2019/11/27	2	16.30	0	0.00	16.30	2	1,849	0.11%
2019/11/21	2	15.60	0	0.00	15.60	2	1,906	0.10%
2019/11/18	3	15.52	0	0.00	15.55	3	1,904	0.16%
2019/11/13	1	15.70	0	0.00	15.65	1	1,948	0.05%
2019/11/11	2	15.85	0	0.00	15.90	2	1,962	0.10%
2019/11/08	1	16.10	0	0.00	16.15	1	1,961	0.05%
2019/11/07	1	16.15	0	0.00	16.15	1	1,963	0.05%
2019/11/04	0	0.00	0.2	16.25	16.20	-0.2	1,991	-0.01%
2019/11/01	0	0.00	1	16.35	16.35	-1	1,986	-0.05%
2019/10/31	1	16.90	0	0.00	16.65	1	1,984	0.05%
2019/10/29	0	16.50	0	0.00	16.40	0	1,998	0.00%
2019/10/23	0	0.00	6	16.80	16.60	-6	2,095	-0.29%
2019/10/18	2	16.88	0	0.00	16.80	2	2,316	0.09%
2019/10/17	4	17.22	0	0.00	17.10	4	2,296	0.17%
2019/10/15	0	0.00	5	17.95	17.40	-5	2,307	-0.22%
2019/10/14	0	0.00	5	17.80	17.75	-5	2,267	-0.22%
2019/10/09	5	17.00	0	0.00	16.85	5	2,160	0.23%
2019/09/25	0	0.00	5	16.40	16.50	-5	2,028	-0.25%
2019/09/24	5	16.25	5	16.35	16.25	0	2,018	0.00%
2019/09/23	5	16.20	0	0.00	16.30	5	2,017	0.25%
2019/09/19	0	0.00	2	17.25	17.20	-2	1,968	-0.10%
2019/09/17	0	0.00	8	17.32	17.30	-8	1,937	-0.41%
2019/09/16	0	0.00	5	17.28	17.25	-5	1,934	-0.26%
2019/09/12	0	0.00	2	17.25	17.30	-2	1,923	-0.10%
2019/09/11	0	0.00	2	17.45	17.20	-2	1,912	-0.10%
2019/09/10	0	0.00	1	17.50	17.20	-1	1,850	-0.05%
2019/09/09	10	17.30	6	17.20	17.30	4	1,780	0.22%
2019/09/06	1	16.95	0	0.00	17.00	1	1,733	0.06%
2019/09/05	21	17.50	17	17.53	17.30	4	1,690	0.24%
2019/09/04	22	17.32	0	0.00	17.30	22	1,639	1.34%
2019/09/03	5	17.39	6	17.49	17.25	-1	1,598	-0.06%
2019/09/02	0	0.00	1	17.15	17.10	-1	1,540	-0.06%
2019/08/14	2	15.50	0	0.00	15.40	2	1,197	0.17%
2019/08/12	1	15.70	0	0.00	15.65	1	1,237	0.08%
2019/07/30	5	17.00	0	0.00	17.00	5	1,261	0.40%
2019/07/23	0	0.00	0.5	17.85	17.95	-0.5	1,123	-0.04%
2019/07/22	0	0.00	2	17.85	17.70	-2	1,073	-0.19%
2019/07/19	2	17.50	0	0.00	17.40	2	1,048	0.19%
2019/07/18	1	17.60	1	17.40	17.30	0	1,050	0.00%
2019/07/15	0	16.70	0	0.00	16.75	0	1,059	0.00%
2019/07/12	0.1	16.70	0	0.00	16.70	0.1	1,146	0.01%
2019/07/08	2	16.80	0	0.00	16.65	2	1,150	0.17%
2019/07/05	0	0.00	3	16.83	16.80	-3	1,158	-0.26%
2019/07/04	0	0.00	1	16.70	16.80	-1	1,149	-0.09%
2019/07/03	0	0.00	5	16.25	16.45	-5	1,138	-0.44%
2019/06/26	5	16.00	0	0.00	16.05	5	1,130	0.44%
