新興 (2605)-永豐金-苓雅券商分點個股進出

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
25.65
漲跌
▲0.65
漲幅
+2.60%
成交量
3,003張
產業
上市航運類股
778人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/12/16	0	0.00	6	25.53	25.00	-6	8,315	-0.07%
2024/12/13	3	25.82	0	0.00	25.60	3	8,262	0.04%
2024/12/12	5	25.98	0	0.00	25.90	5	8,237	0.06%
2024/12/11	5	26.21	0	0.00	26.05	5	8,220	0.06%
2024/12/10	7	26.83	0	0.00	26.60	7	8,177	0.09%
2024/12/09	7	27.01	16	27.09	27.00	-9	8,153	-0.11%
2024/12/06	2	26.45	0	0.00	26.55	2	8,043	0.02%
2024/12/04	13	26.45	0	0.00	26.30	13	8,026	0.16%
2024/12/03	1	26.60	22	26.51	26.70	-21	8,044	-0.26%
2024/12/02	24	26.40	2	26.33	26.25	22	8,007	0.27%
2024/11/28	2	26.30	0	0.00	26.20	2	8,010	0.02%
2024/11/27	38	26.79	24	26.78	26.45	14	7,956	0.18%
2024/11/26	12	27.45	5	27.47	27.30	7	7,818	0.09%
2024/11/25	1	27.40	0	0.00	27.40	1	7,815	0.01%
2024/11/22	3	27.92	1	28.00	27.70	2	7,896	0.03%
2024/11/21	12	28.20	3	28.48	28.20	9	7,825	0.12%
2024/11/20	4	28.53	2	28.58	28.10	2	7,746	0.03%
2024/11/19	48	28.64	49	28.31	28.65	-1	7,637	-0.01%
2024/11/18	27	28.38	24	28.63	28.20	3	7,517	0.04%
2024/11/15	6	28.50	30.1	28.59	28.60	-24.1	7,431	-0.32%
2024/11/14	34	28.14	28.1	28.30	27.90	6	7,267	0.08%
2024/11/13	31	28.36	34	28.35	28.25	-3	7,201	-0.04%
2024/11/12	8	28.28	30.1	27.80	28.05	-22.1	7,056	-0.31%
2024/11/11	36.1	27.36	36	27.45	27.35	0	6,785	0.00%
2024/11/07	1	26.75	1	27.10	27.10	0	6,699	0.00%
2024/11/06	0	0.00	11	27.01	27.00	-11	6,695	-0.16%
2024/11/05	13	26.61	0	0.00	26.60	13	6,689	0.19%
2024/11/04	1	26.25	0	0.00	26.25	1	6,747	0.01%
2024/11/01	0	0.00	4	26.38	26.65	-4	6,779	-0.06%
2024/10/30	2	26.15	0	0.00	26.05	2	6,762	0.03%
2024/10/28	0	26.35	0	0.00	26.35	0	6,732	0.00%
2024/10/24	5.2	26.60	0	0.00	26.50	5.2	6,729	0.08%
2024/10/23	2	26.80	0.1	26.90	26.75	2	6,708	0.03%
2024/10/22	27	27.29	1	27.25	26.95	26	6,713	0.39%
2024/10/21	0.1	27.31	0	0.00	27.40	0.1	6,717	0.00%
2024/10/18	0.1	26.85	0	0.00	26.85	0.1	6,744	0.00%
2024/10/17	1	27.10	1	27.40	27.05	0	6,749	0.00%
2024/10/16	0.2	26.95	9	26.63	27.00	-8.8	6,755	-0.13%
2024/10/14	0	0.00	2	27.00	27.05	-2	6,730	-0.03%
2024/10/11	3	27.05	1	27.05	26.90	2	6,760	0.03%
2024/10/09	6	27.29	0	0.00	27.35	6	6,758	0.09%
2024/10/08	26	28.26	0	0.00	28.05	26	6,754	0.38%
2024/10/07	12.2	28.42	22	28.29	28.60	-9.8	6,748	-0.15%
2024/10/04	24.1	28.74	65.6	28.89	28.80	-41.5	6,879	-0.60%
2024/10/01	82	29.88	10	29.99	29.60	72	6,650	1.08%
2024/09/30	133.5	30.27	90.1	30.34	29.90	43.5	6,457	0.67%	大買/
2024/09/27	12.1	29.31	73	29.18	30.15	-60.9	5,422	-1.12%
2024/09/26	0	0.00	1.1	27.55	27.45	-1.1	4,949	-0.02%
2024/09/25	13	27.38	14	27.08	27.45	-1	4,867	-0.02%
2024/09/24	2.1	26.53	4.5	26.71	26.75	-2.4	4,826	-0.05%
2024/09/23	0	0.00	4	25.89	25.90	-4	4,874	-0.08%
2024/09/20	0.2	25.78	0	0.00	25.60	0.2	4,922	0.00%
2024/09/19	3	25.45	2	25.65	25.65	1	4,976	0.02%
2024/09/18	2	25.85	0	0.00	25.60	2	5,021	0.04%
2024/09/16	0.1	25.60	0	0.00	25.50	0.1	5,118	0.00%
2024/09/12	2	25.30	0	0.00	25.25	2	5,270	0.04%
2024/09/10	0.2	25.55	22	25.55	25.20	-21.9	5,378	-0.41%
2024/09/09	2	25.20	0	0.00	25.55	2	5,549	0.04%
2024/09/06	0.2	25.65	0	0.00	25.65	0.2	5,789	0.00%
2024/09/05	0	0.00	19	25.50	25.40	-19	6,160	-0.31%
2024/09/04	24.1	25.69	0	0.00	25.60	24.1	6,964	0.35%
2024/09/03	1	26.75	1	27.00	26.75	0	7,106	0.00%
2024/09/02	18	27.22	0	0.00	27.00	18	7,495	0.24%
2024/08/30	0	27.75	1.1	27.89	27.80	-1	8,024	-0.01%
2024/08/26	0.1	27.25	2	27.88	27.50	-2	9,945	-0.02%
