新興 (2605)-富邦-員林券商分點個股進出

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
32.70
漲跌
▼0.45
漲幅
-1.36%
成交量
43,221張
產業
上市航運類股
771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－富邦-員林券商分點個股進出

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

富邦-員林券商分點個股進出
富邦-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	53	33.15	28	33.39	32.70	25	17,018	0.15%
2024/05/30	253	33.46	48.3	33.34	33.15	204.7	16,598	1.23%	大買/鉅額交易
2024/05/29	126.3	33.46	176	33.79	32.80	-49.7	15,990	-0.31%	大買/大賣/
2024/05/28	13.1	30.53	37.2	30.88	32.20	-24.2	14,362	-0.17%
2024/05/27	13	29.09	110.2	29.03	29.30	-97.2	14,079	-0.69%	大賣/
2024/05/24	4.2	28.28	6.2	28.54	28.60	-2	13,993	-0.01%
2024/05/23	14.2	28.22	11	28.12	28.00	3.2	14,075	0.02%
2024/05/22	11	28.35	10	28.68	28.95	1	14,147	0.01%
2024/05/21	6	28.50	4.2	28.27	28.10	1.8	14,300	0.01%
2024/05/20	34.2	29.06	12	28.91	28.85	22.2	14,832	0.15%
2024/05/17	29	29.21	19	29.16	28.70	10	14,935	0.07%
2024/05/16	105.2	29.22	19	29.24	29.50	86.2	14,772	0.58%	大買/
2024/05/15	37.1	28.64	45	28.59	28.45	-7.9	14,505	-0.05%
2024/05/14	117	29.30	82.1	29.26	29.40	34.9	14,149	0.25%	大買/
2024/05/13	115	28.65	27.1	28.62	28.20	87.9	12,900	0.68%	大買/
2024/05/10	32	27.19	37.2	27.39	27.45	-5.2	11,775	-0.04%
2024/05/09	56	27.13	39	27.02	26.85	17	11,194	0.15%
2024/05/08	58	27.41	53	27.17	26.60	5	10,816	0.05%
2024/05/07	11	26.14	4	26.10	26.15	7	9,512	0.07%
2024/05/02	0	0.00	1	25.65	25.70	-1	9,303	-0.01%
2024/04/30	0	0.00	0	26.15	26.00	0	9,313	0.00%
2024/04/29	7	26.94	13	26.78	26.55	-6	9,260	-0.06%
2024/04/26	1	26.65	6	26.63	26.60	-5	9,017	-0.06%
2024/04/24	0	0.00	3	25.35	26.15	-3	8,851	-0.03%
2024/04/23	9	25.97	2	26.08	25.90	7	8,843	0.08%
2024/04/22	14	26.78	12	26.71	26.00	2	8,812	0.02%
2024/04/19	9	26.56	37	27.03	26.60	-28	8,358	-0.33%
2024/04/18	2	25.35	3	25.13	25.15	-1	7,740	-0.01%
2024/04/17	1	25.65	20	25.25	25.30	-19	7,806	-0.24%
2024/04/16	2	25.40	3	25.67	25.25	-1	7,912	-0.01%
2024/04/15	8	26.50	17	26.58	26.40	-9	8,024	-0.11%
2024/04/12	7	26.16	13	26.24	26.35	-6	8,064	-0.07%
2024/04/11	4	26.15	31	26.05	26.10	-27	8,264	-0.33%
2024/04/10	2	25.00	0	0.00	24.95	2	8,698	0.02%
2024/04/09	7	24.98	9	25.02	24.95	-2	8,859	-0.02%
2024/04/08	0	0.00	1	23.85	24.10	-1	8,969	-0.01%
2024/04/03	1	24.05	0	0.00	23.90	1	9,007	0.01%
2024/04/02	1.1	24.10	0	0.00	24.10	1.1	9,065	0.01%
2024/04/01	0	0.00	3	24.45	24.30	-3	9,175	-0.03%
2024/03/29	1.1	24.05	3	24.05	24.05	-2	9,291	-0.02%
2024/03/28	4.1	24.39	1	24.30	24.30	3.1	9,545	0.03%
2024/03/27	5	24.41	0	0.00	24.35	5	9,689	0.05%
2024/03/26	2.2	24.54	1	24.40	24.40	1.2	9,921	0.01%
2024/03/25	2	25.30	3	25.02	25.15	-1	10,016	-0.01%
2024/03/22	1	24.60	0	0.00	25.10	1	10,281	0.01%
2024/03/21	7	25.08	2	24.95	24.95	5	10,763	0.05%
2024/03/20	2	25.10	10	25.65	25.10	-8	10,917	-0.07%
2024/03/19	4	25.55	6	25.69	25.70	-2	11,173	-0.02%
2024/03/18	0	0.00	5	24.50	24.70	-5	11,585	-0.04%
2024/03/15	6.1	24.47	20	24.39	24.55	-13.9	12,038	-0.12%
2024/03/14	1	25.55	1	25.15	25.15	0	12,882	0.00%
2024/03/13	5	25.43	0	0.00	25.35	5	14,522	0.03%
2024/03/12	5	26.00	1	25.90	25.95	4	15,324	0.03%
2024/03/11	8	26.38	6	26.38	26.35	2	17,041	0.01%
2024/03/08	6	25.75	3	25.83	25.35	3	19,216	0.02%
2024/03/07	8	25.97	8	25.93	25.50	0	19,921	0.00%
2024/03/06	25	26.56	12	26.48	26.35	13	20,398	0.06%
2024/03/05	10	26.93	9	27.44	27.15	1	20,507	0.00%
2024/03/04	15	26.93	8	26.98	27.00	7	20,436	0.03%
2024/03/01	1	27.15	4	27.36	27.20	-3	20,874	-0.01%
2024/02/29	27	27.78	3	27.88	27.65	24	21,012	0.11%
2024/02/27	25	26.97	0	0.00	27.05	25	20,683	0.12%
2024/02/26	3	27.50	13	27.92	27.40	-10	20,529	-0.05%
2024/02/23	0	0.00	12	27.29	27.25	-12	20,350	-0.06%
2024/02/22	12	27.40	5.2	27.32	27.10	6.8	20,186	0.03%
2024/02/21	25	27.86	31	27.95	27.50	-6	19,912	-0.03%
2024/02/20	4	26.53	20	26.57	26.60	-16	19,353	-0.08%
2024/02/19	4	24.75	53	25.55	25.80	-49	19,125	-0.26%
2024/02/16	7	24.41	7.5	24.46	24.65	-0.5	18,996	0.00%
2024/02/15	0	0.00	6	23.48	24.05	-6	18,938	-0.03%
2024/02/05	0	0.00	4	22.76	22.65	-4	18,889	-0.02%
2024/02/02	7	22.96	3	22.93	22.85	4	18,942	0.02%
2024/02/01	9	23.27	16	23.33	23.45	-7	18,981	-0.04%
2024/01/31	4	22.95	4	22.86	22.90	0	18,979	0.00%
2024/01/30	0	0.00	3	23.40	23.35	-3	18,961	-0.02%
2024/01/29	0	0.00	0.5	23.40	23.70	-0.5	18,970	0.00%
2024/01/25	2	23.55	1	23.45	23.40	1	18,982	0.01%
2024/01/24	0	0.00	5	23.93	23.85	-5	19,030	-0.03%
2024/01/23	2	23.60	0	0.00	23.50	2	19,036	0.01%
2024/01/22	1	23.85	0	0.00	23.80	1	19,033	0.01%
2024/01/19	0	23.75	5	23.55	23.55	-5	19,075	-0.03%
2024/01/18	3	23.60	1	23.80	23.60	2	19,136	0.01%
2024/01/17	0	0.00	5	23.45	23.40	-5	19,114	-0.03%
2024/01/16	5	23.80	1	24.05	23.80	4	19,150	0.02%
2024/01/15	5	24.58	1	24.55	24.50	4	19,233	0.02%
2024/01/12	15	24.50	3	24.60	24.45	12	19,412	0.06%
2024/01/11	9	24.58	4	24.58	24.55	5	19,744	0.03%
2024/01/10	17	24.81	7	24.91	24.70	10	19,772	0.05%
2024/01/09	9	26.03	8	25.91	25.80	1	19,675	0.01%
2024/01/08	29	26.84	20	27.04	26.95	9	19,526	0.05%
2024/01/05	55	27.35	47	27.18	27.60	8	19,410	0.04%
2024/01/04	48	27.29	36	27.12	27.30	12	19,050	0.06%
2024/01/03	1.1	26.14	11	25.99	26.20	-9.9	18,525	-0.05%
2024/01/02	12	25.96	8	25.71	25.60	4	18,647	0.02%
2023/12/29	5	25.38	12	25.39	25.35	-7	18,537	-0.04%
2023/12/28	4	25.28	1	25.55	25.20	3	18,565	0.02%
2023/12/27	6	25.81	30	25.75	25.60	-24	18,584	-0.13%
2023/12/26	14	25.82	2	25.80	25.80	12	18,640	0.06%
2023/12/25	23	26.01	17	25.52	25.55	6	18,655	0.03%
2023/12/22	9	26.89	21	26.92	26.70	-12	18,759	-0.06%
2023/12/21	21.1	27.25	13	27.08	27.05	8.1	18,665	0.04%
2023/12/20	13	26.75	24	26.76	26.80	-11	18,503	-0.06%
2023/12/19	36	27.01	10	26.70	26.85	26	18,498	0.14%
2023/12/18	29	27.99	37	27.71	27.55	-8	18,534	-0.04%
2023/12/15	2	27.45	2.1	27.47	27.20	-0.1	18,789	0.00%
2023/12/14	18	27.38	22	27.42	27.30	-4	18,972	-0.02%
2023/12/13	53	28.33	29	27.84	27.75	24	19,259	0.12%
2023/12/12	23	27.98	14.4	28.01	27.90	8.7	19,542	0.04%
2023/12/11	76	28.23	16.3	28.20	27.90	59.7	19,459	0.31%
2023/12/08	96.3	28.67	80	28.79	29.30	16.3	18,535	0.09%
2023/12/07	37	28.01	27	28.08	28.10	10	16,888	0.06%
2023/12/06	78.2	28.65	96	28.57	28.50	-17.9	16,039	-0.11%
2023/12/05	41	28.29	148	28.64	28.80	-107	14,345	-0.75%	大賣/鉅額交易
2023/12/04	127	25.06	121.4	25.29	26.20	5.6	12,101	0.05%	大買/大賣/
2023/12/01	15.5	23.59	71	23.98	23.85	-55.5	11,401	-0.49%
2023/11/30	2.1	23.10	12	22.97	22.60	-9.9	10,862	-0.09%
2023/11/29	12	21.95	2	22.20	22.30	10	10,612	0.09%
2023/11/28	22.2	22.35	19	22.48	22.30	3.2	10,412	0.03%
2023/11/27	2.2	21.55	0	0.00	21.30	2.2	9,810	0.02%
2023/11/24	1	20.60	3	20.50	20.65	-2	9,572	-0.02%
2023/11/22	1.2	20.41	0	0.00	20.30	1.2	9,559	0.01%
2023/11/20	11	20.56	2	20.45	20.45	9	9,698	0.09%
2023/11/17	20	20.70	20	21.15	20.70	0	9,992	0.00%
2023/11/16	0	0.00	47	20.53	20.55	-47	10,185	-0.46%
2023/11/15	18	20.20	1	20.35	20.15	17	10,589	0.16%
2023/11/14	23.1	20.16	0	0.00	20.15	23.1	10,833	0.21%
2023/11/13	20	20.15	5	20.05	20.15	15	10,833	0.14%
2023/11/10	4	20.50	0	0.00	20.25	4	10,784	0.04%
2023/11/09	3.1	20.88	1	21.00	20.55	2.1	10,716	0.02%
2023/11/08	12	21.29	0	0.00	21.25	12	10,699	0.11%
