新興 (2605)-元大-內湖民權券商分點個股進出

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
26.05
漲跌
▼0.55
漲幅
-2.07%
成交量
4,186張
產業
上市航運類股
777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－元大-內湖民權券商分點個股進出

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

元大-內湖民權券商分點個股進出
元大-內湖民權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
2024/12/11	2	26.05	2	26.10	26.05	0	8,220	0.00%
2024/12/09	3	26.92	0	0.00	27.00	3	8,153	0.04%
2024/12/06	0	0.00	3	26.53	26.55	-3	8,043	-0.04%
2024/12/04	11	26.46	0	0.00	26.30	11	8,026	0.14%
2024/12/03	10	26.60	0	0.00	26.70	10	8,044	0.12%
2024/11/29	5	26.25	5	26.55	26.35	0	7,986	0.00%
2024/11/28	1	26.25	0	0.00	26.20	1	8,010	0.01%
2024/11/27	25.2	26.95	20	26.43	26.45	5.2	7,956	0.07%
2024/11/22	16	28.00	3	27.78	27.70	13	7,896	0.16%
2024/11/21	17	28.33	5	28.33	28.20	12	7,825	0.15%
2024/11/20	1	28.55	17	28.64	28.10	-16	7,746	-0.21%
2024/11/19	7	28.60	0	0.00	28.65	7	7,637	0.09%
2024/11/18	2	28.58	0	0.00	28.20	2	7,517	0.03%
2024/11/15	5	28.57	3	28.72	28.60	2	7,431	0.03%
2024/11/14	1	28.00	2	28.00	27.90	-1	7,267	-0.01%
2024/11/13	3	28.28	0	0.00	28.25	3	7,201	0.04%
2024/11/12	47	28.34	12	28.45	28.05	35	7,056	0.50%
2024/11/11	3	27.70	6	27.48	27.35	-3	6,785	-0.04%
2024/11/08	3.1	27.16	2	27.35	26.85	1.1	6,719	0.02%
2024/11/07	5	26.83	0	0.00	27.10	5	6,699	0.07%
2024/11/06	1	26.95	2	26.95	27.00	-1	6,695	-0.01%
2024/11/05	0	0.00	1	26.65	26.60	-1	6,689	-0.01%
2024/11/04	7	26.64	1	26.40	26.25	6	6,747	0.09%
2024/11/01	2	26.45	1	26.30	26.65	1	6,779	0.01%
2024/10/29	1	26.20	0	0.00	26.05	1	6,766	0.01%
2024/10/28	1	26.30	0	0.00	26.35	1	6,732	0.01%
2024/10/25	7	26.70	1	26.65	26.55	6	6,727	0.09%
2024/10/24	0	0.00	6.2	26.65	26.50	-6.2	6,729	-0.09%
2024/10/23	1.1	26.80	0	0.00	26.75	1.1	6,708	0.02%
2024/10/22	2	27.13	1	27.30	26.95	1	6,713	0.01%
2024/10/21	4	27.00	0	0.00	27.40	4	6,717	0.06%
2024/10/18	2	26.85	1	27.05	26.85	1	6,744	0.01%
2024/10/16	1	26.55	4	26.90	27.00	-3	6,755	-0.04%
2024/10/14	11	27.00	1	27.15	27.05	10	6,730	0.15%
2024/10/11	1	27.00	0	0.00	26.90	1	6,760	0.01%
2024/10/09	7	27.55	6	27.33	27.35	1	6,758	0.01%
2024/10/08	2	28.33	0	0.00	28.05	2	6,754	0.03%
2024/10/07	14	28.54	2	28.45	28.60	12	6,748	0.18%
2024/10/04	6.1	28.77	3	28.62	28.80	3.1	6,879	0.04%
2024/10/01	1	29.85	1	29.85	29.60	0	6,650	0.00%
2024/09/30	73	30.57	21	30.32	29.90	52	6,457	0.81%
2024/09/27	60	29.47	47.1	29.63	30.15	12.9	5,422	0.24%
2024/09/26	2	27.45	4	27.45	27.45	-2	4,949	-0.04%
2024/09/25	11	27.50	0	0.00	27.45	11	4,867	0.23%
2024/09/24	6	26.47	5	26.83	26.75	1	4,826	0.02%
2024/09/23	0	0.00	6	26.00	25.90	-6	4,874	-0.12%
2024/09/20	0	0.00	1	26.05	25.60	-1	4,922	-0.02%
2024/09/19	1	25.45	1	25.60	25.65	0	4,976	0.00%
2024/09/18	1	25.70	1	25.95	25.60	0	5,021	0.00%
2024/09/16	3	25.48	0	0.00	25.50	3	5,118	0.06%
2024/09/13	2	25.38	1	25.65	25.60	1	5,173	0.02%
2024/09/12	1	25.30	1	25.45	25.25	0	5,270	0.00%
2024/09/04	5	25.78	0	0.00	25.60	5	6,964	0.07%
2024/09/02	1.2	27.53	0	0.00	27.00	1.2	7,495	0.02%
2024/08/30	8	28.08	8	27.73	27.80	0	8,024	0.00%
2024/08/29	0	0.00	16	27.01	27.20	-16	8,147	-0.20%
2024/08/26	10	28.15	13	27.71	27.50	-3	9,945	-0.03%
2024/08/23	1	26.80	0	0.00	26.80	1	11,545	0.01%
2024/08/22	0	0.00	2	27.10	27.20	-2	12,180	-0.02%
2024/08/20	1	26.65	0	0.00	26.60	1	12,515	0.01%
2024/08/19	0	0.00	1	26.80	26.75	-1	12,609	-0.01%
2024/08/16	16	27.29	2.1	27.10	26.90	13.9	12,754	0.11%
2024/08/15	6.1	26.99	7	27.06	27.00	-0.9	12,836	-0.01%
2024/08/14	5	26.69	5	26.58	26.55	0	12,951	0.00%
2024/08/13	1	26.20	1	26.40	26.35	0	13,272	0.00%
2024/08/12	1.2	26.23	1	26.50	26.30	0.2	13,623	0.00%
2024/08/09	1	25.80	1	26.00	25.80	0	14,036	0.00%
2024/08/07	2	25.63	3	26.03	26.25	-1	16,411	-0.01%
2024/08/05	3	25.22	2	25.05	24.60	1	17,325	0.01%
2024/08/02	1	27.40	2	27.23	26.80	-1	18,579	-0.01%
2024/08/01	0.4	27.30	2	27.28	27.50	-1.6	18,686	-0.01%
2024/07/31	0	0.00	8	26.59	26.60	-8	18,738	-0.04%
2024/07/30	4.2	26.05	2	26.28	26.50	2.2	18,791	0.01%
2024/07/29	2	26.20	0	0.00	25.80	2	18,797	0.01%
2024/07/26	0	0.00	7	26.02	26.40	-7	18,869	-0.04%
2024/07/23	1	26.60	1	26.70	26.65	0	19,144	0.00%
2024/07/22	3	26.17	14	25.98	26.40	-11	19,327	-0.06%
2024/07/19	2	26.58	1	26.25	26.50	1	19,319	0.01%
2024/07/18	1	26.90	1	26.95	26.90	0	19,335	0.00%
2024/07/17	1	27.00	0.7	27.20	26.90	0.3	19,396	0.00%
2024/07/16	1	27.30	2	27.40	27.20	-1	19,841	-0.01%
2024/07/15	1	27.00	6	27.25	27.10	-5	20,528	-0.02%
2024/07/12	1	27.35	0	27.35	27.45	1	20,515	0.00%
2024/07/11	2	27.63	1	27.85	27.55	1	20,516	0.00%
2024/07/10	7	27.70	4	27.80	27.75	3	20,585	0.01%
2024/07/09	0	0.00	30	28.11	28.20	-30	20,648	-0.15%
2024/07/08	19	28.81	0	0.00	28.40	19	20,804	0.09%
2024/07/05	1	30.90	2	30.80	30.80	-1	20,845	0.00%
2024/07/04	8	31.40	3	31.27	31.30	5	20,811	0.02%
2024/07/03	8	32.03	10	32.29	32.35	-2	20,741	-0.01%
2024/07/02	13	31.49	19	31.41	31.70	-6	20,513	-0.03%
2024/07/01	22	30.34	4	30.83	30.15	18	20,186	0.09%
2024/06/28	14	30.79	12	30.85	30.60	2	20,122	0.01%
2024/06/27	2	31.35	11	31.53	31.45	-9	19,994	-0.05%
2024/06/26	8	30.63	0	0.00	30.55	8	19,832	0.04%
2024/06/25	3	30.38	3	30.67	31.05	0	19,794	0.00%
2024/06/24	0	0.00	1	30.65	30.60	-1	19,737	-0.01%
2024/06/21	8	30.63	2	30.50	30.65	6	19,734	0.03%
2024/06/20	0	0.00	1	30.30	30.35	-1	19,652	-0.01%
2024/06/19	14	30.09	20.1	30.07	29.85	-6.1	19,631	-0.03%
2024/06/18	4	30.25	14	30.29	30.30	-10	19,559	-0.05%
2024/06/17	1	30.50	1	30.75	30.45	0	19,561	0.00%
2024/06/14	25	31.10	12	30.90	30.80	13	19,588	0.07%
2024/06/13	4	30.78	2.7	30.92	31.10	1.3	19,422	0.01%
2024/06/12	17	30.10	10	30.47	30.00	7	19,276	0.04%
2024/06/11	27.1	32.60	42.7	32.71	31.65	-15.6	18,932	-0.08%
2024/06/07	17.3	31.67	20	31.83	31.60	-2.7	18,165	-0.01%
2024/06/06	14	32.15	11	32.05	31.85	3	18,010	0.02%
2024/06/05	27.1	32.27	20	32.39	32.10	7	17,725	0.04%
2024/06/04	3	31.18	8	31.09	31.05	-5	17,295	-0.03%
2024/06/03	12	32.31	6	32.02	31.95	6	17,224	0.03%
2024/05/31	33	33.15	30	33.75	32.70	3	17,018	0.02%
2024/05/30	28	33.17	31	33.72	33.15	-3	16,598	-0.02%
2024/05/29	133	33.68	47	33.96	32.80	86	15,990	0.54%	大買/
2024/05/28	9	30.79	62	31.54	32.20	-53	14,362	-0.37%
2024/05/27	4	29.19	23	29.23	29.30	-19	14,079	-0.14%
2024/05/24	1	28.20	8	28.52	28.60	-7	13,993	-0.05%
2024/05/23	2.2	28.12	2	28.05	28.00	0.2	14,075	0.00%
2024/05/22	20	28.72	10	28.80	28.95	10	14,147	0.07%
2024/05/21	1	28.65	3	28.65	28.10	-2	14,300	-0.01%
2024/05/20	0	0.00	1	29.30	28.85	-1	14,832	-0.01%
2024/05/17	12	29.31	13	29.35	28.70	-1	14,935	-0.01%
2024/05/16	5	28.89	10	28.86	29.50	-5	14,772	-0.03%
2024/05/15	18.1	28.64	10.3	28.80	28.45	7.8	14,505	0.05%
2024/05/14	57.2	29.22	141.2	29.61	29.40	-84	14,149	-0.59%	大賣/
2024/05/13	78.3	28.97	35	28.93	28.20	43.3	12,900	0.34%
2024/05/10	20	27.18	9	27.24	27.45	11	11,775	0.09%
2024/05/09	17	27.00	6	26.86	26.85	11	11,194	0.10%
2024/05/08	101	27.36	35	27.08	26.60	66	10,816	0.61%	大買/
2024/05/07	0	0.00	4	26.26	26.15	-4	9,512	-0.04%
2024/05/06	4	25.65	1	25.50	25.40	3	9,398	0.03%
2024/05/03	0	0.00	13	25.98	25.95	-13	9,329	-0.14%
2024/05/02	1	26.20	0	0.00	25.70	1	9,303	0.01%