2024/08/23	3	26.78	0	0.00	26.80	3	11,545	0.03%
2024/08/22	0	0.00	4	27.18	27.20	-4	12,180	-0.03%
2024/08/21	13	26.48	11	26.71	26.80	2	12,416	0.02%
2024/08/20	0	0.00	10	26.95	26.60	-10	12,515	-0.08%
2024/08/19	13	26.75	0	0.00	26.75	13	12,609	0.10%
2024/08/16	0	0.00	29	27.13	26.90	-29	12,754	-0.23%
2024/08/15	0.1	27.00	0	0.00	27.00	0.1	12,836	0.00%
2024/08/14	29.1	26.56	0	0.00	26.55	29.1	12,951	0.22%
2024/08/12	0	0.00	29	26.27	26.30	-29	13,623	-0.21%
2024/08/09	12	25.88	0	0.00	25.80	12	14,036	0.09%
2024/08/08	16.1	25.55	0	0.00	25.45	16.1	15,265	0.11%
2024/08/07	0	0.00	12	26.20	26.25	-12	16,411	-0.07%
2024/08/06	11.2	25.17	2	25.58	24.90	9.2	16,979	0.05%
2024/08/02	4	26.93	3	27.30	26.80	1	18,579	0.01%
2024/07/31	2	26.50	0	0.00	26.60	2	18,738	0.01%
2024/07/29	0.2	26.03	0	0.00	25.80	0.2	18,797	0.00%
2024/07/26	2	26.20	15	25.93	26.40	-13	18,869	-0.07%
2024/07/23	0.1	26.50	0	0.00	26.65	0.1	19,144	0.00%
2024/07/22	0.3	26.18	5	25.95	26.40	-4.7	19,327	-0.02%
2024/07/19	13.1	26.49	12	26.69	26.50	1.1	19,319	0.01%
2024/07/18	3	27.22	1	27.30	26.90	2	19,335	0.01%
2024/07/17	0.2	27.13	0	0.00	26.90	0.2	19,396	0.00%
2024/07/16	4.2	27.23	2	27.25	27.20	2.2	19,841	0.01%
2024/07/15	5	27.20	12	27.08	27.10	-7	20,528	-0.03%
2024/07/12	0.1	27.30	0	0.00	27.45	0.1	20,515	0.00%
2024/07/11	5	27.77	0	0.00	27.55	5	20,516	0.02%
2024/07/10	12	27.83	78	27.85	27.75	-66	20,585	-0.32%
2024/07/09	16	27.96	33	28.40	28.20	-17	20,648	-0.08%
2024/07/08	73.1	29.06	1	28.70	28.40	72.1	20,804	0.35%
2024/07/05	28	30.81	13	30.80	30.80	15	20,845	0.07%
2024/07/04	18.1	31.38	4	31.34	31.30	14.1	20,811	0.07%
2024/07/03	59	32.13	46.1	31.88	32.35	12.9	20,741	0.06%
2024/07/02	16	31.32	47	31.16	31.70	-31	20,513	-0.15%
2024/07/01	42	30.50	36	30.80	30.15	6	20,186	0.03%
2024/06/28	69.1	30.76	22	31.17	30.60	47.1	20,122	0.23%
2024/06/27	12	31.49	96.9	31.16	31.45	-84.9	19,994	-0.42%
2024/06/26	9	30.56	20	31.05	30.55	-11	19,832	-0.06%
2024/06/25	41	30.86	33	31.00	31.05	8	19,794	0.04%
2024/06/24	20	30.65	0	0.00	30.60	20	19,737	0.10%
2024/06/21	47	30.64	39	31.00	30.65	8	19,734	0.04%
2024/06/20	0.1	30.25	16	30.00	30.35	-15.9	19,652	-0.08%
2024/06/19	41.2	30.14	1.1	30.61	29.85	40.1	19,631	0.20%
2024/06/18	8.1	30.29	2	30.48	30.30	6.1	19,559	0.03%
2024/06/17	17.1	30.53	6	30.45	30.45	11.1	19,561	0.06%
2024/06/14	45	31.19	28	30.81	30.80	17	19,588	0.09%
2024/06/13	10	30.50	48	30.83	31.10	-38	19,422	-0.20%
2024/06/12	33.3	30.53	26.1	29.93	30.00	7.2	19,276	0.04%
2024/06/11	62	32.66	54.5	32.86	31.65	7.5	18,932	0.04%
2024/06/07	21	31.92	4	31.65	31.60	17	18,165	0.09%
2024/06/06	58	31.94	35	32.34	31.85	23	18,010	0.13%
2024/06/05	33.1	31.99	13	32.25	32.10	20.1	17,725	0.11%
2024/06/04	4	31.23	11.5	31.19	31.05	-7.5	17,295	-0.04%
2024/06/03	13	32.73	8	32.06	31.95	5	17,224	0.03%
2024/05/31	39.4	32.83	41	33.10	32.70	-1.6	17,018	-0.01%
2024/05/30	32.4	34.05	33	33.90	33.15	-0.7	16,598	0.00%
2024/05/29	116.2	33.36	136.2	33.83	32.80	-20	15,990	-0.12%	大買/大賣/
2024/05/28	71.3	31.00	115.1	31.14	32.20	-43.8	14,362	-0.30%	大賣/
2024/05/27	43	28.97	46.1	29.27	29.30	-3	14,079	-0.02%
2024/05/24	11	28.14	10	28.60	28.60	1	13,993	0.01%
2024/05/23	15.1	28.44	14	28.03	28.00	1.1	14,075	0.01%
2024/05/22	8	28.24	14.5	28.62	28.95	-6.5	14,147	-0.05%
2024/05/21	1.1	28.24	31.2	28.25	28.10	-30	14,300	-0.21%
2024/05/20	9	28.69	18	28.81	28.85	-9	14,832	-0.06%
2024/05/17	118.2	28.86	79.4	29.51	28.70	38.9	14,935	0.26%	大買/