2023/11/01	5	21.25	0.3	21.30	21.25	4.7	10,607	0.04%
2023/10/31	0.1	22.00	0.1	21.80	21.60	0	10,527	0.00%
2023/10/30	1	21.80	0	0.00	22.30	1	10,489	0.01%
2023/10/27	2.4	21.99	5	22.11	22.20	-2.6	10,461	-0.02%
2023/10/26	7.1	22.24	1	22.30	22.25	6.1	10,411	0.06%
2023/10/25	2	22.98	10	22.85	22.90	-8	10,421	-0.08%
2023/10/24	0.1	22.95	23	22.45	22.95	-23	10,430	-0.22%
2023/10/23	17.1	22.96	1	22.95	22.70	16.1	10,314	0.16%
2023/10/20	31	23.81	5	23.85	23.90	26	10,141	0.26%
2023/10/19	45	23.47	52	24.03	24.45	-7	9,938	-0.07%
2023/10/18	5	22.98	2	23.08	22.75	3	9,503	0.03%
2023/10/17	2	22.90	1	22.95	22.60	1	9,367	0.01%
2023/10/16	1	23.60	1	23.10	23.10	0	9,312	0.00%
2023/10/13	63	23.93	2	23.80	23.75	61	9,248	0.66%
2023/10/12	6	23.33	0	0.00	23.60	6	9,136	0.07%
2023/10/11	6	23.82	6	24.14	23.85	0	9,077	0.00%
2023/10/06	7	24.11	15.1	24.18	24.30	-8.1	8,907	-0.09%
2023/10/05	2.1	23.29	8.1	23.41	23.10	-5.9	8,616	-0.07%
2023/10/04	1.2	22.97	2	22.93	22.90	-0.8	8,536	-0.01%
2023/10/03	8	23.06	4	22.99	22.90	4	8,479	0.05%
2023/10/02	7	22.89	2	22.73	22.55	5	8,403	0.06%
2023/09/28	7	23.91	11	24.12	23.75	-4	8,239	-0.05%
2023/09/27	53	23.99	49	23.97	23.60	4	8,122	0.05%
2023/09/26	11	23.37	4	23.64	23.30	7	7,747	0.09%
2023/09/25	12	23.24	15	23.29	23.70	-3	7,734	-0.04%
2023/09/22	35	22.91	30	22.78	22.90	5	7,662	0.07%
2023/09/21	22	23.69	28	23.58	23.30	-6	7,516	-0.08%
2023/09/20	157	24.10	150	24.08	23.85	7	7,195	0.10%	大買/大賣/
2023/09/19	31	24.07	26	24.01	23.85	5	6,443	0.08%
2023/09/18	14	24.11	12	24.00	23.70	2	6,102	0.03%
2023/09/15	85	23.36	90.6	23.48	24.30	-5.6	5,512	-0.10%
2023/09/14	27	21.90	11.2	22.02	22.10	15.8	4,726	0.33%
2023/09/12	0	0.00	1	20.85	20.80	-1	4,367	-0.02%
2023/09/11	1	20.35	2	20.28	20.40	-1	4,361	-0.02%
2023/09/08	0	0.00	1	20.90	20.85	-1	4,365	-0.02%
2023/09/07	1	20.70	2	20.63	20.50	-1	4,285	-0.02%
2023/09/06	6	21.06	2	21.03	20.95	4	4,247	0.09%
2023/09/05	1	20.60	2	20.60	20.60	-1	4,136	-0.02%
2023/09/04	1	20.35	1	20.30	20.30	0	4,141	0.00%
2023/08/30	0	0.00	22	19.95	20.15	-22	4,135	-0.53%
2023/08/29	0	0.00	20	20.05	20.00	-20	4,128	-0.48%
2023/08/25	33	19.94	0	0.00	19.80	33	4,151	0.79%
2023/08/24	14	20.21	7.1	20.31	20.10	6.9	4,108	0.17%
2023/08/23	10.1	21.37	5	21.24	21.25	5.1	4,004	0.13%
2023/08/22	9	21.05	6	21.10	21.15	3	3,712	0.08%
2023/08/21	8	20.18	2	19.75	19.85	6	3,431	0.17%
2023/08/18	13	20.03	24	20.66	20.95	-11	2,996	-0.37%
2023/08/17	0	0.00	1	18.95	19.05	-1	2,698	-0.04%
2023/08/14	1	18.25	5	18.20	18.15	-4	2,692	-0.15%
2023/08/11	0	0.00	6	18.90	19.20	-6	2,649	-0.23%
2023/08/09	1	18.85	3	18.80	18.80	-2	2,630	-0.08%
2023/08/08	0	0.00	4	19.00	18.95	-4	2,644	-0.15%
2023/08/07	1	18.90	0	0.00	18.95	1	2,711	0.04%
2023/08/04	0	0.00	1	19.10	19.15	-1	2,828	-0.04%
2023/08/02	8	19.16	5	19.26	19.10	3	2,817	0.11%
2023/08/01	0	0.00	25	19.20	19.20	-25	2,792	-0.90%
2023/07/31	25	18.80	2	18.85	18.80	23	2,774	0.83%
2023/07/28	6.3	19.40	3	19.43	19.30	3.3	2,744	0.12%
2023/07/27	2	18.70	0	0.00	18.95	2	2,658	0.08%
2023/07/25	0	0.00	3	18.38	18.35	-3	2,664	-0.11%
2023/07/24	0	0.00	2	18.43	18.35	-2	2,678	-0.07%
2023/07/21	3	19.03	0	0.00	18.85	3	2,695	0.11%
2023/07/20	1	18.90	0	0.00	19.10	1	2,731	0.04%
2023/07/19	0	0.00	7	18.70	18.75	-7	2,738	-0.26%
2023/07/18	0	0.00	1	18.90	18.80	-1	2,758	-0.04%
2023/07/17	2	19.15	0	0.00	19.20	2	2,754	0.07%
2023/07/10	1	19.55	1	19.55	19.55	0	2,869	0.00%
2023/07/07	2	19.88	0	0.00	19.80	2	2,903	0.07%
2023/07/06	7	20.09	0	0.00	20.10	7	2,903	0.24%
2023/07/04	4	20.78	4	20.64	20.60	0	3,031	0.00%
2023/07/03	0	0.00	50	20.65	20.80	-50	3,184	-1.57%
2023/06/30	50	20.10	1	20.25	20.10	49	3,158	1.55%
2023/06/29	0	0.00	4	20.09	20.05	-4	3,146	-0.13%
2023/06/28	1	20.60	1	20.55	20.55	0	3,170	0.00%
2023/06/27	12	21.00	0	0.00	20.75	12	3,263	0.37%
2023/06/21	1	20.95	5	20.95	20.90	-4	3,397	-0.12%
2023/06/20	0	0.00	3	21.15	21.15	-3	3,528	-0.09%
2023/06/16	2	21.65	0	0.00	21.60	2	3,810	0.05%
2023/06/15	3	21.50	0	0.00	21.50	3	3,854	0.08%
2023/06/14	2	21.70	0	0.00	21.60	2	3,950	0.05%
2023/06/13	1	21.20	0	0.00	21.20	1	4,126	0.02%
2023/06/12	3	21.43	0	0.00	21.25	3	4,440	0.07%
2023/06/09	0	0.00	8	21.62	21.60	-8	4,557	-0.18%
2023/06/08	1	22.15	0	0.00	21.75	1	4,624	0.02%
2023/06/07	1	21.35	0	0.00	21.35	1	4,773	0.02%
2023/06/06	2	21.13	1	21.20	21.20	1	4,833	0.02%
2023/06/02	1	20.45	0	0.00	20.40	1	5,132	0.02%
2023/05/31	2	20.93	0	0.00	20.80	2	5,852	0.03%
2023/05/30	1	21.20	0	0.00	21.05	1	6,669	0.01%
2023/05/26	1	21.60	1	21.50	21.40	0	8,511	0.00%
2023/05/24	1	22.30	0	0.00	22.45	1	8,884	0.01%
2023/05/23	0	22.55	0	0.00	22.30	0	8,896	0.00%
2023/05/19	0	0.00	10	22.45	22.10	-10	8,903	-0.11%
2023/05/10	7	22.41	6	22.49	22.45	1	8,826	0.01%
2023/05/09	0	0.00	5	21.40	21.40	-5	8,701	-0.06%
2023/05/04	1	21.60	1	21.75	21.65	0	8,728	0.00%
2023/05/03	5	21.84	4	21.65	21.65	1	8,753	0.01%
2023/05/02	7	22.39	3	22.18	22.20	4	8,780	0.05%
2023/04/26	1	22.30	0	0.00	22.25	1	8,721	0.01%
2023/04/25	0	0.00	7	22.53	22.40	-7	8,694	-0.08%
2023/04/21	3	23.47	0	0.00	23.25	3	8,662	0.03%
2023/04/20	1	23.85	0	0.00	23.80	1	8,623	0.01%
2023/04/19	0	0.00	11	24.32	24.15	-11	8,602	-0.13%
2023/04/18	4	24.65	1	24.85	24.50	3	8,575	0.03%
2023/04/17	0	0.00	5	25.30	25.25	-5	8,545	-0.06%
2023/04/13	0	0.00	16	25.15	25.10	-16	8,531	-0.19%
2023/04/12	3	25.20	1	25.25	25.30	2	8,487	0.02%
2023/04/11	1	25.60	0	0.00	25.40	1	8,461	0.01%
2023/04/10	1	26.05	4	25.71	25.60	-3	8,468	-0.04%
2023/04/07	4	25.73	12	25.80	25.70	-8	8,480	-0.09%
2023/04/06	10	25.43	13	25.48	25.50	-3	8,432	-0.04%
2023/03/31	0	24.85	0	0.00	24.75	0	8,349	0.00%
2023/03/30	1	24.30	6	24.46	24.45	-5	8,645	-0.06%
2023/03/29	0	24.40	2	24.28	24.45	-2	8,700	-0.02%
2023/03/28	2	24.45	10	24.80	24.35	-8	8,788	-0.09%
2023/03/27	1.2	24.43	3	24.70	24.90	-1.8	8,738	-0.02%
2023/03/24	1	23.95	20	23.86	24.00	-19	8,728	-0.22%
2023/03/23	20	24.02	7	23.81	23.75	13	8,719	0.15%
2023/03/22	33.5	25.73	27	25.69	24.85	6.5	8,581	0.08%
2023/03/21	5	25.15	1	24.85	24.75	4	8,388	0.05%
2023/03/20	1	24.45	2	24.88	24.45	-1	8,336	-0.01%
2023/03/17	23	24.93	9	24.70	24.65	14	8,284	0.17%
2023/03/16	6.5	25.55	3	25.43	25.10	3.5	8,185	0.04%
2023/03/15	8.1	25.81	16	26.04	25.90	-7.9	7,998	-0.10%
2023/03/14	5	25.07	4	25.36	25.00	1	7,709	0.01%
2023/03/13	5	24.53	15	24.39	24.60	-10	7,587	-0.13%
2023/03/10	12	25.26	11	25.14	25.00	1	7,522	0.01%
2023/03/09	5	25.75	9	25.70	25.50	-4	7,367	-0.05%
2023/03/08	11	25.70	3	25.65	25.65	8	7,310	0.11%
2023/03/07	21	26.59	14	26.49	26.45	7	7,152	0.10%
2023/03/06	59	26.67	13.2	26.51	26.85	45.8	7,073	0.65%
2023/03/03	7	26.10	20	26.67	27.00	-13	6,800	-0.19%
2023/03/02	31	26.55	31	26.52	26.10	0	6,399	0.00%
2023/03/01	41	26.27	19.1	26.32	25.40	21.9	5,622	0.39%
2023/02/24	38	24.82	43.1	25.30	25.70	-5.1	4,432	-0.11%
2023/02/23	6	22.84	29	23.13	23.40	-23	3,756	-0.61%
2023/02/22	4	21.25	2	21.43	21.30	2	3,407	0.06%
2023/02/21	0	0.00	2	21.25	21.25	-2	3,384	-0.06%
2023/02/20	0	0.00	11	21.06	21.00	-11	3,461	-0.32%
2023/02/17	10	20.75	0	0.00	20.75	10	3,466	0.29%
2023/02/16	0	0.00	9	20.74	20.80	-9	3,472	-0.26%
2023/02/15	1	20.35	0	0.00	20.30	1	3,495	0.03%
