新興 (2605)-元大-土城永寧券商分點個股進出

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
25.90
漲跌
▼0.10
漲幅
-0.38%
成交量
8,505張
產業
上市航運類股
756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-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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
2024/04/23	6	26.06	16	25.91	25.90	-10	8,843	-0.11%
2024/04/22	16	26.75	6	26.57	26.00	10	8,812	0.11%
2024/04/19	96	26.02	107.2	26.42	26.60	-11.2	8,358	-0.13%	大賣/
2024/04/18	13	25.31	19	25.16	25.15	-6	7,740	-0.08%
2024/04/17	11	25.64	5	25.40	25.30	6	7,806	0.08%
2024/04/16	56	25.72	64	25.13	25.25	-8	7,912	-0.10%
2024/04/15	58	26.37	51	26.50	26.40	7	8,024	0.09%
2024/04/12	19	26.19	11	26.27	26.35	8	8,064	0.10%
2024/04/11	7	26.13	1.1	25.96	26.10	5.9	8,264	0.07%
2024/04/10	0	0.00	1	25.05	24.95	-1	8,698	-0.01%
2024/04/09	1	24.95	2.1	25.00	24.95	-1.1	8,859	-0.01%
2024/04/02	0	0.00	1	24.21	24.10	-1	9,065	-0.01%
2024/04/01	0	0.00	0	24.35	24.30	0	9,175	0.00%
2024/03/29	1	24.00	0	0.00	24.05	1	9,291	0.01%
2024/03/28	0.1	24.35	0	0.00	24.30	0.1	9,545	0.00%
2024/03/27	1	24.15	0	0.00	24.35	1	9,689	0.01%
2024/03/26	2	24.75	0	0.00	24.40	2	9,921	0.02%
2024/03/21	1	25.15	0	0.00	24.95	1	10,763	0.01%
2024/03/20	1	25.65	0	0.00	25.10	1	10,917	0.01%
2024/03/19	0	0.00	2	25.45	25.70	-2	11,173	-0.02%
2024/03/15	2	24.53	1	24.35	24.55	1	12,038	0.01%
2024/03/14	3	25.08	0	0.00	25.15	3	12,882	0.02%
2024/03/13	5.1	25.48	3	25.52	25.35	2.1	14,522	0.01%
2024/03/12	0.1	26.05	0	0.00	25.95	0.1	15,324	0.00%
2024/03/11	0	0.00	1	26.54	26.35	-1	17,041	-0.01%
2024/03/08	6.1	25.45	1	25.21	25.35	5	19,216	0.03%
2024/03/07	14	26.01	1	25.75	25.50	13	19,921	0.07%
2024/03/06	6	26.48	3	26.52	26.35	3	20,398	0.01%
2024/03/05	8	27.16	1	27.75	27.15	7	20,507	0.03%
2024/03/04	1	26.80	1	26.95	27.00	0	20,436	0.00%
2024/03/01	1	27.60	0	0.00	27.20	1	20,874	0.00%
2024/02/29	8	27.90	12	27.58	27.65	-4	21,012	-0.02%
2024/02/27	2.1	27.14	9	26.97	27.05	-6.9	20,683	-0.03%
2024/02/26	7	27.50	12	27.52	27.40	-5	20,529	-0.02%
2024/02/23	12	27.19	22	27.18	27.25	-10	20,350	-0.05%
2024/02/22	6	27.26	4	27.46	27.10	2	20,186	0.01%
2024/02/21	30	27.92	27.1	27.68	27.50	3	19,912	0.01%
2024/02/20	9	26.07	22	26.45	26.60	-13	19,353	-0.07%
2024/02/19	1	25.40	3	25.48	25.80	-2	19,125	-0.01%
2024/02/16	0	0.00	7	24.55	24.65	-7	18,996	-0.04%
2024/02/05	0	0.00	1	22.65	22.65	-1	18,889	-0.01%
2024/02/02	1	22.80	0	0.00	22.85	1	18,942	0.01%
2024/01/29	1	23.40	1	23.65	23.70	0	18,970	0.00%
2024/01/26	3	23.30	0	0.00	23.15	3	18,972	0.02%
2024/01/25	3	23.57	0	0.00	23.40	3	18,982	0.02%
2024/01/24	1	23.90	2	24.15	23.85	-1	19,030	-0.01%
2024/01/22	0	0.00	1	23.65	23.80	-1	19,033	-0.01%
2024/01/18	1	23.75	4	23.65	23.60	-3	19,136	-0.02%
2024/01/17	1	23.50	1	23.60	23.40	0	19,114	0.00%
2024/01/16	1	23.75	3	23.87	23.80	-2	19,150	-0.01%
2024/01/12	8	24.74	1	24.45	24.45	7	19,412	0.04%
2024/01/11	2.1	24.55	0	0.00	24.55	2.1	19,744	0.01%
2024/01/10	18	25.06	27	24.70	24.70	-9	19,772	-0.05%
2024/01/09	5	26.19	2	25.80	25.80	3	19,675	0.02%
2024/01/08	24	27.05	21.1	26.87	26.95	3	19,526	0.02%
2024/01/05	11.1	27.05	6	27.17	27.60	5.1	19,410	0.03%
2024/01/04	21.1	26.83	22.2	27.30	27.30	-1.1	19,050	-0.01%
2024/01/03	9	25.94	8	26.08	26.20	1	18,525	0.01%
2024/01/02	2	25.85	6	26.11	25.60	-4	18,647	-0.02%
2023/12/29	2	25.40	2	25.45	25.35	0	18,537	0.00%
2023/12/28	5	25.27	3	25.20	25.20	2	18,565	0.01%
2023/12/27	3	25.68	2	25.75	25.60	1	18,584	0.01%
2023/12/26	0	0.00	9	25.90	25.80	-9	18,640	-0.05%
2023/12/25	10.2	25.61	14.2	25.35	25.55	-4.1	18,655	-0.02%
2023/12/22	3	26.60	2	26.93	26.70	1	18,759	0.01%
2023/12/21	9.2	27.13	56.3	27.03	27.05	-47.1	18,665	-0.25%
2023/12/20	3.2	26.70	1	26.95	26.80	2.2	18,503	0.01%
2023/12/19	2	27.08	1	26.85	26.85	1	18,498	0.01%
2023/12/18	9	27.52	6.4	27.73	27.55	2.6	18,534	0.01%
2023/12/15	2	27.55	3	27.53	27.20	-1	18,789	-0.01%
2023/12/14	5.1	27.54	14	27.33	27.30	-8.9	18,972	-0.05%
2023/12/13	24.1	28.24	20.1	27.87	27.75	4	19,259	0.02%
2023/12/12	12	28.08	11	28.07	27.90	1	19,542	0.01%
2023/12/11	27.1	28.51	21.1	28.32	27.90	6	19,459	0.03%
2023/12/08	49.1	28.55	37	28.80	29.30	12.1	18,535	0.07%
2023/12/07	42	27.99	9	27.95	28.10	33	16,888	0.20%
2023/12/06	68	28.69	44.3	28.65	28.50	23.7	16,039	0.15%
2023/12/05	2,579.3	28.80	2,626.3	28.63	28.80	-47	14,345	-0.33%	大買/大賣/
2023/12/04	24	25.17	27.6	25.70	26.20	-3.6	12,101	-0.03%
2023/12/01	22	23.30	34	23.65	23.85	-12	11,401	-0.11%
2023/11/30	24	23.08	25	22.64	22.60	-1	10,862	-0.01%
2023/11/29	20.1	22.29	4	21.96	22.30	16.1	10,612	0.15%
2023/11/28	32	22.43	25.1	22.13	22.30	6.9	10,412	0.07%
2023/11/27	4	21.61	4	21.89	21.30	0	9,810	0.00%
2023/11/24	0	0.00	3	20.58	20.65	-3	9,572	-0.03%
2023/11/22	3	20.30	0	0.00	20.30	3	9,559	0.03%
2023/11/20	1	20.45	0	0.00	20.45	1	9,698	0.01%
2023/11/17	2	20.85	1	21.15	20.70	1	9,992	0.01%
2023/11/15	3	20.18	0	0.00	20.15	3	10,589	0.03%
2023/11/14	1	20.30	0	0.00	20.15	1	10,833	0.01%
2023/11/13	0	0.00	5.2	20.44	20.15	-5.2	10,833	-0.05%
2023/11/10	1	20.20	1	20.35	20.25	0	10,784	0.00%
2023/11/09	0	20.80	0	0.00	20.55	0	10,716	0.00%
2023/11/08	1	21.25	0	0.00	21.25	1	10,699	0.01%
2023/11/07	1	21.45	4	21.45	21.40	-3	10,703	-0.03%
2023/11/06	0	0.00	1	21.75	21.70	-1	10,692	-0.01%
2023/11/03	0	0.00	2	21.80	21.70	-2	10,676	-0.02%
2023/11/02	0	0.00	2	21.45	21.55	-2	10,640	-0.02%
2023/11/01	1	21.55	0	0.00	21.25	1	10,607	0.01%
2023/10/31	4	22.04	0	0.00	21.60	4	10,527	0.04%
2023/10/30	0	21.90	0	0.00	22.30	0	10,489	0.00%
2023/10/27	5	22.09	5	22.14	22.20	0	10,461	0.00%
2023/10/26	1	22.16	0	0.00	22.25	1	10,411	0.01%
2023/10/25	2	23.10	6	23.03	22.90	-4	10,421	-0.04%
2023/10/24	2	22.58	2	22.75	22.95	0	10,430	0.00%
2023/10/23	8	22.85	3	22.92	22.70	5	10,314	0.05%
2023/10/20	13	23.81	18	23.88	23.90	-5	10,141	-0.05%
2023/10/19	53	24.22	14	24.24	24.45	39	9,938	0.39%
2023/10/18	7	22.94	1	23.05	22.75	6	9,503	0.06%
2023/10/17	1	22.95	1	22.90	22.60	0	9,367	0.00%
2023/10/16	9	23.09	1	22.90	23.10	8	9,312	0.09%
2023/10/13	11	23.86	12	23.78	23.75	-1	9,248	-0.01%
2023/10/12	2	23.58	0	0.00	23.60	2	9,136	0.02%
2023/10/11	13	23.89	16	24.06	23.85	-3	9,077	-0.03%
2023/10/06	12	23.98	13	24.10	24.30	-1	8,907	-0.01%
2023/10/05	5	23.50	5	23.53	23.10	0	8,616	0.00%
2023/10/04	20.3	22.94	24	22.93	22.90	-3.7	8,536	-0.04%
2023/10/03	15.3	22.85	19	23.02	22.90	-3.7	8,479	-0.04%
2023/10/02	4	22.89	1	22.70	22.55	3	8,403	0.04%
2023/09/28	0	0.00	3	24.12	23.75	-3	8,239	-0.04%
2023/09/27	26	23.85	27	23.73	23.60	-1	8,122	-0.01%
2023/09/26	24	23.61	20	23.43	23.30	4	7,747	0.05%