2024/04/30	8	25.89	0	25.85	26.00	8	9,313	0.09%
2024/04/29	6	26.68	26	27.10	26.55	-20	9,260	-0.22%
2024/04/26	7	26.10	7	26.50	26.60	0	9,017	0.00%
2024/04/25	0	0.00	3	26.15	25.70	-3	8,833	-0.03%
2024/04/24	3	25.60	205.1	25.58	26.15	-202.1	8,851	-2.28%	大賣/鉅額交易
2024/04/23	17	26.01	26	25.93	25.90	-9	8,843	-0.10%
2024/04/22	26	26.62	20	26.92	26.00	6	8,812	0.07%
2024/04/19	214.1	26.94	24	26.39	26.60	190.1	8,358	2.27%	大買/鉅額交易
2024/04/18	3	25.17	0	0.00	25.15	3	7,740	0.04%
2024/04/17	4	25.43	21	25.70	25.30	-17	7,806	-0.22%
2024/04/16	4	25.65	1	25.45	25.25	3	7,912	0.04%
2024/04/15	8	26.37	20	26.55	26.40	-12	8,024	-0.15%
2024/04/12	10	26.22	27	26.30	26.35	-17	8,064	-0.21%
2024/04/11	46	26.02	7	26.06	26.10	39	8,264	0.47%
2024/04/10	1	24.95	0	0.00	24.95	1	8,698	0.01%
2024/04/09	2	24.45	38	24.99	24.95	-36	8,859	-0.41%
2024/04/08	6	23.87	1	24.05	24.10	5	8,969	0.06%
2024/04/03	12	23.89	1	23.95	23.90	11	9,007	0.12%
2024/04/02	4	24.10	0	0.00	24.10	4	9,065	0.04%
2024/04/01	3	24.05	1	24.25	24.30	2	9,175	0.02%
2024/03/29	19	24.05	1	24.00	24.05	18	9,291	0.19%
2024/03/28	1	24.30	0	0.00	24.30	1	9,545	0.01%
2024/03/27	4	24.28	2	24.35	24.35	2	9,689	0.02%
2024/03/26	5	24.68	0	0.00	24.40	5	9,921	0.05%
2024/03/22	5	24.60	26	24.70	25.10	-21	10,281	-0.20%
2024/03/21	4	24.93	0	0.00	24.95	4	10,763	0.04%
2024/03/20	4	25.36	1	25.50	25.10	3	10,917	0.03%
2024/03/19	0	0.00	6	25.50	25.70	-6	11,173	-0.05%
2024/03/18	2	24.55	0	0.00	24.70	2	11,585	0.02%
2024/03/15	4	24.57	1	24.50	24.55	3	12,038	0.02%
2024/03/14	2	25.20	1	25.55	25.15	1	12,882	0.01%
2024/03/13	5	25.42	0	0.00	25.35	5	14,522	0.03%
2024/03/12	3	25.98	0	0.00	25.95	3	15,324	0.02%
2024/03/11	0	0.00	5	26.35	26.35	-5	17,041	-0.03%
2024/03/08	5	25.72	1	25.35	25.35	4	19,216	0.02%
2024/03/07	4	25.85	7	26.00	25.50	-3	19,921	-0.02%
2024/03/06	12	26.52	3	26.50	26.35	9	20,398	0.04%
2024/03/05	20	27.08	1	26.85	27.15	19	20,507	0.09%
2024/03/04	6	27.06	15.2	27.13	27.00	-9.2	20,436	-0.05%
2024/03/01	4	27.20	0	0.00	27.20	4	20,874	0.02%
2024/02/29	10	27.60	14.1	27.82	27.65	-4.1	21,012	-0.02%
2024/02/27	18.1	26.94	14	26.80	27.05	4.1	20,683	0.02%
2024/02/26	4.2	27.37	0	0.00	27.40	4.2	20,529	0.02%
2024/02/23	4	27.19	0	0.00	27.25	4	20,350	0.02%
2024/02/22	13	27.22	12	27.60	27.10	1	20,186	0.00%
2024/02/21	33	27.86	54.2	27.80	27.50	-21.2	19,912	-0.11%
2024/02/20	4	26.60	12	26.45	26.60	-8	19,353	-0.04%
2024/02/19	9	25.79	15	25.39	25.80	-6	19,125	-0.03%
2024/02/16	0	0.00	10.1	24.40	24.65	-10.1	18,996	-0.05%
2024/02/15	10	22.60	5	23.30	24.05	5	18,938	0.03%
2024/02/05	0	0.00	4	22.61	22.65	-4	18,889	-0.02%
2024/02/02	2	22.85	0.3	23.10	22.85	1.8	18,942	0.01%
2024/02/01	1	23.20	3	23.30	23.45	-2	18,981	-0.01%
2024/01/31	2	22.95	2	22.95	22.90	0	18,979	0.00%
2024/01/30	6	23.35	2	23.40	23.35	4	18,961	0.02%
2024/01/29	0	0.00	1	23.55	23.70	-1	18,970	-0.01%
2024/01/26	2	23.40	0	0.00	23.15	2	18,972	0.01%
2024/01/25	8	23.60	4	23.90	23.40	4	18,982	0.02%
2024/01/24	2	23.90	2	24.00	23.85	0	19,030	0.00%
2024/01/23	10	23.73	0	0.00	23.50	10	19,036	0.05%
2024/01/19	0	0.00	5	23.53	23.55	-5	19,075	-0.03%
2024/01/18	1	23.30	9	23.43	23.60	-8	19,136	-0.04%
2024/01/17	6.7	23.58	0	0.00	23.40	6.7	19,114	0.04%
2024/01/16	5	23.91	0	0.00	23.80	5	19,150	0.03%
2024/01/12	6.2	24.62	1	24.95	24.45	5.2	19,412	0.03%
2024/01/11	1	24.50	0	0.00	24.55	1	19,744	0.01%
2024/01/10	7	25.27	10	24.99	24.70	-3	19,772	-0.02%
2024/01/09	12.5	25.91	11	25.68	25.80	1.5	19,675	0.01%
2024/01/08	3	26.80	1	26.90	26.95	2	19,526	0.01%
2024/01/05	10	27.01	7	26.95	27.60	3	19,410	0.02%
2024/01/04	39	27.22	36	27.42	27.30	3	19,050	0.02%
2024/01/03	4	25.89	1	26.05	26.20	3	18,525	0.02%
2024/01/02	1	26.15	0	0.00	25.60	1	18,647	0.01%
2023/12/29	5	25.44	3	25.35	25.35	2	18,537	0.01%
2023/12/28	1	25.35	0.1	25.25	25.20	1	18,565	0.01%
2023/12/27	1	25.95	14	26.03	25.60	-13	18,584	-0.07%
2023/12/26	4	25.78	22	25.79	25.80	-18	18,640	-0.10%
2023/12/25	18	25.42	2	26.00	25.55	16	18,655	0.09%
2023/12/22	4	26.74	8	26.83	26.70	-4	18,759	-0.02%
2023/12/21	9.2	27.01	5	27.35	27.05	4.2	18,665	0.02%
2023/12/20	1	26.55	1	26.85	26.80	0	18,503	0.00%
2023/12/19	8	27.11	12	26.78	26.85	-4	18,498	-0.02%
2023/12/18	13.1	27.59	12	27.66	27.55	1.1	18,534	0.01%
2023/12/15	0	0.00	7.1	27.44	27.20	-7.1	18,789	-0.04%
2023/12/14	5	27.49	0	0.00	27.30	5	18,972	0.03%
2023/12/13	9	27.96	5	28.33	27.75	4	19,259	0.02%
2023/12/12	10	28.07	32	28.10	27.90	-22	19,542	-0.11%
2023/12/11	72	28.30	10	28.56	27.90	62	19,459	0.32%
2023/12/08	70.1	28.33	34.5	28.84	29.30	35.7	18,535	0.19%
2023/12/07	29	27.86	15.2	28.05	28.10	13.8	16,888	0.08%
2023/12/06	37.7	28.76	154.3	27.56	28.50	-116.6	16,039	-0.73%	大賣/鉅額交易
2023/12/05	250.2	28.33	132.6	28.43	28.80	117.6	14,345	0.82%	大買/大賣/鉅額交易
2023/12/04	45	25.30	25	25.83	26.20	20	12,101	0.17%
2023/12/01	14	23.57	17	23.56	23.85	-3	11,401	-0.03%
2023/11/30	13.1	22.65	9	22.72	22.60	4.1	10,862	0.04%
2023/11/29	1	22.10	1	22.10	22.30	0	10,612	0.00%
2023/11/28	26	22.65	38	22.46	22.30	-12	10,412	-0.12%
2023/11/27	17	21.40	10.2	22.09	21.30	6.8	9,810	0.07%
2023/11/24	1	20.60	7	20.64	20.65	-6	9,572	-0.06%
2023/11/22	1	20.35	0	0.00	20.30	1	9,559	0.01%
2023/11/21	0	0.00	4.1	20.55	20.40	-4.1	9,592	-0.04%
2023/11/20	5	20.54	0	0.00	20.45	5	9,698	0.05%
2023/11/17	0	0.00	0	20.85	20.70	0	9,992	0.00%
2023/11/16	1	20.35	2.2	20.38	20.55	-1.2	10,185	-0.01%
2023/11/15	3	20.22	2	20.35	20.15	1	10,589	0.01%
2023/11/13	1	20.10	2	20.25	20.15	-1	10,833	-0.01%
2023/11/10	2.3	20.26	0	0.00	20.25	2.3	10,784	0.02%
2023/11/09	2.2	20.64	0	0.00	20.55	2.2	10,716	0.02%
2023/11/08	2	21.25	0	0.00	21.25	2	10,699	0.02%
2023/11/07	1	21.75	0	0.00	21.40	1	10,703	0.01%
2023/11/06	0.2	21.85	0	0.00	21.70	0.2	10,692	0.00%
2023/11/03	0	0.00	4	21.93	21.70	-4	10,676	-0.04%
2023/11/02	0	0.00	23.2	21.28	21.55	-23.2	10,640	-0.22%
2023/11/01	5	21.44	5	21.15	21.25	0	10,607	0.00%
2023/10/31	2.1	21.61	0	0.00	21.60	2.1	10,527	0.02%
2023/10/30	0.1	21.95	3	22.00	22.30	-2.9	10,489	-0.03%
2023/10/27	4	21.88	0	0.00	22.20	4	10,461	0.04%
2023/10/26	18	22.25	0	0.00	22.25	18	10,411	0.17%
2023/10/25	0	0.00	10	23.10	22.90	-10	10,421	-0.10%
2023/10/24	4	22.28	10	22.38	22.95	-6	10,430	-0.06%
2023/10/23	15	22.88	0	0.00	22.70	15	10,314	0.15%
2023/10/20	11	23.71	6	23.70	23.90	5	10,141	0.05%
2023/10/19	2	23.85	17	24.30	24.45	-15	9,938	-0.15%
2023/10/18	1	22.80	16	23.28	22.75	-15	9,503	-0.16%
2023/10/17	3	22.70	3	23.30	22.60	0	9,367	0.00%
2023/10/16	1	23.00	0	0.00	23.10	1	9,312	0.01%
2023/10/13	4	23.99	5	23.94	23.75	-1	9,248	-0.01%
2023/10/12	7	23.37	0	0.00	23.60	7	9,136	0.08%
2023/10/11	1	23.80	0	0.00	23.85	1	9,077	0.01%
2023/10/06	14.2	24.15	20	24.20	24.30	-5.8	8,907	-0.07%
2023/10/05	2	23.25	5	23.31	23.10	-3	8,616	-0.03%
2023/10/04	3	23.10	2	22.95	22.90	1	8,536	0.01%
2023/10/03	1	22.70	8	22.99	22.90	-7	8,479	-0.08%
2023/10/02	15	22.91	45	23.05	22.55	-30	8,403	-0.36%
2023/09/28	1	23.75	6	24.18	23.75	-5	8,239	-0.06%
2023/09/27	30	24.34	34	23.68	23.60	-4	8,122	-0.05%
2023/09/26	2	23.30	3	23.38	23.30	-1	7,747	-0.01%
2023/09/25	3	23.43	6.2	23.25	23.70	-3.2	7,734	-0.04%