2023/02/14	0	0.00	3	20.45	20.45	-3	3,519	-0.09%
2023/02/10	4	20.01	0	0.00	19.85	4	3,590	0.11%
2023/02/09	4	20.35	0	0.00	20.30	4	3,628	0.11%
2023/02/06	0	0.00	11	20.25	20.25	-11	3,680	-0.30%
2023/02/03	0	0.00	4	20.43	20.40	-4	3,691	-0.11%
2023/02/01	3	20.20	13	20.38	20.40	-10	3,684	-0.27%
2023/01/31	2	19.65	2	20.20	20.20	0	3,663	0.00%
2023/01/30	1	19.15	1	19.40	19.40	0	3,625	0.00%
2023/01/16	6	19.15	0	0.00	19.00	6	3,646	0.16%
2023/01/10	1	19.30	0	0.00	19.25	1	3,658	0.03%
2023/01/09	2	19.05	2	19.05	19.15	0	3,677	0.00%
2023/01/05	1	19.10	2	19.00	19.00	-1	3,739	-0.03%
2023/01/04	8	19.37	5	19.20	19.20	3	3,734	0.08%
2023/01/03	2	19.70	0	0.00	19.65	2	3,725	0.05%
2022/12/29	1	20.40	0	0.00	20.15	1	3,720	0.03%
2022/12/28	2	20.25	2	20.50	20.50	0	3,731	0.00%
2022/12/27	0	0.00	7	20.90	20.65	-7	3,757	-0.19%
2022/12/26	15	20.20	3	20.30	20.30	12	3,714	0.32%
2022/12/23	9	20.79	3	20.63	20.65	6	3,703	0.16%
2022/12/22	9	21.32	22	21.64	21.40	-13	3,650	-0.36%
2022/12/21	1	20.45	0	0.00	20.45	1	3,385	0.03%
2022/12/20	1	21.05	0	0.00	20.10	1	3,388	0.03%
2022/12/19	1	20.85	0	0.00	20.05	1	3,370	0.03%
2022/12/16	4	20.60	0	0.00	20.65	4	3,428	0.12%
2022/12/14	10	19.90	0	0.00	19.95	10	3,491	0.29%
2022/12/13	0	0.00	5	20.01	20.10	-5	3,492	-0.14%
2022/12/09	0	0.00	12	19.48	19.60	-12	3,547	-0.34%
2022/12/08	0	0.00	3	19.20	19.20	-3	3,712	-0.08%
2022/12/07	3	19.13	4	19.15	18.90	-1	3,746	-0.03%
2022/12/06	14	19.54	5	19.32	19.15	9	3,731	0.24%
2022/12/05	3	19.73	4	19.99	19.90	-1	3,731	-0.03%
2022/12/02	5	19.85	0	0.00	19.75	5	3,727	0.13%
2022/12/01	0	0.00	1	20.60	20.20	-1	3,716	-0.03%
2022/11/30	4	19.98	3	20.15	20.10	1	3,679	0.03%
2022/11/29	0	0.00	8	19.73	20.10	-8	3,683	-0.22%
2022/11/28	8	19.48	2	19.60	19.45	6	3,679	0.16%
2022/11/25	3	19.88	6	20.03	19.95	-3	3,683	-0.08%
2022/11/24	2	19.15	0	0.00	19.45	2	3,637	0.05%
2022/11/23	4	19.19	3	18.95	19.25	1	3,630	0.03%
2022/11/22	4	18.48	0	0.00	18.40	4	3,625	0.11%
2022/11/21	0	0.00	10	18.53	18.45	-10	3,661	-0.27%
2022/11/18	1	18.80	2	18.75	18.45	-1	3,683	-0.03%
2022/11/17	3	19.00	0	0.00	19.00	3	3,692	0.08%
2022/11/16	12	19.25	6	19.63	19.05	6	3,815	0.16%
2022/11/14	10	19.15	1	19.15	19.15	9	4,233	0.21%
2022/11/11	1	18.80	9	19.08	18.75	-8	4,545	-0.18%
2022/11/10	0	0.00	7	18.69	18.65	-7	4,525	-0.15%
2022/11/09	25	18.33	16	18.48	18.35	9	4,511	0.20%
2022/11/07	2	18.35	0	0.00	18.45	2	4,462	0.04%
2022/11/04	2	17.40	3	17.67	17.70	-1	4,449	-0.02%
2022/11/03	6	17.31	6	17.50	17.40	0	4,412	0.00%
2022/11/02	2	17.70	11	17.86	17.60	-9	4,418	-0.20%
2022/11/01	7	17.49	1	17.65	17.50	6	4,426	0.14%
2022/10/31	6	17.69	1	17.85	17.65	5	4,442	0.11%
2022/10/18	0	0.00	7	18.42	18.40	-7	4,838	-0.14%
2022/10/17	2	17.95	0	0.00	18.00	2	5,177	0.04%
2022/10/14	1	18.55	2	18.55	18.65	-1	5,538	-0.02%
2022/10/13	11	17.76	11	17.93	17.45	0	5,626	0.00%
2022/10/12	3	18.77	0	0.00	18.65	3	5,660	0.05%
2022/10/07	0	0.00	3	19.90	19.90	-3	5,645	-0.05%
2022/10/06	0	0.00	4	19.74	19.85	-4	5,659	-0.07%
2022/10/05	3	19.77	5	19.75	19.55	-2	5,671	-0.04%
2022/10/04	1	18.70	1	19.40	19.25	0	5,670	0.00%
2022/10/03	2	18.38	1	18.35	18.35	1	5,630	0.02%
2022/09/30	1	17.70	0	0.00	18.20	1	5,638	0.02%
2022/09/28	4	19.15	5	18.95	18.60	-1	5,604	-0.02%
2022/09/27	2	19.93	3	20.02	20.05	-1	5,577	-0.02%
2022/09/26	9	20.03	0	0.00	19.85	9	5,552	0.16%
2022/09/23	0	0.00	5	21.45	21.30	-5	5,520	-0.09%
2022/09/22	2	21.68	4	21.50	21.20	-2	5,439	-0.04%
2022/09/21	2	21.73	10	21.63	21.40	-8	5,394	-0.15%
2022/09/19	1	20.70	1	21.30	20.65	0	5,321	0.00%
2022/09/16	6	21.88	0.9	21.85	21.85	5.1	5,335	0.10%
2022/09/15	9	21.92	4	21.74	21.75	5	5,368	0.09%
2022/09/14	8	20.68	7	20.72	20.75	1	5,276	0.02%
2022/09/13	0	20.65	0	0.00	20.45	0	5,284	0.00%
2022/09/12	1.1	20.51	1	20.75	20.50	0.1	5,378	0.00%
2022/09/07	1	19.90	1.1	19.91	19.85	-0.1	5,483	0.00%
2022/09/06	1	20.20	0	0.00	20.10	1	5,500	0.02%
2022/09/02	1	20.35	0	0.00	20.20	1	5,542	0.02%
2022/09/01	3	20.87	1	20.75	20.75	2	5,521	0.04%
2022/08/31	4	21.28	5	21.28	21.45	-1	5,517	-0.02%
2022/08/30	0	0.00	3	21.40	21.55	-3	5,504	-0.05%
2022/08/29	2	21.55	1	21.60	21.55	1	5,509	0.02%
2022/08/26	1	22.80	4	22.90	22.90	-3	5,457	-0.05%
2022/08/25	3	23.02	0	0.00	23.00	3	5,442	0.06%
2022/08/24	2	23.30	2	23.25	23.15	0	5,448	0.00%
2022/08/23	51	24.45	50	24.62	23.70	1	5,430	0.02%
2022/08/22	2	23.55	1	23.80	23.95	1	5,325	0.02%
2022/08/19	30	24.94	19	24.43	24.20	11	5,266	0.21%
2022/08/18	5	23.46	11	24.27	24.75	-6	4,912	-0.12%
2022/08/17	0	0.00	7	22.81	22.50	-7	4,621	-0.15%
2022/08/16	2	22.70	1	22.65	22.65	1	4,660	0.02%
2022/08/15	6	22.21	15	22.25	22.45	-9	4,882	-0.18%
2022/08/12	0	22.75	0	0.00	22.50	0	4,995	0.00%
2022/08/11	3	22.72	0	0.00	22.40	3	5,046	0.06%
2022/08/10	0	0.00	10	23.05	22.75	-10	5,053	-0.20%
2022/08/09	0	0.00	1	23.00	23.05	-1	5,114	-0.02%
2022/08/08	1	22.45	2	22.75	22.95	-1	5,174	-0.02%
2022/08/03	3	23.00	1	23.10	22.95	2	5,635	0.04%
2022/08/02	2	23.20	0	0.00	23.60	2	5,814	0.03%
2022/08/01	2	23.50	0	0.00	24.00	2	5,911	0.03%
2022/07/27	0	0.00	1	24.10	23.70	-1	6,772	-0.01%
2022/07/26	1	23.60	6	24.27	23.60	-5	6,987	-0.07%
2022/07/25	3	24.60	2	24.60	24.50	1	7,305	0.01%
2022/07/22	40	25.69	18	25.80	25.50	22	7,465	0.29%
2022/07/21	12	24.85	3	24.77	24.85	9	7,566	0.12%
2022/07/20	1	22.35	10	22.60	22.60	-9	7,556	-0.12%
2022/07/19	3	21.30	4	21.61	21.50	-1	7,949	-0.01%
2022/07/18	7	20.90	12	20.89	20.95	-5	9,460	-0.05%
2022/07/15	3	20.48	0	0.00	20.35	3	10,526	0.03%
2022/07/14	1	20.20	1	20.55	20.80	0	11,543	0.00%
2022/07/13	3.1	20.36	3	20.65	20.55	0.1	11,638	0.00%
2022/07/11	3	21.17	0	0.00	21.20	3	11,721	0.03%
2022/07/07	0	0.00	2	20.35	20.40	-2	11,743	-0.02%
2022/07/05	0	0.00	4	20.51	20.45	-4	11,756	-0.03%
2022/07/04	2	19.60	0	0.00	19.75	2	11,744	0.02%
2022/07/01	1	19.90	4	19.76	19.20	-3	11,731	-0.03%
2022/06/30	0.1	20.60	0	0.00	20.40	0.1	11,679	0.00%
2022/06/29	1	21.45	31.1	21.20	21.20	-30.1	11,651	-0.26%
2022/06/28	6	21.78	6	21.62	21.85	0	11,632	0.00%
2022/06/27	31	21.99	0	0.00	21.90	31	11,618	0.27%
2022/06/24	0	0.00	4	21.11	20.80	-4	11,560	-0.03%
2022/06/23	3	20.37	0	0.00	20.25	3	11,530	0.03%
2022/06/22	11	21.43	14	20.82	20.80	-3	11,492	-0.03%
2022/06/20	6	21.65	6	21.28	20.85	0	11,394	0.00%
2022/06/17	5	22.91	4.1	22.73	22.60	1	11,316	0.01%
2022/06/16	2	23.28	2	23.58	22.95	0	11,333	0.00%
2022/06/15	0	0.00	4	24.10	24.00	-4	11,302	-0.04%
2022/06/14	11	24.47	1	24.35	24.40	10	11,358	0.09%
2022/06/13	4	24.55	2	24.65	24.50	2	11,431	0.02%
2022/06/10	2	25.63	0	0.00	25.70	2	11,566	0.02%
2022/06/09	3	26.05	4	26.01	26.00	-1	11,788	-0.01%
2022/06/08	2	26.58	4	26.60	26.55	-2	12,167	-0.02%
2022/06/07	3	26.60	0	0.00	26.55	3	12,938	0.02%
2022/06/06	0	0.00	1	27.40	26.95	-1	13,067	-0.01%
2022/06/01	3	27.30	7	27.25	27.25	-4	13,321	-0.03%
2022/05/31	1	26.90	0	0.00	26.95	1	13,419	0.01%
2022/05/30	2	26.95	1	27.10	27.10	1	13,493	0.01%
2022/05/27	1	27.15	2	26.90	26.85	-1	13,520	-0.01%
2022/05/26	22	27.36	22	27.14	27.00	0	13,610	0.00%
2022/05/25	1	26.95	2	27.03	26.95	-1	13,824	-0.01%
2022/05/24	0	0.00	2	27.18	27.10	-2	13,941	-0.01%
2022/05/23	25	26.92	20	27.10	26.85	5	14,091	0.04%