2019/06/19	0.2	15.40	0	0.00	15.50	0.2	1,108	0.01%
2019/06/13	0	0.00	8	15.25	15.35	-8	1,126	-0.71%
2019/06/10	1	15.40	0	0.00	15.40	1	1,136	0.09%
2019/06/03	1	15.45	0	0.00	15.45	1	1,147	0.09%
2019/05/17	3	15.37	0	0.00	15.30	3	1,205	0.25%
2019/05/15	8	15.75	2	15.65	15.70	6	1,103	0.54%
2019/05/06	5	17.00	0	0.00	16.95	5	1,043	0.48%
2019/05/03	0	0.00	3	17.42	17.35	-3	1,025	-0.29%
2019/05/02	0	0.00	1	17.45	17.40	-1	998	-0.10%
2019/04/30	1	17.15	1	16.95	17.20	0	983	0.00%
2019/04/29	0	0.00	0	16.75	16.85	0	978	0.00%
2019/04/26	0	0.00	1	17.10	17.15	-1	980	-0.10%
2019/04/25	1	17.65	1	17.60	17.45	0	981	0.00%
2019/04/24	0	17.25	0	0.00	17.30	0	935	0.00%
2019/04/23	0	17.05	0	0.00	17.05	0	916	0.00%
2019/04/19	1	17.40	1	17.05	17.05	0	896	0.00%
2019/04/18	2	16.85	1	17.05	17.10	1	835	0.12%
2019/04/16	0	16.05	0	0.00	16.05	0	748	0.00%
2019/04/12	1	16.10	0	0.00	16.05	1	754	0.13%
2019/04/11	0	16.15	0.2	16.15	16.20	-0.2	747	-0.03%
2019/04/08	0	0.00	1	15.75	16.00	-1	744	-0.13%
2019/03/22	0	0.00	1	15.90	15.85	-1	880	-0.11%
2019/03/19	0	0.00	1.2	15.99	16.00	-1.2	910	-0.13%
2019/03/18	0	15.95	0	0.00	15.95	0	913	0.00%
2019/03/12	0	15.85	0	0.00	15.90	0	956	0.00%
2019/03/11	0	15.80	0	0.00	15.85	0	973	0.00%
2019/03/08	0	15.70	0	0.00	15.70	0	1,003	0.00%
2019/03/06	0	15.75	0	0.00	15.75	0	1,058	0.00%
2019/03/04	0	0.00	0.3	15.85	15.85	-0.3	1,117	-0.03%
2019/02/27	0	15.80	0	0.00	15.90	0	1,120	0.00%
2019/02/25	0	0.00	0	15.70	15.80	0	1,110	0.00%
2019/02/20	0	15.55	0	0.00	15.60	0	1,107	0.00%
2019/02/11	0	15.25	0	0.00	15.25	0	1,133	0.00%
2019/01/30	0	0.00	0	15.40	15.25	0	1,120	0.00%
2019/01/28	0	15.35	0	0.00	15.35	0	1,101	0.00%
2019/01/22	0	15.50	0	0.00	15.55	0	1,258	0.00%
2019/01/16	0.5	15.50	0	0.00	15.50	0.5	1,425	0.04%
2019/01/15	1	15.50	0	0.00	15.65	1	1,466	0.07%
2018/12/24	0	15.95	0	0.00	15.90	0	2,706	0.00%
2018/12/22	0	0.00	11	16.10	16.10	-11	2,705	-0.41%
2018/12/21	11	15.90	0	0.00	15.90	11	2,710	0.41%
2018/12/19	0	16.45	0	0.00	16.35	0	2,724	0.00%
2018/12/14	0	0.00	10	16.25	16.25	-10	2,688	-0.37%
2018/12/13	0	0.00	30	16.50	16.50	-30	2,683	-1.12%
2018/12/07	0	0.00	2	16.33	16.55	-2	2,711	-0.07%
2018/12/04	0	0.00	1	16.25	16.25	-1	2,742	-0.04%
2018/12/03	0	16.30	0	0.00	16.30	0	2,749	0.00%