2023/09/22	9	22.94	22	22.88	22.90	-13	7,662	-0.17%
2023/09/21	46	23.56	34.5	23.67	23.30	11.5	7,516	0.15%
2023/09/20	55.2	24.56	38	24.37	23.85	17.2	7,195	0.24%
2023/09/19	25	23.94	4	24.60	23.85	21	6,443	0.33%
2023/09/18	23.1	24.00	3	23.92	23.70	20.1	6,102	0.33%
2023/09/15	14.1	23.58	25.5	23.82	24.30	-11.4	5,512	-0.21%
2023/09/14	41.3	21.81	18	21.70	22.10	23.3	4,726	0.49%
2023/09/12	0	0.00	12	20.88	20.80	-12	4,367	-0.27%
2023/09/11	3	20.50	10	20.25	20.40	-7	4,361	-0.16%
2023/09/08	2	20.85	1	21.00	20.85	1	4,365	0.02%
2023/09/07	13	20.69	5	21.20	20.50	8	4,285	0.19%
2023/09/06	5	20.80	2	21.08	20.95	3	4,247	0.07%
2023/09/05	0	0.00	2	20.60	20.60	-2	4,136	-0.05%
2023/09/04	1	20.30	3	20.32	20.30	-2	4,141	-0.05%
2023/08/30	3	20.03	0	0.00	20.15	3	4,135	0.07%
2023/08/29	1	19.90	2	19.98	20.00	-1	4,128	-0.02%
2023/08/25	5	19.85	3	19.93	19.80	2	4,151	0.05%
2023/08/24	7.1	20.37	0	0.00	20.10	7.1	4,108	0.17%
2023/08/23	6	21.51	5	21.14	21.25	1	4,004	0.02%
2023/08/22	6	20.82	14	20.58	21.15	-8	3,712	-0.22%
2023/08/21	24	20.06	7	19.90	19.85	17	3,431	0.50%
2023/08/18	4	20.39	12	20.63	20.95	-8	2,996	-0.27%
2023/08/15	0	0.00	1	18.30	18.30	-1	2,686	-0.04%
2023/08/14	1	18.80	0	0.00	18.15	1	2,692	0.04%
2023/08/11	0	0.00	1	19.15	19.20	-1	2,649	-0.04%
2023/08/07	3	18.92	0	0.00	18.95	3	2,711	0.11%
2023/08/02	1	19.10	0	0.00	19.10	1	2,817	0.04%
2023/08/01	0	0.00	1	19.25	19.20	-1	2,792	-0.04%
2023/07/28	3	19.42	0	0.00	19.30	3	2,744	0.11%
2023/07/27	2	18.95	1	18.95	18.95	1	2,658	0.04%
2023/07/25	1	18.40	0	0.00	18.35	1	2,664	0.04%
2023/07/24	2	18.45	0	0.00	18.35	2	2,678	0.07%
2023/07/21	0.2	19.00	0	0.00	18.85	0.2	2,695	0.01%
2023/07/18	1	18.80	1	18.80	18.80	0	2,758	0.00%
2023/07/17	2	19.18	0	19.15	19.20	2	2,754	0.07%
2023/07/14	5	19.00	0	0.00	19.00	5	2,789	0.18%
2023/07/13	4	18.88	2	18.93	18.70	2	2,823	0.07%
2023/07/10	0	0.00	2	19.70	19.55	-2	2,869	-0.07%
2023/07/07	1	19.85	2	19.83	19.80	-1	2,903	-0.03%
2023/07/04	1	20.75	0	0.00	20.60	1	3,031	0.03%
2023/07/03	1	21.05	1	20.80	20.80	0	3,184	0.00%
2023/06/29	1	20.05	0	0.00	20.05	1	3,146	0.03%
2023/06/28	0.1	20.70	1	20.65	20.55	-0.9	3,170	-0.03%
2023/06/27	1	21.05	0	0.00	20.75	1	3,263	0.03%
2023/06/26	1	21.30	4	21.39	21.25	-3	3,363	-0.09%
2023/06/21	2	21.00	0	21.00	20.90	2	3,397	0.06%
2023/06/19	1	21.25	0	0.00	21.20	1	3,763	0.03%
2023/06/15	0	0.00	1	21.85	21.50	-1	3,854	-0.03%
2023/06/13	0	0.00	1	21.20	21.20	-1	4,126	-0.02%
2023/06/12	1	21.20	0	0.00	21.25	1	4,440	0.02%
2023/06/09	4	21.48	0	0.00	21.60	4	4,557	0.09%
2023/06/08	1	21.95	1	22.15	21.75	0	4,624	0.00%
2023/06/07	1	21.30	3	21.35	21.35	-2	4,773	-0.04%
2023/06/06	1	20.95	1	21.20	21.20	0	4,833	0.00%
2023/06/05	1	20.75	1	20.85	20.85	0	5,025	0.00%
2023/06/02	1	20.60	0	20.50	20.40	1	5,132	0.02%
2023/06/01	0	20.50	0	20.50	20.45	0	5,466	0.00%
2023/05/31	3	20.85	9	21.05	20.80	-6	5,852	-0.10%
2023/05/30	1	21.20	2	21.30	21.05	-1	6,669	-0.02%
2023/05/29	0	21.65	0	21.65	21.45	0	7,857	0.00%
2023/05/25	10	22.05	0	0.00	22.00	10	8,858	0.11%
2023/05/23	1	22.55	0	0.00	22.30	1	8,896	0.01%
2023/05/22	0	0.00	6	22.43	22.50	-6	8,899	-0.07%
2023/05/19	1	22.10	1	22.45	22.10	0	8,903	0.00%
2023/05/17	0	0.00	8	22.26	22.40	-8	8,929	-0.09%
2023/05/15	1	21.60	4	21.86	21.90	-3	8,918	-0.03%
2023/05/12	1	21.80	1	21.95	21.95	0	8,908	0.00%
2023/05/11	4	22.23	0	0.00	22.05	4	8,900	0.04%
2023/05/10	5	22.45	4	22.41	22.45	1	8,826	0.01%
2023/05/08	3	21.67	3	21.75	21.50	0	8,704	0.00%
2023/05/04	0	0.00	1	21.75	21.65	-1	8,728	-0.01%
2023/05/03	3	21.67	0	0.00	21.65	3	8,753	0.03%
2023/05/02	5	22.20	0	0.00	22.20	5	8,780	0.06%
2023/04/28	4.1	22.56	6	22.65	22.50	-2	8,760	-0.02%
2023/04/27	4	22.16	0	0.00	22.15	4	8,731	0.05%
2023/04/26	3	22.20	0	0.00	22.25	3	8,721	0.03%
2023/04/25	2	22.68	4	22.40	22.40	-2	8,694	-0.02%
2023/04/21	0	0.00	10	23.78	23.25	-10	8,662	-0.12%
2023/04/20	2	23.93	3	24.17	23.80	-1	8,623	-0.01%
2023/04/19	1	24.60	0	0.00	24.15	1	8,602	0.01%
2023/04/18	2	24.83	0	0.00	24.50	2	8,575	0.02%
2023/04/17	5	25.35	0	0.00	25.25	5	8,545	0.06%
2023/04/14	4	25.05	7	25.16	25.20	-3	8,534	-0.04%
2023/04/13	1	25.10	0.2	24.80	25.10	0.8	8,531	0.01%
2023/04/12	3	25.20	1	25.15	25.30	2	8,487	0.02%
2023/04/11	2	25.40	1	25.60	25.40	1	8,461	0.01%
2023/04/10	3	25.80	2	25.70	25.60	1	8,468	0.01%
2023/04/07	8	25.68	16	25.76	25.70	-8	8,480	-0.09%
2023/04/06	7	25.40	1	25.65	25.50	6	8,432	0.07%
2023/03/31	2	24.73	1	24.80	24.75	1	8,349	0.01%
2023/03/30	10	24.50	0	0.00	24.45	10	8,645	0.12%
2023/03/28	1	24.80	0	0.00	24.35	1	8,788	0.01%
2023/03/27	0	0.00	19	24.77	24.90	-19	8,738	-0.22%
2023/03/24	1	24.05	1	23.75	24.00	0	8,728	0.00%
2023/03/23	27	23.94	1.1	23.83	23.75	25.9	8,719	0.30%
2023/03/22	14.3	25.54	11	25.46	24.85	3.3	8,581	0.04%
2023/03/21	0	25.35	1	24.85	24.75	-1	8,388	-0.01%
2023/03/17	5	25.02	0	0.00	24.65	5	8,284	0.06%
2023/03/16	1	26.05	0	0.00	25.10	1	8,185	0.01%
2023/03/15	2	25.70	7	26.14	25.90	-5	7,998	-0.06%
2023/03/14	6	24.89	7.1	25.11	25.00	-1	7,709	-0.01%
2023/03/13	1	24.65	3	24.55	24.60	-2	7,587	-0.03%
2023/03/10	6	25.13	9	25.37	25.00	-3	7,522	-0.04%
2023/03/09	6	25.63	2	26.10	25.50	4	7,367	0.05%
2023/03/08	4	26.18	21	25.54	25.65	-17	7,310	-0.23%
2023/03/07	1	26.50	4	26.49	26.45	-3	7,152	-0.04%
2023/03/06	10	26.51	3	26.48	26.85	7	7,073	0.10%
2023/03/03	3.1	26.52	7.1	26.56	27.00	-4	6,800	-0.06%
2023/03/02	30	26.44	9	26.24	26.10	21	6,399	0.33%
2023/03/01	41	26.70	23.1	25.83	25.40	18	5,622	0.32%
2023/02/24	31	24.81	68	25.22	25.70	-37	4,432	-0.83%
2023/02/23	10	22.89	8	22.87	23.40	2	3,756	0.05%
2023/02/22	2	21.33	0	0.00	21.30	2	3,407	0.06%
2023/02/21	0	0.00	0.1	21.10	21.25	-0.1	3,384	0.00%
2023/02/20	5	21.05	0	0.00	21.00	5	3,461	0.14%
2023/02/15	0	0.00	0.2	20.30	20.30	-0.2	3,495	-0.01%
2023/02/14	1	20.35	0	0.00	20.45	1	3,519	0.03%
2023/02/13	0	0.00	1	19.90	20.05	-1	3,539	-0.03%
2023/02/10	0	0.00	2	20.08	19.85	-2	3,590	-0.06%
2023/02/09	1	20.45	1	20.65	20.30	0	3,628	0.00%
2023/02/07	1	20.25	0	0.00	20.25	1	3,662	0.03%
2023/02/02	1	20.30	0	0.00	20.35	1	3,683	0.03%
2023/02/01	1	20.15	2	20.48	20.40	-1	3,684	-0.03%
2023/01/31	0	0.00	2	19.90	20.20	-2	3,663	-0.05%
2023/01/30	0	0.00	1	19.35	19.40	-1	3,625	-0.03%
2023/01/17	1	19.10	2	19.18	19.20	-1	3,629	-0.03%
2023/01/16	1	19.15	0	18.90	19.00	1	3,646	0.03%
2023/01/13	0	0.00	1	19.35	19.35	-1	3,647	-0.03%
2023/01/12	0	0.00	19	19.39	19.45	-19	3,658	-0.52%
2023/01/11	0	0.00	3	19.35	19.35	-3	3,659	-0.08%
2023/01/05	1	19.05	0	0.00	19.00	1	3,739	0.03%
2023/01/04	0	0.00	1	19.30	19.20	-1	3,734	-0.03%
2023/01/03	2	19.70	0	0.00	19.65	2	3,725	0.05%
2022/12/29	2	20.10	1	20.10	20.15	1	3,720	0.03%
2022/12/27	1	20.90	3	21.05	20.65	-2	3,757	-0.05%
2022/12/26	2	20.20	0	0.00	20.30	2	3,714	0.05%
2022/12/23	1	20.70	4	20.70	20.65	-3	3,703	-0.08%
2022/12/22	44	21.56	50	21.71	21.40	-6	3,650	-0.16%
2022/12/21	9	20.61	6	20.50	20.45	3	3,385	0.09%
2022/12/20	1	20.25	1	20.50	20.10	0	3,388	0.00%
2022/12/19	1	20.60	6	20.25	20.05	-5	3,370	-0.15%
2022/12/16	2	20.55	2	20.78	20.65	0	3,428	0.00%
2022/12/15	18	20.32	18	20.33	20.45	0	3,384	0.00%
2022/12/12	0	0.00	1	19.75	19.65	-1	3,499	-0.03%