2022/05/20	10	26.25	3	26.85	26.05	7	13,981	0.05%
2022/05/19	37	25.94	43	25.76	26.15	-6	14,115	-0.04%
2022/05/18	4	26.56	13	26.50	26.50	-9	14,198	-0.06%
2022/05/17	5	26.35	5	26.18	26.10	0	14,197	0.00%
2022/05/13	7	26.91	40	27.10	26.65	-33	14,126	-0.23%
2022/05/12	34	27.49	27	27.96	26.50	7	14,044	0.05%
2022/05/11	22.1	28.22	1	28.70	27.90	21.1	13,901	0.15%
2022/05/10	23	29.65	7	29.54	29.25	16	13,714	0.12%
2022/05/09	12	29.81	4	29.48	29.20	8	13,542	0.06%
2022/05/06	4	29.95	5.2	30.28	30.15	-1.2	13,483	-0.01%
2022/05/05	18	30.18	7.1	30.18	30.40	10.9	13,386	0.08%
2022/05/04	54	30.80	41	31.05	30.20	13	13,143	0.10%
2022/05/03	3	29.82	4	29.20	29.50	-1	12,726	-0.01%
2022/04/29	2	30.00	18.1	29.83	30.05	-16.1	12,531	-0.13%
2022/04/28	13	28.59	6	28.43	28.25	7	12,190	0.06%
2022/04/27	28	28.86	25	28.75	28.75	3	11,951	0.03%
2022/04/26	37	29.74	30	29.48	28.40	7	11,537	0.06%
2022/04/25	51	31.63	35	31.83	30.50	16	11,187	0.14%
2022/04/22	83.2	32.80	88.6	32.67	33.00	-5.4	10,690	-0.05%
2022/04/21	93	30.47	97.5	30.76	31.95	-4.5	9,153	-0.05%
2022/04/20	375	29.54	395.1	29.72	29.20	-20.1	8,103	-0.25%	大買/大賣/
2022/04/19	2	28.35	1	28.00	28.15	1	7,118	0.01%
2022/04/18	1	27.30	2	27.70	27.30	-1	7,038	-0.01%
2022/04/15	59	28.16	56	28.27	27.75	3	7,025	0.04%
2022/04/14	2	27.25	3	27.22	27.30	-1	6,965	-0.01%
2022/04/13	6.1	26.82	13	26.78	27.05	-6.9	6,963	-0.10%
2022/04/12	2	25.93	2	25.90	25.90	0	6,961	0.00%
2022/04/11	1	26.70	1	27.40	26.50	0	6,973	0.00%
2022/04/07	2.1	26.76	0	0.00	26.50	2.1	7,039	0.03%
2022/04/06	0	0.00	1	27.35	27.30	-1	7,050	-0.01%
2022/04/01	1	27.80	0	0.00	27.80	1	7,123	0.01%
2022/03/29	0	0.00	6	28.05	27.90	-6	7,322	-0.08%
2022/03/28	3.2	27.53	6	27.69	27.95	-2.8	7,446	-0.04%
2022/03/25	3	27.87	2	27.90	27.85	1	7,742	0.01%
2022/03/23	4	28.94	8	28.88	28.75	-4	7,841	-0.05%
2022/03/22	0	0.00	3	28.73	28.60	-3	7,898	-0.04%
2022/03/21	0	0.00	6	29.08	28.95	-6	8,006	-0.07%
2022/03/18	0	0.00	1	28.00	28.85	-1	8,035	-0.01%
2022/03/17	3	28.20	1	27.75	28.25	2	8,065	0.02%
2022/03/16	6	27.87	4	27.58	27.50	2	8,091	0.02%
2022/03/15	11	27.76	9	27.70	27.40	2	8,137	0.02%
2022/03/14	10	29.50	2	29.32	28.80	8	8,432	0.09%
2022/03/11	24.1	29.87	33	29.80	29.60	-9	8,444	-0.11%
2022/03/10	111	30.39	131	30.21	30.00	-20	8,269	-0.24%	大買/大賣/
2022/03/09	54	28.17	64	28.13	28.15	-10	7,648	-0.13%
2022/03/08	22.1	27.90	14.3	27.83	26.90	7.8	7,804	0.10%
2022/03/07	5	27.92	3	28.28	28.00	2	7,813	0.03%
2022/03/04	3	28.55	4	28.63	28.40	-1	7,872	-0.01%
2022/03/03	1.5	28.59	6.5	28.30	28.60	-5	7,866	-0.06%
2022/03/02	4	27.98	2	28.00	27.85	2	7,971	0.03%
2022/03/01	2	28.15	0	0.00	28.15	2	8,153	0.02%
2022/02/25	187	28.48	189	28.75	28.20	-2	8,264	-0.02%	大買/大賣/
2022/02/24	3	27.95	38	27.51	27.30	-35	8,173	-0.43%
2022/02/23	37	28.54	26	28.95	28.15	11	8,174	0.13%
2022/02/22	15	28.24	10	28.18	27.50	5	8,051	0.06%
2022/02/21	19	28.74	23	28.63	28.20	-4	8,013	-0.05%
2022/02/18	4	28.11	6	27.65	28.00	-2	7,872	-0.03%
2022/02/17	9	27.39	0	0.00	27.35	9	7,886	0.11%
2022/02/16	0	0.00	7	27.13	27.25	-7	7,942	-0.09%
2022/02/15	0	0.00	4	27.08	26.70	-4	8,035	-0.05%
2022/02/14	8	26.54	4	26.75	26.50	4	8,213	0.05%
2022/02/11	4	27.11	4	27.25	27.00	0	8,362	0.00%
2022/02/10	19	26.97	16	26.90	26.90	3	8,711	0.03%
2022/02/09	0	0.00	4	26.61	26.70	-4	8,825	-0.05%
2022/02/08	1	26.40	18	26.41	26.40	-17	8,857	-0.19%
2022/02/07	0	0.00	1	25.65	25.70	-1	8,953	-0.01%
2022/01/26	0	0.00	5	24.49	24.55	-5	9,350	-0.05%
2022/01/25	6.5	24.27	0	0.00	24.05	6.5	9,484	0.07%
2022/01/24	3	24.63	3	25.02	25.15	0	9,524	0.00%
2022/01/21	10	25.61	0	0.00	25.25	10	9,680	0.10%
2022/01/20	13	26.18	1	26.45	26.45	12	9,740	0.12%
2022/01/19	4	26.58	0	0.00	26.30	4	9,896	0.04%
2022/01/18	2	27.00	0	0.00	26.95	2	10,071	0.02%
2022/01/17	1	26.95	2	27.03	27.15	-1	10,344	-0.01%
2022/01/12	4	27.54	0	0.00	27.25	4	10,847	0.04%
2022/01/11	10	27.87	3	28.07	27.75	7	10,983	0.06%
2022/01/10	15	28.00	1	28.10	27.80	14	11,386	0.12%
2022/01/07	3	28.03	1	28.00	27.95	2	11,551	0.02%
2022/01/06	3	28.77	4	29.15	28.75	-1	11,917	-0.01%
2022/01/05	3	28.97	0	0.00	28.90	3	12,229	0.02%
2022/01/04	0	0.00	7	29.39	29.35	-7	12,557	-0.06%
2022/01/03	8	28.74	0	0.00	29.00	8	13,097	0.06%
2021/12/30	3	29.20	0	0.00	29.20	3	13,938	0.02%
2021/12/29	0	0.00	1	29.75	29.50	-1	14,225	-0.01%
2021/12/28	2	29.58	2	29.60	29.25	0	14,596	0.00%
2021/12/27	3	29.35	0	0.00	29.25	3	15,436	0.02%
2021/12/24	6	29.79	4	29.55	29.55	2	16,233	0.01%
2021/12/23	22	30.05	3	30.62	30.00	19	17,091	0.11%
2021/12/22	10	30.70	2	30.68	30.60	8	17,714	0.05%
2021/12/21	25.3	30.95	19	31.17	31.35	6.3	17,683	0.04%
2021/12/20	9	29.93	6	29.82	29.75	3	17,477	0.02%
2021/12/17	0	0.00	8	30.39	29.95	-8	17,573	-0.05%
2021/12/16	2	29.58	7	29.95	29.60	-5	17,526	-0.03%
2021/12/15	0	0.00	5	30.03	29.75	-5	17,501	-0.03%
2021/12/14	12	29.37	2	29.80	29.00	10	17,464	0.06%
2021/12/13	5	30.00	7	30.61	30.55	-2	17,450	-0.01%
2021/12/10	2	30.70	5	30.58	30.60	-3	17,505	-0.02%
2021/12/09	0	0.00	3	31.32	31.10	-3	17,714	-0.02%
2021/12/08	35	31.85	21.2	31.78	31.20	13.8	17,835	0.08%
2021/12/07	2	30.33	14.1	30.32	30.95	-12.1	17,465	-0.07%
2021/12/06	1	29.65	12.5	29.94	30.05	-11.5	17,332	-0.07%
2021/12/03	10	29.11	11	28.80	28.80	-1	17,262	-0.01%
2021/12/02	43	29.69	45	29.65	29.40	-2	17,458	-0.01%
2021/12/01	9	28.54	4	28.45	28.65	5	17,372	0.03%
2021/11/30	1	28.85	5	28.38	29.00	-4	17,498	-0.02%
2021/11/29	6	27.45	4	27.40	27.15	2	17,572	0.01%
2021/11/26	11	28.30	0	0.00	27.40	11	17,809	0.06%
2021/11/25	2.5	29.18	0	0.00	28.85	2.5	17,935	0.01%
2021/11/24	1	28.50	5	29.55	30.05	-4	18,295	-0.02%
2021/11/23	3	28.73	15	28.84	28.70	-12	18,414	-0.07%
2021/11/22	3	28.13	3	27.90	28.00	0	19,057	0.00%
2021/11/19	9	27.74	0	0.00	27.70	9	20,488	0.04%
2021/11/18	1	28.70	2	28.65	28.55	-1	22,165	0.00%
2021/11/17	12.5	28.44	4	28.80	28.35	8.5	22,237	0.04%
2021/11/16	0	0.00	9.1	29.51	29.50	-9.1	22,449	-0.04%
2021/11/15	7	28.54	7	28.75	28.55	0	22,949	0.00%
2021/11/12	2	29.10	5	29.36	29.20	-3	23,397	-0.01%
2021/11/11	17.1	29.67	38	29.08	29.30	-21	23,441	-0.09%
2021/11/10	9	29.91	6	29.73	29.60	3	23,428	0.01%
2021/11/09	37	29.86	41	29.96	30.00	-4	23,447	-0.02%
2021/11/08	10	29.02	2	29.15	29.70	8	23,286	0.03%
2021/11/05	2	28.23	1	28.10	28.40	1	23,459	0.00%
2021/11/04	11	29.05	5	28.85	28.35	6	23,601	0.03%
2021/11/03	17	29.01	8	29.09	28.60	9	23,613	0.04%
2021/11/02	1	28.75	4	28.39	28.15	-3	23,632	-0.01%
2021/11/01	2.1	27.65	6	28.03	27.80	-4	23,536	-0.02%
2021/10/29	11	27.75	6	27.84	27.70	5	23,490	0.02%
2021/10/28	2	27.45	3	27.62	27.40	-1	23,422	0.00%
2021/10/27	7	27.82	3	27.58	27.50	4	23,567	0.02%
2021/10/26	10	28.09	5	28.52	28.85	5	24,010	0.02%
2021/10/25	4	26.98	6	28.23	28.05	-2	24,425	-0.01%
2021/10/22	11	27.76	18	27.41	27.40	-7	24,559	-0.03%
2021/10/21	12	29.25	3	29.52	29.00	9	24,781	0.04%
2021/10/20	4	29.40	6	28.98	28.85	-2	24,809	-0.01%
2021/10/19	11.3	29.34	24	29.33	29.15	-12.7	25,173	-0.05%
2021/10/18	96	28.71	97	29.38	29.20	-1	25,495	0.00%
2021/10/15	9	30.83	5	31.24	30.70	4	25,478	0.02%
2021/10/14	15	31.37	9	31.21	30.90	6	25,577	0.02%