2023/09/25	10	23.22	12	23.28	23.70	-2	7,734	-0.03%
2023/09/22	2	22.78	21	22.65	22.90	-19	7,662	-0.25%
2023/09/21	17	23.89	15	23.49	23.30	2	7,516	0.03%
2023/09/20	31	24.50	18.1	24.16	23.85	12.9	7,195	0.18%
2023/09/19	17	24.12	17.2	24.18	23.85	-0.2	6,443	0.00%
2023/09/18	12.3	24.05	13	23.92	23.70	-0.7	6,102	-0.01%
2023/09/15	14	23.60	39.3	23.97	24.30	-25.3	5,512	-0.46%
2023/09/14	0.2	22.05	7	21.65	22.10	-6.8	4,726	-0.14%
2023/09/13	11	20.69	0	0.00	20.75	11	4,352	0.25%
2023/09/11	0.1	20.35	1	20.55	20.40	-0.9	4,361	-0.02%
2023/09/08	2	21.08	11	20.87	20.85	-9	4,365	-0.21%
2023/09/07	1	20.60	0	0.00	20.50	1	4,285	0.02%
2023/09/06	0	0.00	6	21.18	20.95	-6	4,247	-0.14%
2023/09/05	1	20.55	3	20.60	20.60	-2	4,136	-0.05%
2023/09/04	0	0.00	1	20.30	20.30	-1	4,141	-0.02%
2023/09/01	0	0.00	1	19.90	19.80	-1	4,114	-0.02%
2023/08/31	3	19.92	0	0.00	19.95	3	4,124	0.07%
2023/08/30	0	0.00	5	20.05	20.15	-5	4,135	-0.12%
2023/08/29	6	19.90	0	0.00	20.00	6	4,128	0.15%
2023/08/28	2	19.70	1	19.45	19.50	1	4,147	0.02%
2023/08/25	0	0.00	4	19.98	19.80	-4	4,151	-0.10%
2023/08/24	7	20.37	3	20.35	20.10	4	4,108	0.10%
2023/08/23	33	21.43	40	21.48	21.25	-7	4,004	-0.17%
2023/08/22	7	21.14	4	20.93	21.15	3	3,712	0.08%
2023/08/21	8.1	20.49	6	20.06	19.85	2.1	3,431	0.06%
2023/08/18	4	20.19	7.1	20.31	20.95	-3.1	2,996	-0.10%
2023/08/17	1	19.15	0	0.00	19.05	1	2,698	0.04%
2023/08/14	1	18.35	0	0.00	18.15	1	2,692	0.04%
2023/08/09	0	18.95	0	0.00	18.80	0	2,630	0.00%
2023/08/08	3	19.00	0	0.00	18.95	3	2,644	0.11%
2023/08/07	0.1	18.95	0	0.00	18.95	0.1	2,711	0.00%
2023/08/04	0	0.00	10	19.15	19.15	-10	2,828	-0.35%
2023/08/02	11	19.10	0	0.00	19.10	11	2,817	0.39%
2023/07/31	3.1	19.00	0	0.00	18.80	3.1	2,774	0.11%
2023/07/28	1	19.65	1	19.80	19.30	0	2,744	0.00%
2023/07/27	2	18.75	0	0.00	18.95	2	2,658	0.08%
2023/07/25	0	0.00	16	18.35	18.35	-16	2,664	-0.60%
2023/07/24	0.1	18.55	1	18.50	18.35	-0.9	2,678	-0.03%
2023/07/21	2	19.00	0	0.00	18.85	2	2,695	0.07%
2023/07/20	0	0.00	8	19.07	19.10	-8	2,731	-0.29%
2023/07/17	2	19.08	0	0.00	19.20	2	2,754	0.07%
2023/07/13	1	19.10	1	18.80	18.70	0	2,823	0.00%
2023/07/12	2	19.05	0	0.00	19.05	2	2,822	0.07%
2023/07/11	1	19.55	0	0.00	19.40	1	2,822	0.04%
2023/07/07	1	19.85	0	0.00	19.80	1	2,903	0.03%
2023/06/28	4	20.61	0	0.00	20.55	4	3,170	0.13%
2023/06/26	10	21.25	0	0.00	21.25	10	3,363	0.30%
2023/06/21	4	21.01	0	0.00	20.90	4	3,397	0.12%
2023/06/19	0	0.00	1	21.25	21.20	-1	3,763	-0.03%
2023/06/16	0	0.00	1	21.65	21.60	-1	3,810	-0.03%
2023/06/15	2	21.50	3	21.65	21.50	-1	3,854	-0.03%
2023/06/14	2	21.65	1	21.65	21.60	1	3,950	0.03%
2023/06/12	0	0.00	2	21.20	21.25	-2	4,440	-0.05%
2023/06/09	2	21.40	0	0.00	21.60	2	4,557	0.04%
2023/06/08	1	21.80	0	0.00	21.75	1	4,624	0.02%
2023/06/07	3	21.37	0	0.00	21.35	3	4,773	0.06%
2023/06/01	0	0.00	3	20.42	20.45	-3	5,466	-0.05%
2023/05/31	1	20.75	0	0.00	20.80	1	5,852	0.02%
2023/05/30	2	21.15	0	0.00	21.05	2	6,669	0.03%
2023/05/29	3	21.45	0	0.00	21.45	3	7,857	0.04%
2023/05/26	1	21.65	1	21.50	21.40	0	8,511	0.00%
2023/05/25	3	22.10	1	22.00	22.00	2	8,858	0.02%
2023/05/22	3	22.55	2	22.48	22.50	1	8,899	0.01%
2023/05/18	1	22.35	1	22.40	22.30	0	8,931	0.00%
2023/05/17	2	22.35	3	22.45	22.40	-1	8,929	-0.01%
2023/05/16	2	22.10	3	22.22	22.15	-1	8,932	-0.01%
2023/05/11	1	22.25	4	22.26	22.05	-3	8,900	-0.03%
2023/05/10	17	22.47	4	22.38	22.45	13	8,826	0.15%
2023/05/09	1.1	21.51	0	0.00	21.40	1.1	8,701	0.01%
2023/05/08	0	0.00	4	21.55	21.50	-4	8,704	-0.05%
2023/05/05	1	21.75	0	0.00	21.65	1	8,720	0.01%
2023/05/03	6	21.75	1	21.60	21.65	5	8,753	0.06%
2023/04/28	2	22.80	5	22.51	22.50	-3	8,760	-0.03%
2023/04/27	12	22.26	0	0.00	22.15	12	8,731	0.14%
2023/04/25	1	23.25	0	0.00	22.40	1	8,694	0.01%
2023/04/21	5	23.40	0	0.00	23.25	5	8,662	0.06%
2023/04/19	2	24.33	1	24.20	24.15	1	8,602	0.01%
2023/04/18	2	24.95	1	24.50	24.50	1	8,575	0.01%
2023/04/17	0	0.00	25	25.24	25.25	-25	8,545	-0.29%
2023/04/14	2	25.08	1	25.10	25.20	1	8,534	0.01%
2023/04/13	2	25.05	0	0.00	25.10	2	8,531	0.02%
2023/04/12	2	25.25	1	25.25	25.30	1	8,487	0.01%
2023/04/11	1	25.30	2	25.45	25.40	-1	8,461	-0.01%
2023/04/10	1	26.00	1	25.95	25.60	0	8,468	0.00%
2023/04/07	9	25.73	2	25.80	25.70	7	8,480	0.08%
2023/04/06	4	25.49	6	25.48	25.50	-2	8,432	-0.02%
2023/03/30	0	0.00	2	24.48	24.45	-2	8,645	-0.02%
2023/03/29	0	24.25	6	24.40	24.45	-6	8,700	-0.07%
2023/03/28	8	24.82	0	0.00	24.35	8	8,788	0.09%
2023/03/24	3	23.85	4	23.90	24.00	-1	8,728	-0.01%
2023/03/23	1	24.20	2	24.10	23.75	-1	8,719	-0.01%
2023/03/22	9	25.75	9	26.03	24.85	0	8,581	0.00%
2023/03/21	0	0.00	2.3	24.89	24.75	-2.3	8,388	-0.03%
2023/03/20	1	24.55	2	24.73	24.45	-1	8,336	-0.01%
2023/03/17	3	24.85	0	0.00	24.65	3	8,284	0.04%
2023/03/16	9	25.87	8	25.41	25.10	1	8,185	0.01%
2023/03/15	1	25.80	8	26.29	25.90	-7	7,998	-0.09%
2023/03/14	0	0.00	1	25.40	25.00	-1	7,709	-0.01%
2023/03/13	2	24.65	5	24.62	24.60	-3	7,587	-0.04%
2023/03/10	2	25.50	3	25.00	25.00	-1	7,522	-0.01%
2023/03/09	7	25.57	0	0.00	25.50	7	7,367	0.10%
2023/03/08	7.1	26.02	7	25.76	25.65	0.1	7,310	0.00%
2023/03/07	7	26.56	11	26.51	26.45	-4	7,152	-0.06%
2023/03/06	15	26.44	4.8	26.38	26.85	10.2	7,073	0.14%
2023/03/03	16	26.43	27	26.64	27.00	-11	6,800	-0.16%
2023/03/02	26	26.55	24	26.52	26.10	2	6,399	0.03%
2023/03/01	453.8	26.12	437	26.71	25.40	16.8	5,622	0.30%	大買/大賣/
2023/02/24	16	24.73	28	25.22	25.70	-12	4,432	-0.27%
2023/02/23	1	23.35	44	23.18	23.40	-43	3,756	-1.14%
2023/02/17	0	20.80	0	0.00	20.75	0	3,466	0.00%
2023/02/16	0	0.00	7.1	20.85	20.80	-7.1	3,472	-0.21%
2023/02/15	0	0.00	0.1	20.50	20.30	-0.1	3,495	0.00%
2023/02/14	0	0.00	2	20.45	20.45	-2	3,519	-0.06%
2023/02/13	2	19.85	0	0.00	20.05	2	3,539	0.06%
2023/02/09	0	0.00	0	20.50	20.30	0	3,628	0.00%
2023/02/08	0	0.00	6	20.25	20.30	-6	3,651	-0.16%
2023/02/03	0	0.00	2	20.30	20.40	-2	3,691	-0.05%
2023/02/02	4	20.25	1	20.35	20.35	3	3,683	0.08%
2023/01/31	0	0.00	1	19.85	20.20	-1	3,663	-0.03%
2023/01/16	0	0.00	1	19.05	19.00	-1	3,646	-0.03%
2023/01/10	0	0.00	1	19.15	19.25	-1	3,658	-0.03%
2023/01/09	1	18.90	0	0.00	19.15	1	3,677	0.03%
2023/01/06	1	18.95	0	0.00	19.05	1	3,705	0.03%
2023/01/05	6	19.07	0	0.00	19.00	6	3,739	0.16%
2023/01/04	2	19.35	1	19.45	19.20	1	3,734	0.03%
2022/12/27	0	0.00	2	21.05	20.65	-2	3,757	-0.05%
2022/12/26	6	20.08	2	20.25	20.30	4	3,714	0.11%
2022/12/23	2	20.58	0	0.00	20.65	2	3,703	0.05%
2022/12/22	23	21.41	15	21.74	21.40	8	3,650	0.22%
2022/12/21	1	20.50	0	0.00	20.45	1	3,385	0.03%
2022/12/20	0	0.00	7	20.76	20.10	-7	3,388	-0.21%
2022/12/19	6	20.02	200	19.98	20.05	-194	3,370	-5.76%	大賣/鉅額交易