2024/05/16	20	28.50	32.2	29.13	29.50	-12.2	14,772	-0.08%
2024/05/15	13.3	28.63	18.8	28.53	28.45	-5.5	14,505	-0.04%
2024/05/14	38.5	29.26	98	29.22	29.40	-59.5	14,149	-0.42%
2024/05/13	55	28.48	56.1	28.77	28.20	-1.1	12,900	-0.01%
2024/05/10	60	27.46	50.2	27.36	27.45	9.8	11,775	0.08%
2024/05/09	53	26.89	39	26.78	26.85	14	11,194	0.13%
2024/05/08	45	27.04	14.1	27.84	26.60	30.9	10,816	0.29%
2024/05/07	0	0.00	11	26.24	26.15	-11	9,512	-0.12%
2024/05/06	14	25.61	2	26.20	25.40	12	9,398	0.13%
2024/05/03	3	25.78	6	26.23	25.95	-3	9,329	-0.03%
2024/05/02	1.1	25.99	1.4	25.73	25.70	-0.3	9,303	0.00%
2024/04/30	4	25.84	3.2	26.04	26.00	0.8	9,313	0.01%
2024/04/29	73	26.55	73.9	27.02	26.55	-0.9	9,260	-0.01%
2024/04/26	4	26.29	15	26.54	26.60	-11	9,017	-0.12%
2024/04/25	5	25.70	5	26.12	25.70	0	8,833	0.00%
2024/04/24	7	25.60	7	25.86	26.15	0	8,851	0.00%
2024/04/23	17	25.96	4	25.98	25.90	13	8,843	0.15%
2024/04/22	79	26.27	69	26.86	26.00	10	8,812	0.11%
2024/04/19	10	26.39	56	26.85	26.60	-46	8,358	-0.55%
2024/04/18	4	25.16	1	25.20	25.15	3	7,740	0.04%
2024/04/17	15	25.29	0	0.00	25.30	15	7,806	0.19%
2024/04/16	28.1	25.35	25	26.45	25.25	3.1	7,912	0.04%
2024/04/15	5	26.43	5	26.64	26.40	0	8,024	0.00%
2024/04/12	8.2	26.29	4.2	26.45	26.35	4	8,064	0.05%
2024/04/11	6	26.09	14.2	25.96	26.10	-8.2	8,264	-0.10%
2024/04/10	0	0.00	2	25.10	24.95	-2	8,698	-0.02%
2024/04/09	0.1	24.96	16.1	24.94	24.95	-16.1	8,859	-0.18%
2024/04/08	0	23.70	0	0.00	24.10	0	8,969	0.00%
2024/04/03	0.1	24.05	0	0.00	23.90	0.1	9,007	0.00%
2024/04/02	0.1	24.10	1	24.25	24.10	-1	9,065	-0.01%
2024/04/01	0.1	24.30	0.1	24.40	24.30	-0.1	9,175	0.00%
2024/03/29	0.5	24.17	0	0.00	24.05	0.5	9,291	0.00%
2024/03/28	2.1	24.30	0	0.00	24.30	2.1	9,545	0.02%
2024/03/27	0.1	24.20	25.3	24.35	24.35	-25.3	9,689	-0.26%
2024/03/26	2.3	24.72	5	24.40	24.40	-2.8	9,921	-0.03%
2024/03/25	5.5	25.10	2	25.25	25.15	3.5	10,016	0.03%
2024/03/22	3.2	24.62	0	0.00	25.10	3.2	10,281	0.03%
2024/03/21	26.2	24.95	0	0.00	24.95	26.2	10,763	0.24%
2024/03/20	6	25.33	30	25.15	25.10	-24	10,917	-0.22%
2024/03/19	5.1	25.75	12.1	25.63	25.70	-7	11,173	-0.06%
2024/03/18	1	24.70	0	0.00	24.70	1	11,585	0.01%
2024/03/15	26.4	24.55	12	24.91	24.55	14.4	12,038	0.12%
2024/03/14	5	25.29	2	25.28	25.15	3	12,882	0.02%
2024/03/13	5.1	25.44	1	25.30	25.35	4.1	14,522	0.03%
2024/03/12	17.3	25.97	0	0.00	25.95	17.3	15,324	0.11%
2024/03/11	4	26.10	4	26.31	26.35	0	17,041	0.00%
2024/03/08	6	25.47	0.1	25.50	25.35	5.9	19,216	0.03%
2024/03/07	6.7	25.76	0	0.00	25.50	6.7	19,921	0.03%
2024/03/06	11.5	26.83	39	26.50	26.35	-27.5	20,398	-0.13%
2024/03/05	38.1	27.12	0	0.00	27.15	38.1	20,507	0.19%
2024/03/04	1.1	26.86	3	27.00	27.00	-1.9	20,436	-0.01%
2024/03/01	0.4	27.20	2	27.25	27.20	-1.6	20,874	-0.01%
2024/02/29	10	27.75	9	27.88	27.65	1	21,012	0.00%
2024/02/27	49.1	27.05	53	27.16	27.05	-3.9	20,683	-0.02%
2024/02/26	77	27.39	78	27.39	27.40	-1	20,529	0.00%
2024/02/23	18.1	27.40	43	27.23	27.25	-24.9	20,350	-0.12%
2024/02/22	3.4	27.16	26	27.68	27.10	-22.6	20,186	-0.11%
2024/02/21	35	27.92	27.1	27.92	27.50	7.9	19,912	0.04%
2024/02/20	5	26.16	16.2	26.51	26.60	-11.2	19,353	-0.06%
2024/02/19	6	25.81	5.2	24.95	25.80	0.8	19,125	0.00%
2024/02/16	10	24.35	6.6	24.63	24.65	3.4	18,996	0.02%
2024/02/15	0	0.00	26.1	24.01	24.05	-26.1	18,938	-0.14%
2024/02/05	11.1	22.64	0	0.00	22.65	11.1	18,889	0.06%
2024/01/31	10.1	23.00	0	0.00	22.90	10.1	18,979	0.05%
2024/01/26	4.1	23.24	0	0.00	23.15	4.1	18,972	0.02%