2021/10/13	33.1	33.63	12	32.58	31.90	21.1	25,525	0.08%
2021/10/12	16.2	34.10	10.4	34.42	33.65	5.8	26,659	0.02%
2021/10/08	43	36.98	43	36.94	36.25	0	27,292	0.00%
2021/10/07	5.4	36.64	22	36.53	36.40	-16.6	27,775	-0.06%
2021/10/06	16	34.94	14	34.83	34.00	2	27,723	0.01%
2021/10/05	40	35.60	17	35.66	35.95	23	28,502	0.08%
2021/10/04	27	35.88	29.3	36.03	36.50	-2.3	28,379	-0.01%
2021/10/01	74.3	37.69	101	38.50	35.90	-26.7	27,858	-0.10%	大賣/
2021/09/30	1,243	38.15	1,201	38.53	39.85	42	27,282	0.15%	大買/大賣/
2021/09/29	66	37.33	76	37.20	36.25	-10	26,780	-0.04%
2021/09/28	4	35.48	3	35.40	35.50	1	26,681	0.00%
2021/09/27	10	37.19	13.2	37.17	36.50	-3.2	26,967	-0.01%
2021/09/24	1	36.50	7	36.95	37.05	-6	27,389	-0.02%
2021/09/23	9	36.11	8	36.00	36.00	1	27,895	0.00%
2021/09/22	0	0.00	4	35.55	35.45	-4	28,899	-0.01%
2021/09/17	3	36.12	1	36.55	36.40	2	29,389	0.01%
2021/09/16	10.2	36.27	7	36.30	36.10	3.2	29,676	0.01%
2021/09/15	20	37.15	23	37.07	37.05	-3	31,292	-0.01%
2021/09/14	11	37.26	37	38.47	37.00	-26	33,519	-0.08%
2021/09/13	55	37.80	33	37.11	37.20	22	34,893	0.06%
2021/09/10	1	35.50	1	35.90	35.85	0	35,042	0.00%
2021/09/09	6	35.67	2	35.45	35.30	4	35,802	0.01%
2021/09/08	7	36.05	7	36.16	36.20	0	36,746	0.00%
2021/09/07	51	37.47	45	37.20	36.35	6	37,562	0.02%
2021/09/06	6	36.66	14.3	36.63	35.80	-8.3	38,023	-0.02%
2021/09/03	36	38.51	47.2	38.08	37.70	-11.2	38,313	-0.03%
2021/09/02	82	38.97	77	38.86	38.90	5	38,214	0.01%
2021/09/01	50	39.18	10	39.16	38.50	40	38,146	0.10%
2021/08/31	12	41.18	15	40.72	40.40	-3	38,165	-0.01%
2021/08/30	39	42.40	54	42.65	41.60	-15	38,191	-0.04%
2021/08/27	22	41.71	21	41.56	41.00	1	37,861	0.00%
2021/08/26	28	43.40	28	43.22	42.75	0	37,985	0.00%
2021/08/25	71.5	42.26	60	42.58	43.10	11.5	38,102	0.03%
2021/08/24	41	41.19	61.3	42.79	43.25	-20.3	36,942	-0.05%
2021/08/23	2	38.20	7.4	39.35	39.35	-5.4	35,626	-0.02%
2021/08/20	69	35.57	52	35.66	35.80	17	35,917	0.05%
2021/08/19	43	36.43	43	36.35	34.50	0	36,090	0.00%
2021/08/18	21	34.19	17.1	33.65	35.70	3.9	35,873	0.01%
2021/08/17	4	34.01	5	34.00	33.10	-1	36,218	0.00%
2021/08/16	2	34.98	0	0.00	33.95	2	37,250	0.01%
2021/08/13	7	36.06	6	36.38	34.90	1	37,687	0.00%
2021/08/12	9	35.56	9	35.75	35.95	0	37,874	0.00%
2021/08/11	14	35.88	2	35.10	35.40	12	38,208	0.03%
2021/08/10	4	38.05	7	37.54	37.10	-3	38,133	-0.01%
2021/08/09	7	38.70	7	38.49	38.20	0	38,463	0.00%
2021/08/06	23	39.92	25	39.51	38.25	-2	38,865	-0.01%
2021/08/05	2	37.85	3	37.92	37.55	-1	38,783	0.00%
2021/08/04	1	38.60	0	0.00	38.50	1	39,050	0.00%
2021/08/03	5	38.70	3	38.73	38.25	2	40,143	0.00%
2021/08/02	10	38.70	4	39.46	38.90	6	40,483	0.01%
2021/07/30	48	40.99	49	39.63	38.40	-1	40,492	0.00%
2021/07/29	32	40.43	30	40.30	41.90	2	40,012	0.00%
2021/07/28	5	38.46	10	37.99	38.20	-5	39,583	-0.01%
2021/07/27	21	38.85	24	39.12	37.65	-3	39,417	-0.01%
2021/07/26	4	39.79	11	39.46	38.60	-7	39,346	-0.02%
2021/07/23	23	40.97	36	40.27	40.30	-13	39,342	-0.03%
2021/07/22	55.1	39.18	78	39.29	39.90	-22.9	39,101	-0.06%
2021/07/21	39	41.69	23	39.53	38.75	16	38,911	0.04%
2021/07/20	8	41.88	57	41.42	41.35	-49	38,951	-0.13%
2021/07/19	17	44.88	21	44.46	43.75	-4	40,114	-0.01%
2021/07/16	89	47.15	88.1	47.12	44.85	0.9	41,146	0.00%
2021/07/15	29	44.65	38.2	45.20	46.40	-9.2	41,185	-0.02%
2021/07/14	38	43.00	31	42.06	42.20	7	42,389	0.02%
2021/07/13	22.1	44.69	44	43.45	43.00	-21.9	42,183	-0.05%
2021/07/12	99.1	48.65	76	48.23	46.40	23.1	42,060	0.05%
2021/07/09	11.2	49.13	24	48.71	49.00	-12.8	41,030	-0.03%
2021/07/08	31	48.35	16	48.82	50.90	15	41,077	0.04%
2021/07/07	7	47.41	17.1	48.66	46.35	-10.1	40,963	-0.02%
2021/07/06	33	48.00	6	47.97	47.70	27	40,853	0.07%
2021/07/05	39	49.42	39.2	48.77	49.00	-0.2	40,576	0.00%
2021/07/02	12	54.80	10	55.01	54.00	2	40,090	0.00%
2021/07/01	81	56.24	74	56.72	56.50	7	39,808	0.02%
2021/06/30	91	52.65	57	53.11	53.90	34	39,398	0.09%
2021/06/29	90.2	51.75	51.9	51.44	51.90	38.3	38,902	0.10%
2021/06/28	26	48.35	14	49.12	49.90	12	38,022	0.03%
2021/06/25	6	45.40	2	45.40	45.40	4	37,521	0.01%
2021/06/24	282	40.31	317.7	40.49	41.30	-35.7	37,242	-0.10%	大買/大賣/
2021/06/23	307.7	37.31	266	37.42	37.55	41.7	35,612	0.12%	大買/大賣/
2021/06/22	693	39.42	665	39.68	39.90	28	33,373	0.08%	大買/大賣/
2021/06/21	22	36.29	21	36.28	36.30	1	31,830	0.00%
2021/06/18	57	32.32	118	32.78	33.00	-61	31,713	-0.19%	大賣/
2021/06/17	42	29.03	67	29.22	30.00	-25	31,502	-0.08%
2021/06/16	76	29.15	90	29.38	28.50	-14	30,980	-0.05%
2021/06/15	61	28.92	95.1	28.84	29.45	-34.1	30,498	-0.11%
2021/06/11	450	27.95	469	28.00	27.25	-19	29,919	-0.06%	大買/大賣/
2021/06/09	307	25.99	284	26.00	26.20	23	31,097	0.07%	大買/大賣/
2021/06/08	204	27.25	153	27.48	26.80	51	30,947	0.16%	大買/大賣/
2021/06/07	45	25.77	280	26.13	26.20	-235	30,768	-0.76%	大賣/鉅額交易
2021/06/04	127	27.62	118	27.76	27.20	9	30,468	0.03%	大買/大賣/
2021/06/03	51	28.81	96	28.67	28.75	-45	30,316	-0.15%
2021/06/02	374	28.87	318	29.01	28.75	56	30,021	0.19%	大買/大賣/
2021/06/01	27	26.99	28	26.76	27.60	-1	29,193	0.00%
2021/05/31	157	26.62	143	26.59	26.20	14	28,839	0.05%	大買/大賣/
2021/05/28	21	26.36	27	26.30	26.50	-6	28,437	-0.02%
2021/05/27	15	26.27	18	26.39	25.70	-3	28,111	-0.01%
2021/05/26	163	26.93	188	26.58	26.05	-25	27,653	-0.09%	大買/大賣/
2021/05/25	513	26.84	504	26.94	26.20	9	27,292	0.03%	大買/大賣/
2021/05/24	302	26.62	287	26.71	26.75	15	26,502	0.06%	大買/大賣/
2021/05/21	115	24.96	118	25.22	25.10	-3	25,387	-0.01%	大買/大賣/
2021/05/20	40	24.03	36	24.14	23.45	4	24,952	0.02%
2021/05/19	56	24.26	16	24.64	24.65	40	25,004	0.16%
2021/05/18	14	22.61	7	23.17	23.55	7	24,640	0.03%
2021/05/17	36	21.81	30	21.64	21.45	6	24,438	0.02%
2021/05/14	18	24.42	12	23.73	23.30	6	23,925	0.03%
2021/05/13	2,363	25.85	2,362	26.07	25.85	1	23,349	0.00%	大買/大賣/
2021/05/12	13	29.35	0	28.70	28.70	13	22,988	0.06%
2021/05/11	39	33.89	43	33.40	31.85	-4	22,719	-0.02%
2021/05/10	71	33.53	220	33.33	35.00	-149	21,623	-0.69%	大賣/鉅額交易
2021/05/07	16	31.26	549.1	30.01	33.10	-533.1	21,216	-2.51%	大賣/鉅額交易
2021/05/06	250	30.09	623	30.58	30.10	-373	20,974	-1.78%	大買/大賣/鉅額交易
2021/05/05	310.2	29.36	222	29.96	30.05	88.2	20,872	0.42%	大買/大賣/
2021/05/04	518	29.98	501	29.95	29.95	17	20,732	0.08%	大買/大賣/
2021/05/03	944	34.05	14	34.28	33.25	930	20,590	4.52%	大買/鉅額交易
2021/04/29	9	32.00	16	32.20	32.50	-7	20,313	-0.03%
2021/04/28	17.4	32.00	42	32.29	31.85	-24.6	20,265	-0.12%
2021/04/27	65	33.09	40	33.58	33.20	25	20,165	0.12%
2021/04/26	51	32.76	50.1	33.51	33.50	0.9	19,984	0.00%
2021/04/23	140	32.89	97	32.79	31.20	43	19,692	0.22%	大買/
2021/04/22	84.4	32.93	43	32.87	33.00	41.4	18,534	0.22%
2021/04/21	360	30.65	372	31.08	31.25	-12	17,455	-0.07%	大買/大賣/
2021/04/20	2,819	28.21	7,922	27.83	28.45	-5,103	16,089	-31.72%	大買/大賣/鉅額交易
2021/04/19	4,921	25.88	65	25.59	25.90	4,856	14,151	34.32%	大買/鉅額交易
2021/04/16	917	23.05	913	23.30	23.55	4	13,651	0.03%	大買/大賣/
2021/04/15	7	21.97	16.1	22.01	21.95	-9.1	13,176	-0.07%
2021/04/14	51	22.02	11	22.11	21.75	40	13,512	0.30%
2021/04/13	108	22.01	24	22.10	21.65	84	13,634	0.62%	大買/
2021/04/12	39	21.87	14	21.76	21.50	25	13,664	0.18%
2021/04/09	18	21.30	11	21.10	21.20	7	14,108	0.05%
2021/04/08	13	21.88	12	21.88	21.85	1	14,351	0.01%