2022/12/02	1	19.80	0	0.00	19.75	1	3,727	0.03%
2022/12/01	2	20.35	0	0.00	20.20	2	3,716	0.05%
2022/11/30	1	19.95	6	20.12	20.10	-5	3,679	-0.14%
2022/11/29	1	19.20	10	19.85	20.10	-9	3,683	-0.24%
2022/11/28	4	19.45	0	0.00	19.45	4	3,679	0.11%
2022/11/25	5	20.00	3	19.97	19.95	2	3,683	0.05%
2022/11/24	1	19.25	0	0.00	19.45	1	3,637	0.03%
2022/11/23	0	19.05	19	19.06	19.25	-19	3,630	-0.52%
2022/11/22	1	18.50	1	18.65	18.40	0	3,625	0.00%
2022/11/16	1	19.16	3	19.55	19.05	-2	3,815	-0.05%
2022/11/15	6	18.99	0	0.00	19.00	6	3,824	0.16%
2022/11/14	0	19.30	0	0.00	19.15	0	4,233	0.00%
2022/11/11	0.1	18.95	0	0.00	18.75	0.1	4,545	0.00%
2022/11/10	0	18.80	3	18.67	18.65	-3	4,525	-0.07%
2022/11/09	10	18.33	0.1	18.45	18.35	9.9	4,511	0.22%
2022/11/08	1	18.85	1	19.05	18.70	0	4,494	0.00%
2022/11/07	0	0.00	1	18.30	18.45	-1	4,462	-0.02%
2022/11/04	1	17.80	1	18.05	17.70	0	4,449	0.00%
2022/11/03	4	17.43	0	0.00	17.40	4	4,412	0.09%
2022/10/28	6	18.41	0	0.00	17.90	6	4,494	0.13%
2022/10/27	1	18.10	1	18.30	18.40	0	4,523	0.00%
2022/10/26	2	17.90	1	18.25	18.30	1	4,565	0.02%
2022/10/25	1	18.40	1	18.60	18.30	0	4,579	0.00%
2022/10/24	1	18.40	3	18.60	18.30	-2	4,594	-0.04%
2022/10/21	1	17.90	1	18.10	17.80	0	4,619	0.00%
2022/10/20	1	17.75	0	0.00	18.10	1	4,660	0.02%
2022/10/18	0	0.00	1	18.40	18.40	-1	4,838	-0.02%
2022/10/17	1	17.50	0	0.00	18.00	1	5,177	0.02%
2022/10/14	0	18.45	1	18.55	18.65	-1	5,538	-0.02%
2022/10/13	0	18.35	4.1	18.00	17.45	-4.1	5,626	-0.07%
2022/10/12	2	18.68	0	0.00	18.65	2	5,660	0.04%
2022/10/11	1	19.25	0	0.00	19.30	1	5,650	0.02%
2022/10/07	0	0.00	1	19.85	19.90	-1	5,645	-0.02%
2022/10/05	1	19.50	0	0.00	19.55	1	5,671	0.02%
2022/10/04	0	0.00	1	19.15	19.25	-1	5,670	-0.02%
2022/10/03	7	18.69	1	18.60	18.35	6	5,630	0.11%
2022/09/30	0	0.00	6	18.10	18.20	-6	5,638	-0.11%
2022/09/29	5	18.75	0	0.00	18.50	5	5,621	0.09%
2022/09/28	1	19.00	8	19.10	18.60	-7	5,604	-0.12%
2022/09/26	7.1	20.03	2	20.40	19.85	5.1	5,552	0.09%
2022/09/23	2	21.65	3	21.87	21.30	-1	5,520	-0.02%
2022/09/22	14	21.36	2	21.63	21.20	12	5,439	0.22%
2022/09/21	6	21.81	8	21.69	21.40	-2	5,394	-0.04%
2022/09/19	2	21.28	10	20.75	20.65	-8	5,321	-0.15%
2022/09/16	0	0.00	1	21.85	21.85	-1	5,335	-0.02%
2022/09/15	2	21.88	12	21.99	21.75	-10	5,368	-0.19%
2022/09/14	3	20.55	8	20.71	20.75	-5	5,276	-0.09%
2022/09/13	1	20.50	0	0.00	20.45	1	5,284	0.02%
2022/09/12	1	20.55	1	20.75	20.50	0	5,378	0.00%
2022/09/07	10	19.88	0	0.00	19.85	10	5,483	0.18%
2022/09/06	1	20.10	0	0.00	20.10	1	5,500	0.02%
2022/09/05	1	20.35	2	20.38	20.10	-1	5,528	-0.02%
2022/09/02	0	0.00	3	20.35	20.20	-3	5,542	-0.05%
2022/08/31	0	0.00	3	21.40	21.45	-3	5,517	-0.05%
2022/08/24	4	23.33	5	23.60	23.15	-1	5,448	-0.02%
2022/08/23	14	23.84	8	23.94	23.70	6	5,430	0.11%
2022/08/22	4	23.46	2	23.58	23.95	2	5,325	0.04%
2022/08/19	10	24.88	6	24.38	24.20	4	5,266	0.08%
2022/08/18	2	23.98	7	24.04	24.75	-5	4,912	-0.10%
2022/08/17	4	22.66	0	0.00	22.50	4	4,621	0.09%
2022/08/16	3	22.70	0	0.00	22.65	3	4,660	0.06%
2022/08/11	0	0.00	0.2	22.45	22.40	-0.2	5,046	0.00%
2022/08/10	2	22.85	1	23.10	22.75	1	5,053	0.02%
2022/08/09	0	0.00	1	23.10	23.05	-1	5,114	-0.02%
2022/08/05	0	0.00	1	22.95	23.05	-1	5,268	-0.02%
2022/08/04	1	22.60	0	0.00	22.60	1	5,434	0.02%
2022/08/03	1	23.35	6	23.48	22.95	-5	5,635	-0.09%
2022/08/02	2	23.25	1	23.55	23.60	1	5,814	0.02%
2022/08/01	1	23.80	2	23.88	24.00	-1	5,911	-0.02%
2022/07/29	1	23.75	1	23.95	23.70	0	6,043	0.00%
2022/07/28	1	23.50	0	0.00	23.50	1	6,318	0.02%
2022/07/27	4	23.68	3	23.87	23.70	1	6,772	0.01%
2022/07/26	2	23.60	0	0.00	23.60	2	6,987	0.03%
2022/07/25	10	24.65	7	24.58	24.50	3	7,305	0.04%
2022/07/22	11	25.80	17	25.77	25.50	-6	7,465	-0.08%
2022/07/21	17	24.69	9	24.85	24.85	8	7,566	0.11%
2022/07/20	4	22.55	6	22.54	22.60	-2	7,556	-0.03%
2022/07/19	9	21.61	4	21.60	21.50	5	7,949	0.06%
2022/07/18	1	20.85	2	20.98	20.95	-1	9,460	-0.01%
2022/07/15	1	20.60	0	0.00	20.35	1	10,526	0.01%
2022/07/14	1	20.15	4	20.66	20.80	-3	11,543	-0.03%
2022/07/13	2	20.40	1	20.55	20.55	1	11,638	0.01%
2022/07/12	7	20.45	5	19.75	19.75	2	11,648	0.02%
2022/07/11	0	0.00	1	21.10	21.20	-1	11,721	-0.01%
2022/07/08	1	20.90	1	21.20	21.00	0	11,738	0.00%
2022/07/07	1	19.95	1	20.25	20.40	0	11,743	0.00%
2022/07/06	1	20.25	3	20.37	20.15	-2	11,747	-0.02%
2022/07/05	1	20.15	1	20.35	20.45	0	11,756	0.00%
2022/07/04	0	0.00	2	19.90	19.75	-2	11,744	-0.02%
2022/07/01	3	20.40	1	20.50	19.20	2	11,731	0.02%
2022/06/29	4	21.23	0	0.00	21.20	4	11,651	0.03%
2022/06/28	3	21.62	2	21.75	21.85	1	11,632	0.01%
2022/06/27	0	0.00	1	21.80	21.90	-1	11,618	-0.01%
2022/06/24	1	20.80	1	21.05	20.80	0	11,560	0.00%
2022/06/23	0	0.00	1	20.40	20.25	-1	11,530	-0.01%
2022/06/22	1	20.70	0	0.00	20.80	1	11,492	0.01%
2022/06/21	0	0.00	1	21.55	21.55	-1	11,420	-0.01%
2022/06/20	1	21.00	4	21.20	20.85	-3	11,394	-0.03%
2022/06/17	4	22.64	0	0.00	22.60	4	11,316	0.04%
2022/06/16	0	0.00	11	23.00	22.95	-11	11,333	-0.10%
2022/06/15	0	0.00	10	24.55	24.00	-10	11,302	-0.09%
2022/06/14	3	24.40	2	24.35	24.40	1	11,358	0.01%
2022/06/13	3	24.80	2	24.60	24.50	1	11,431	0.01%
2022/06/10	2	25.58	0	0.00	25.70	2	11,566	0.02%
2022/06/09	1	26.00	2	26.10	26.00	-1	11,788	-0.01%
2022/06/08	0	0.00	2	26.50	26.55	-2	12,167	-0.02%
2022/06/06	3	27.33	21	27.30	26.95	-18	13,067	-0.14%
2022/06/02	2	27.15	4	27.44	27.00	-2	13,199	-0.02%
2022/06/01	0	0.00	5	27.29	27.25	-5	13,321	-0.04%
2022/05/30	5	26.82	3	27.10	27.10	2	13,493	0.01%
2022/05/27	1	26.85	1	26.90	26.85	0	13,520	0.00%
2022/05/25	0	0.00	1	27.20	26.95	-1	13,824	-0.01%
2022/05/24	3	26.95	2.1	26.88	27.10	0.9	13,941	0.01%
2022/05/23	23	27.01	23	27.23	26.85	0	14,091	0.00%
2022/05/20	5	26.30	1	26.70	26.05	4	13,981	0.03%
2022/05/19	2	25.83	2	25.80	26.15	0	14,115	0.00%
2022/05/18	0	0.00	0.1	26.70	26.50	-0.1	14,198	0.00%
2022/05/17	1	26.25	0	0.00	26.10	1	14,197	0.01%
2022/05/16	3	26.53	4	26.31	26.70	-1	14,172	-0.01%
2022/05/13	8	26.80	5	27.00	26.65	3	14,126	0.02%
2022/05/12	2	27.10	6	27.10	26.50	-4	14,044	-0.03%
2022/05/11	7	28.12	18	28.09	27.90	-11	13,901	-0.08%
2022/05/10	9	29.74	7	29.57	29.25	2	13,714	0.01%
2022/05/09	15	29.38	13.1	29.45	29.20	1.9	13,542	0.01%
2022/05/06	15	30.04	14	29.60	30.15	1	13,483	0.01%
2022/05/05	10	30.22	106	31.03	30.40	-96	13,386	-0.72%	大賣/
2022/05/04	125	30.32	76	30.81	30.20	49	13,143	0.37%	大買/
2022/05/03	20	29.54	9	29.55	29.50	11	12,726	0.09%
2022/04/29	22	29.19	28	29.95	30.05	-6	12,531	-0.05%
2022/04/28	14	28.40	19	28.18	28.25	-5	12,190	-0.04%
2022/04/27	9.1	28.64	7	28.95	28.75	2.1	11,951	0.02%
2022/04/26	19.1	29.67	5	28.72	28.40	14.1	11,537	0.12%
2022/04/25	20	31.17	7	30.79	30.50	13	11,187	0.12%
2022/04/22	42.1	32.47	79.2	32.84	33.00	-37	10,690	-0.35%
2022/04/21	30.1	30.97	46.3	31.25	31.95	-16.2	9,153	-0.18%
2022/04/20	13.1	29.41	42	29.99	29.20	-28.9	8,103	-0.36%
2022/04/19	9	28.11	4	28.40	28.15	5	7,118	0.07%
2022/04/15	1	28.30	7	27.71	27.75	-6	7,025	-0.09%
2022/04/14	1	27.30	3	27.35	27.30	-2	6,965	-0.03%
2022/04/13	0	0.00	1	26.70	27.05	-1	6,963	-0.01%
2022/04/12	3	25.98	0	0.00	25.90	3	6,961	0.04%
2022/04/11	2	27.30	2	26.65	26.50	0	6,973	0.00%