2022/12/16	3	20.57	8	20.60	20.65	-5	3,428	-0.15%
2022/12/14	11	19.85	2	20.00	19.95	9	3,491	0.26%
2022/12/13	0	0.00	1	20.20	20.10	-1	3,492	-0.03%
2022/12/12	0	0.00	2	19.73	19.65	-2	3,499	-0.06%
2022/12/07	1	19.30	0	0.00	18.90	1	3,746	0.03%
2022/12/06	34	19.20	2	19.20	19.15	32	3,731	0.86%
2022/12/05	0	0.00	2	20.00	19.90	-2	3,731	-0.05%
2022/12/02	5	20.10	0	0.00	19.75	5	3,727	0.13%
2022/12/01	0	0.00	7	20.54	20.20	-7	3,716	-0.19%
2022/11/29	0	0.00	8	19.90	20.10	-8	3,683	-0.22%
2022/11/28	34	19.75	6	20.05	19.45	28	3,679	0.76%
2022/11/25	0	0.00	8	19.82	19.95	-8	3,683	-0.22%
2022/11/24	23	19.19	2	19.35	19.45	21	3,637	0.58%
2022/11/23	0	0.00	1	19.35	19.25	-1	3,630	-0.03%
2022/11/22	1	18.45	2	18.45	18.40	-1	3,625	-0.03%
2022/11/17	60	19.08	0	0.00	19.00	60	3,692	1.63%
2022/11/15	6	19.00	0	0.00	19.00	6	3,824	0.16%
2022/11/14	5	19.17	0	0.00	19.15	5	4,233	0.12%
2022/11/11	0	0.00	1	19.15	18.75	-1	4,545	-0.02%
2022/11/10	0	0.00	2	18.65	18.65	-2	4,525	-0.04%
2022/11/09	2	18.25	0	0.00	18.35	2	4,511	0.04%
2022/11/08	0	0.00	1	18.85	18.70	-1	4,494	-0.02%
2022/11/04	1	18.05	2	17.75	17.70	-1	4,449	-0.02%
2022/11/03	1	17.45	0	0.00	17.40	1	4,412	0.02%
2022/11/02	0	0.00	1	17.85	17.60	-1	4,418	-0.02%
2022/11/01	1	17.45	0	0.00	17.50	1	4,426	0.02%
2022/10/31	1	17.65	0	0.00	17.65	1	4,442	0.02%
2022/10/27	1	18.05	0	0.00	18.40	1	4,523	0.02%
2022/10/25	0	0.00	9	18.31	18.30	-9	4,579	-0.20%
2022/10/19	1	18.75	0	0.00	18.35	1	4,747	0.02%
2022/10/18	0	0.00	1	18.20	18.40	-1	4,838	-0.02%
2022/10/14	1	18.00	1	18.50	18.65	0	5,538	0.00%
2022/10/13	1	17.60	0	0.00	17.45	1	5,626	0.02%
2022/10/12	1	18.70	2	18.65	18.65	-1	5,660	-0.02%
2022/10/07	0	0.00	1	19.85	19.90	-1	5,645	-0.02%
2022/10/06	1	19.70	1	19.70	19.85	0	5,659	0.00%
2022/10/05	1	19.80	1	19.80	19.55	0	5,671	0.00%
2022/10/04	10	19.30	1	19.20	19.25	9	5,670	0.16%
2022/10/03	0	0.00	2	18.33	18.35	-2	5,630	-0.04%
2022/09/30	2	17.90	0	0.00	18.20	2	5,638	0.04%
2022/09/28	8	19.53	1	18.85	18.60	7	5,604	0.12%
2022/09/26	1	19.90	0	0.00	19.85	1	5,552	0.02%
2022/09/23	2	21.60	5	21.68	21.30	-3	5,520	-0.05%
2022/09/22	14	21.28	2	21.68	21.20	12	5,439	0.22%
2022/09/21	24	21.47	12	21.74	21.40	12	5,394	0.22%
2022/09/19	7	20.80	0	0.00	20.65	7	5,321	0.13%
2022/09/16	0	0.00	31	21.79	21.85	-31	5,335	-0.58%
2022/09/15	5	21.95	6	21.83	21.75	-1	5,368	-0.02%
2022/09/14	5	20.65	0	0.00	20.75	5	5,276	0.09%
2022/09/13	2	20.40	0	0.00	20.45	2	5,284	0.04%
2022/09/12	0	0.00	4	20.51	20.50	-4	5,378	-0.07%
2022/09/08	0	0.00	1	20.05	20.15	-1	5,403	-0.02%
2022/09/07	0	0.00	1	19.80	19.85	-1	5,483	-0.02%
2022/09/06	1	20.25	2	20.40	20.10	-1	5,500	-0.02%
2022/09/05	3	20.13	2	20.35	20.10	1	5,528	0.02%
2022/09/02	7	20.30	7	20.45	20.20	0	5,542	0.00%
2022/09/01	17	20.80	0	0.00	20.75	17	5,521	0.31%
2022/08/31	10	21.40	1	21.40	21.45	9	5,517	0.16%
2022/08/30	0	0.00	2	21.65	21.55	-2	5,504	-0.04%
2022/08/29	10	21.45	4	21.55	21.55	6	5,509	0.11%
2022/08/26	0	0.00	2	23.05	22.90	-2	5,457	-0.04%
2022/08/25	3	23.10	3	23.28	23.00	0	5,442	0.00%
2022/08/24	5	23.47	181	23.48	23.15	-176	5,448	-3.23%	大賣/鉅額交易
2022/08/23	28	23.82	6	24.25	23.70	22	5,430	0.41%
2022/08/22	169	23.46	5	23.70	23.95	164	5,325	3.08%	大買/鉅額交易
2022/08/19	12	24.78	6	24.42	24.20	6	5,266	0.11%
2022/08/18	14	24.27	31	24.49	24.75	-17	4,912	-0.35%
2022/08/17	6.4	22.85	0	0.00	22.50	6.4	4,621	0.14%
2022/08/12	1	22.35	0	0.00	22.50	1	4,995	0.02%
2022/08/11	1	22.90	2	22.60	22.40	-1	5,046	-0.02%
2022/08/10	1	22.80	0	0.00	22.75	1	5,053	0.02%
2022/08/09	2	22.85	2	23.00	23.05	0	5,114	0.00%
2022/08/08	0	0.00	151	22.47	22.95	-151	5,174	-2.92%	大賣/鉅額交易
2022/08/05	151	23.02	1	23.05	23.05	150	5,268	2.85%	大買/鉅額交易
2022/08/04	3	22.78	21	22.02	22.60	-18	5,434	-0.33%
2022/08/03	1	23.20	0	0.00	22.95	1	5,635	0.02%
2022/08/02	25	23.58	132	23.00	23.60	-107	5,814	-1.84%	大賣/鉅額交易
2022/08/01	130	23.70	0	0.00	24.00	130	5,911	2.20%	大買/鉅額交易
2022/07/29	3	23.73	1	23.60	23.70	2	6,043	0.03%
2022/07/28	0	0.00	3	23.40	23.50	-3	6,318	-0.05%
2022/07/26	10	23.92	2	23.73	23.60	8	6,987	0.11%
2022/07/25	0	0.00	301	24.66	24.50	-301	7,305	-4.12%	大賣/鉅額交易
2022/07/22	304	25.58	4	25.78	25.50	300	7,465	4.02%	大買/鉅額交易
2022/07/21	0	0.00	134.1	24.85	24.85	-134.1	7,566	-1.77%	大賣/鉅額交易
2022/07/20	125	22.71	2	22.75	22.60	123	7,556	1.63%	大買/鉅額交易
2022/07/19	2	21.50	0	0.00	21.50	2	7,949	0.03%
2022/07/15	1	20.30	0	0.00	20.35	1	10,526	0.01%
2022/07/13	1	20.40	1	20.55	20.55	0	11,638	0.00%
2022/07/08	0	0.00	1	21.05	21.00	-1	11,738	-0.01%
2022/07/07	1	20.25	1	20.40	20.40	0	11,743	0.00%
2022/07/04	3	19.85	0	0.00	19.75	3	11,744	0.03%
2022/07/01	0.1	19.45	4	19.93	19.20	-4	11,731	-0.03%
2022/06/29	1	21.05	2	21.25	21.20	-1	11,651	-0.01%
2022/06/28	0	0.00	2	21.30	21.85	-2	11,632	-0.02%
2022/06/27	3	21.57	3	21.90	21.90	0	11,618	0.00%
2022/06/24	1	20.85	0	0.00	20.80	1	11,560	0.01%
2022/06/23	2	20.38	1.1	20.41	20.25	1	11,530	0.01%
2022/06/22	1	20.60	1	21.25	20.80	0	11,492	0.00%
2022/06/21	1	21.50	3	21.63	21.55	-2	11,420	-0.02%
2022/06/20	1.2	21.27	0	0.00	20.85	1.2	11,394	0.01%
2022/06/17	6	22.92	3	23.02	22.60	3	11,316	0.03%
2022/06/16	6	23.33	1	23.55	22.95	5	11,333	0.04%
2022/06/15	6	24.40	2	24.45	24.00	4	11,302	0.04%
2022/06/14	8	24.38	3	24.15	24.40	5	11,358	0.04%
2022/06/13	8	24.64	1	24.65	24.50	7	11,431	0.06%
2022/06/10	2	25.60	0	0.00	25.70	2	11,566	0.02%
2022/06/08	1	26.70	6	26.41	26.55	-5	12,167	-0.04%
2022/06/07	0	0.00	3	26.75	26.55	-3	12,938	-0.02%
2022/06/06	7	27.17	2	27.23	26.95	5	13,067	0.04%
2022/06/02	0	0.00	2	27.25	27.00	-2	13,199	-0.02%
2022/06/01	2	27.25	5	27.30	27.25	-3	13,321	-0.02%
2022/05/31	0	0.00	1	26.95	26.95	-1	13,419	-0.01%
2022/05/27	0	0.00	1	26.85	26.85	-1	13,520	-0.01%
2022/05/26	0	0.00	5	27.64	27.00	-5	13,610	-0.04%
2022/05/24	1	26.90	8	26.88	27.10	-7	13,941	-0.05%
2022/05/23	10	26.98	8.1	26.98	26.85	1.9	14,091	0.01%
2022/05/20	10	26.37	39	26.16	26.05	-29	13,981	-0.21%
2022/05/19	3	25.60	2	25.98	26.15	1	14,115	0.01%
2022/05/18	0	0.00	2	26.65	26.50	-2	14,198	-0.01%
2022/05/17	1.2	26.34	4	26.38	26.10	-2.8	14,197	-0.02%
2022/05/16	9	26.46	5	26.45	26.70	4	14,172	0.03%
2022/05/13	4	26.84	2	26.73	26.65	2	14,126	0.01%
2022/05/12	2	26.70	4	26.90	26.50	-2	14,044	-0.01%
2022/05/11	23	28.09	5	27.89	27.90	18	13,901	0.13%
2022/05/10	5	29.56	15	29.88	29.25	-10	13,714	-0.07%
2022/05/09	29	29.74	14	29.78	29.20	15	13,542	0.11%
2022/05/06	12	29.72	12	30.05	30.15	0	13,483	0.00%
2022/05/05	9	30.33	4	30.25	30.40	5	13,386	0.04%
2022/05/04	59	30.91	48	30.74	30.20	11	13,143	0.08%
2022/05/03	14	29.41	8	29.43	29.50	6	12,726	0.05%