2018/11/30	6	16.18	4	16.00	16.00	2	2,737	0.07%
2018/11/29	0	0.00	8	15.80	15.80	-8	2,737	-0.29%
2018/11/28	3	16.22	4	16.33	15.95	-1	2,731	-0.04%
2018/11/27	11	15.83	5	15.70	15.90	6	2,715	0.22%
2018/11/14	0	0.00	0	15.15	15.15	0	2,730	0.00%
2018/11/13	4	15.00	0	0.00	15.00	4	2,743	0.15%
2018/11/09	0	0.00	1	15.25	15.10	-1	2,785	-0.04%
2018/11/08	0	0.00	2	15.40	15.35	-2	2,860	-0.07%
2018/11/07	3	15.40	3	15.40	15.40	0	2,888	0.00%
2018/11/06	10	15.40	0	0.00	15.40	10	2,973	0.34%
2018/11/05	10	15.40	11	15.40	15.40	-1	3,023	-0.03%
2018/11/02	1	15.50	4	15.45	15.50	-3	3,048	-0.10%
2018/11/01	1	15.20	7	15.39	15.40	-6	3,083	-0.19%
2018/10/31	63	15.35	0	0.00	15.95	63	3,169	1.99%
2018/10/26	9	15.30	0	0.00	15.05	9	3,331	0.27%
2018/10/25	1	15.55	0	0.00	15.25	1	3,303	0.03%
2018/10/24	0	0.00	20	16.34	16.35	-20	3,249	-0.62%
2018/10/23	12	17.11	12	17.12	17.05	0	3,223	0.00%
2018/10/19	0	17.60	2	17.50	17.45	-2	3,235	-0.06%
2018/10/18	2	17.48	2	17.70	17.70	0	3,255	0.00%
2018/10/17	16	17.28	16	17.14	17.30	0	3,233	0.00%
2018/10/16	21	17.98	126	17.17	17.15	-105	3,159	-3.32%	大賣/鉅額交易
2018/10/15	110	18.20	45	18.01	18.05	65	3,026	2.15%	大買/
2018/10/12	35	17.64	2	17.80	17.65	33	2,807	1.18%
2018/10/11	5.2	17.98	0	0.00	18.00	5.2	2,612	0.20%
2018/10/09	34	16.80	34	17.56	17.60	0	2,327	0.00%
2018/10/03	0	15.90	0	0.00	15.90	0	2,061	0.00%
2018/09/21	0	0.00	5	15.25	15.30	-5	1,979	-0.25%
2018/09/14	0	0.00	35	15.21	15.15	-35	2,034	-1.72%
2018/09/06	1	15.55	0	0.00	15.50	1	1,941	0.05%
2018/09/05	0	0.00	3	15.70	15.65	-3	1,928	-0.16%
2018/08/20	0	0.00	0	16.55	16.55	0	1,825	0.00%
2018/08/16	1	16.05	0	16.25	16.10	1	1,790	0.06%
2018/08/15	0.1	16.35	20	16.40	16.35	-19.9	1,733	-1.15%
2018/08/14	15	16.60	0	16.70	16.70	15	1,644	0.91%
2018/08/13	1	16.60	10	17.10	16.55	-9	1,609	-0.56%
2018/08/10	0	0.00	15	17.55	17.50	-15	1,526	-0.98%
2018/08/07	0	0.00	2	18.40	18.00	-2	1,414	-0.14%
2018/08/06	0	0.00	3	17.67	17.90	-3	1,255	-0.24%
2018/08/02	10	16.80	0	0.00	17.00	10	1,092	0.92%
2018/08/01	0	0.00	2	16.25	16.30	-2	988	-0.20%
2018/07/31	10	15.95	0	0.00	16.10	10	1,013	0.99%
2018/07/30	0.1	15.80	9	15.83	15.80	-8.9	1,013	-0.88%
2018/07/27	2	15.95	0	0.00	15.95	2	964	0.21%
2018/07/26	11	16.64	13	16.35	16.35	-2	927	-0.22%