2024/01/25	2.1	23.48	0	0.00	23.40	2.1	18,982	0.01%
2024/01/24	2	23.85	15	23.95	23.85	-13	19,030	-0.07%
2024/01/23	4	23.75	3	23.90	23.50	1	19,036	0.01%
2024/01/22	0	0.00	2	23.90	23.80	-2	19,033	-0.01%
2024/01/19	3	23.55	0	0.00	23.55	3	19,075	0.02%
2024/01/17	4	23.40	0	0.00	23.40	4	19,114	0.02%
2024/01/16	0.1	23.80	3	24.30	23.80	-2.9	19,150	-0.02%
2024/01/15	2	24.70	2	24.60	24.50	0	19,233	0.00%
2024/01/12	1.1	24.46	0	0.00	24.45	1.1	19,412	0.01%
2024/01/11	1	24.50	2	24.35	24.55	-1	19,744	-0.01%
2024/01/10	8	25.19	2	25.00	24.70	6	19,772	0.03%
2024/01/09	6.1	26.07	26	26.09	25.80	-19.9	19,675	-0.10%
2024/01/08	26	27.01	9	27.08	26.95	17	19,526	0.09%
2024/01/05	77	27.54	124	27.17	27.60	-47	19,410	-0.24%	大賣/
2024/01/04	183	27.33	153.1	26.50	27.30	29.9	19,050	0.16%	大買/大賣/
2024/01/03	2	25.98	3	26.05	26.20	-1	18,525	-0.01%
2024/01/02	31	25.86	1.2	26.29	25.60	29.8	18,647	0.16%
2023/12/28	7	25.33	2	25.23	25.20	5	18,565	0.03%
2023/12/27	15	25.83	0	0.00	25.60	15	18,584	0.08%
2023/12/26	5	26.00	0	0.00	25.80	5	18,640	0.03%
2023/12/25	8.1	25.76	5	25.57	25.55	3.1	18,655	0.02%
2023/12/22	2	27.08	8.1	26.78	26.70	-6.1	18,759	-0.03%
2023/12/21	25	27.17	14.1	27.11	27.05	10.9	18,665	0.06%
2023/12/20	1	26.70	4	26.70	26.80	-3	18,503	-0.02%
2023/12/19	9.2	27.19	8	27.08	26.85	1.2	18,498	0.01%
2023/12/18	11.1	27.79	2	28.10	27.55	9.1	18,534	0.05%
2023/12/15	2	27.40	6.4	27.30	27.20	-4.4	18,789	-0.02%
2023/12/14	12.3	27.35	34.3	27.30	27.30	-22	18,972	-0.12%
2023/12/13	16.1	27.99	19.1	28.08	27.75	-3	19,259	-0.02%
2023/12/12	13.3	28.29	9.4	28.10	27.90	3.9	19,542	0.02%
2023/12/11	18.5	28.29	15.1	28.56	27.90	3.4	19,459	0.02%
2023/12/08	77.1	28.68	57.4	28.75	29.30	19.8	18,535	0.11%
2023/12/07	13.4	27.84	2	28.25	28.10	11.4	16,888	0.07%
2023/12/06	60.2	28.86	51.1	28.46	28.50	9.1	16,039	0.06%
2023/12/05	27.1	28.11	58	28.28	28.80	-30.9	14,345	-0.22%
2023/12/04	7	24.91	31.9	25.58	26.20	-24.9	12,101	-0.21%
2023/12/01	31	23.69	42.2	23.86	23.85	-11.2	11,401	-0.10%
2023/11/30	75	22.60	112.5	22.91	22.60	-37.5	10,862	-0.35%	大賣/
2023/11/29	56	22.23	40	22.62	22.30	16	10,612	0.15%
2023/11/28	80	22.27	92.1	21.79	22.30	-12.1	10,412	-0.12%
2023/11/27	21	21.32	18	21.98	21.30	3	9,810	0.03%
2023/11/22	0	20.40	0	0.00	20.30	0	9,559	0.00%
2023/11/21	5	20.50	0	0.00	20.40	5	9,592	0.05%
2023/11/20	10.1	20.50	1	20.70	20.45	9.1	9,698	0.09%
2023/11/17	1.1	20.98	1	21.10	20.70	0.1	9,992	0.00%
2023/11/15	1	20.15	0	0.00	20.15	1	10,589	0.01%
2023/11/14	2	20.40	2	20.50	20.15	0	10,833	0.00%
2023/11/13	5	20.13	0	0.00	20.15	5	10,833	0.05%
2023/11/10	5.1	20.40	1.8	20.40	20.25	3.3	10,784	0.03%
2023/11/09	2.5	20.70	0	0.00	20.55	2.5	10,716	0.02%
2023/11/08	3.1	21.30	0	0.00	21.25	3.1	10,699	0.03%
2023/11/07	0.2	21.60	0	0.00	21.40	0.2	10,703	0.00%
2023/11/06	0.2	21.85	0	0.00	21.70	0.2	10,692	0.00%
2023/11/03	0.3	21.90	2.1	22.00	21.70	-1.8	10,676	-0.02%
2023/11/02	2	21.50	1	21.50	21.55	1	10,640	0.01%
2023/11/01	13.1	21.47	5	21.50	21.25	8.1	10,607	0.08%
2023/10/31	0.1	21.78	2	21.65	21.60	-1.9	10,527	-0.02%
2023/10/30	3.1	21.96	1.6	22.16	22.30	1.5	10,489	0.01%
2023/10/27	2.2	21.86	23	22.09	22.20	-20.9	10,461	-0.20%
2023/10/26	6.2	22.21	0	0.00	22.25	6.2	10,411	0.06%
2023/10/25	2.1	22.81	1	22.95	22.90	1.1	10,421	0.01%
2023/10/24	9.1	22.23	7	22.79	22.95	2.1	10,430	0.02%
2023/10/23	52.1	22.76	19	23.51	22.70	33.1	10,314	0.32%
2023/10/20	44	23.88	45.4	23.91	23.90	-1.4	10,141	-0.01%