2022/04/29	23	29.95	12	29.90	30.05	11	12,531	0.09%
2022/04/28	6	28.66	3	28.32	28.25	3	12,190	0.02%
2022/04/27	16	28.81	8	29.08	28.75	8	11,951	0.07%
2022/04/26	39	29.97	25	29.70	28.40	14	11,537	0.12%
2022/04/25	10	31.12	7	31.10	30.50	3	11,187	0.03%
2022/04/22	65	32.60	46	32.78	33.00	19	10,690	0.18%
2022/04/21	27	30.95	385	30.69	31.95	-358	9,153	-3.91%	大賣/鉅額交易
2022/04/20	333	30.26	54	30.20	29.20	279	8,103	3.44%	大買/鉅額交易
2022/04/19	2	28.15	2	28.18	28.15	0	7,118	0.00%
2022/04/18	1	27.75	1	27.30	27.30	0	7,038	0.00%
2022/04/15	0	0.00	13	27.75	27.75	-13	7,025	-0.19%
2022/04/13	2	27.03	1	26.95	27.05	1	6,963	0.01%
2022/04/12	0	0.00	2	25.85	25.90	-2	6,961	-0.03%
2022/04/11	3	26.83	0.5	26.80	26.50	2.5	6,973	0.04%
2022/04/08	1	27.00	3.5	26.96	26.90	-2.5	6,999	-0.04%
2022/04/07	3	27.20	1	27.05	26.50	2	7,039	0.03%
2022/04/01	0	27.90	1	27.85	27.80	-1	7,123	-0.01%
2022/03/30	0	27.90	0.2	27.95	27.95	-0.2	7,259	0.00%
2022/03/29	0	0.00	8	27.85	27.90	-8	7,322	-0.11%
2022/03/28	1	27.55	1	27.75	27.95	0	7,446	0.00%
2022/03/24	0	0.00	1	28.60	28.55	-1	7,738	-0.01%
2022/03/23	0	0.00	4	28.90	28.75	-4	7,841	-0.05%
2022/03/22	2	28.80	1	28.85	28.60	1	7,898	0.01%
2022/03/21	0	0.00	1	29.00	28.95	-1	8,006	-0.01%
2022/03/18	0	0.00	2	28.38	28.85	-2	8,035	-0.02%
2022/03/17	3	27.80	11	27.93	28.25	-8	8,065	-0.10%
2022/03/16	6	27.58	6	27.92	27.50	0	8,091	0.00%
2022/03/15	4	27.79	5	27.60	27.40	-1	8,137	-0.01%
2022/03/14	10	29.19	12	29.55	28.80	-2	8,432	-0.02%
2022/03/11	26	29.52	9	29.69	29.60	17	8,444	0.20%
2022/03/10	20	30.04	38	30.57	30.00	-18	8,269	-0.22%
2022/03/09	4	27.76	1	27.65	28.15	3	7,648	0.04%
2022/03/08	3	28.02	2	27.20	26.90	1	7,804	0.01%
2022/03/07	28	27.78	22	27.99	28.00	6	7,813	0.08%
2022/03/04	2	28.55	1	28.90	28.40	1	7,872	0.01%
2022/03/03	3	28.42	8	28.50	28.60	-5	7,866	-0.06%
2022/03/02	4	27.93	11	28.35	27.85	-7	7,971	-0.09%
2022/03/01	7	28.16	6	28.20	28.15	1	8,153	0.01%
2022/02/25	4	28.45	9	28.34	28.20	-5	8,264	-0.06%
2022/02/24	13	27.77	14	28.36	27.30	-1	8,173	-0.01%
2022/02/23	23	28.17	12	28.30	28.15	11	8,174	0.13%
2022/02/22	1	28.60	2	28.65	27.50	-1	8,051	-0.01%
2022/02/21	20	28.68	15	28.64	28.20	5	8,013	0.06%
2022/02/18	10	27.79	12	28.04	28.00	-2	7,872	-0.03%
2022/02/17	12	27.00	19	27.30	27.35	-7	7,886	-0.09%
2022/02/16	0	0.00	15	27.33	27.25	-15	7,942	-0.19%
2022/02/15	0	0.00	0.1	26.95	26.70	-0.1	8,035	0.00%
2022/02/14	22	26.91	0	0.00	26.50	22	8,213	0.27%
2022/02/10	5	27.19	3	27.07	26.90	2	8,711	0.02%
2022/02/08	3	26.12	5.2	26.37	26.40	-2.2	8,857	-0.02%
2022/02/07	1.2	25.19	10	25.20	25.70	-8.8	8,953	-0.10%
2022/01/26	0	0.00	1	24.10	24.55	-1	9,350	-0.01%
2022/01/25	11	24.43	0.1	24.80	24.05	10.9	9,484	0.12%
2022/01/24	2	24.85	1	24.85	25.15	1	9,524	0.01%
2022/01/21	3	25.77	0	0.00	25.25	3	9,680	0.03%
2022/01/20	3	26.10	1	26.20	26.45	2	9,740	0.02%
2022/01/19	4	26.43	11	26.50	26.30	-7	9,896	-0.07%
2022/01/14	1	26.70	0	0.00	27.05	1	10,580	0.01%
2022/01/13	4	27.21	0	0.00	27.10	4	10,729	0.04%
2022/01/12	2	27.65	3	27.40	27.25	-1	10,847	-0.01%
2022/01/11	6	27.86	0	0.00	27.75	6	10,983	0.05%
2022/01/07	5	28.23	1	28.05	27.95	4	11,551	0.03%
2022/01/06	3	28.90	4	28.86	28.75	-1	11,917	-0.01%
2022/01/05	3	29.20	2	28.90	28.90	1	12,229	0.01%
2022/01/03	0	0.00	1	28.85	29.00	-1	13,097	-0.01%
2021/12/30	1	29.20	4.2	29.19	29.20	-3.2	13,938	-0.02%
2021/12/28	10	29.25	5.4	29.62	29.25	4.6	14,596	0.03%
2021/12/27	3	29.60	0	0.00	29.25	3	15,436	0.02%
2021/12/24	4	29.98	3	29.83	29.55	1	16,233	0.01%
2021/12/23	0	0.00	1	30.30	30.00	-1	17,091	-0.01%
2021/12/22	4	30.96	1	31.05	30.60	3	17,714	0.02%
2021/12/21	11	31.15	6	31.24	31.35	5	17,683	0.03%
2021/12/17	1	30.10	3	30.37	29.95	-2	17,573	-0.01%
2021/12/16	7	29.55	6	29.91	29.60	1	17,526	0.01%
2021/12/15	0	0.00	3	29.37	29.75	-3	17,501	-0.02%
2021/12/14	17	29.55	7	29.41	29.00	10	17,464	0.06%
2021/12/13	6	30.28	7	30.61	30.55	-1	17,450	-0.01%
2021/12/10	5	30.62	5	30.63	30.60	0	17,505	0.00%
2021/12/09	8	31.34	10	31.03	31.10	-2	17,714	-0.01%
2021/12/08	21	31.99	19	31.80	31.20	2	17,835	0.01%
2021/12/07	12	30.44	8.3	30.67	30.95	3.7	17,465	0.02%
2021/12/06	6	30.04	10.1	30.02	30.05	-4.1	17,332	-0.02%
2021/12/03	10	29.53	0	0.00	28.80	10	17,262	0.06%
2021/12/02	7	29.71	23	29.89	29.40	-16	17,458	-0.09%
2021/12/01	7	28.39	8	28.34	28.65	-1	17,372	-0.01%
2021/11/30	2	28.68	2	28.55	29.00	0	17,498	0.00%
2021/11/29	4	27.29	2	27.08	27.15	2	17,572	0.01%
2021/11/26	2.3	27.44	1	29.05	27.40	1.3	17,809	0.01%
2021/11/25	16.1	29.31	0	0.00	28.85	16.1	17,935	0.09%
2021/11/24	8	29.80	8	29.77	30.05	0	18,295	0.00%
2021/11/23	2	29.20	0	0.00	28.70	2	18,414	0.01%
2021/11/19	20	27.81	0	0.00	27.70	20	20,488	0.10%
2021/11/17	6	28.28	0	0.00	28.35	6	22,237	0.03%
2021/11/16	7	28.89	11	29.26	29.50	-4	22,449	-0.02%
2021/11/15	5.2	28.65	0	0.00	28.55	5.2	22,949	0.02%
2021/11/12	3	29.18	3	29.17	29.20	0	23,397	0.00%
2021/11/11	1	28.85	0	0.00	29.30	1	23,441	0.00%
2021/11/10	6.3	29.62	4	29.93	29.60	2.3	23,428	0.01%
2021/11/09	16	29.93	29	29.98	30.00	-13	23,447	-0.06%
2021/11/08	9	29.45	9	29.15	29.70	0	23,286	0.00%
2021/11/05	2	28.20	18	28.15	28.40	-16	23,459	-0.07%
2021/11/04	5	28.50	9	28.81	28.35	-4	23,601	-0.02%
2021/11/03	15	29.12	7	29.06	28.60	8	23,613	0.03%
2021/11/02	15	28.31	12	28.50	28.15	3	23,632	0.01%
2021/11/01	3	27.60	3	28.00	27.80	0	23,536	0.00%
2021/10/29	6.3	27.37	7	27.36	27.70	-0.7	23,490	0.00%
2021/10/28	2.2	27.66	4.8	27.65	27.40	-2.6	23,422	-0.01%
2021/10/27	10	27.70	4	27.54	27.50	6	23,567	0.03%
2021/10/26	4.1	28.07	7	28.12	28.85	-2.9	24,010	-0.01%
2021/10/25	4	28.38	4	28.40	28.05	0	24,425	0.00%
2021/10/22	6	27.98	4	27.65	27.40	2	24,559	0.01%
2021/10/21	7	29.13	19	29.06	29.00	-12	24,781	-0.05%
2021/10/20	3	28.98	2	29.53	28.85	1	24,809	0.00%
2021/10/19	17	29.29	14	29.44	29.15	3	25,173	0.01%
2021/10/18	29.1	29.03	16	28.80	29.20	13.1	25,495	0.05%
2021/10/15	13	30.78	3	30.95	30.70	10	25,478	0.04%
2021/10/14	13.1	31.33	30	31.22	30.90	-16.9	25,577	-0.07%
2021/10/13	18.1	33.22	9	33.71	31.90	9.1	25,525	0.04%
2021/10/12	21.1	34.28	6	34.66	33.65	15.1	26,659	0.06%
2021/10/08	19	36.67	12	36.79	36.25	7	27,292	0.03%
2021/10/07	16	36.84	32.1	36.70	36.40	-16.1	27,775	-0.06%
2021/10/06	12.1	34.49	7	34.91	34.00	5.1	27,723	0.02%
2021/10/05	9	35.56	3	35.73	35.95	6	28,502	0.02%
2021/10/04	26.1	35.91	31	36.37	36.50	-4.9	28,379	-0.02%
2021/10/01	35.4	37.13	59	38.19	35.90	-23.6	27,858	-0.08%
2021/09/30	68	38.07	57.8	38.24	39.85	10.2	27,282	0.04%
2021/09/29	11	37.39	23	37.36	36.25	-12	26,780	-0.04%
2021/09/28	4	35.49	2	35.40	35.50	2	26,681	0.01%