2022/04/08	1	27.00	3	26.90	26.90	-2	6,999	-0.03%
2022/04/07	1	26.65	0	0.00	26.50	1	7,039	0.01%
2022/04/06	2	27.33	0	0.00	27.30	2	7,050	0.03%
2022/04/01	1	27.90	1	27.80	27.80	0	7,123	0.00%
2022/03/30	1	28.00	0	0.00	27.95	1	7,259	0.01%
2022/03/29	0	0.00	2	28.05	27.90	-2	7,322	-0.03%
2022/03/28	0	0.00	3	27.90	27.95	-3	7,446	-0.04%
2022/03/25	4	27.85	0	0.00	27.85	4	7,742	0.05%
2022/03/23	0	0.00	4	29.00	28.75	-4	7,841	-0.05%
2022/03/22	0	28.70	0	0.00	28.60	0	7,898	0.00%
2022/03/21	0	0.00	1	28.90	28.95	-1	8,006	-0.01%
2022/03/18	0	0.00	0	28.05	28.85	0	8,035	0.00%
2022/03/15	5	28.06	8	27.79	27.40	-3	8,137	-0.04%
2022/03/14	5	29.02	4	29.80	28.80	1	8,432	0.01%
2022/03/11	6	30.38	4.1	29.90	29.60	1.9	8,444	0.02%
2022/03/10	12.1	29.52	33	29.94	30.00	-21	8,269	-0.25%
2022/03/09	9	28.23	11	28.01	28.15	-2	7,648	-0.03%
2022/03/08	5	27.47	3	27.53	26.90	2	7,804	0.03%
2022/03/07	6	27.88	3	27.75	28.00	3	7,813	0.04%
2022/03/04	3	28.73	5	28.88	28.40	-2	7,872	-0.03%
2022/03/03	0	0.00	3	28.38	28.60	-3	7,866	-0.04%
2022/03/02	6	28.10	5	28.04	27.85	1	7,971	0.01%
2022/03/01	7	28.14	5	29.12	28.15	2	8,153	0.02%
2022/02/25	17	28.23	17	28.78	28.20	0	8,264	0.00%
2022/02/24	0	0.00	2	28.00	27.30	-2	8,173	-0.02%
2022/02/23	19	28.26	30	28.54	28.15	-11	8,174	-0.13%
2022/02/22	8	28.27	3	28.15	27.50	5	8,051	0.06%
2022/02/21	6.1	28.28	7.1	28.73	28.20	-1	8,013	-0.01%
2022/02/18	10	27.92	5.2	27.96	28.00	4.8	7,872	0.06%
2022/02/17	2	27.28	1	27.40	27.35	1	7,886	0.01%
2022/02/16	0.2	27.29	2	27.18	27.25	-1.8	7,942	-0.02%
2022/02/15	3	26.70	8	27.06	26.70	-5	8,035	-0.06%
2022/02/11	2	27.13	7	27.08	27.00	-5	8,362	-0.06%
2022/02/10	0.1	26.80	3	26.77	26.90	-2.9	8,711	-0.03%
2022/02/09	2	26.60	3	26.63	26.70	-1	8,825	-0.01%
2022/02/08	2	26.40	3.7	26.38	26.40	-1.7	8,857	-0.02%
2022/02/07	0	0.00	4	25.59	25.70	-4	8,953	-0.04%
2022/01/26	1	24.55	8	24.48	24.55	-7	9,350	-0.07%
2022/01/24	4	24.85	3	25.15	25.15	1	9,524	0.01%
2022/01/21	5	25.30	0	0.00	25.25	5	9,680	0.05%
2022/01/19	1	26.40	1	26.45	26.30	0	9,896	0.00%
2022/01/18	3	27.10	0	0.00	26.95	3	10,071	0.03%
2022/01/17	0	0.00	1	27.15	27.15	-1	10,344	-0.01%
2022/01/14	1	26.95	1	26.65	27.05	0	10,580	0.00%
2022/01/13	0	0.00	1	27.10	27.10	-1	10,729	-0.01%
2022/01/12	1	27.75	2	27.30	27.25	-1	10,847	-0.01%
2022/01/11	4	27.88	0	0.00	27.75	4	10,983	0.04%
2022/01/07	1	28.10	2	28.00	27.95	-1	11,551	-0.01%
2022/01/06	1	29.10	0	0.00	28.75	1	11,917	0.01%
2022/01/05	2	28.95	0	0.00	28.90	2	12,229	0.02%
2022/01/04	2	28.85	5	29.42	29.35	-3	12,557	-0.02%
2022/01/03	0	0.00	15.1	28.70	29.00	-15.1	13,097	-0.11%
2021/12/30	0	0.00	1	29.15	29.20	-1	13,938	-0.01%
2021/12/29	0	0.00	12	29.74	29.50	-12	14,225	-0.08%
2021/12/28	8	29.67	2	29.30	29.25	6	14,596	0.04%
2021/12/27	7	29.36	0	0.00	29.25	7	15,436	0.05%
2021/12/24	9	29.81	4	29.70	29.55	5	16,233	0.03%
2021/12/23	21	30.35	2	30.10	30.00	19	17,091	0.11%
2021/12/22	15	30.92	2	30.63	30.60	13	17,714	0.07%
2021/12/21	5.1	31.05	15	31.03	31.35	-9.9	17,683	-0.06%
2021/12/20	5	29.60	0	0.00	29.75	5	17,477	0.03%
2021/12/17	8	30.26	4	30.54	29.95	4	17,573	0.02%
2021/12/16	1	30.00	0	0.00	29.60	1	17,526	0.01%
2021/12/15	4.2	29.77	11	30.02	29.75	-6.8	17,501	-0.04%
2021/12/14	7	29.59	1	29.00	29.00	6	17,464	0.03%
2021/12/13	1	30.45	2	30.80	30.55	-1	17,450	-0.01%
2021/12/10	6	30.55	2	30.88	30.60	4	17,505	0.02%
2021/12/09	2	31.60	7	31.42	31.10	-5	17,714	-0.03%
2021/12/08	18.1	31.27	6	31.64	31.20	12.1	17,835	0.07%
2021/12/07	32	30.22	16	30.69	30.95	16	17,465	0.09%
2021/12/06	1	29.80	72	30.09	30.05	-71	17,332	-0.41%
2021/12/03	11	29.16	1	28.90	28.80	10	17,262	0.06%
2021/12/02	1	29.70	9	29.36	29.40	-8	17,458	-0.05%
2021/12/01	4	28.58	0	0.00	28.65	4	17,372	0.02%
2021/11/30	0	0.00	3	28.88	29.00	-3	17,498	-0.02%
2021/11/29	1	27.15	0	0.00	27.15	1	17,572	0.01%
2021/11/26	11	28.08	19	27.84	27.40	-8	17,809	-0.05%
2021/11/25	7	29.16	0	0.00	28.85	7	17,935	0.04%
2021/11/24	16	29.51	18.5	29.52	30.05	-2.5	18,295	-0.01%
2021/11/23	5	28.67	76	29.10	28.70	-71	18,414	-0.39%
2021/11/22	0	0.00	1	28.40	28.00	-1	19,057	-0.01%
2021/11/19	40	28.14	3	27.80	27.70	37	20,488	0.18%
2021/11/18	0	0.00	23.1	28.90	28.55	-23.1	22,165	-0.10%
2021/11/17	57	28.54	1	28.35	28.35	56	22,237	0.25%
2021/11/16	2	29.13	7	29.38	29.50	-5	22,449	-0.02%
2021/11/15	3	28.68	18	28.72	28.55	-15	22,949	-0.07%
2021/11/12	1	29.25	0	0.00	29.20	1	23,397	0.00%
2021/11/11	1	29.50	22.2	29.17	29.30	-21.2	23,441	-0.09%
2021/11/10	65	29.72	6	30.00	29.60	59	23,428	0.25%
2021/11/09	19	30.18	7.5	30.32	30.00	11.5	23,447	0.05%
2021/11/08	0	0.00	6	29.10	29.70	-6	23,286	-0.03%
2021/11/04	4	29.00	12	28.45	28.35	-8	23,601	-0.03%
2021/11/03	36	28.75	22	29.06	28.60	14	23,613	0.06%
2021/11/02	6	28.18	6.1	28.62	28.15	-0.1	23,632	0.00%
2021/11/01	13	28.02	0.1	27.90	27.80	13	23,536	0.06%
2021/10/29	65	27.40	5.5	27.83	27.70	59.5	23,490	0.25%
2021/10/28	1	27.55	1	28.15	27.40	0	23,422	0.00%
2021/10/27	4	27.70	4	27.65	27.50	0	23,567	0.00%
2021/10/26	19	28.25	7	28.24	28.85	12	24,010	0.05%
2021/10/25	5	28.21	7.6	28.13	28.05	-2.6	24,425	-0.01%
2021/10/22	62	28.10	60.1	27.60	27.40	1.9	24,559	0.01%
2021/10/21	4	29.16	67	29.10	29.00	-63	24,781	-0.25%
2021/10/20	2	29.60	0	0.00	28.85	2	24,809	0.01%
2021/10/19	12	29.40	1	29.60	29.15	11	25,173	0.04%
2021/10/18	7	28.34	6	28.88	29.20	1	25,495	0.00%
2021/10/15	9	30.81	9	31.08	30.70	0	25,478	0.00%
2021/10/14	7	31.29	3	31.52	30.90	4	25,577	0.02%
2021/10/13	5	32.90	5	33.58	31.90	0	25,525	0.00%
2021/10/12	17	34.18	16	34.08	33.65	1	26,659	0.00%
2021/10/08	31	36.90	13	36.59	36.25	18	27,292	0.07%
2021/10/07	23	36.78	16	36.69	36.40	7	27,775	0.03%
2021/10/06	6	34.97	1	34.80	34.00	5	27,723	0.02%
2021/10/05	6	35.48	23	35.54	35.95	-17	28,502	-0.06%
2021/10/04	24	36.06	67	35.57	36.50	-43	28,379	-0.15%
2021/10/01	42	37.44	50	37.66	35.90	-8	27,858	-0.03%
2021/09/30	64	38.46	35	38.33	39.85	29	27,282	0.11%
2021/09/29	126	37.43	75	37.31	36.25	51	26,780	0.19%	大買/
2021/09/28	1	35.35	0	0.00	35.50	1	26,681	0.00%
2021/09/27	10	36.91	2	37.75	36.50	8	26,967	0.03%
2021/09/24	5	36.84	5	36.97	37.05	0	27,389	0.00%
2021/09/23	1	35.95	1	36.30	36.00	0	27,895	0.00%
2021/09/22	2	35.53	1	35.95	35.45	1	28,899	0.00%
2021/09/17	1	36.10	23	36.14	36.40	-22	29,389	-0.07%
2021/09/16	2	36.53	30	36.20	36.10	-28	29,676	-0.09%
2021/09/15	4	37.14	4	37.21	37.05	0	31,292	0.00%
2021/09/14	8	37.93	3	37.97	37.00	5	33,519	0.01%
2021/09/13	12	37.27	9	37.78	37.20	3	34,893	0.01%
2021/09/10	2	35.65	2	35.80	35.85	0	35,042	0.00%
2021/09/09	4	35.95	15	35.49	35.30	-11	35,802	-0.03%
2021/09/08	9.1	35.91	9	36.41	36.20	0.1	36,746	0.00%
2021/09/07	7	37.51	13	37.23	36.35	-6	37,562	-0.02%
2021/09/06	8	36.94	7	36.76	35.80	1	38,023	0.00%
2021/09/03	18	37.93	10	38.00	37.70	8	38,313	0.02%
2021/09/02	4	38.85	3.2	38.81	38.90	0.9	38,214	0.00%
2021/09/01	8	39.47	3	38.90	38.50	5	38,146	0.01%
2021/08/31	7	40.92	3	41.25	40.40	4	38,165	0.01%
2021/08/30	35	42.62	30	42.42	41.60	5	38,191	0.01%
2021/08/27	12	41.38	15	41.77	41.00	-3	37,861	-0.01%
2021/08/26	70	44.32	68	43.11	42.75	2	37,985	0.01%
2021/08/25	54	42.17	71	42.05	43.10	-17	38,102	-0.04%