2023/10/19	7.1	23.97	31.2	24.07	24.45	-24.1	9,938	-0.24%
2023/10/18	2.2	23.30	5	23.09	22.75	-2.8	9,503	-0.03%
2023/10/17	6.3	22.82	2	22.60	22.60	4.3	9,367	0.05%
2023/10/16	6.1	23.16	1	22.95	23.10	5.1	9,312	0.05%
2023/10/13	2.2	23.78	0	0.00	23.75	2.2	9,248	0.02%
2023/10/12	48	23.59	46	23.60	23.60	2	9,136	0.02%
2023/10/11	155	23.85	137	24.42	23.85	18	9,077	0.20%	大買/大賣/
2023/10/06	2	23.98	14	24.16	24.30	-12	8,907	-0.13%
2023/10/05	2	22.85	0	0.00	23.10	2	8,616	0.02%
2023/10/04	2.1	22.91	2	23.00	22.90	0.1	8,536	0.00%
2023/10/03	0	23.00	10	22.85	22.90	-10	8,479	-0.12%
2023/10/02	4	22.76	20	22.85	22.55	-16	8,403	-0.19%
2023/09/28	0	0.00	1	24.25	23.75	-1	8,239	-0.01%
2023/09/27	28	23.99	10.2	24.26	23.60	17.8	8,122	0.22%
2023/09/26	22	23.31	20	23.60	23.30	2	7,747	0.03%
2023/09/25	2	23.15	0	0.00	23.70	2	7,734	0.03%
2023/09/22	1.2	22.88	6	22.93	22.90	-4.8	7,662	-0.06%
2023/09/21	43	23.99	29	23.94	23.30	14	7,516	0.19%
2023/09/20	17.3	24.75	9	24.87	23.85	8.3	7,195	0.12%
2023/09/19	23	23.97	29	24.34	23.85	-6	6,443	-0.09%
2023/09/18	33.2	23.96	33	23.95	23.70	0.2	6,102	0.00%
2023/09/15	40	23.61	59.3	23.94	24.30	-19.3	5,512	-0.35%
2023/09/14	2	21.45	42.3	21.73	22.10	-40.3	4,726	-0.85%
2023/09/13	1	20.70	1	20.70	20.75	0	4,352	0.00%
2023/09/12	10	20.40	0	0.00	20.80	10	4,367	0.23%
2023/09/11	4	20.49	4	20.60	20.40	0	4,361	0.00%
2023/09/08	5	20.89	49	21.07	20.85	-44	4,365	-1.01%
2023/09/07	5	20.78	0	0.00	20.50	5	4,285	0.12%
2023/09/06	2	21.13	11	21.07	20.95	-9	4,247	-0.21%
2023/09/05	1	20.40	1	20.60	20.60	0	4,136	0.00%
2023/09/04	1	20.40	3	20.47	20.30	-2	4,141	-0.05%
2023/09/01	1	19.80	0	0.00	19.80	1	4,114	0.02%
2023/08/30	0	0.00	1	20.20	20.15	-1	4,135	-0.02%
2023/08/29	2	19.85	0	0.00	20.00	2	4,128	0.05%
2023/08/28	18	19.66	7	19.50	19.50	11	4,147	0.27%
2023/08/25	3	19.97	0	0.00	19.80	3	4,151	0.07%
2023/08/24	32	20.28	0	0.00	20.10	32	4,108	0.78%
2023/08/23	24	21.36	27	21.36	21.25	-3	4,004	-0.07%
2023/08/22	38	21.10	56.3	20.31	21.15	-18.3	3,712	-0.49%
2023/08/21	33	20.22	5	20.31	19.85	28	3,431	0.82%
2023/08/18	7	20.63	20.7	20.66	20.95	-13.7	2,996	-0.46%
2023/08/17	2	18.60	19	18.91	19.05	-17	2,698	-0.63%
2023/08/14	43	18.19	33	19.00	18.15	10	2,692	0.37%
2023/08/09	3	18.87	0	0.00	18.80	3	2,630	0.11%
2023/08/08	0	0.00	1	19.05	18.95	-1	2,644	-0.04%
2023/08/04	1	19.15	0	0.00	19.15	1	2,828	0.04%
2023/08/01	5	19.25	1	19.20	19.20	4	2,792	0.14%
2023/07/31	8	19.11	0	0.00	18.80	8	2,774	0.29%
2023/07/28	0	0.00	6	19.68	19.30	-6	2,744	-0.22%
2023/07/27	1	18.70	6	19.01	18.95	-5	2,658	-0.19%
2023/07/26	0	0.00	1	18.55	18.40	-1	2,637	-0.04%
2023/07/25	1	18.30	0	0.00	18.35	1	2,664	0.04%
2023/07/24	1.1	18.46	0	0.00	18.35	1.1	2,678	0.04%
2023/07/21	1	18.90	0	0.00	18.85	1	2,695	0.04%
2023/07/20	1	19.05	1	19.10	19.10	0	2,731	0.00%
2023/07/18	1	18.95	0	0.00	18.80	1	2,758	0.04%
2023/07/14	0	0.00	6	19.20	19.00	-6	2,789	-0.22%
2023/07/13	7	18.71	2	18.80	18.70	5	2,823	0.18%
2023/07/12	10.2	19.07	1	19.05	19.05	9.2	2,822	0.33%
2023/07/11	1	19.45	4	19.70	19.40	-3	2,822	-0.11%
2023/07/10	1	19.75	0	0.00	19.55	1	2,869	0.03%
2023/07/07	2	19.88	1	19.85	19.80	1	2,903	0.03%
2023/07/05	11	20.52	0	0.00	20.35	11	2,950	0.37%
2023/07/04	1	20.65	2.2	20.66	20.60	-1.2	3,031	-0.04%
2023/07/03	0	0.00	7.1	20.70	20.80	-7.1	3,184	-0.22%
2023/06/30	3	20.13	1	20.40	20.10	2	3,158	0.06%
2023/06/29	7	20.05	2	20.05	20.05	5	3,146	0.16%
2023/06/28	3	20.63	3	20.77	20.55	0	3,170	0.00%
2023/06/27	3	20.94	0	0.00	20.75	3	3,263	0.09%