2021/04/07	14	21.80	10	21.80	21.85	4	14,772	0.03%
2021/04/06	10	21.99	0	0.00	21.90	10	16,249	0.06%
2021/04/01	8	21.88	0	0.00	21.75	8	17,038	0.05%
2021/03/31	1	21.80	19	21.76	21.90	-18	17,566	-0.10%
2021/03/30	15	21.12	1	21.15	21.15	14	17,631	0.08%
2021/03/29	5	21.54	2	21.50	21.50	3	18,039	0.02%
2021/03/25	8	20.60	4	20.81	20.65	4	20,652	0.02%
2021/03/24	9	21.36	13	21.32	21.25	-4	21,196	-0.02%
2021/03/23	12	21.94	2	21.78	21.80	10	21,080	0.05%
2021/03/22	43	23.29	25.1	23.20	23.00	17.9	20,831	0.09%
2021/03/19	63	22.98	11	23.00	22.50	52	20,375	0.26%
2021/03/18	327	22.75	227	22.78	22.55	100	20,022	0.50%	大買/大賣/
2021/03/17	34	21.79	3	21.93	21.85	31	19,727	0.16%
2021/03/16	157	22.53	121.1	22.69	22.60	35.9	19,870	0.18%	大買/大賣/
2021/03/15	28	21.36	96	21.50	22.00	-68	19,908	-0.34%
2021/03/12	22	20.00	46	20.01	20.00	-24	19,489	-0.12%
2021/03/11	19	20.16	2	20.30	19.95	17	19,577	0.09%
2021/03/10	2	19.88	3	19.97	19.95	-1	19,392	-0.01%
2021/03/09	7	19.79	16	20.00	19.95	-9	19,393	-0.05%
2021/03/08	17	20.23	25	19.90	19.55	-8	19,297	-0.04%
2021/03/05	31	19.84	10	20.45	19.65	21	19,139	0.11%
2021/03/04	6	19.93	0	0.00	20.00	6	19,102	0.03%
2021/03/03	0	0.00	8	19.91	20.00	-8	19,161	-0.04%
2021/03/02	13	19.78	61	20.11	19.55	-48	19,315	-0.25%
2021/02/26	0	0.00	2	20.00	20.00	-2	19,310	-0.01%
2021/02/25	5	20.05	15	20.05	20.00	-10	19,285	-0.05%
2021/02/24	28	19.96	5	19.55	19.50	23	19,241	0.12%
2021/02/23	12	20.11	2	20.30	20.05	10	19,172	0.05%
2021/02/22	43	20.18	43	20.32	20.25	0	19,128	0.00%
2021/02/19	19	19.89	36.3	20.33	20.00	-17.3	18,983	-0.09%
2021/02/18	35	19.22	20	19.29	19.80	15	18,564	0.08%
2021/02/17	32	17.97	1	17.55	18.00	31	18,364	0.17%
2021/02/05	8	17.45	0	0.00	17.35	8	18,366	0.04%
2021/02/04	0	17.80	0	0.00	17.65	0	18,504	0.00%
2021/02/03	4	17.80	2	17.80	17.65	2	18,522	0.01%
2021/02/02	49	18.01	52	18.05	17.90	-3	18,517	-0.02%
2021/02/01	15	17.43	5	17.60	17.60	10	18,467	0.05%
2021/01/29	6	18.06	0	0.00	17.60	6	18,405	0.03%
2021/01/25	12	19.25	1	18.85	19.00	11	18,154	0.06%
2021/01/22	11	18.98	0	0.00	18.95	11	18,049	0.06%
2021/01/21	69	18.89	55	19.04	18.25	14	17,920	0.08%
2021/01/20	2	18.05	4	18.44	18.05	-2	17,762	-0.01%
2021/01/19	17	19.74	1	19.85	19.30	16	17,600	0.09%
2021/01/18	12	19.58	67	19.05	19.55	-55	17,527	-0.31%
2021/01/15	75	20.07	64	19.47	19.80	11	17,371	0.06%
2021/01/14	36	21.03	26	21.29	20.95	10	17,105	0.06%
2021/01/13	30	20.73	32	21.05	20.60	-2	16,799	-0.01%
2021/01/12	59	21.32	59	20.41	20.60	0	16,661	0.00%
2021/01/11	68	21.58	37.3	21.67	21.75	30.7	16,399	0.19%
2021/01/08	98	20.86	105	20.96	20.60	-7	16,071	-0.04%	大賣/
2021/01/07	200	20.41	203	20.45	20.65	-3	15,843	-0.02%	大買/大賣/
2021/01/06	64	22.26	52	21.08	21.10	12	15,420	0.08%
2021/01/05	126	22.59	42	22.53	22.85	84	14,979	0.56%	大買/
2021/01/04	62	23.44	29	23.52	23.35	33	14,715	0.22%
2020/12/31	8	22.55	6.5	22.61	22.70	1.5	14,154	0.01%
2020/12/30	40	22.22	36	22.47	22.50	4	13,819	0.03%
2020/12/29	151	23.72	122	23.65	23.40	29	13,373	0.22%	大買/大賣/
2020/12/28	24	22.12	22	22.64	22.95	2	11,946	0.02%
2020/12/25	26	20.77	48	20.70	20.90	-22	11,038	-0.20%
2020/12/24	5	19.89	10	19.94	19.80	-5	10,507	-0.05%
2020/12/23	35	19.64	22	19.59	20.00	13	10,363	0.13%
2020/12/22	386	20.90	402	20.98	19.80	-16	9,933	-0.16%	大買/大賣/
2020/12/21	211	19.84	223	20.00	20.45	-12	8,294	-0.14%	大買/大賣/
2020/12/18	91	18.41	110.3	18.38	18.60	-19.3	7,201	-0.27%	大賣/
2020/12/17	0	0.00	3	17.35	17.35	-3	6,540	-0.05%
2020/12/16	18	17.44	20.8	17.34	17.50	-2.8	6,504	-0.04%
2020/12/15	2	17.05	0	0.00	17.35	2	6,431	0.03%
2020/12/14	10	17.16	33	17.13	17.55	-23	6,229	-0.37%
2020/12/11	9	16.76	97.2	16.79	16.75	-88.2	6,034	-1.46%
2020/12/10	6	17.44	332.4	17.43	17.35	-326.4	5,814	-5.61%	大賣/鉅額交易
2020/12/09	170	18.69	336	18.46	18.60	-166	5,442	-3.05%	大買/大賣/鉅額交易
2020/12/08	2	17.60	233.6	17.51	17.85	-231.6	4,384	-5.28%	大賣/鉅額交易
2020/12/07	105	16.14	71	16.12	16.25	34	4,114	0.83%	大買/
2020/12/02	0	0.00	1	15.80	15.70	-1	4,129	-0.02%
2020/12/01	0	0.00	9	15.67	15.75	-9	4,134	-0.22%
2020/11/30	23	15.90	20	15.75	15.85	3	4,126	0.07%
2020/11/27	0	0.00	1	16.10	15.75	-1	4,077	-0.02%
2020/11/26	31	15.77	21	15.77	16.00	10	4,002	0.25%
2020/11/24	1	15.20	0	0.00	15.20	1	3,900	0.03%
2020/11/23	0	0.00	3	15.15	15.15	-3	3,966	-0.08%
2020/11/20	30	15.10	0	0.00	15.10	30	4,084	0.73%
2020/11/18	0	0.00	1	15.10	15.10	-1	4,045	-0.02%
2020/11/17	0	0.00	8	14.85	14.90	-8	3,994	-0.20%
2020/11/16	0	0.00	50.1	14.88	14.85	-50.1	4,010	-1.25%
2020/11/13	8	15.03	2	14.85	14.85	6	4,027	0.15%
2020/11/12	1	15.10	0	0.00	15.25	1	3,957	0.03%
2020/11/11	0	0.00	17	14.70	14.80	-17	3,838	-0.44%
2020/11/10	6	14.60	2	14.65	14.65	4	3,869	0.10%
2020/11/09	31	14.49	0	0.00	14.40	31	3,846	0.81%
2020/11/04	1.1	14.16	0	0.00	14.30	1.1	3,901	0.03%
2020/10/29	0	14.45	4	14.30	14.40	-4	3,889	-0.10%
2020/10/28	0	14.55	2	14.50	14.50	-2	3,892	-0.05%
2020/10/26	32	15.04	0	0.00	14.90	32	3,868	0.83%
2020/10/22	3	14.25	0	0.00	14.70	3	3,813	0.08%
2020/10/19	20	14.35	0	0.00	14.35	20	3,753	0.53%
2020/10/16	17	14.41	10	14.25	14.30	7	3,758	0.19%
2020/10/12	21	14.84	48	14.73	14.60	-27	3,660	-0.74%
2020/10/06	0	0.00	20	15.98	15.65	-20	3,463	-0.58%
2020/10/05	0	0.00	53	15.79	15.95	-53	3,387	-1.56%
2020/09/28	2	15.20	5	15.30	15.15	-3	3,157	-0.10%
2020/09/24	1	14.05	5	14.00	14.00	-4	3,030	-0.13%
2020/09/22	0	0.00	0	14.90	14.60	0	2,976	0.00%
2020/09/21	0	0.00	22	14.55	14.55	-22	2,958	-0.74%
2020/09/14	1	14.90	2	14.90	14.95	-1	3,089	-0.03%
2020/09/11	11	14.81	0	0.00	14.55	11	3,156	0.35%
2020/09/10	6	15.05	0	0.00	14.95	6	3,094	0.19%
2020/09/09	1	15.25	16	15.30	15.40	-15	3,004	-0.50%
2020/09/08	16	15.25	0	0.00	15.30	16	2,964	0.54%
2020/09/07	0	0.00	1	15.60	15.60	-1	2,894	-0.03%
2020/09/02	10	15.40	0	0.00	15.30	10	2,782	0.36%
2020/09/01	41	15.70	0	0.00	15.55	41	2,750	1.49%
2020/08/31	0	0.00	11	16.03	15.95	-11	2,710	-0.41%
2020/08/28	12	15.51	1	15.40	15.45	11	2,505	0.44%
2020/08/27	10	15.95	15	15.82	15.55	-5	2,475	-0.20%
2020/08/26	167	15.70	174	15.71	16.25	-7	2,362	-0.30%	大買/大賣/
2020/08/25	5	15.30	2	14.95	15.40	3	2,189	0.14%
2020/08/20	0	0.00	11	15.10	14.60	-11	2,134	-0.52%
2020/08/19	1	15.30	0	0.00	15.25	1	2,088	0.05%
2020/08/18	0	0.00	2	15.45	15.30	-2	2,053	-0.10%
2020/08/17	4	15.55	15	15.46	15.55	-11	2,034	-0.54%
2020/08/14	4	15.30	3	15.35	15.35	1	1,982	0.05%
2020/08/13	0	0.00	2	14.80	14.75	-2	1,899	-0.11%
2020/08/11	4	14.70	0	0.00	14.60	4	1,880	0.21%
2020/08/10	1	14.65	0	0.00	14.70	1	1,828	0.05%
2020/08/07	4	14.05	0	0.00	14.10	4	1,798	0.22%
2020/08/04	0	0.00	0.4	14.15	14.15	-0.4	1,818	-0.02%
2020/08/03	2	14.00	0	0.00	14.00	2	1,842	0.11%
2020/07/29	11	13.45	0	0.00	13.30	11	1,885	0.58%
2020/07/28	2	13.50	0	0.00	13.40	2	1,879	0.11%
2020/07/27	11	13.80	4	13.80	13.70	7	1,901	0.37%
2020/07/24	16	14.12	40	14.20	13.95	-24	1,936	-1.24%
2020/07/22	2	14.38	0	0.00	14.30	2	1,988	0.10%
2020/07/21	1	14.35	2	14.45	14.45	-1	1,990	-0.05%
2020/07/20	6	14.29	0	0.00	14.35	6	2,033	0.30%
2020/07/15	1	14.45	0	0.00	14.50	1	2,296	0.04%
2020/07/14	12	14.62	3	14.45	14.50	9	2,312	0.39%
2020/07/13	5	14.65	0	0.00	14.80	5	2,321	0.22%