2021/08/24	150.1	41.15	110.5	41.34	43.25	39.6	36,942	0.11%	大買/大賣/
2021/08/23	0	0.00	2	39.08	39.35	-2	35,626	-0.01%
2021/08/20	9	35.47	4	35.44	35.80	5	35,917	0.01%
2021/08/19	4.3	36.47	7.1	36.36	34.50	-2.8	36,090	-0.01%
2021/08/18	7	34.71	7	34.78	35.70	0	35,873	0.00%
2021/08/17	2.2	34.21	5	33.83	33.10	-2.8	36,218	-0.01%
2021/08/16	4	33.33	4	34.61	33.95	0	37,250	0.00%
2021/08/13	4	35.86	1	36.50	34.90	3	37,687	0.01%
2021/08/12	2	35.58	5	35.82	35.95	-3	37,874	-0.01%
2021/08/11	1.9	35.27	41	36.66	35.40	-39.1	38,208	-0.10%
2021/08/10	10	38.43	7	38.62	37.10	3	38,133	0.01%
2021/08/09	6	38.88	3	38.40	38.20	3	38,463	0.01%
2021/08/06	5	39.00	15	39.38	38.25	-10	38,865	-0.03%
2021/08/05	1	37.60	5	37.80	37.55	-4	38,783	-0.01%
2021/08/04	1	38.70	0	38.70	38.50	1	39,050	0.00%
2021/08/03	5	38.91	2	38.40	38.25	3	40,143	0.01%
2021/08/02	17	38.69	8	38.96	38.90	9	40,483	0.02%
2021/07/30	25	40.00	12	39.47	38.40	13	40,492	0.03%
2021/07/29	33	38.97	19	40.45	41.90	14	40,012	0.03%
2021/07/28	31	38.10	23	37.83	38.20	8	39,583	0.02%
2021/07/27	34	38.78	22	39.38	37.65	12	39,417	0.03%
2021/07/26	14	39.43	5	40.30	38.60	9	39,346	0.02%
2021/07/23	54	40.65	20	40.80	40.30	34	39,342	0.09%
2021/07/22	28	39.25	30.4	39.30	39.90	-2.4	39,101	-0.01%
2021/07/21	7	40.06	5	39.89	38.75	2	38,911	0.01%
2021/07/20	13.3	41.97	16	42.41	41.35	-2.7	38,951	-0.01%
2021/07/19	85	44.34	93	44.04	43.75	-8	40,114	-0.02%
2021/07/16	118	47.52	67	46.95	44.85	51	41,146	0.12%	大買/
2021/07/15	33	44.30	24	44.91	46.40	9	41,185	0.02%
2021/07/14	47	42.61	20	42.66	42.20	27	42,389	0.06%
2021/07/13	17	43.43	63.3	43.15	43.00	-46.3	42,183	-0.11%
2021/07/12	53	48.39	53	49.49	46.40	0	42,060	0.00%
2021/07/09	6.4	49.00	1	49.60	49.00	5.4	41,030	0.01%
2021/07/08	29	48.17	40	47.11	50.90	-11	41,077	-0.03%
2021/07/07	18.2	48.70	5.1	49.09	46.35	13.1	40,963	0.03%
2021/07/06	8	47.99	72	48.80	47.70	-64	40,853	-0.16%
2021/07/05	88.4	49.09	16.2	49.22	49.00	72.2	40,576	0.18%
2021/07/02	30	54.71	22	54.51	54.00	8	40,090	0.02%
2021/07/01	15	56.51	24.1	57.69	56.50	-9	39,808	-0.02%
2021/06/30	25	51.20	84.3	52.12	53.90	-59.3	39,398	-0.15%
2021/06/29	68	51.63	38.5	51.90	51.90	29.5	38,902	0.08%
2021/06/28	23	49.18	50.6	49.61	49.90	-27.6	38,022	-0.07%
2021/06/25	16	45.40	80.3	45.40	45.40	-64.3	37,521	-0.17%
2021/06/24	140	40.42	78.5	39.89	41.30	61.5	37,242	0.17%	大買/
2021/06/23	95.2	37.84	121	37.16	37.55	-25.8	35,612	-0.07%	大賣/
2021/06/22	22.2	39.64	42.1	39.14	39.90	-19.9	33,373	-0.06%
2021/06/21	13	36.28	11	36.30	36.30	2	31,830	0.01%
2021/06/18	8	32.21	163.4	32.92	33.00	-155.4	31,713	-0.49%	大賣/鉅額交易
2021/06/17	28	29.56	28	29.61	30.00	0	31,502	0.00%
2021/06/16	33	29.15	23	29.11	28.50	10	30,980	0.03%
2021/06/15	48	29.14	32	28.72	29.45	16	30,498	0.05%
2021/06/11	26	28.08	19	27.70	27.25	7	29,919	0.02%
2021/06/09	3	26.48	2	26.30	26.20	1	31,097	0.00%
2021/06/08	28	27.72	28	27.38	26.80	0	30,947	0.00%
2021/06/07	8	25.83	42	27.23	26.20	-34	30,768	-0.11%
2021/06/04	10	27.47	107	27.91	27.20	-97	30,468	-0.32%	大賣/
2021/06/03	122	28.65	26	28.80	28.75	96	30,316	0.32%	大買/
2021/06/02	35	28.58	33	28.80	28.75	2	30,021	0.01%
2021/06/01	12	27.11	16	26.98	27.60	-4	29,193	-0.01%
2021/05/31	24	26.59	25	26.82	26.20	-1	28,839	0.00%
2021/05/28	17	25.99	23	26.34	26.50	-6	28,437	-0.02%
2021/05/27	12	26.09	25	26.50	25.70	-13	28,111	-0.05%
2021/05/26	8	26.43	21	26.16	26.05	-13	27,653	-0.05%
2021/05/25	157	27.05	23	26.29	26.20	134	27,292	0.49%	大買/鉅額交易
2021/05/24	42	26.67	34	26.86	26.75	8	26,502	0.03%
2021/05/21	10	24.49	15	24.62	25.10	-5	25,387	-0.02%
2021/05/20	23	24.62	5	24.84	23.45	18	24,952	0.07%
2021/05/19	15	24.62	21	24.58	24.65	-6	25,004	-0.02%
2021/05/18	12	22.98	46	22.87	23.55	-34	24,640	-0.14%
2021/05/17	14	21.74	41	21.70	21.45	-27	24,438	-0.11%
2021/05/14	73	24.40	51	23.87	23.30	22	23,925	0.09%
2021/05/13	37	25.96	12	25.98	25.85	25	23,349	0.11%
2021/05/12	29	29.13	1	28.80	28.70	28	22,988	0.12%
2021/05/11	107	34.01	57	33.58	31.85	50	22,719	0.22%	大買/
2021/05/10	41	33.68	15	33.94	35.00	26	21,623	0.12%
2021/05/07	10	31.15	26	32.29	33.10	-16	21,216	-0.08%
2021/05/06	23	31.45	1	30.60	30.10	22	20,974	0.10%
2021/05/05	5	30.12	16	29.19	30.05	-11	20,872	-0.05%
2021/05/04	15	31.89	29	32.37	29.95	-14	20,732	-0.07%
2021/05/03	23	34.14	20	34.63	33.25	3	20,590	0.01%
2021/04/29	22	32.21	4	31.88	32.50	18	20,313	0.09%
2021/04/28	10	32.54	6	32.92	31.85	4	20,265	0.02%
2021/04/27	21	33.29	4	33.55	33.20	17	20,165	0.08%
2021/04/26	11	33.20	14	33.16	33.50	-3	19,984	-0.02%
2021/04/23	27	31.81	33	32.21	31.20	-6	19,692	-0.03%
2021/04/22	29	32.22	20	33.87	33.00	9	18,534	0.05%
2021/04/21	175	30.52	161.2	31.03	31.25	13.9	17,455	0.08%	大買/大賣/
2021/04/20	97	27.85	119.2	28.27	28.45	-22.2	16,089	-0.14%	大賣/
2021/04/19	93	24.99	111	25.00	25.90	-18	14,151	-0.13%	大賣/
2021/04/16	112	23.19	46	23.05	23.55	66	13,651	0.48%	大買/
2021/04/15	0	0.00	3	22.00	21.95	-3	13,176	-0.02%
2021/04/14	16	21.83	7.3	22.12	21.75	8.7	13,512	0.06%
2021/04/13	9	22.21	9	22.11	21.65	0	13,634	0.00%
2021/04/12	0	0.00	61.4	21.71	21.50	-61.4	13,664	-0.45%
2021/04/09	3	21.20	15	21.20	21.20	-12	14,108	-0.09%
2021/04/08	1	21.85	2	22.00	21.85	-1	14,351	-0.01%
2021/04/07	28	21.83	1	21.95	21.85	27	14,772	0.18%
2021/04/06	6.1	21.85	1	22.00	21.90	5.1	16,249	0.03%
2021/04/01	2	21.70	1	21.95	21.75	1	17,038	0.01%
2021/03/31	1	22.00	2	21.75	21.90	-1	17,566	-0.01%
2021/03/29	0	0.00	3	21.70	21.50	-3	18,039	-0.02%
2021/03/26	1	21.30	0	0.00	21.30	1	19,605	0.01%
2021/03/25	2	20.98	0.1	20.85	20.65	1.9	20,652	0.01%
2021/03/24	6	21.63	5	21.45	21.25	1	21,196	0.00%
2021/03/23	4	22.50	61	22.18	21.80	-57	21,080	-0.27%
2021/03/22	24	23.16	47.1	23.30	23.00	-23.1	20,831	-0.11%
2021/03/19	15	22.89	24	23.02	22.50	-9	20,375	-0.04%
2021/03/18	17	22.56	10.2	22.71	22.55	6.8	20,022	0.03%
2021/03/17	3	21.83	6	21.90	21.85	-3	19,727	-0.02%
2021/03/16	95	22.71	71.3	22.43	22.60	23.7	19,870	0.12%
2021/03/15	12	21.21	16	21.39	22.00	-4	19,908	-0.02%
2021/03/12	2.6	19.99	6	20.05	20.00	-3.4	19,489	-0.02%
2021/03/11	8	20.12	6	20.33	19.95	2	19,577	0.01%
2021/03/10	7	19.84	7	19.96	19.95	0	19,392	0.00%
2021/03/09	1	19.65	9	20.07	19.95	-8	19,393	-0.04%
2021/03/08	22	20.27	6	20.20	19.55	16	19,297	0.08%
2021/03/05	7	19.99	0	0.00	19.65	7	19,139	0.04%
2021/03/04	0	0.00	4	20.15	20.00	-4	19,102	-0.02%
2021/03/03	1	19.60	1	19.95	20.00	0	19,161	0.00%
2021/03/02	1	19.70	8	20.10	19.55	-7	19,315	-0.04%
2021/02/25	1	19.95	26	20.07	20.00	-25	19,285	-0.13%
2021/02/24	2	19.80	0	0.00	19.50	2	19,241	0.01%
2021/02/23	1	20.05	0	0.00	20.05	1	19,172	0.01%
2021/02/22	0	0.00	3	20.23	20.25	-3	19,128	-0.02%
2021/02/19	27	19.84	3	20.00	20.00	24	18,983	0.13%
2021/02/18	3	19.37	6.4	19.75	19.80	-3.4	18,564	-0.02%
2021/02/17	0	0.00	1	18.00	18.00	-1	18,364	-0.01%
2021/02/05	0	0.00	1	17.60	17.35	-1	18,366	-0.01%
2021/02/03	11	17.70	0	0.00	17.65	11	18,522	0.06%
2021/02/02	0	0.00	1	18.00	17.90	-1	18,517	-0.01%
2021/02/01	2	17.30	0	0.00	17.60	2	18,467	0.01%
2021/01/29	7	18.22	1	18.00	17.60	6	18,405	0.03%
2021/01/28	16	18.62	8	18.63	18.55	8	18,313	0.04%