2021/09/27	41	36.55	0.1	37.75	36.50	40.9	26,967	0.15%
2021/09/24	10	36.96	22.2	36.79	37.05	-12.2	27,389	-0.04%
2021/09/23	13	36.35	6	36.29	36.00	7	27,895	0.03%
2021/09/22	2.1	35.47	3	35.65	35.45	-0.9	28,899	0.00%
2021/09/17	16	36.11	1	36.55	36.40	15	29,389	0.05%
2021/09/16	0.4	36.41	1	36.90	36.10	-0.6	29,676	0.00%
2021/09/15	5	36.83	9	36.99	37.05	-4	31,292	-0.01%
2021/09/14	7	37.59	24	38.53	37.00	-17	33,519	-0.05%
2021/09/13	23	37.20	26	37.83	37.20	-3	34,893	-0.01%
2021/09/10	1	35.50	4	35.83	35.85	-3	35,042	-0.01%
2021/09/09	15	35.47	0	0.00	35.30	15	35,802	0.04%
2021/09/08	7.1	36.13	0	0.00	36.20	7.1	36,746	0.02%
2021/09/07	19	37.51	16.5	37.26	36.35	2.5	37,562	0.01%
2021/09/06	14.3	36.37	10	36.54	35.80	4.3	38,023	0.01%
2021/09/03	24.7	37.83	14	38.09	37.70	10.7	38,313	0.03%
2021/09/02	9	38.68	4	38.78	38.90	5	38,214	0.01%
2021/09/01	18.5	39.08	6	38.97	38.50	12.5	38,146	0.03%
2021/08/31	14	41.09	16	41.47	40.40	-2	38,165	-0.01%
2021/08/30	19	42.43	26.2	42.85	41.60	-7.2	38,191	-0.02%
2021/08/27	31	41.72	5	41.80	41.00	26	37,861	0.07%
2021/08/26	42	43.29	33.3	43.94	42.75	8.7	37,985	0.02%
2021/08/25	47	42.24	37	42.42	43.10	10	38,102	0.03%
2021/08/24	25	41.57	53.5	42.26	43.25	-28.5	36,942	-0.08%
2021/08/23	0	0.00	6.8	39.20	39.35	-6.8	35,626	-0.02%
2021/08/20	14	35.62	16.2	35.62	35.80	-2.2	35,917	-0.01%
2021/08/19	15	36.29	13	36.37	34.50	2	36,090	0.01%
2021/08/18	11.2	35.02	15.5	35.14	35.70	-4.3	35,873	-0.01%
2021/08/17	7.1	34.35	8.1	34.71	33.10	-1	36,218	0.00%
2021/08/16	7.4	33.96	19.1	33.66	33.95	-11.7	37,250	-0.03%
2021/08/13	12	35.53	4	36.04	34.90	8	37,687	0.02%
2021/08/12	6	35.71	5.5	35.84	35.95	0.5	37,874	0.00%
2021/08/11	7.2	36.16	25	36.44	35.40	-17.8	38,208	-0.05%
2021/08/10	40	38.30	3	37.98	37.10	37	38,133	0.10%
2021/08/09	75	38.71	78.1	38.32	38.20	-3.1	38,463	-0.01%
2021/08/06	39	38.91	77	39.62	38.25	-38	38,865	-0.10%
2021/08/05	10.1	38.43	5	37.73	37.55	5.1	38,783	0.01%
2021/08/04	12	38.48	4	38.71	38.50	8	39,050	0.02%
2021/08/03	25	38.85	6	38.83	38.25	19	40,143	0.05%
2021/08/02	8.3	39.03	17	38.86	38.90	-8.7	40,483	-0.02%
2021/07/30	94	40.01	102	39.11	38.40	-8	40,492	-0.02%	大賣/
2021/07/29	42	40.32	45.3	39.69	41.90	-3.3	40,012	-0.01%
2021/07/28	29	38.51	21.5	37.74	38.20	7.5	39,583	0.02%
2021/07/27	24.5	38.53	30	39.22	37.65	-5.5	39,417	-0.01%
2021/07/26	27.1	39.81	27	39.43	38.60	0.1	39,346	0.00%
2021/07/23	27.1	40.34	39.1	40.85	40.30	-12	39,342	-0.03%
2021/07/22	53	38.94	61.1	39.11	39.90	-8.1	39,101	-0.02%
2021/07/21	22.3	40.02	30	40.25	38.75	-7.7	38,911	-0.02%
2021/07/20	44.4	41.73	34	41.55	41.35	10.4	38,951	0.03%
2021/07/19	31	44.68	23	44.86	43.75	8	40,114	0.02%
2021/07/16	113	47.40	431.3	47.33	44.85	-318.3	41,146	-0.77%	大買/大賣/鉅額交易
2021/07/15	53	45.23	42.3	44.67	46.40	10.7	41,185	0.03%
2021/07/14	114.3	43.00	82.5	42.12	42.20	31.8	42,389	0.08%	大買/
2021/07/13	66.8	44.30	77.2	43.08	43.00	-10.4	42,183	-0.02%
2021/07/12	353	51.38	46	48.54	46.40	307	42,060	0.73%	大買/鉅額交易
2021/07/09	28	48.93	8	49.14	49.00	20	41,030	0.05%
2021/07/08	19.3	47.79	26	48.84	50.90	-6.7	41,077	-0.02%
2021/07/07	40.3	47.61	42	48.80	46.35	-1.7	40,963	0.00%
2021/07/06	26.2	48.02	13.6	48.25	47.70	12.6	40,853	0.03%
2021/07/05	48.9	49.16	55	48.89	49.00	-6.1	40,576	-0.02%
2021/07/02	38.7	54.05	62	54.86	54.00	-23.3	40,090	-0.06%
2021/07/01	54.4	56.54	46.2	56.84	56.50	8.3	39,808	0.02%
2021/06/30	25.1	51.71	56.6	51.43	53.90	-31.5	39,398	-0.08%
2021/06/29	107.5	51.91	21	51.56	51.90	86.5	38,902	0.22%	大買/
2021/06/28	26	47.72	24.2	49.05	49.90	1.8	38,022	0.00%
2021/06/25	11	45.40	14.1	45.40	45.40	-3.1	37,521	-0.01%
2021/06/24	24	39.93	130.7	39.93	41.30	-106.7	37,242	-0.29%	大賣/鉅額交易
2021/06/23	170	37.99	75	37.88	37.55	95	35,612	0.27%	大買/
2021/06/22	57	39.38	51.1	39.49	39.90	6	33,373	0.02%
2021/06/21	20	36.14	5.1	36.30	36.30	15	31,830	0.05%
2021/06/18	15	31.22	41	32.43	33.00	-26	31,713	-0.08%
2021/06/17	15	29.52	28	29.18	30.00	-13	31,502	-0.04%
2021/06/16	70	29.07	66	28.70	28.50	4	30,980	0.01%
2021/06/15	28	28.66	50	28.93	29.45	-22	30,498	-0.07%
2021/06/11	19	27.44	59	27.50	27.25	-40	29,919	-0.13%
2021/06/09	40	26.39	37	26.59	26.20	3	31,097	0.01%
2021/06/08	51	27.19	19	27.69	26.80	32	30,947	0.10%
2021/06/07	39	26.50	31	26.35	26.20	8	30,768	0.03%
2021/06/04	26	28.08	26.3	28.18	27.20	-0.3	30,468	0.00%
2021/06/03	43	28.78	16	28.75	28.75	27	30,316	0.09%
2021/06/02	31.1	28.54	55.2	28.51	28.75	-24.1	30,021	-0.08%
2021/06/01	36	26.39	48.4	26.89	27.60	-12.4	29,193	-0.04%
2021/05/31	31	26.50	35.2	26.66	26.20	-4.2	28,839	-0.01%
2021/05/28	54	26.22	87	26.06	26.50	-33	28,437	-0.12%
2021/05/27	63	26.27	51	26.17	25.70	12	28,111	0.04%
2021/05/26	36	26.23	43	26.32	26.05	-7	27,653	-0.03%
2021/05/25	62	26.27	47	26.01	26.20	15	27,292	0.05%
2021/05/24	47.1	26.75	73.6	26.84	26.75	-26.6	26,502	-0.10%
2021/05/21	42	24.15	67.1	24.50	25.10	-25.1	25,387	-0.10%
2021/05/20	29.1	24.06	12	24.48	23.45	17.1	24,952	0.07%
2021/05/19	50	24.64	24.1	24.83	24.65	25.9	25,004	0.10%
2021/05/18	11.2	22.97	17	22.89	23.55	-5.8	24,640	-0.02%
2021/05/17	22	21.60	42	22.41	21.45	-20	24,438	-0.08%
2021/05/14	29.5	24.11	41	24.43	23.30	-11.5	23,925	-0.05%
2021/05/13	34	25.92	16	26.30	25.85	18	23,349	0.08%
2021/05/12	10	29.57	16	30.07	28.70	-6	22,988	-0.03%
2021/05/11	98	33.76	1,755	34.98	31.85	-1,657	22,719	-7.29%	大賣/鉅額交易
2021/05/10	28	33.82	1,015	33.11	35.00	-987	21,623	-4.56%	大賣/鉅額交易
2021/05/07	966	31.06	43	31.77	33.10	923	21,216	4.35%	大買/鉅額交易
2021/05/06	10	30.58	12	31.02	30.10	-2	20,974	-0.01%
2021/05/05	13	30.52	1	30.70	30.05	12	20,872	0.06%
2021/05/04	15	30.65	17	30.03	29.95	-2	20,732	-0.01%
2021/05/03	24	34.25	16.1	34.01	33.25	7.9	20,590	0.04%
2021/04/29	5	32.09	1.2	31.97	32.50	3.8	20,313	0.02%
2021/04/28	60	32.31	4	33.16	31.85	56	20,265	0.28%
2021/04/27	13	33.35	34	33.38	33.20	-21	20,165	-0.10%
2021/04/26	22	32.64	22	33.17	33.50	0	19,984	0.00%
2021/04/23	203	32.97	1,993	34.72	31.20	-1,790	19,692	-9.09%	大買/大賣/鉅額交易
2021/04/22	4,089	34.32	102.1	33.50	33.00	3,986.9	18,534	21.51%	大買/大賣/鉅額交易
2021/04/21	106	30.69	52.7	30.90	31.25	53.3	17,455	0.31%	大買/
2021/04/20	77	28.08	98.7	28.20	28.45	-21.7	16,089	-0.13%
2021/04/19	15	25.39	60.4	25.36	25.90	-45.4	14,151	-0.32%
2021/04/16	26	23.15	52	23.23	23.55	-26	13,651	-0.19%
2021/04/15	13	22.06	8	22.11	21.95	5	13,176	0.04%
2021/04/14	15	22.01	29	22.06	21.75	-14	13,512	-0.10%
2021/04/13	15.2	22.09	27	22.13	21.65	-11.8	13,634	-0.09%
2021/04/12	12	21.73	22	21.79	21.50	-10	13,664	-0.07%
2021/04/09	8	21.38	4	21.26	21.20	4	14,108	0.03%