2020/07/09	0	0.00	3	15.00	14.95	-3	2,360	-0.13%
2020/07/08	1	15.25	15	15.35	15.30	-14	2,336	-0.60%
2020/07/07	2	15.85	0	0.00	15.85	2	2,317	0.09%
2020/07/06	15	15.70	1	15.65	15.70	14	2,280	0.61%
2020/07/03	3	15.70	1	15.65	15.60	2	2,283	0.09%
2020/07/02	4	15.55	2	15.55	15.55	2	2,300	0.09%
2020/06/24	0	0.00	1	15.20	15.20	-1	2,408	-0.04%
2020/06/22	1	15.30	0	0.00	15.30	1	2,401	0.04%
2020/06/19	5	15.70	32	16.05	15.50	-27	2,397	-1.13%
2020/06/18	27	15.38	73	15.40	15.55	-46	2,268	-2.03%
2020/06/16	0	0.00	8	14.60	14.80	-8	2,167	-0.37%
2020/06/15	1	14.40	0	0.00	14.30	1	2,200	0.05%
2020/06/10	64	14.87	0	0.00	15.05	64	2,298	2.78%
2020/06/09	2	14.75	0	0.00	14.80	2	2,317	0.09%
2020/06/03	21	14.62	21	14.50	14.40	0	2,341	0.00%
2020/05/19	0	0.00	15	13.90	14.00	-15	2,302	-0.65%
2020/05/15	0	0.00	10	13.68	13.60	-10	2,310	-0.43%
2020/05/14	2	13.80	5	14.00	13.85	-3	2,304	-0.13%
2020/05/12	0	0.00	0	14.50	14.50	0	2,305	0.00%
2020/05/08	0	0.00	10	14.55	14.40	-10	2,275	-0.44%
2020/05/07	10	14.50	0	0.00	14.60	10	2,260	0.44%
2020/05/06	0	0.00	1	14.65	14.50	-1	2,243	-0.04%
2020/05/04	4	14.45	1	14.35	14.30	3	2,269	0.13%
2020/04/29	0	0.00	14	14.90	14.95	-14	2,330	-0.60%
2020/04/24	13	14.73	3	14.73	14.50	10	2,306	0.43%
2020/04/23	0	0.00	14	14.49	14.60	-14	2,284	-0.61%
2020/04/22	30	14.00	18	14.04	14.20	12	2,242	0.54%
2020/04/21	2	14.65	1	15.00	14.50	1	2,227	0.04%
2020/04/20	10	13.80	2	13.80	13.75	8	2,026	0.39%
2020/04/16	0	0.00	1	13.50	13.50	-1	1,988	-0.05%
2020/04/13	0	0.00	3	12.65	12.50	-3	1,923	-0.16%
2020/04/10	0	12.70	0	0.00	12.70	0	1,924	0.00%
2020/04/08	3	12.00	0	0.00	12.10	3	1,895	0.16%
2020/04/01	1	12.15	3	12.03	12.00	-2	1,811	-0.11%
2020/03/30	0	0.00	3	11.10	11.00	-3	1,745	-0.17%
2020/03/23	3	9.55	0	0.00	9.81	3	1,737	0.17%
2020/03/20	1	10.00	0	0.00	10.05	1	1,743	0.06%
2020/03/19	10	9.67	0	0.00	9.47	10	1,721	0.58%
2020/03/18	1	10.45	0	0.00	10.50	1	1,676	0.06%
2020/03/17	11	10.32	0	0.00	10.45	11	1,663	0.66%
2020/03/16	0	11.40	0	0.00	11.35	0	1,555	0.00%
2020/03/13	0	11.85	0	0.00	11.85	0	1,578	0.00%
2020/03/12	9	12.36	0	0.00	12.35	9	1,521	0.59%
2020/03/11	5	13.20	0	0.00	13.05	5	1,471	0.34%
2020/03/10	0	12.90	0	0.00	12.90	0	1,451	0.00%
2020/03/09	2	12.90	1	12.75	12.65	1	1,423	0.07%
2020/02/27	5	13.60	0	0.00	13.40	5	1,397	0.36%
2020/02/14	0	13.90	0	0.00	13.80	0	1,407	0.00%
2020/02/10	0	13.45	0	0.00	13.25	0	1,378	0.00%
2020/02/07	20	13.56	0	0.00	13.50	20	1,374	1.46%
2020/02/06	0	0.00	1	13.56	13.65	-1	1,365	-0.08%
2020/02/05	36	13.21	0	0.00	13.30	36	1,375	2.62%
2020/02/03	21	13.54	0	0.00	13.50	21	1,325	1.58%
2020/01/31	14	14.66	0	0.00	14.70	14	1,244	1.12%
2020/01/30	48	14.95	0	0.00	14.85	48	1,202	3.99%
2020/01/16	1	15.75	0	0.00	15.90	1	1,181	0.08%
2020/01/15	11	15.69	0	0.00	15.85	11	1,171	0.94%
2020/01/14	9	16.22	0	0.00	16.10	9	1,137	0.79%
2020/01/13	11	16.20	0	0.00	16.30	11	1,127	0.98%
2019/12/31	0	0.00	12	16.75	16.85	-12	1,400	-0.86%
2019/12/26	0	0.00	1	16.95	16.95	-1	1,463	-0.07%
2019/12/25	0	0.00	7	17.00	17.00	-7	1,474	-0.47%
2019/12/23	0	0.00	1	16.95	16.95	-1	1,483	-0.07%
2019/12/20	0	0.00	10	17.02	16.95	-10	1,485	-0.68%
2019/12/18	2	16.60	0	0.00	16.70	2	1,443	0.14%
2019/12/17	10	16.61	7	16.65	16.65	3	1,450	0.21%
2019/12/13	0	0.00	1	16.50	16.40	-1	1,469	-0.07%
2019/12/10	0	0.00	3	16.48	16.35	-3	1,476	-0.20%
2019/12/09	1	15.85	0	0.00	15.70	1	1,486	0.07%
2019/12/04	1	15.95	0	0.00	16.05	1	1,627	0.06%
2019/12/03	2	16.00	0	0.00	16.10	2	1,671	0.12%
2019/11/29	2	16.00	0	0.00	16.00	2	1,765	0.11%
2019/11/26	2	15.90	0	0.00	15.90	2	1,891	0.11%
2019/11/25	1	15.80	0	0.00	15.85	1	1,888	0.05%
2019/11/22	1	15.60	1	15.65	15.65	0	1,898	0.00%
2019/11/21	11	15.60	0	0.00	15.60	11	1,906	0.58%
2019/11/20	1	15.60	0	0.00	15.75	1	1,903	0.05%
2019/11/18	5	15.50	0	0.00	15.55	5	1,904	0.26%
2019/11/15	3	15.70	0	0.00	15.70	3	1,900	0.16%
2019/11/14	0	0.00	1	15.80	15.85	-1	1,892	-0.05%
2019/11/13	6	15.65	0	0.00	15.65	6	1,948	0.31%
2019/11/12	7	15.73	0	0.00	15.85	7	1,957	0.36%
2019/11/11	6	15.88	1	15.85	15.90	5	1,962	0.25%
2019/11/04	2	16.25	0	0.00	16.20	2	1,991	0.10%
2019/11/01	3	16.35	0	0.00	16.35	3	1,986	0.15%
2019/10/31	7	16.60	0	0.00	16.65	7	1,984	0.35%
2019/10/29	1	16.40	0	0.00	16.40	1	1,998	0.05%
2019/10/17	5	17.10	0	0.00	17.10	5	2,296	0.22%
2019/10/16	3	17.10	0	0.00	17.40	3	2,331	0.13%
2019/10/15	5	17.60	1	17.75	17.40	4	2,307	0.17%
2019/10/14	0	0.00	9	17.67	17.75	-9	2,267	-0.40%
2019/10/09	0	0.00	1	16.75	16.85	-1	2,160	-0.05%
2019/10/08	0	0.00	17	16.55	16.55	-17	2,115	-0.80%
2019/10/03	1	16.30	0	0.00	16.30	1	2,102	0.05%
2019/10/02	36	16.57	20	16.55	16.45	16	2,104	0.76%
2019/09/27	3	16.12	7	16.10	16.05	-4	2,033	-0.20%
2019/09/24	0	0.00	1	16.25	16.25	-1	2,018	-0.05%
2019/09/20	1	16.55	8	16.60	16.60	-7	1,992	-0.35%
2019/09/19	2	17.28	3	17.30	17.20	-1	1,968	-0.05%
2019/09/18	0	0.00	5	17.40	17.40	-5	1,951	-0.26%
2019/09/17	4	17.20	0	0.00	17.30	4	1,937	0.21%
2019/09/16	6	17.20	8	17.31	17.25	-2	1,934	-0.10%
2019/09/12	8	17.29	0	0.00	17.30	8	1,923	0.42%
2019/09/11	0	0.00	11	17.41	17.20	-11	1,912	-0.58%
2019/09/10	0	0.00	7	17.27	17.20	-7	1,850	-0.38%
2019/09/09	5	17.15	9	17.21	17.30	-4	1,780	-0.22%
2019/09/06	7	17.16	0	0.00	17.00	7	1,733	0.40%
2019/09/05	5	17.50	4	17.38	17.30	1	1,690	0.06%
2019/09/04	8	17.44	9	17.21	17.30	-1	1,639	-0.06%
2019/09/02	9	17.16	3	17.02	17.10	6	1,540	0.39%
2019/08/30	1	16.60	0	0.00	16.60	1	1,483	0.07%
2019/08/27	6	15.82	0	0.00	15.80	6	1,382	0.43%
2019/08/26	0	0.00	6	15.95	15.80	-6	1,361	-0.44%
2019/08/19	0	0.00	2	16.00	16.00	-2	1,291	-0.15%
2019/08/15	7	15.29	0	0.00	15.35	7	1,224	0.57%
2019/08/14	10	15.49	0	0.00	15.40	10	1,197	0.84%
2019/08/13	11	15.50	0	0.00	15.40	11	1,200	0.92%
2019/08/12	1	15.65	0	0.00	15.65	1	1,237	0.08%
2019/08/08	16	15.58	0	0.00	15.65	16	1,279	1.25%
2019/08/06	28	15.60	0	0.00	15.85	28	1,324	2.11%
2019/08/02	3	16.10	0	0.00	16.20	3	1,302	0.23%
2019/08/01	11	16.58	0	0.00	16.35	11	1,287	0.85%
2019/07/31	6	16.80	0	0.00	16.70	6	1,269	0.47%
2019/07/30	9	17.01	0	0.00	17.00	9	1,261	0.71%
2019/07/29	21	17.25	10	17.20	17.20	11	1,254	0.88%
2019/07/26	6	17.22	0	0.00	17.10	6	1,265	0.47%
2019/07/25	2	17.30	20	17.70	17.40	-18	1,256	-1.43%
2019/07/24	0	0.00	14	18.11	17.75	-14	1,210	-1.16%
2019/07/22	10	17.80	12	17.73	17.70	-2	1,073	-0.19%
2019/07/19	10	17.46	3	17.40	17.40	7	1,048	0.67%
2019/07/18	0	0.00	2	17.45	17.30	-2	1,050	-0.19%
2019/07/17	0	0.00	4	17.10	17.00	-4	1,007	-0.40%
2019/07/15	0	0.00	1	16.85	16.75	-1	1,059	-0.09%
2019/07/12	0	0.00	1	16.85	16.70	-1	1,146	-0.09%
2019/07/10	1	16.90	0	0.00	16.90	1	1,153	0.09%
2019/07/09	0	0.00	4	16.71	16.70	-4	1,149	-0.35%
2019/07/03	0	0.00	59	16.38	16.45	-59	1,138	-5.18%
2019/07/02	0	0.00	2	16.20	16.15	-2	1,129	-0.18%
2019/07/01	5	16.10	0	0.00	16.15	5	1,125	0.44%
2019/06/28	1	15.95	5	16.00	16.10	-4	1,125	-0.36%
2019/06/26	0	0.00	1	16.00	16.05	-1	1,130	-0.09%
2019/06/25	0	0.00	4	15.98	15.90	-4	1,131	-0.35%
2019/06/11	5	15.40	0	0.00	15.40	5	1,130	0.44%
2019/06/06	0	0.00	2	15.45	15.40	-2	1,141	-0.18%
2019/05/23	0	0.00	1	15.50	15.40	-1	1,196	-0.08%
2019/05/21	1	15.20	0	0.00	15.55	1	1,214	0.08%