2021/01/27	0	0.00	80	18.50	18.60	-80	18,255	-0.44%
2021/01/26	2	18.85	15	18.70	18.75	-13	18,212	-0.07%
2021/01/25	12	19.12	10	19.20	19.00	2	18,154	0.01%
2021/01/22	5	18.54	10	18.90	18.95	-5	18,049	-0.03%
2021/01/21	34	18.54	15	18.61	18.25	19	17,920	0.11%
2021/01/20	5	18.81	3	18.67	18.05	2	17,762	0.01%
2021/01/19	4	19.30	10	19.25	19.30	-6	17,600	-0.03%
2021/01/18	0	19.65	0	0.00	19.55	0	17,527	0.00%
2021/01/15	2	19.53	0	0.00	19.80	2	17,371	0.01%
2021/01/14	5	20.70	1	21.25	20.95	4	17,105	0.02%
2021/01/13	20	20.68	10	20.78	20.60	10	16,799	0.06%
2021/01/12	12	20.57	13	20.87	20.60	-1	16,661	-0.01%
2021/01/11	84	21.03	27	21.68	21.75	57	16,399	0.35%
2021/01/08	10	20.60	5	21.13	20.60	5	16,071	0.03%
2021/01/07	18	20.38	12	20.47	20.65	6	15,843	0.04%
2021/01/06	27	21.90	12	21.70	21.10	15	15,420	0.10%
2021/01/05	11	22.70	5	22.75	22.85	6	14,979	0.04%
2021/01/04	27	23.37	12.1	23.89	23.35	14.9	14,715	0.10%
2020/12/31	3	22.50	22	22.21	22.70	-19	14,154	-0.13%
2020/12/30	13	22.43	5	22.36	22.50	8	13,819	0.06%
2020/12/29	76	23.66	31	23.64	23.40	45	13,373	0.34%
2020/12/28	39	22.37	31	22.61	22.95	8	11,946	0.07%
2020/12/25	8	21.04	41	20.91	20.90	-33	11,038	-0.30%
2020/12/24	11	19.95	3	19.75	19.80	8	10,507	0.08%
2020/12/23	19	19.44	12	19.42	20.00	7	10,363	0.07%
2020/12/22	72	21.02	24	20.58	19.80	48	9,933	0.48%
2020/12/21	47	19.79	145.2	19.69	20.45	-98.2	8,294	-1.18%	大賣/
2020/12/18	20	18.40	165.2	17.92	18.60	-145.2	7,201	-2.02%	大賣/鉅額交易
2020/12/17	0	0.00	5	17.25	17.35	-5	6,540	-0.08%
2020/12/16	0	0.00	7	17.36	17.50	-7	6,504	-0.11%
2020/12/15	150	17.05	191	17.58	17.35	-41	6,431	-0.64%	大買/大賣/
2020/12/14	18	17.45	22	17.49	17.55	-4	6,229	-0.06%
2020/12/11	22	16.95	53	16.70	16.75	-31	6,034	-0.51%
2020/12/10	93	17.30	10	17.72	17.35	83	5,814	1.43%
2020/12/09	119	18.59	31	18.50	18.60	88	5,442	1.62%	大買/
2020/12/08	10	16.95	3	17.85	17.85	7	4,384	0.16%
2020/12/07	5	16.05	11	16.11	16.25	-6	4,114	-0.15%
2020/12/04	1	15.75	10	15.85	15.70	-9	3,990	-0.23%
2020/12/02	2	15.70	1	15.70	15.70	1	4,129	0.02%
2020/12/01	2	15.63	2	15.70	15.75	0	4,134	0.00%
2020/11/27	10	15.78	6	15.67	15.75	4	4,077	0.10%
2020/11/26	14	15.70	7	15.79	16.00	7	4,002	0.17%
2020/11/25	5	15.47	0	0.00	15.25	5	3,984	0.13%
2020/11/23	3	15.15	0	0.00	15.15	3	3,966	0.08%
2020/11/20	0	0.00	45	14.96	15.10	-45	4,084	-1.10%
2020/11/19	0	0.00	0.6	15.20	15.15	-0.6	4,097	-0.02%
2020/11/18	40	15.15	0	0.00	15.10	40	4,045	0.99%
2020/11/12	0	0.00	13	15.02	15.25	-13	3,957	-0.33%
2020/11/11	0	0.00	2.1	14.75	14.80	-2.1	3,838	-0.05%
2020/10/30	0	0.00	3	14.25	14.25	-3	3,916	-0.08%
2020/10/26	22	15.09	0	0.00	14.90	22	3,868	0.57%
2020/10/23	30	14.60	0	0.00	14.70	30	3,832	0.78%
2020/10/16	0	0.00	10	14.25	14.30	-10	3,758	-0.27%
2020/10/14	2	14.65	0	0.00	14.60	2	3,707	0.05%
2020/10/13	1	14.60	0	0.00	14.85	1	3,684	0.03%
2020/10/12	1	14.60	50	14.55	14.60	-49	3,660	-1.34%
2020/10/07	4	15.58	0	0.00	15.40	4	3,535	0.11%
2020/10/06	22	15.69	0	0.00	15.65	22	3,463	0.64%
2020/10/05	10	15.80	51	15.50	15.95	-41	3,387	-1.21%
2020/09/29	40	15.60	1	15.40	15.25	39	3,255	1.20%
2020/09/28	51	15.24	1	15.20	15.15	50	3,157	1.58%
2020/09/25	2	14.35	0	0.00	14.15	2	3,044	0.07%
2020/09/10	1	15.25	0	15.30	14.95	1	3,094	0.03%
2020/09/09	10	15.20	10	15.35	15.40	0	3,004	0.00%
2020/09/07	1	15.65	6	15.68	15.60	-5	2,894	-0.17%
2020/09/04	0	0.00	19	15.10	15.25	-19	2,783	-0.68%
2020/09/03	1	15.30	0	0.00	15.30	1	2,786	0.04%
2020/09/02	1	15.45	0	0.00	15.30	1	2,782	0.04%
2020/09/01	10	15.64	1	15.50	15.55	9	2,750	0.33%
2020/08/31	25	15.92	27	15.91	15.95	-2	2,710	-0.07%
2020/08/26	1	16.20	1	16.20	16.25	0	2,362	0.00%
2020/08/24	10	14.90	0	0.00	14.90	10	2,136	0.47%
2020/08/21	0	0.00	0	14.90	14.85	0	2,140	0.00%
2020/08/20	3	14.85	10	14.76	14.60	-7	2,134	-0.33%
2020/08/19	0	0.00	12	15.24	15.25	-12	2,088	-0.57%
2020/08/17	6	15.49	13	15.36	15.55	-7	2,034	-0.34%
2020/08/14	11	15.08	0	0.00	15.35	11	1,982	0.55%
2020/08/13	15	14.88	0	0.00	14.75	15	1,899	0.79%
2020/08/12	0	0.00	10	14.45	14.50	-10	1,883	-0.53%
2020/08/11	10	15.05	0	0.00	14.60	10	1,880	0.53%
2020/08/06	0	0.00	4	14.25	14.10	-4	1,791	-0.22%
2020/08/04	0	0.00	4	14.16	14.15	-4	1,818	-0.22%
2020/08/03	4	14.00	0	0.00	14.00	4	1,842	0.22%
2020/07/31	10	14.04	0	0.00	14.30	10	1,860	0.54%
2020/07/30	0	0.00	38	13.69	13.80	-38	1,869	-2.03%
2020/07/29	38	13.44	0	0.00	13.30	38	1,885	2.02%
2020/07/28	1	13.40	0	0.00	13.40	1	1,879	0.05%
2020/07/27	0	0.00	27	13.66	13.70	-27	1,901	-1.42%
2020/07/14	1	14.50	0	0.00	14.50	1	2,312	0.04%
2020/07/02	0	0.00	1	15.55	15.55	-1	2,300	-0.04%
2020/06/24	2	15.25	0	0.00	15.20	2	2,408	0.08%
2020/06/23	0	0.00	5	15.15	15.15	-5	2,410	-0.21%
2020/06/19	0	0.00	1	15.85	15.50	-1	2,397	-0.04%
2020/06/18	1	15.35	4	15.45	15.55	-3	2,268	-0.13%
2020/06/16	0	0.00	1	14.80	14.80	-1	2,167	-0.05%
2020/06/11	0	0.00	1	14.95	14.60	-1	2,309	-0.04%
2020/06/09	2	14.80	0	0.00	14.80	2	2,317	0.09%
2020/06/08	0	0.00	10	14.70	14.70	-10	2,325	-0.43%
2020/06/05	2	14.55	0	0.00	14.65	2	2,326	0.09%
2020/05/19	1	14.00	0	0.00	14.00	1	2,302	0.04%
2020/05/18	0	0.00	50	13.78	13.80	-50	2,316	-2.16%
2020/05/15	1	13.70	0	0.00	13.60	1	2,310	0.04%
2020/05/12	1	14.35	0	0.00	14.50	1	2,305	0.04%
2020/05/11	50	14.75	20	14.80	14.70	30	2,299	1.30%
2020/05/08	1	14.65	0	0.00	14.40	1	2,275	0.04%
2020/05/07	1	14.45	0	0.00	14.60	1	2,260	0.04%
2020/04/30	10	14.80	20	14.90	14.80	-10	2,271	-0.44%
2020/04/29	1	14.90	1	14.85	14.95	0	2,330	0.00%
2020/04/27	7	14.82	0	0.00	14.70	7	2,335	0.30%
2020/04/23	46	14.68	0	0.00	14.60	46	2,284	2.01%
2020/04/22	13	14.01	5	13.90	14.20	8	2,242	0.36%
2020/04/21	13	14.63	9	14.03	14.50	4	2,227	0.18%
2020/04/14	0	0.00	1	12.65	13.00	-1	1,937	-0.05%
2020/04/13	0	0.00	10	12.50	12.50	-10	1,923	-0.52%
2020/04/09	2	12.40	0	0.00	12.25	2	1,912	0.10%
2020/04/08	1	12.00	1	12.15	12.10	0	1,895	0.00%
2020/04/07	2	12.00	0	0.00	12.10	2	1,880	0.11%
2020/04/06	2	11.85	2	11.80	12.10	0	1,839	0.00%
2020/04/01	6	11.87	20	11.40	12.00	-14	1,811	-0.77%
2020/03/31	11	11.30	12	11.22	11.20	-1	1,756	-0.06%
2020/03/30	7	11.01	15	11.15	11.00	-8	1,745	-0.46%
2020/03/27	8	10.62	0	0.00	10.55	8	1,698	0.47%
2020/03/25	1	10.65	0	0.00	10.60	1	1,722	0.06%
2020/03/24	11	10.11	0	0.00	10.25	11	1,738	0.63%
2020/03/20	0	0.00	5.2	10.15	10.05	-5.2	1,743	-0.30%
2020/03/13	0	0.00	36	11.45	11.85	-36	1,578	-2.28%
2020/03/12	1	12.50	0	0.00	12.35	1	1,521	0.07%
2020/03/11	3	13.25	0	0.00	13.05	3	1,471	0.20%
2020/03/06	10	13.30	0	0.00	13.30	10	1,381	0.72%
2020/03/02	0	0.00	2	13.25	13.35	-2	1,400	-0.14%
2020/02/19	1	14.15	2	14.15	14.15	-1	1,406	-0.07%
2020/02/13	6	14.04	0	0.00	13.70	6	1,410	0.43%
2020/02/12	0	0.00	6	13.72	13.75	-6	1,385	-0.43%
2020/02/10	2	13.20	0	0.00	13.25	2	1,378	0.15%
2020/02/06	0	0.00	6	13.58	13.65	-6	1,365	-0.44%
2020/02/05	9	13.24	0	0.00	13.30	9	1,375	0.65%
2020/02/04	1	13.60	0	0.00	13.60	1	1,348	0.07%
2020/02/03	10	13.83	0	0.00	13.50	10	1,325	0.75%
2020/01/30	12	15.28	0	0.00	14.85	12	1,202	1.00%
2020/01/20	2	15.85	0	0.00	15.85	2	1,188	0.17%
2020/01/16	0	0.00	5	15.75	15.90	-5	1,181	-0.42%
2020/01/15	5	15.79	0.2	15.85	15.85	4.9	1,171	0.41%