2018/07/25	11	16.77	0	0.00	16.20	11	879	1.25%
2018/07/24	10	16.45	0	0.00	16.40	10	835	1.20%
2018/07/20	0.1	15.30	0	0.00	15.35	0.1	800	0.01%
2018/07/10	0.2	15.55	0	0.00	15.55	0.2	872	0.02%
2018/06/28	5	15.20	0	0.00	15.20	5	928	0.54%
2018/06/27	0	0.00	0	16.05	15.90	0	868	0.00%
2018/06/26	5	15.95	0	0.00	16.00	5	842	0.59%
2018/06/19	1	16.80	0	0.00	16.80	1	854	0.12%
2018/06/11	2	17.10	0	0.00	16.95	2	866	0.23%
2018/05/29	1	16.90	0	0.00	16.85	1	906	0.11%
2018/05/22	0	0.00	0	17.00	17.00	0	953	0.00%
2018/05/18	0.1	17.05	0	0.00	17.05	0.1	966	0.01%
2018/05/16	0	17.10	0	0.00	17.10	0	971	0.00%
2018/05/08	2	17.90	2	17.93	17.85	0	1,026	0.00%
2018/05/07	0.3	18.10	0	0.00	17.40	0.3	985	0.03%
2018/04/25	0	17.45	0	0.00	17.40	0	1,042	0.00%
2018/04/24	0	17.45	0	0.00	17.40	0	1,077	0.00%
2018/04/23	0	17.75	0	0.00	17.45	0	1,087	0.00%
2018/04/17	0	17.70	0	0.00	17.65	0	1,124	0.00%
2018/04/16	0	18.00	0	0.00	17.80	0	1,125	0.00%
2018/04/13	0	18.00	4	18.00	18.00	-4	1,120	-0.36%
2018/04/12	4	18.07	0	0.00	17.80	4	1,129	0.35%
2018/03/30	0	17.75	0	0.00	17.75	0	1,161	0.00%
2018/03/26	0	0.00	1	17.65	17.65	-1	1,152	-0.09%
2018/03/22	1	18.20	0	0.00	18.05	1	1,140	0.09%
2018/03/21	0	18.40	0	0.00	18.30	0	1,130	0.00%
2018/03/20	1	18.30	0	0.00	18.30	1	1,121	0.09%
2018/03/19	1	18.40	0	0.00	18.40	1	1,112	0.09%
2018/03/14	0	18.30	0	0.00	18.30	0	1,102	0.00%
2018/03/13	2	18.38	0	0.00	18.30	2	1,099	0.18%
2018/03/02	0	18.95	0	0.00	18.95	0	1,195	0.00%
2018/02/27	0	19.40	0	0.00	19.45	0	1,165	0.00%
2018/02/26	5	19.55	0	0.00	19.55	5	1,164	0.43%
2018/02/21	1	18.95	0	0.00	19.00	1	1,157	0.09%
2018/02/09	1	18.50	0	0.00	18.70	1	1,155	0.09%
2018/02/06	1	18.60	0	0.00	18.55	1	1,168	0.09%
2018/02/01	0	0.00	1	20.25	20.40	-1	1,164	-0.09%
2018/01/26	0	0.00	0.6	20.30	20.25	-0.6	1,176	-0.05%
2018/01/25	0	20.40	2	20.40	20.40	-2	1,178	-0.17%
2018/01/24	0	20.40	0	0.00	20.40	0	1,166	0.00%
2018/01/23	0	20.10	0	0.00	20.10	0	1,157	0.00%
2018/01/19	6	20.49	0	0.00	20.45	6	1,118	0.54%
2018/01/18	1	20.45	0	0.00	20.50	1	1,103	0.09%
2018/01/17	0	20.60	0	0.00	20.45	0	1,082	0.00%
2018/01/16	1	20.45	0	0.00	20.50	1	1,093	0.09%
2018/01/04	5	21.15	3	21.15	21.10	2	981	0.20%
2018/01/03	5	21.50	0	0.00	21.35	5	959	0.52%
2018/01/02	15	21.57	0	0.00	21.65	15	950	1.58%