2021/04/08	19	21.86	6	21.90	21.85	13	14,351	0.09%
2021/04/07	1	21.90	1	21.75	21.85	0	14,772	0.00%
2021/04/06	18	22.07	19	21.92	21.90	-1	16,249	-0.01%
2021/04/01	12	21.91	1	21.80	21.75	11	17,038	0.06%
2021/03/31	8	21.64	7	21.91	21.90	1	17,566	0.01%
2021/03/30	1	21.15	0	0.00	21.15	1	17,631	0.01%
2021/03/29	8	21.60	18	21.72	21.50	-10	18,039	-0.06%
2021/03/26	2	20.73	1	20.70	21.30	1	19,605	0.01%
2021/03/25	10	20.75	3	20.70	20.65	7	20,652	0.03%
2021/03/24	13	21.27	0	0.00	21.25	13	21,196	0.06%
2021/03/23	7.5	21.99	2	22.35	21.80	5.5	21,080	0.03%
2021/03/22	31	23.23	24.5	23.34	23.00	6.5	20,831	0.03%
2021/03/19	24	22.86	70	22.88	22.50	-46	20,375	-0.23%
2021/03/18	68	22.34	60	22.72	22.55	8	20,022	0.04%
2021/03/17	34	21.83	7	21.86	21.85	27	19,727	0.14%
2021/03/16	37	22.60	55	22.77	22.60	-18	19,870	-0.09%
2021/03/15	11	21.54	16	21.72	22.00	-5	19,908	-0.03%
2021/03/12	10	19.95	10	20.05	20.00	0	19,489	0.00%
2021/03/11	4	20.16	8	19.90	19.95	-4	19,577	-0.02%
2021/03/09	10	19.90	15	19.97	19.95	-5	19,393	-0.03%
2021/03/08	33	20.09	20	19.79	19.55	13	19,297	0.07%
2021/03/05	18	19.79	14	19.65	19.65	4	19,139	0.02%
2021/03/04	18	19.95	23	20.04	20.00	-5	19,102	-0.03%
2021/03/03	0	0.00	5	19.83	20.00	-5	19,161	-0.03%
2021/03/02	2	19.50	0	0.00	19.55	2	19,315	0.01%
2021/02/26	21	19.77	13	19.86	20.00	8	19,310	0.04%
2021/02/25	1	19.60	25	19.80	20.00	-24	19,285	-0.12%
2021/02/24	28	19.65	0	0.00	19.50	28	19,241	0.15%
2021/02/23	14	20.16	12	20.05	20.05	2	19,172	0.01%
2021/02/22	11	20.34	67	20.24	20.25	-56	19,128	-0.29%
2021/02/19	84	19.81	66	19.66	20.00	18	18,983	0.09%
2021/02/18	42	19.38	58	19.37	19.80	-16	18,564	-0.09%
2021/02/17	14	17.66	34	17.80	18.00	-20	18,364	-0.11%
2021/02/04	4	17.43	2	17.55	17.65	2	18,504	0.01%
2021/02/03	4	17.68	2	17.70	17.65	2	18,522	0.01%
2021/02/02	40	18.08	25	18.17	17.90	15	18,517	0.08%
2021/02/01	10	17.34	47	17.44	17.60	-37	18,467	-0.20%
2021/01/29	14	18.30	2	17.85	17.60	12	18,405	0.07%
2021/01/28	39	18.47	49	18.62	18.55	-10	18,313	-0.05%
2021/01/27	21	18.58	15	18.75	18.60	6	18,255	0.03%
2021/01/26	33	18.72	11	18.80	18.75	22	18,212	0.12%
2021/01/25	44	18.93	34	19.06	19.00	10	18,154	0.06%
2021/01/22	24	18.48	65	18.68	18.95	-41	18,049	-0.23%
2021/01/21	53	18.61	49	18.61	18.25	4	17,920	0.02%
2021/01/20	41	18.50	21	18.63	18.05	20	17,762	0.11%
2021/01/19	49	19.45	33	19.57	19.30	16	17,600	0.09%
2021/01/18	41	19.14	45	19.30	19.55	-4	17,527	-0.02%
2021/01/15	92	20.02	49	19.76	19.80	43	17,371	0.25%
2021/01/14	10	21.30	6	21.09	20.95	4	17,105	0.02%
2021/01/13	35	20.64	84	21.00	20.60	-49	16,799	-0.29%
2021/01/12	59	20.86	20	20.80	20.60	39	16,661	0.23%
2021/01/11	26	21.72	39	21.59	21.75	-13	16,399	-0.08%
2021/01/08	37	20.85	21	20.69	20.60	16	16,071	0.10%
2021/01/07	36	20.28	43	20.60	20.65	-7	15,843	-0.04%
2021/01/06	33	21.84	14	22.06	21.10	19	15,420	0.12%
2021/01/05	13	22.69	18	22.69	22.85	-5	14,979	-0.03%
2021/01/04	25	23.20	48	23.33	23.35	-23	14,715	-0.16%
2020/12/31	30	22.75	12	22.76	22.70	18	14,154	0.13%
2020/12/30	40	22.50	29	22.53	22.50	11	13,819	0.08%
2020/12/29	172	23.88	68	23.50	23.40	104	13,373	0.78%	大買/鉅額交易
2020/12/28	42	22.80	55	22.69	22.95	-13	11,946	-0.11%
2020/12/25	23	20.67	56.8	20.75	20.90	-33.8	11,038	-0.31%
2020/12/24	35.1	19.80	35	19.87	19.80	0.1	10,507	0.00%
2020/12/23	64.2	19.55	45	19.71	20.00	19.2	10,363	0.19%
2020/12/22	1,039.5	21.59	978	21.52	19.80	61.5	9,933	0.62%	大買/大賣/
2020/12/21	57	19.99	76.2	20.33	20.45	-19.2	8,294	-0.23%
2020/12/18	511	18.47	529	18.23	18.60	-18	7,201	-0.25%	大買/大賣/
2020/12/17	1	17.35	0	0.00	17.35	1	6,540	0.02%
2020/12/16	0	0.00	105	17.40	17.50	-105	6,504	-1.61%	大賣/鉅額交易
2020/12/15	15	17.63	2	17.35	17.35	13	6,431	0.20%
2020/12/14	11	17.24	16	17.31	17.55	-5	6,229	-0.08%
2020/12/11	19	16.73	9.2	16.95	16.75	9.8	6,034	0.16%
2020/12/10	49.4	17.55	21	17.61	17.35	28.4	5,814	0.49%
2020/12/09	172	18.42	65	18.53	18.60	107	5,442	1.97%	大買/鉅額交易
2020/12/08	278	17.02	280	17.84	17.85	-2	4,384	-0.05%	大買/大賣/
2020/12/07	5	16.09	17	16.15	16.25	-12	4,114	-0.29%
2020/12/04	8	15.79	0	0.00	15.70	8	3,990	0.20%
2020/12/03	0	0.00	10	15.70	15.70	-10	4,051	-0.25%
2020/12/01	0	0.00	2	15.65	15.75	-2	4,134	-0.05%
2020/11/30	1	15.90	22	15.93	15.85	-21	4,126	-0.51%
2020/11/27	15	15.67	0	0.00	15.75	15	4,077	0.37%
2020/11/26	15	15.81	4	15.78	16.00	11	4,002	0.27%
2020/11/23	0	0.00	50	15.12	15.15	-50	3,966	-1.26%
2020/11/19	1	15.10	0	0.00	15.15	1	4,097	0.02%
2020/11/17	0	0.00	5	14.79	14.90	-5	3,994	-0.13%
2020/11/16	2	14.85	0	0.00	14.85	2	4,010	0.05%
2020/11/13	4	14.86	2	14.80	14.85	2	4,027	0.05%
2020/11/12	3	15.05	12	15.06	15.25	-9	3,957	-0.23%
2020/11/11	3	14.80	2	14.75	14.80	1	3,838	0.03%
2020/11/10	0	0.00	4	14.55	14.65	-4	3,869	-0.10%
2020/11/09	1	14.30	0	0.00	14.40	1	3,846	0.03%
2020/11/06	2	14.25	0	0.00	14.25	2	3,795	0.05%
2020/11/02	1	14.10	0	0.00	14.15	1	3,916	0.03%
2020/10/30	2	14.25	0	0.00	14.25	2	3,916	0.05%
2020/10/27	0	0.00	1	14.70	14.70	-1	3,873	-0.03%
2020/10/26	0	0.00	3	14.95	14.90	-3	3,868	-0.08%
2020/10/23	2	14.65	3	14.72	14.70	-1	3,832	-0.03%
2020/10/22	0	0.00	1	14.25	14.70	-1	3,813	-0.03%
2020/10/21	0	0.00	1	14.45	14.45	-1	3,781	-0.03%
2020/10/19	0	0.00	1	14.30	14.35	-1	3,753	-0.03%
2020/10/16	3	14.40	0	0.00	14.30	3	3,758	0.08%
2020/10/15	5	14.43	0	0.00	14.50	5	3,723	0.13%
2020/10/14	1	14.80	0	0.00	14.60	1	3,707	0.03%
2020/10/12	3	14.65	0	0.00	14.60	3	3,660	0.08%
2020/10/08	1	15.15	0	0.00	15.15	1	3,595	0.03%
2020/10/06	3	15.80	0	0.00	15.65	3	3,463	0.09%
2020/10/05	10	15.65	21	15.59	15.95	-11	3,387	-0.32%
2020/09/30	1	15.15	0	0.00	15.20	1	3,244	0.03%
2020/09/29	1	15.05	2	15.55	15.25	-1	3,255	-0.03%
2020/09/28	1	15.15	8	15.13	15.15	-7	3,157	-0.22%
2020/09/25	5	14.32	6	14.28	14.15	-1	3,044	-0.03%
2020/09/24	2	14.25	0	0.00	14.00	2	3,030	0.07%
2020/09/23	2	14.40	0	0.00	14.40	2	3,009	0.07%
2020/09/22	6	14.61	0	0.00	14.60	6	2,976	0.20%
2020/09/21	0	0.00	61	14.75	14.55	-61	2,958	-2.06%
2020/09/14	1	14.85	60	14.90	14.95	-59	3,089	-1.91%
2020/09/11	1	14.95	0	0.00	14.55	1	3,156	0.03%
2020/09/10	11	15.01	0	0.00	14.95	11	3,094	0.36%
2020/09/09	12	15.29	10	15.25	15.40	2	3,004	0.07%
2020/09/08	16	15.56	15	15.38	15.30	1	2,964	0.03%
2020/09/07	132	15.50	10	15.69	15.60	122	2,894	4.22%	大買/鉅額交易
2020/09/03	1	15.35	0	0.00	15.30	1	2,786	0.04%
2020/09/02	0	0.00	1	15.45	15.30	-1	2,782	-0.04%
2020/09/01	3	15.55	0	0.00	15.55	3	2,750	0.11%
2020/08/31	10	15.95	4	16.05	15.95	6	2,710	0.22%
2020/08/28	0	0.00	2	15.40	15.45	-2	2,505	-0.08%
2020/08/27	4	15.83	10	15.82	15.55	-6	2,475	-0.24%