2019/05/20	1	15.10	0	0.00	15.20	1	1,221	0.08%
2019/05/17	2	15.40	0	0.00	15.30	2	1,205	0.17%
2019/05/16	3	15.55	0	0.00	15.65	3	1,153	0.26%
2019/05/15	32	15.83	0	0.00	15.70	32	1,103	2.90%
2019/05/14	1	16.20	0	0.00	16.35	1	1,038	0.10%
2019/05/13	11	16.32	0	0.00	16.35	11	1,035	1.06%
2019/05/10	11	16.51	0	0.00	16.50	11	1,040	1.06%
2019/05/09	8	16.78	2.1	16.80	16.85	5.9	1,036	0.57%
2019/05/08	3	17.10	0	0.00	17.05	3	1,034	0.29%
2019/05/06	0	0.00	1	17.05	16.95	-1	1,043	-0.10%
2019/05/03	0	0.00	1	17.85	17.35	-1	1,025	-0.10%
2019/05/02	0	0.00	136	17.40	17.40	-136	998	-13.62%	大賣/鉅額交易
2019/04/29	0	0.00	1	16.90	16.85	-1	978	-0.10%
2019/04/26	5	17.10	5	17.25	17.15	0	980	0.00%
2019/04/25	1	17.50	1	17.75	17.45	0	981	0.00%
2019/04/24	1	17.40	3	17.37	17.30	-2	935	-0.21%
2019/04/23	2	17.05	0	0.00	17.05	2	916	0.22%
2019/04/22	0	0.00	3	17.22	17.10	-3	913	-0.33%
2019/04/19	5	17.25	10	17.28	17.05	-5	896	-0.56%
2019/04/18	0	0.00	1	17.05	17.10	-1	835	-0.12%
2019/04/15	0	0.00	6	16.05	16.05	-6	753	-0.80%
2019/04/12	1	16.20	2	16.10	16.05	-1	754	-0.13%
2019/04/11	0	16.15	0	0.00	16.20	0	747	0.00%
2019/04/08	0	0.00	40	15.83	16.00	-40	744	-5.37%
2019/04/03	3	15.70	6	15.75	15.70	-3	747	-0.40%
2019/04/02	2	15.65	0	0.00	15.70	2	772	0.26%
2019/04/01	4	15.73	0	0.00	15.60	4	779	0.51%
2019/03/26	0	0.00	2	15.65	15.65	-2	811	-0.25%
2019/03/21	2	16.00	0	0.00	15.95	2	897	0.22%
2019/03/18	2	15.90	0	0.00	15.95	2	913	0.22%
2019/03/15	0	0.00	2	15.90	15.85	-2	923	-0.22%
2019/03/14	2	15.95	0	0.00	15.90	2	941	0.21%
2019/03/11	1	15.75	0	0.00	15.85	1	973	0.10%
2019/03/08	9	15.65	0	0.00	15.70	9	1,003	0.90%
2019/03/07	9	15.77	0	0.00	15.75	9	1,037	0.87%
2019/03/05	0	0.00	11	15.86	15.75	-11	1,090	-1.01%
2019/03/04	0	0.00	3	15.85	15.85	-3	1,117	-0.27%
2019/02/20	7	15.50	0	0.00	15.60	7	1,107	0.63%
2019/02/15	0	15.45	0	0.00	15.40	0	1,104	0.00%
2019/02/14	0	15.30	0	0.00	15.40	0	1,121	0.00%
2019/02/12	0	15.25	0	0.00	15.25	0	1,133	0.00%
2019/02/11	3	15.10	0	0.00	15.25	3	1,133	0.26%
2019/01/22	0	0.00	1	15.70	15.55	-1	1,258	-0.08%
2019/01/18	5	15.50	0	0.00	15.50	5	1,323	0.38%
2019/01/17	23	15.43	0	0.00	15.60	23	1,372	1.68%
2019/01/16	6	15.54	0	0.00	15.50	6	1,425	0.42%
2019/01/15	1	15.45	0	0.00	15.65	1	1,466	0.07%
2019/01/07	1	15.90	1	16.05	16.10	0	1,993	0.00%
2019/01/04	6	15.59	0	0.00	16.00	6	2,178	0.28%
2019/01/02	5	15.80	0	0.00	15.85	5	2,653	0.19%
2018/12/25	4	15.60	0	0.00	15.50	4	2,726	0.15%
2018/12/22	7	15.90	0	0.00	16.10	7	2,705	0.26%
2018/12/21	1	16.25	0	0.00	15.90	1	2,710	0.04%
2018/12/20	0	0.00	1	16.30	16.30	-1	2,712	-0.04%
2018/12/17	0	16.60	1	16.85	16.70	-1	2,725	-0.04%
2018/12/14	0	0.00	7	16.31	16.25	-7	2,688	-0.26%
2018/12/12	10	16.55	10	16.45	16.45	0	2,693	0.00%
2018/12/11	10	16.40	16	16.44	16.40	-6	2,695	-0.22%
2018/12/07	0	0.00	5	16.50	16.55	-5	2,711	-0.18%
2018/12/05	6	16.10	4	16.15	16.20	2	2,718	0.07%
2018/12/03	5	16.25	1	16.45	16.30	4	2,749	0.15%
2018/11/30	1	16.00	1	16.25	16.00	0	2,737	0.00%
2018/11/29	1	16.05	0	0.00	15.80	1	2,737	0.04%
2018/11/28	54	16.03	0	0.00	15.95	54	2,731	1.98%
2018/11/27	27	16.00	36	16.05	15.90	-9	2,715	-0.33%
2018/11/26	0	0.00	30	15.42	15.50	-30	2,700	-1.11%
2018/11/21	12	15.39	0	0.00	15.50	12	2,708	0.44%
2018/11/15	4	15.08	0	0.00	15.15	4	2,733	0.15%
2018/11/13	9	14.94	0	0.00	15.00	9	2,743	0.33%
2018/11/12	5	15.15	0	0.00	15.20	5	2,733	0.18%
2018/11/09	10	15.05	2	15.15	15.10	8	2,785	0.29%
2018/11/07	15	15.42	0	0.00	15.40	15	2,888	0.52%
2018/11/02	1	15.30	0	0.00	15.50	1	3,048	0.03%
2018/11/01	4	15.24	0	0.00	15.40	4	3,083	0.13%
2018/10/31	0	0.00	4	15.10	15.95	-4	3,169	-0.13%
2018/10/30	4	15.10	0	0.00	15.05	4	3,224	0.12%
2018/10/29	10	14.88	0	0.00	14.95	10	3,252	0.31%
2018/10/26	15	15.30	0	0.00	15.05	15	3,331	0.45%
2018/10/25	44	15.56	0	0.00	15.25	44	3,303	1.33%
2018/10/24	53	16.63	1	16.40	16.35	52	3,249	1.60%
2018/10/23	52	17.15	2	17.65	17.05	50	3,223	1.55%
2018/10/22	2	17.75	12	17.61	17.55	-10	3,218	-0.31%
2018/10/19	2	17.55	8	17.55	17.45	-6	3,235	-0.19%
2018/10/18	13	17.47	7	17.56	17.70	6	3,255	0.18%
2018/10/17	11	17.20	6	17.22	17.30	5	3,233	0.15%
2018/10/16	56	17.39	5	17.75	17.15	51	3,159	1.61%
2018/10/15	35	18.01	166	18.32	18.05	-131	3,026	-4.33%	大賣/鉅額交易
2018/10/12	33	18.00	33	17.85	17.65	0	2,807	0.00%
2018/10/11	45	17.05	91	17.45	18.00	-46	2,612	-1.76%
2018/10/09	11	17.44	26	17.24	17.60	-15	2,327	-0.64%
2018/10/08	47	15.71	51	15.71	16.30	-4	2,130	-0.19%
2018/10/05	2	15.23	1	15.20	15.30	1	2,080	0.05%
2018/10/04	0	0.00	5	15.79	15.60	-5	2,071	-0.24%
2018/10/03	3	15.90	1	15.85	15.90	2	2,061	0.10%
2018/10/01	2	15.68	5	15.76	15.80	-3	2,043	-0.15%
2018/09/28	11	15.65	7	15.61	15.65	4	2,039	0.20%
2018/09/27	1	15.45	0	0.00	15.65	1	2,036	0.05%
2018/09/26	3	15.62	5	15.55	15.40	-2	2,022	-0.10%
2018/09/25	4	15.49	9	15.30	15.75	-5	2,004	-0.25%
2018/09/21	71	15.26	1	15.20	15.30	70	1,979	3.54%
2018/09/20	6	15.25	0	0.00	15.25	6	1,974	0.30%
2018/09/18	10	15.20	0	0.00	15.20	10	2,056	0.49%
2018/09/17	6	15.12	0	0.00	15.20	6	2,048	0.29%
2018/09/14	4	15.20	0	0.00	15.15	4	2,034	0.20%
2018/09/12	15	15.12	0	0.00	15.10	15	2,020	0.74%
2018/09/10	20	15.55	0	0.00	15.50	20	1,990	1.00%
2018/09/06	10	15.55	0	0.00	15.50	10	1,941	0.52%
2018/09/05	36	15.84	0	0.00	15.65	36	1,928	1.87%
2018/09/04	14	16.06	0	0.00	16.00	14	1,898	0.74%
2018/08/24	0	0.00	1	16.50	16.60	-1	1,858	-0.05%
2018/08/23	0	0.00	6	16.80	16.80	-6	1,855	-0.32%
2018/08/22	0	0.00	4	16.75	16.60	-4	1,831	-0.22%
2018/08/20	0	16.55	0	0.00	16.55	0	1,825	0.00%
2018/08/17	3	16.15	0	0.00	16.20	3	1,801	0.17%
2018/08/13	0	0.00	1	16.65	16.55	-1	1,609	-0.06%
2018/08/10	3	17.40	0	0.00	17.50	3	1,526	0.20%
2018/08/09	2	18.10	1	18.05	18.05	1	1,473	0.07%
2018/08/08	0	0.00	1	18.00	18.20	-1	1,465	-0.07%
2018/08/07	13	18.32	0	0.00	18.00	13	1,414	0.92%
2018/08/06	3	18.10	3	17.85	17.90	0	1,255	0.00%
2018/08/03	1	17.10	0	0.00	17.30	1	1,134	0.09%
2018/08/02	0	0.00	10	17.07	17.00	-10	1,092	-0.92%
2018/07/26	5	16.41	0	0.00	16.35	5	927	0.54%
2018/07/25	2	16.60	0	0.00	16.20	2	879	0.23%
2018/07/24	10	16.10	0	0.00	16.40	10	835	1.20%
2018/07/18	0	0.00	5	15.45	15.50	-5	810	-0.62%
2018/07/12	5	15.50	0	0.00	15.45	5	852	0.59%
2018/07/04	0	0.00	5	15.59	15.55	-5	912	-0.55%
2018/06/28	5	15.20	0	0.00	15.20	5	928	0.54%
2018/06/27	1	16.00	0	0.00	15.90	1	868	0.12%
2018/06/25	0	16.30	0	0.00	16.25	0	837	0.00%
2018/06/22	7	16.19	0	0.00	16.20	7	843	0.83%
2018/06/19	1	16.85	0	0.00	16.80	1	854	0.12%
2018/05/18	0	0.00	13	16.95	17.05	-13	966	-1.34%
2018/05/16	1	17.05	0	0.00	17.10	1	971	0.10%
2018/04/18	0	17.70	0	0.00	17.55	0	1,126	0.00%
2018/04/12	0	18.00	0	0.00	17.80	0	1,129	0.00%
2018/04/03	30	17.65	0	0.00	17.70	30	1,174	2.56%
2018/03/26	0	18.00	0	0.00	17.65	0	1,152	0.00%
2018/03/23	2	17.60	0	0.00	17.75	2	1,155	0.17%
2018/03/22	2	18.05	0	0.00	18.05	2	1,140	0.18%
2018/03/21	8	18.23	0	0.00	18.30	8	1,130	0.71%
2018/03/13	1	18.30	0	0.00	18.30	1	1,099	0.09%
2018/03/12	3	18.35	0	0.00	18.40	3	1,089	0.28%
2018/03/05	3	18.80	0	0.00	18.65	3	1,198	0.25%
2018/02/09	9	18.55	9	18.60	18.70	0	1,155	0.00%
2018/01/03	0.5	21.35	0	0.00	21.35	0.5	959	0.05%