2023/06/26	0	0.00	3	21.45	21.25	-3	3,363	-0.09%
2023/06/21	6	20.93	0	0.00	20.90	6	3,397	0.18%
2023/06/19	2	21.30	1	21.20	21.20	1	3,763	0.03%
2023/06/16	2	21.65	2	21.80	21.60	0	3,810	0.00%
2023/06/15	2.2	21.78	0	0.00	21.50	2.2	3,854	0.06%
2023/06/14	0	0.00	1	21.85	21.60	-1	3,950	-0.03%
2023/06/13	2.2	21.17	5	21.16	21.20	-2.9	4,126	-0.07%
2023/06/12	3	21.38	3	21.20	21.25	0	4,440	0.00%
2023/06/09	3	21.55	5	21.50	21.60	-2	4,557	-0.04%
2023/06/08	1	22.05	29	21.97	21.75	-28	4,624	-0.61%
2023/06/07	1	21.40	3	21.40	21.35	-2	4,773	-0.04%
2023/06/06	4	21.05	2	21.15	21.20	2	4,833	0.04%
2023/06/05	2	20.48	4	20.83	20.85	-2	5,025	-0.04%
2023/06/02	4	20.55	5	20.44	20.40	-1	5,132	-0.02%
2023/06/01	17	20.35	1	20.35	20.45	16	5,466	0.29%
2023/05/31	3.1	20.90	0	0.00	20.80	3.1	5,852	0.05%
2023/05/30	6	21.17	6	21.09	21.05	0	6,669	0.00%
2023/05/29	1	21.35	0	0.00	21.45	1	7,857	0.01%
2023/05/26	7.1	21.64	0	0.00	21.40	7.1	8,511	0.08%
2023/05/25	14	22.03	7	22.35	22.00	7	8,858	0.08%
2023/05/24	1	22.20	0	0.00	22.45	1	8,884	0.01%
2023/05/23	8	22.39	10	22.40	22.30	-2	8,896	-0.02%
2023/05/22	1	22.50	3	22.55	22.50	-2	8,899	-0.02%
2023/05/19	4	22.04	1	22.50	22.10	3	8,903	0.03%
2023/05/17	0	0.00	2	22.25	22.40	-2	8,929	-0.02%
2023/05/16	0	0.00	4	22.19	22.15	-4	8,932	-0.04%
2023/05/15	2.1	21.82	1	21.90	21.90	1.1	8,918	0.01%
2023/05/12	15	21.90	14	21.93	21.95	1	8,908	0.01%
2023/05/11	13	22.17	10	22.05	22.05	3	8,900	0.03%
2023/05/10	1	22.15	16	22.38	22.45	-15	8,826	-0.17%
2023/05/09	3.1	21.48	1	21.70	21.40	2.1	8,701	0.02%
2023/05/08	0	0.00	4	21.50	21.50	-4	8,704	-0.05%
2023/05/05	4	21.70	9	21.75	21.65	-5	8,720	-0.06%
2023/05/04	0	0.00	2	21.68	21.65	-2	8,728	-0.02%
2023/05/03	2	21.75	1	21.75	21.65	1	8,753	0.01%
2023/05/02	5	22.06	1	22.30	22.20	4	8,780	0.05%
2023/04/28	0	0.00	2	22.65	22.50	-2	8,760	-0.02%
2023/04/27	4	22.24	2	22.53	22.15	2	8,731	0.02%
2023/04/26	2.2	22.18	31	22.06	22.25	-28.9	8,721	-0.33%
2023/04/25	4	22.76	2	23.35	22.40	2	8,694	0.02%
2023/04/24	3	23.27	0	0.00	23.20	3	8,660	0.03%
2023/04/21	4	23.49	0	0.00	23.25	4	8,662	0.05%
2023/04/20	6	24.03	0	0.00	23.80	6	8,623	0.07%
2023/04/19	4	24.24	0	0.00	24.15	4	8,602	0.05%
2023/04/18	14	24.98	0	0.00	24.50	14	8,575	0.16%
2023/04/14	10	25.22	2	25.18	25.20	8	8,534	0.09%
2023/04/13	5	24.96	3	25.13	25.10	2	8,531	0.02%
2023/04/12	3	25.10	0	0.00	25.30	3	8,487	0.04%
2023/04/11	5	25.39	0	0.00	25.40	5	8,461	0.06%
2023/04/10	15	25.70	14	25.75	25.60	1	8,468	0.01%
2023/04/07	4	25.70	4	25.76	25.70	0	8,480	0.00%
2023/04/06	5	25.49	22.2	25.53	25.50	-17.2	8,432	-0.20%
2023/03/31	3	24.67	4	24.78	24.75	-1	8,349	-0.01%
2023/03/29	20	24.24	7	24.45	24.45	13	8,700	0.15%
2023/03/28	46	24.60	19	24.75	24.35	27	8,788	0.31%
2023/03/27	2	24.38	27	24.70	24.90	-25	8,738	-0.29%
2023/03/24	7	23.84	0	0.00	24.00	7	8,728	0.08%
2023/03/23	23	24.25	9	24.04	23.75	14	8,719	0.16%
2023/03/22	18	25.59	15	25.87	24.85	3	8,581	0.03%
2023/03/21	2	24.63	2	24.93	24.75	0	8,388	0.00%
2023/03/20	8	24.66	0	0.00	24.45	8	8,336	0.10%
2023/03/17	15	25.21	12	24.68	24.65	3	8,284	0.04%
2023/03/16	21	25.64	33	25.68	25.10	-12	8,185	-0.15%
2023/03/15	12	25.92	23	26.01	25.90	-11	7,998	-0.14%
2023/03/14	9	24.63	4	25.20	25.00	5	7,709	0.06%
2023/03/13	3	24.45	2	24.65	24.60	1	7,587	0.01%
2023/03/10	4	25.29	6	25.15	25.00	-2	7,522	-0.03%
2023/03/09	1	25.65	3	26.08	25.50	-2	7,367	-0.03%
2023/03/08	17.3	25.63	12	25.65	25.65	5.3	7,310	0.07%
2023/03/07	16	26.45	20	26.58	26.45	-4	7,152	-0.06%