2020/08/26	42	15.94	2	16.00	16.25	40	2,362	1.69%
2020/08/25	0	0.00	1	15.05	15.40	-1	2,189	-0.05%
2020/08/24	0	0.00	1	14.85	14.90	-1	2,136	-0.05%
2020/08/20	2	14.60	0	0.00	14.60	2	2,134	0.09%
2020/08/17	10	15.53	1	15.55	15.55	9	2,034	0.44%
2020/08/14	0	0.00	2	14.95	15.35	-2	1,982	-0.10%
2020/08/10	5	14.75	3	14.70	14.70	2	1,828	0.11%
2020/08/03	0	14.10	0	0.00	14.00	0	1,842	0.00%
2020/07/28	1	13.50	0	0.00	13.40	1	1,879	0.05%
2020/07/27	0	0.00	7	13.65	13.70	-7	1,901	-0.37%
2020/07/22	0	0.00	2	14.35	14.30	-2	1,988	-0.10%
2020/07/13	0	0.00	0.1	14.80	14.80	-0.1	2,321	-0.01%
2020/07/09	1	14.90	11.1	15.05	14.95	-10.1	2,360	-0.43%
2020/07/08	9	15.30	4	15.25	15.30	5	2,336	0.21%
2020/07/06	1	15.60	0	0.00	15.70	1	2,280	0.04%
2020/06/19	5	15.70	2	16.18	15.50	3	2,397	0.13%
2020/06/18	2	15.45	2	15.43	15.55	0	2,268	0.00%
2020/06/11	3	14.70	15	14.70	14.60	-12	2,309	-0.52%
2020/06/10	2	14.95	8	14.93	15.05	-6	2,298	-0.26%
2020/06/05	20	14.70	0	0.00	14.65	20	2,326	0.86%
2020/06/03	0	0.00	2	14.40	14.40	-2	2,341	-0.09%
2020/06/02	0	0.00	2	14.10	14.15	-2	2,319	-0.09%
2020/05/26	2	14.10	6	14.19	14.15	-4	2,318	-0.17%
2020/05/22	0	0.00	1	14.20	14.05	-1	2,323	-0.04%
2020/05/21	1	14.35	0.5	14.25	14.25	0.6	2,323	0.02%
2020/05/20	0	0.00	3	14.05	13.95	-3	2,306	-0.13%
2020/05/15	0	0.00	1	13.95	13.60	-1	2,310	-0.04%
2020/05/12	3	14.45	0	0.00	14.50	3	2,305	0.13%
2020/05/05	0	0.00	1.1	14.45	14.60	-1.1	2,245	-0.05%
2020/04/30	5	14.80	5	14.86	14.80	0	2,271	0.00%
2020/04/29	0	0.00	1	15.00	14.95	-1	2,330	-0.04%
2020/04/27	0	0.00	5	14.80	14.70	-5	2,335	-0.21%
2020/04/23	0	0.00	1.1	14.60	14.60	-1.1	2,284	-0.05%
2020/04/21	0	0.00	1	14.45	14.50	-1	2,227	-0.04%
2020/04/20	6	13.79	9	13.75	13.75	-3	2,026	-0.15%
2020/04/15	1	13.30	2	13.40	13.50	-1	1,969	-0.05%
2020/04/13	0	0.00	1	12.55	12.50	-1	1,923	-0.05%
2020/04/10	1	12.55	0	0.00	12.70	1	1,924	0.05%
2020/04/09	20	12.20	20	12.30	12.25	0	1,912	0.00%
2020/04/06	0	0.00	5	12.05	12.10	-5	1,839	-0.27%
2020/04/01	0	0.00	5	11.80	12.00	-5	1,811	-0.28%
2020/03/31	0	0.00	10	11.31	11.20	-10	1,756	-0.57%
2020/03/30	9	11.05	5	11.07	11.00	4	1,745	0.23%
2020/03/27	2	10.55	0	0.00	10.55	2	1,698	0.12%
2020/03/25	0	0.00	5	10.55	10.60	-5	1,722	-0.29%
2020/03/24	0	0.00	2.6	10.29	10.25	-2.6	1,738	-0.15%
2020/03/23	1	9.91	0	0.00	9.81	1	1,737	0.06%
2020/03/20	4	10.08	1	10.10	10.05	3	1,743	0.17%
2020/03/19	5	9.87	1	9.91	9.47	4	1,721	0.23%
2020/03/18	0	0.00	2	10.60	10.50	-2	1,676	-0.12%
2020/03/17	2	10.60	2	11.10	10.45	0	1,663	0.00%
2020/03/16	2	11.45	0	0.00	11.35	2	1,555	0.13%
2020/03/13	2	11.63	0	0.00	11.85	2	1,578	0.13%
2020/03/12	1	12.25	4	12.85	12.35	-3	1,521	-0.20%
2020/03/11	0	0.00	1	13.25	13.05	-1	1,471	-0.07%
2020/03/10	4	12.66	3	12.65	12.90	1	1,451	0.07%
2020/03/09	4	12.83	1	12.90	12.65	3	1,423	0.21%
2020/03/06	2	13.33	0	0.00	13.30	2	1,381	0.14%
2020/03/05	2	13.48	0	0.00	13.50	2	1,379	0.14%
2020/03/03	3	13.45	0	0.00	13.50	3	1,383	0.22%
2020/02/27	2	13.30	0	0.00	13.40	2	1,397	0.14%
2020/02/25	1	13.55	0	0.00	13.60	1	1,389	0.07%
2020/02/24	2	13.68	0	0.00	13.75	2	1,390	0.14%
2020/02/21	1	14.05	0	0.00	14.00	1	1,382	0.07%
2020/02/20	2	14.15	0	0.00	14.10	2	1,396	0.14%
2020/02/18	5	13.80	0	0.00	13.85	5	1,396	0.36%
2020/02/17	0	0.00	0.1	13.80	13.75	-0.1	1,394	0.00%
2020/02/14	0	0.00	1	13.75	13.80	-1	1,407	-0.07%
2020/02/13	0.1	13.80	0	0.00	13.70	0.1	1,410	0.01%
2020/02/10	1	13.25	0	0.00	13.25	1	1,378	0.07%
2020/02/05	3	13.25	0.5	13.60	13.30	2.5	1,375	0.18%
2020/02/04	3	13.58	0	0.00	13.60	3	1,348	0.22%
2020/02/03	2	13.65	0	0.00	13.50	2	1,325	0.15%
2020/01/31	3	14.68	0	0.00	14.70	3	1,244	0.24%
2020/01/30	1	15.20	0	0.00	14.85	1	1,202	0.08%
2020/01/20	2	15.85	0	0.00	15.85	2	1,188	0.17%
2020/01/17	0	0.00	1	15.85	15.85	-1	1,180	-0.08%
2020/01/16	1	15.75	0	15.90	15.90	1	1,181	0.08%
2020/01/15	7	15.70	0	0.00	15.85	7	1,171	0.60%
2020/01/07	0	0.00	6	16.50	16.60	-6	1,258	-0.48%
2020/01/03	2	16.80	0	0.00	16.85	2	1,394	0.14%
2019/12/25	0	0.00	3	16.95	17.00	-3	1,474	-0.20%
2019/12/24	0	0.00	2	16.85	16.85	-2	1,481	-0.13%
2019/12/19	0	0.00	4	16.88	16.95	-4	1,452	-0.28%
2019/12/11	2	16.45	22	16.45	16.40	-20	1,473	-1.36%
2019/12/10	21	16.45	0	0.00	16.35	21	1,476	1.42%
2019/12/09	1	15.65	0	0.00	15.70	1	1,486	0.07%
2019/12/03	0	0.00	1	16.05	16.10	-1	1,671	-0.06%
2019/11/27	0.9	16.30	2	16.25	16.30	-1.1	1,849	-0.06%
2019/11/26	1	15.90	0	0.00	15.90	1	1,891	0.05%
2019/11/22	1	15.65	0	0.00	15.65	1	1,898	0.05%
2019/11/21	1	15.60	0	0.00	15.60	1	1,906	0.05%
2019/11/15	1	15.70	0	0.00	15.70	1	1,900	0.05%
2019/11/13	1	15.75	1	15.65	15.65	0	1,948	0.00%
2019/11/05	0	0.00	0.1	16.35	16.35	-0.1	1,978	0.00%
2019/11/04	0	0.00	2	16.25	16.20	-2	1,991	-0.10%
2019/10/31	4	16.75	0	0.00	16.65	4	1,984	0.20%
2019/10/29	1	16.50	0	0.00	16.40	1	1,998	0.05%
2019/10/28	0	0.00	2	16.45	16.50	-2	2,022	-0.10%
2019/10/25	3	16.85	0	0.00	16.70	3	2,014	0.15%
2019/10/18	0	0.00	1	16.90	16.80	-1	2,316	-0.04%
2019/10/16	1	17.05	3	17.30	17.40	-2	2,331	-0.09%
2019/10/15	5	17.69	3	17.40	17.40	2	2,307	0.09%
2019/10/14	1	17.75	0	0.00	17.75	1	2,267	0.04%
2019/10/09	0	0.00	0.2	16.85	16.85	-0.2	2,160	-0.01%
2019/09/27	1	16.00	15	16.04	16.05	-14	2,033	-0.69%
2019/09/16	0	0.00	1	17.25	17.25	-1	1,934	-0.05%
2019/09/10	5	17.50	5	17.40	17.20	0	1,850	0.00%
2019/09/05	1.1	17.43	10	17.30	17.30	-8.9	1,690	-0.53%
2019/09/04	0	0.00	1	17.40	17.30	-1	1,639	-0.06%
2019/09/03	0	0.00	9	17.41	17.25	-9	1,598	-0.56%
2019/09/02	0	0.00	1	17.15	17.10	-1	1,540	-0.06%
2019/08/23	0	0.00	4	16.11	16.05	-4	1,347	-0.30%
2019/08/16	1	15.75	0	0.00	16.00	1	1,282	0.08%
2019/08/12	2	15.68	0	0.00	15.65	2	1,237	0.16%
2019/08/06	1	15.60	0	0.00	15.85	1	1,324	0.08%
2019/08/01	1	16.45	0	0.00	16.35	1	1,287	0.08%
2019/07/29	8	17.20	0	0.00	17.20	8	1,254	0.64%
2019/07/24	15	18.10	24	18.05	17.75	-9	1,210	-0.74%
2019/07/23	2	17.60	1	17.85	17.95	1	1,123	0.09%
2019/07/22	8	17.75	1	18.05	17.70	7	1,073	0.65%
2019/07/19	0	0.00	5	17.41	17.40	-5	1,048	-0.48%
2019/07/18	16	17.32	0	0.00	17.30	16	1,050	1.52%
2019/07/11	0	0.00	3	16.80	16.80	-3	1,154	-0.26%
2019/07/09	0	0.00	1	16.70	16.70	-1	1,149	-0.09%
2019/07/05	0	0.00	2	16.93	16.80	-2	1,158	-0.17%
2019/07/03	0	0.00	12	16.45	16.45	-12	1,138	-1.05%
2019/07/01	3	16.10	0	0.00	16.15	3	1,125	0.27%
2019/06/27	0	0.00	1	16.15	16.10	-1	1,126	-0.09%
2019/06/26	0	0.00	1	16.00	16.05	-1	1,130	-0.09%
2019/06/20	1	15.60	0	0.00	15.70	1	1,113	0.09%
2019/06/10	0	0.00	0.2	15.40	15.40	-0.2	1,136	-0.02%
2019/05/22	1	15.45	0	0.00	15.45	1	1,203	0.08%
2019/05/21	3	15.55	0	0.00	15.55	3	1,214	0.25%