2020/01/14	0	0.00	0.5	16.10	16.10	-0.5	1,137	-0.04%
2020/01/10	5	16.20	0	0.00	16.25	5	1,164	0.43%
2020/01/08	0	0.00	1	16.40	16.35	-1	1,219	-0.08%
2019/12/31	0	0.00	7	16.91	16.85	-7	1,400	-0.50%
2019/12/27	0	0.00	2	16.90	16.80	-2	1,387	-0.14%
2019/12/16	0	0.00	1.8	16.50	16.50	-1.8	1,452	-0.12%
2019/11/28	0	0.00	5	16.20	16.10	-5	1,817	-0.28%
2019/11/27	1	16.25	0	0.00	16.30	1	1,849	0.05%
2019/11/18	0	0.00	2	15.55	15.55	-2	1,904	-0.11%
2019/11/12	5	15.80	0	0.00	15.85	5	1,957	0.26%
2019/11/01	1	16.40	0	16.40	16.35	1	1,986	0.05%
2019/10/31	1	16.85	0	0.00	16.65	1	1,984	0.05%
2019/10/28	10	16.50	0	0.00	16.50	10	2,022	0.49%
2019/10/21	1	16.90	0	0.00	16.90	1	2,245	0.04%
2019/10/16	20	17.30	10	17.07	17.40	10	2,331	0.43%
2019/10/15	29	17.94	2	17.55	17.40	27	2,307	1.17%
2019/10/14	12	17.59	1	17.70	17.75	11	2,267	0.49%
2019/10/09	10	16.86	1	16.85	16.85	9	2,160	0.42%
2019/10/08	7	16.55	0	0.00	16.55	7	2,115	0.33%
2019/10/02	1	16.40	0	0.00	16.45	1	2,104	0.05%
2019/09/24	2	16.35	1	16.25	16.25	1	2,018	0.05%
2019/09/17	2	17.20	6.9	17.21	17.30	-4.9	1,937	-0.25%
2019/09/16	18	17.35	0	0.00	17.25	18	1,934	0.93%
2019/09/12	0	0.00	3	17.30	17.30	-3	1,923	-0.16%
2019/09/10	35	17.36	0	0.00	17.20	35	1,850	1.89%
2019/09/06	15	16.95	1	17.00	17.00	14	1,733	0.81%
2019/09/05	4	17.49	0	0.00	17.30	4	1,690	0.24%
2019/09/04	1	17.30	0	0.00	17.30	1	1,639	0.06%
2019/08/28	0	0.00	0.5	15.95	15.95	-0.5	1,391	-0.04%
2019/08/22	0	0.00	3	15.95	16.10	-3	1,333	-0.22%
2019/08/16	5	15.90	0	0.00	16.00	5	1,282	0.39%
2019/07/29	0	0.00	10	17.25	17.20	-10	1,254	-0.80%
2019/07/22	2	18.03	2	17.80	17.70	0	1,073	0.00%
2019/07/18	1	17.20	7	17.39	17.30	-6	1,050	-0.57%
2019/07/11	1	16.85	0	0.00	16.80	1	1,154	0.09%
2019/06/21	0	0.00	10	15.80	15.90	-10	1,120	-0.89%
2019/06/06	0	0.00	10	15.45	15.40	-10	1,141	-0.88%
2019/06/03	10	15.50	0	0.00	15.45	10	1,147	0.87%
2019/05/28	0	0.00	1	15.65	15.50	-1	1,163	-0.09%
2019/05/17	1	15.40	5	15.30	15.30	-4	1,205	-0.33%
2019/05/15	5	15.90	0	0.00	15.70	5	1,103	0.45%
2019/04/26	4	17.25	0	0.00	17.15	4	980	0.41%
2019/04/25	0	0.00	10	17.50	17.45	-10	981	-1.02%
2019/04/18	0	0.00	1	17.00	17.10	-1	835	-0.12%
2019/04/11	1	16.10	0	0.00	16.20	1	747	0.13%
2019/03/06	0	0.00	2	15.75	15.75	-2	1,058	-0.19%
2019/02/25	0	0.00	14	15.80	15.80	-14	1,110	-1.26%
2019/01/29	5	15.25	0	0.00	15.40	5	1,109	0.45%
2019/01/16	5	15.60	0	0.00	15.50	5	1,425	0.35%
2019/01/14	4	15.55	0	0.00	15.60	4	1,497	0.27%
2018/12/17	2	16.30	0	0.00	16.70	2	2,725	0.07%
2018/12/05	10	16.05	0	0.00	16.20	10	2,718	0.37%
2018/11/21	0	0.00	8	15.55	15.50	-8	2,708	-0.30%
2018/11/09	3	15.05	0	0.00	15.10	3	2,785	0.11%
2018/11/08	5	15.40	0	0.00	15.35	5	2,860	0.17%
2018/11/06	0	0.00	1	15.35	15.40	-1	2,973	-0.03%
2018/10/25	3	15.72	0	0.00	15.25	3	3,303	0.09%
2018/10/24	2	16.80	3	16.45	16.35	-1	3,249	-0.03%
2018/10/19	3	17.40	0	0.00	17.45	3	3,235	0.09%
2018/10/18	2	17.45	0	0.00	17.70	2	3,255	0.06%
2018/10/17	0	0.00	25	17.18	17.30	-25	3,233	-0.77%
2018/10/16	0	0.00	10	17.13	17.15	-10	3,159	-0.32%
2018/10/15	1	18.40	0	0.00	18.05	1	3,026	0.03%
2018/10/12	10	18.08	17	17.96	17.65	-7	2,807	-0.25%
2018/10/11	14	17.58	2	17.50	18.00	12	2,612	0.46%
2018/10/09	15	17.19	13	16.87	17.60	2	2,327	0.09%
2018/09/27	0	0.00	10	15.60	15.65	-10	2,036	-0.49%
2018/09/17	5	15.10	0	0.00	15.20	5	2,048	0.24%
2018/09/13	0	0.00	1	15.20	15.35	-1	2,027	-0.05%
2018/09/07	4	15.30	0	0.00	15.20	4	1,961	0.20%
2018/09/06	0	0.00	1	15.60	15.50	-1	1,941	-0.05%
2018/09/05	6	15.74	0	0.00	15.65	6	1,928	0.31%
2018/09/04	3	16.10	0	0.00	16.00	3	1,898	0.16%
2018/08/30	1	16.40	0	0.00	16.40	1	1,864	0.05%
2018/08/28	0	0.00	17	16.45	16.50	-17	1,858	-0.91%
2018/08/27	1	16.45	0	0.00	16.45	1	1,861	0.05%
2018/08/23	0	0.00	8	16.80	16.80	-8	1,855	-0.43%
2018/08/16	4	16.11	463	16.07	16.10	-459	1,790	-25.64%	大賣/鉅額交易
2018/08/15	2	16.35	619	16.18	16.35	-617	1,733	-35.58%	大賣/鉅額交易
2018/08/14	0	0.00	100	16.62	16.70	-100	1,644	-6.08%
2018/08/13	5	16.60	368	16.69	16.55	-363	1,609	-22.56%	大賣/鉅額交易
2018/08/10	4	17.45	0	0.00	17.50	4	1,526	0.26%
2018/08/09	274	18.06	5	18.10	18.05	269	1,473	18.26%	大買/鉅額交易
2018/08/08	211	17.91	0	0.00	18.20	211	1,465	14.40%	大買/鉅額交易
2018/08/07	161	18.05	40	18.30	18.00	121	1,414	8.55%	大買/鉅額交易
2018/08/06	57	17.55	1	17.70	17.90	56	1,255	4.46%
2018/08/03	136	17.10	7	17.20	17.30	129	1,134	11.37%	大買/鉅額交易
2018/08/02	17	16.93	16	17.09	17.00	1	1,092	0.09%
2018/08/01	57	16.24	0	0.00	16.30	57	988	5.77%
2018/07/30	103	16.07	0	0.00	15.80	103	1,013	10.16%	大買/鉅額交易
2018/07/27	20	16.13	0	0.00	15.95	20	964	2.07%
2018/07/26	150	16.27	0	0.00	16.35	150	927	16.18%	大買/鉅額交易
2018/07/25	374	16.43	0	0.00	16.20	374	879	42.55%	大買/鉅額交易
2018/07/24	62	16.38	5	15.70	16.40	57	835	6.82%
2018/07/23	0	0.00	5	15.45	15.40	-5	797	-0.63%
2018/07/20	0	0.00	5	15.25	15.35	-5	800	-0.62%
2018/07/19	0	0.00	10	15.40	15.35	-10	803	-1.25%
2018/07/13	5	14.95	0	0.00	15.05	5	841	0.59%
2018/07/12	0	0.00	10	15.60	15.45	-10	852	-1.17%
2018/07/10	5	15.51	0	0.00	15.55	5	872	0.57%
2018/07/09	0	0.00	5	15.40	15.45	-5	888	-0.56%
2018/07/04	1	15.60	0	0.00	15.55	1	912	0.11%
2018/06/29	7	15.35	0	0.00	15.30	7	925	0.76%
2018/06/26	16	15.93	0	0.00	16.00	16	842	1.90%
2018/06/25	1	16.25	0	0.00	16.25	1	837	0.12%
2018/06/22	3	16.30	0	0.00	16.20	3	843	0.36%
2018/06/21	3	16.55	0	0.00	16.45	3	835	0.36%
2018/06/20	4	16.68	0	0.00	16.65	4	846	0.47%
2018/06/14	3	17.00	0	0.00	16.90	3	865	0.35%
2018/06/07	2	17.10	0	0.00	17.15	2	877	0.23%
2018/05/30	0	0.00	3	16.70	16.85	-3	901	-0.33%
2018/05/29	0	0.00	5	16.85	16.85	-5	906	-0.55%
2018/05/22	5	17.20	0	0.00	17.00	5	953	0.52%
2018/05/03	5	17.50	0	0.00	17.35	5	987	0.51%
2018/05/02	0	0.00	2	17.70	17.45	-2	996	-0.20%
2018/04/27	0.7	17.40	0	0.00	17.30	0.7	1,010	0.06%
2018/04/26	1	17.45	0	0.00	17.35	1	1,031	0.10%
2018/04/25	2	17.30	3	17.40	17.40	-1	1,042	-0.10%
2018/04/23	1	17.60	0	0.00	17.45	1	1,087	0.09%
2018/04/19	2	17.50	0	0.00	17.50	2	1,115	0.18%
2018/04/11	4	17.85	0	0.00	17.85	4	1,140	0.35%
2018/04/10	2	17.80	0	0.00	17.70	2	1,153	0.17%
2018/03/31	2	17.75	0	0.00	17.80	2	1,162	0.17%
2018/03/27	2	17.80	0	0.00	17.65	2	1,154	0.17%
2018/03/23	3	17.75	0	0.00	17.75	3	1,155	0.26%
2018/03/19	100	18.58	100	18.41	18.40	0	1,112	0.00%
2018/03/15	0	0.00	2	18.45	18.55	-2	1,099	-0.18%
2018/03/13	2	18.30	0	0.00	18.30	2	1,099	0.18%
2018/03/12	1	18.60	0	0.00	18.40	1	1,089	0.09%
2018/03/08	2	18.40	0	0.00	18.35	2	1,124	0.18%
2018/03/07	0	0.00	14	18.45	18.35	-14	1,194	-1.17%
2018/03/06	3	18.65	0	0.00	18.60	3	1,195	0.25%
2018/03/05	0	0.00	3	18.73	18.65	-3	1,198	-0.25%
2018/03/02	2	18.90	0	0.00	18.95	2	1,195	0.17%
2018/03/01	13	19.05	0.2	19.30	19.25	12.8	1,188	1.08%
2018/02/26	5	19.55	0	19.50	19.55	5	1,164	0.43%
2018/02/23	1	19.60	0	0.00	19.55	1	1,163	0.09%
2018/02/22	1	19.55	0	0.00	19.55	1	1,162	0.09%
2018/02/21	0	0.00	2	19.00	19.00	-2	1,157	-0.17%
2018/02/09	2	18.60	0	0.00	18.70	2	1,155	0.17%
2018/02/07	0	0.00	5	19.00	18.90	-5	1,169	-0.43%
2018/02/06	5	18.60	0	0.00	18.55	5	1,168	0.43%
2018/01/05	2	21.33	0	0.00	21.30	2	1,005	0.20%
2018/01/04	2	21.20	0	0.00	21.10	2	981	0.20%