2023/03/06	20	26.57	14	26.85	26.85	6	7,073	0.08%
2023/03/03	12	26.28	20.3	26.56	27.00	-8.3	6,800	-0.12%
2023/03/02	21	26.37	26	26.80	26.10	-5	6,399	-0.08%
2023/03/01	35	26.51	18	25.96	25.40	17	5,622	0.30%
2023/02/24	5	24.63	23	25.18	25.70	-18	4,432	-0.41%
2023/02/23	0	0.00	13	22.80	23.40	-13	3,756	-0.35%
2023/02/22	0	0.00	2	21.40	21.30	-2	3,407	-0.06%
2023/02/21	0	0.00	2.3	21.22	21.25	-2.3	3,384	-0.07%
2023/02/20	0	0.00	5.6	21.04	21.00	-5.6	3,461	-0.16%
2023/02/16	0	0.00	0.3	20.75	20.80	-0.3	3,472	-0.01%
2023/02/14	0	0.00	31.3	20.50	20.45	-31.3	3,519	-0.89%
2023/02/13	0	0.00	1	20.00	20.05	-1	3,539	-0.03%
2023/02/10	0.3	19.95	2	20.00	19.85	-1.8	3,590	-0.05%
2023/02/09	0	0.00	0.1	20.45	20.30	-0.1	3,628	0.00%
2023/02/07	1	20.25	0	0.00	20.25	1	3,662	0.03%
2023/02/03	39	20.36	7	20.34	20.40	32	3,691	0.87%
2023/02/02	1	20.30	0	0.00	20.35	1	3,683	0.03%
2023/02/01	1	20.40	7.3	20.55	20.40	-6.3	3,684	-0.17%
2023/01/31	0	0.00	5.3	19.93	20.20	-5.3	3,663	-0.14%
2023/01/16	3	19.03	30	19.15	19.00	-27	3,646	-0.74%
2023/01/13	0	0.00	2	19.40	19.35	-2	3,647	-0.05%
2023/01/10	0	0.00	2	19.20	19.25	-2	3,658	-0.05%
2023/01/09	30	19.00	0	0.00	19.15	30	3,677	0.82%
2023/01/06	0	0.00	2	18.95	19.05	-2	3,705	-0.05%
2023/01/05	7	19.09	1	19.40	19.00	6	3,739	0.16%
2023/01/04	8	19.21	1	19.30	19.20	7	3,734	0.19%
2022/12/30	2	20.05	0	0.00	20.00	2	3,718	0.05%
2022/12/29	1	20.50	1	20.10	20.15	0	3,720	0.00%
2022/12/28	2	20.35	0	0.00	20.50	2	3,731	0.05%
2022/12/27	1	21.00	5	21.20	20.65	-4	3,757	-0.11%
2022/12/26	1	20.35	9	20.24	20.30	-8	3,714	-0.22%
2022/12/23	18	20.70	1	20.70	20.65	17	3,703	0.46%
2022/12/22	12	21.48	19	21.46	21.40	-7	3,650	-0.19%
2022/12/21	2	20.48	2	20.70	20.45	0	3,385	0.00%
2022/12/20	1	20.55	2	20.75	20.10	-1	3,388	-0.03%
2022/12/19	5	20.47	2	20.98	20.05	3	3,370	0.09%
2022/12/16	1	20.50	10	20.79	20.65	-9	3,428	-0.26%
2022/12/15	0	0.00	5	20.45	20.45	-5	3,384	-0.15%
2022/12/14	1.1	19.95	1	19.75	19.95	0.1	3,491	0.00%
2022/12/13	0	19.95	3	20.15	20.10	-3	3,492	-0.09%
2022/12/12	0	0.00	3	19.50	19.65	-3	3,499	-0.09%
2022/12/09	0	0.00	2.1	19.55	19.60	-2.1	3,547	-0.06%
2022/12/07	1.1	19.05	0	0.00	18.90	1.1	3,746	0.03%
2022/12/06	5	19.61	0	0.00	19.15	5	3,731	0.13%
2022/12/02	7	19.77	0	0.00	19.75	7	3,727	0.19%
2022/12/01	1	20.30	14.1	20.35	20.20	-13.1	3,716	-0.35%
2022/11/30	1.1	19.95	1	20.15	20.10	0.1	3,679	0.00%
2022/11/29	7	19.36	6	19.93	20.10	1	3,683	0.03%
2022/11/28	5	19.53	0	0.00	19.45	5	3,679	0.14%
2022/11/25	2	19.80	7	19.91	19.95	-5	3,683	-0.14%
2022/11/24	2	19.30	0	0.00	19.45	2	3,637	0.05%
2022/11/23	0	0.00	2	19.13	19.25	-2	3,630	-0.06%
2022/11/22	0	0.00	1	18.40	18.40	-1	3,625	-0.03%
2022/11/21	1	18.45	0	0.00	18.45	1	3,661	0.03%
2022/11/16	7	19.21	2	19.55	19.05	5	3,815	0.13%
2022/11/15	4	18.99	2	19.00	19.00	2	3,824	0.05%
2022/11/14	0	0.00	3	19.10	19.15	-3	4,233	-0.07%
2022/11/11	1	18.90	3	19.12	18.75	-2	4,545	-0.04%
2022/11/10	1	18.70	2	18.50	18.65	-1	4,525	-0.02%
2022/11/09	9	18.37	10	18.46	18.35	-1	4,511	-0.02%
2022/11/08	2	18.90	0.1	18.85	18.70	1.9	4,494	0.04%
2022/11/07	1	18.20	2.1	18.45	18.45	-1.1	4,462	-0.02%
2022/11/03	0.1	17.50	3	17.35	17.40	-2.9	4,412	-0.07%
2022/11/02	1	17.85	0	0.00	17.60	1	4,418	0.02%
2022/11/01	5.2	17.50	1	17.60	17.50	4.2	4,426	0.10%
2022/10/31	0	0.00	1	17.65	17.65	-1	4,442	-0.02%
2022/10/28	1	17.90	4	18.04	17.90	-3	4,494	-0.07%
2022/10/26	1	17.85	2	18.20	18.30	-1	4,565	-0.02%