2019/05/17	12	15.58	9	15.30	15.30	3	1,205	0.25%
2019/05/16	3	15.55	3	16.10	15.65	0	1,153	0.00%
2019/05/15	8	15.73	2	15.70	15.70	6	1,103	0.54%
2019/05/10	1	16.90	0	0.00	16.50	1	1,040	0.10%
2019/05/09	1	16.75	0	0.00	16.85	1	1,036	0.10%
2019/05/06	1	17.00	0	0.00	16.95	1	1,043	0.10%
2019/05/03	1	17.30	0	0.00	17.35	1	1,025	0.10%
2019/05/02	2	17.40	1	17.50	17.40	1	998	0.10%
2019/04/29	1	16.95	0	0.00	16.85	1	978	0.10%
2019/04/25	0	0.00	5	17.60	17.45	-5	981	-0.51%
2019/04/24	0	0.00	6	17.38	17.30	-6	935	-0.64%
2019/04/23	5	16.95	4	17.00	17.05	1	916	0.11%
2019/04/19	2	17.25	12	17.30	17.05	-10	896	-1.12%
2019/04/18	0	0.00	45	16.82	17.10	-45	835	-5.38%
2019/04/17	0	0.00	2	16.15	16.15	-2	750	-0.27%
2019/03/26	1	15.65	0	0.00	15.65	1	811	0.12%
2019/03/12	0	0.00	1	15.90	15.90	-1	956	-0.10%
2019/03/05	0	0.00	2	15.78	15.75	-2	1,090	-0.18%
2019/03/04	10	15.80	0	0.00	15.85	10	1,117	0.89%
2019/02/27	0	0.00	1	15.80	15.90	-1	1,120	-0.09%
2019/02/26	10	15.95	0	0.00	15.85	10	1,119	0.89%
2019/02/25	0	0.00	2	15.70	15.80	-2	1,110	-0.18%
2019/02/22	10	15.65	0	0.00	15.60	10	1,103	0.91%
2019/02/21	0	0.00	2	15.63	15.65	-2	1,102	-0.18%
2019/02/20	1	15.50	0	0.00	15.60	1	1,107	0.09%
2019/02/19	2	15.55	0	0.00	15.55	2	1,100	0.18%
2019/02/18	1	15.45	0	0.00	15.50	1	1,101	0.09%
2019/02/15	1	15.45	0	0.00	15.40	1	1,104	0.09%
2019/02/14	2	15.40	0	0.00	15.40	2	1,121	0.18%
2019/02/11	4	15.14	0	0.00	15.25	4	1,133	0.35%
2019/01/30	2	15.25	0	0.00	15.25	2	1,120	0.18%
2019/01/29	2	15.20	0	0.00	15.40	2	1,109	0.18%
2019/01/18	1	15.50	0	0.00	15.50	1	1,323	0.08%
2019/01/17	2	15.45	0	0.00	15.60	2	1,372	0.15%
2019/01/14	0	0.00	3	15.55	15.60	-3	1,497	-0.20%
2019/01/11	1	15.90	0	0.00	15.80	1	1,524	0.07%
2019/01/09	1	16.00	0	0.00	16.05	1	1,650	0.06%
2019/01/08	1	16.00	0	0.00	16.05	1	1,781	0.06%
2018/12/28	0	0.00	1	16.00	15.95	-1	2,704	-0.04%
2018/12/27	3	15.70	0	0.00	15.70	3	2,717	0.11%
2018/12/25	3	15.52	0	0.00	15.50	3	2,726	0.11%
2018/12/18	3	16.50	0	0.00	16.35	3	2,742	0.11%
2018/12/13	0	0.00	1	16.55	16.50	-1	2,683	-0.04%
2018/12/07	1	16.55	3	16.50	16.55	-2	2,711	-0.07%
2018/12/06	0	0.00	9	16.26	16.10	-9	2,715	-0.33%
2018/12/05	2	16.08	0	0.00	16.20	2	2,718	0.07%
2018/12/04	3	16.30	2	16.25	16.25	1	2,742	0.04%
2018/11/30	3	16.15	3	16.05	16.00	0	2,737	0.00%
2018/11/29	0	0.00	5	16.10	15.80	-5	2,737	-0.18%
2018/11/28	0	0.00	3	15.95	15.95	-3	2,731	-0.11%
2018/11/27	0	0.00	1	15.80	15.90	-1	2,715	-0.04%
2018/11/15	1	15.10	0	0.00	15.15	1	2,733	0.04%
2018/11/09	2	15.05	0	0.00	15.10	2	2,785	0.07%
2018/11/08	0	0.00	3	15.40	15.35	-3	2,860	-0.10%
2018/11/07	1	15.50	0	0.00	15.40	1	2,888	0.03%
2018/11/02	1	15.45	1	15.45	15.50	0	3,048	0.00%
2018/11/01	7	15.39	4	15.30	15.40	3	3,083	0.10%
2018/10/31	12	15.40	4	15.45	15.95	8	3,169	0.25%
2018/10/30	0	0.00	1	15.00	15.05	-1	3,224	-0.03%
2018/10/26	0	0.00	140	14.85	15.05	-140	3,331	-4.20%	大賣/鉅額交易
2018/10/25	1	15.50	0	0.00	15.25	1	3,303	0.03%
2018/10/24	15	16.35	7	16.47	16.35	8	3,249	0.25%
2018/10/23	0	0.00	2	17.65	17.05	-2	3,223	-0.06%
2018/10/19	122	17.54	0	0.00	17.45	122	3,235	3.77%	大買/鉅額交易
2018/10/18	20	17.66	105	17.44	17.70	-85	3,255	-2.61%	大賣/
2018/10/17	3	17.20	131	17.19	17.30	-128	3,233	-3.96%	大賣/鉅額交易
2018/10/16	3	17.37	0	0.00	17.15	3	3,159	0.09%
2018/10/15	18	18.03	12	18.28	18.05	6	3,026	0.20%
2018/10/12	140	18.09	12	17.80	17.65	128	2,807	4.56%	大買/鉅額交易
2018/10/11	11	17.94	32	17.32	18.00	-21	2,612	-0.80%
2018/10/09	30	17.00	31	17.05	17.60	-1	2,327	-0.04%
2018/10/08	5	16.00	14	16.04	16.30	-9	2,130	-0.42%
2018/10/05	8	15.29	0	0.00	15.30	8	2,080	0.38%
2018/10/02	0	0.00	10	15.80	15.80	-10	2,047	-0.49%
2018/09/27	1	15.50	0	0.00	15.65	1	2,036	0.05%
2018/09/26	5	15.60	0	0.00	15.40	5	2,022	0.25%
2018/09/25	3.2	15.58	0	0.00	15.75	3.2	2,004	0.16%
2018/09/17	20	15.11	0	0.00	15.20	20	2,048	0.98%
2018/09/14	45	15.15	0	0.00	15.15	45	2,034	2.21%
2018/09/10	1	15.40	0	0.00	15.50	1	1,990	0.05%
2018/09/05	1	15.70	0	0.00	15.65	1	1,928	0.05%
2018/09/04	1	16.05	0	0.00	16.00	1	1,898	0.05%
2018/09/03	3	16.12	0	0.00	16.05	3	1,884	0.16%
2018/08/16	1	16.10	0	0.00	16.10	1	1,790	0.06%
2018/08/15	0	0.00	4	16.20	16.35	-4	1,733	-0.23%
2018/08/14	4	16.68	0	0.00	16.70	4	1,644	0.24%
2018/08/13	23	16.61	0	0.00	16.55	23	1,609	1.43%
2018/08/10	2	17.48	0	0.00	17.50	2	1,526	0.13%
2018/08/08	1	18.20	0	0.00	18.20	1	1,465	0.07%
2018/08/07	4	18.38	54	18.37	18.00	-50	1,414	-3.54%
2018/08/06	20	17.89	21	18.02	17.90	-1	1,255	-0.08%
2018/08/03	10	17.20	20	17.15	17.30	-10	1,134	-0.88%
2018/08/02	11	17.11	10	16.88	17.00	1	1,092	0.09%
2018/07/26	20	16.45	0	0.00	16.35	20	927	2.16%
2018/07/25	2	16.40	0	0.00	16.20	2	879	0.23%
2018/07/24	1	16.05	0	0.00	16.40	1	835	0.12%
2018/07/10	2	15.50	0	0.00	15.55	2	872	0.23%
2018/07/04	3	15.55	0	0.00	15.55	3	912	0.33%
2018/07/03	1	15.35	0	0.00	15.30	1	909	0.11%
2018/06/26	5	16.00	0	0.00	16.00	5	842	0.59%
2018/06/22	10	16.15	2	16.40	16.20	8	843	0.95%
2018/06/21	13	16.47	0	0.00	16.45	13	835	1.56%
2018/06/20	5	16.60	0	0.00	16.65	5	846	0.59%
2018/06/19	20	17.00	0	0.00	16.80	20	854	2.34%
2018/06/07	0	0.00	1	17.10	17.15	-1	877	-0.11%
2018/05/30	2	16.85	0	0.00	16.85	2	901	0.22%
2018/05/23	3	17.10	0	0.00	17.10	3	941	0.32%
2018/05/21	1	17.05	0	0.00	17.05	1	959	0.10%
2018/05/16	1	17.25	0	0.00	17.10	1	971	0.10%
2018/05/10	2	17.65	0	0.00	17.70	2	1,011	0.20%
2018/05/08	1	17.85	0	0.00	17.85	1	1,026	0.10%
2018/05/07	0.1	18.10	0	0.00	17.40	0.1	985	0.01%
2018/05/02	2	17.50	0	0.00	17.45	2	996	0.20%
2018/04/27	1	17.35	0	0.00	17.30	1	1,010	0.10%
2018/04/24	1	17.45	0	0.00	17.40	1	1,077	0.09%
2018/04/23	1	17.45	0	0.00	17.45	1	1,087	0.09%
2018/04/19	2	17.55	0	0.00	17.50	2	1,115	0.18%
2018/04/18	1	17.55	0	0.00	17.55	1	1,126	0.09%
2018/04/17	10	17.80	0	0.00	17.65	10	1,124	0.89%
2018/04/13	1	18.05	0	0.00	18.00	1	1,120	0.09%
2018/04/10	1	17.70	0	0.00	17.70	1	1,153	0.09%
2018/04/09	5	17.75	0	0.00	17.75	5	1,162	0.43%
2018/04/03	0	0.00	2	17.85	17.70	-2	1,174	-0.17%
2018/04/02	0	0.00	1	17.75	17.80	-1	1,165	-0.09%
2018/03/27	1	17.70	0	0.00	17.65	1	1,154	0.09%
2018/03/22	1	18.15	0	0.00	18.05	1	1,140	0.09%
2018/03/12	0	0.00	1	18.60	18.40	-1	1,089	-0.09%
2018/02/01	0	0.00	2	20.68	20.40	-2	1,164	-0.17%
2018/01/31	1	20.00	0	0.00	20.15	1	1,172	0.09%
2018/01/25	1	20.30	0	0.00	20.40	1	1,178	0.08%
2018/01/24	5	20.20	0	0.00	20.40	5	1,166	0.43%
2018/01/23	3	20.05	0	0.00	20.10	3	1,157	0.26%
2018/01/22	1	20.40	0	0.00	20.20	1	1,136	0.09%
2018/01/12	22	20.80	0	0.00	20.85	22	1,069	2.06%
2018/01/08	2	21.15	0	0.00	21.20	2	1,031	0.19%
2018/01/02	1	21.70	0	0.00	21.65	1	950	0.11%