2022/10/25	3	18.57	0	0.00	18.30	3	4,579	0.07%
2022/10/24	0	0.00	5	18.46	18.30	-5	4,594	-0.11%
2022/10/21	1	18.10	0	0.00	17.80	1	4,619	0.02%
2022/10/19	0	0.00	1	18.35	18.35	-1	4,747	-0.02%
2022/10/17	8	18.00	9	18.19	18.00	-1	5,177	-0.02%
2022/10/14	0	0.00	0.2	18.60	18.65	-0.2	5,538	0.00%
2022/10/13	7.2	18.22	7	17.99	17.45	0.2	5,626	0.00%
2022/10/12	3	18.75	9	18.70	18.65	-6	5,660	-0.11%
2022/10/11	7	19.24	1	19.20	19.30	6	5,650	0.11%
2022/10/07	1	19.90	1	20.05	19.90	0	5,645	0.00%
2022/10/06	3	19.52	9	19.63	19.85	-6	5,659	-0.11%
2022/10/05	4	19.58	9	19.57	19.55	-5	5,671	-0.09%
2022/10/04	6	18.70	50	19.20	19.25	-44	5,670	-0.78%
2022/09/30	8	18.02	6	18.05	18.20	2	5,638	0.04%
2022/09/29	4	18.94	0	0.00	18.50	4	5,621	0.07%
2022/09/28	11	19.61	8	19.10	18.60	3	5,604	0.05%
2022/09/27	10.1	19.87	10	20.05	20.05	0.1	5,577	0.00%
2022/09/26	10	20.30	5	20.60	19.85	5	5,552	0.09%
2022/09/23	10	21.75	11	21.50	21.30	-1	5,520	-0.02%
2022/09/22	6	21.43	3.1	21.51	21.20	2.9	5,439	0.05%
2022/09/21	11	21.61	17	21.60	21.40	-6	5,394	-0.11%
2022/09/20	4	21.00	4	21.20	20.90	0	5,261	0.00%
2022/09/19	2	21.28	11	20.65	20.65	-9	5,321	-0.17%
2022/09/16	1	21.60	4.5	21.82	21.85	-3.5	5,335	-0.07%
2022/09/15	26	21.67	27	21.80	21.75	-1	5,368	-0.02%
2022/09/14	9	20.57	21.4	20.43	20.75	-12.4	5,276	-0.24%
2022/09/13	2	20.55	0	0.00	20.45	2	5,284	0.04%
2022/09/12	5	20.50	10.1	20.43	20.50	-5.1	5,378	-0.09%
2022/09/07	2	19.65	4	19.83	19.85	-2	5,483	-0.04%
2022/09/06	28	20.35	6	20.49	20.10	22	5,500	0.40%
2022/09/05	12	20.33	1	20.45	20.10	11	5,528	0.20%
2022/09/02	1	20.50	1	20.35	20.20	0	5,542	0.00%
2022/09/01	2.1	20.92	3	20.75	20.75	-0.9	5,521	-0.02%
2022/08/31	0	0.00	21	21.23	21.45	-21	5,517	-0.38%
2022/08/30	2	21.43	2	21.50	21.55	0	5,504	0.00%
2022/08/29	11	21.56	16	21.51	21.55	-5	5,509	-0.09%
2022/08/26	12	22.85	10	23.08	22.90	2	5,457	0.04%
2022/08/25	16	23.07	13	23.07	23.00	3	5,442	0.06%
2022/08/24	60	23.50	9	23.31	23.15	51	5,448	0.94%
2022/08/23	14	24.04	2	24.43	23.70	12	5,430	0.22%
2022/08/22	44	23.34	45	23.55	23.95	-1	5,325	-0.02%
2022/08/19	43	24.62	18	24.55	24.20	25	5,266	0.47%
2022/08/18	36	23.89	78.4	24.00	24.75	-42.4	4,912	-0.86%
2022/08/17	38	22.80	32	23.00	22.50	6	4,621	0.13%
2022/08/16	2	22.40	2	22.63	22.65	0	4,660	0.00%
2022/08/15	2	22.10	5	22.28	22.45	-3	4,882	-0.06%
2022/08/12	2	22.38	1	22.60	22.50	1	4,995	0.02%
2022/08/11	9	22.71	0	0.00	22.40	9	5,046	0.18%
2022/08/10	33	22.91	6	22.85	22.75	27	5,053	0.53%
2022/08/09	1	23.00	2	23.00	23.05	-1	5,114	-0.02%
2022/08/08	0	0.00	12	22.39	22.95	-12	5,174	-0.23%
2022/08/05	1	23.00	9.2	23.06	23.05	-8.2	5,268	-0.15%
2022/08/04	36.2	22.45	31	22.65	22.60	5.2	5,434	0.09%
2022/08/03	2	23.13	0	0.00	22.95	2	5,635	0.04%
2022/08/02	3	23.23	3	23.60	23.60	0	5,814	0.00%
2022/08/01	0	0.00	16	23.93	24.00	-16	5,911	-0.27%
2022/07/29	14	23.70	18	23.56	23.70	-4	6,043	-0.07%
2022/07/28	6.6	23.42	2	23.35	23.50	4.6	6,318	0.07%
2022/07/27	5	23.78	4	23.76	23.70	1	6,772	0.01%
2022/07/26	20.3	23.90	9	23.83	23.60	11.3	6,987	0.16%
2022/07/25	27	24.69	2	24.90	24.50	25	7,305	0.34%
2022/07/22	6	25.71	5	25.70	25.50	1	7,465	0.01%
2022/07/21	0	0.00	36.3	24.72	24.85	-36.3	7,566	-0.48%
2022/07/20	12	22.40	60.3	22.89	22.60	-48.3	7,556	-0.64%
2022/07/19	2	21.55	2	21.50	21.50	0	7,949	0.00%
2022/07/18	3	20.65	16	20.99	20.95	-13	9,460	-0.14%
2022/07/15	0	0.00	7	20.85	20.35	-7	10,526	-0.07%
2022/07/13	1	20.55	0	0.00	20.55	1	11,638	0.01%
2022/07/12	2.1	20.24	0.3	19.95	19.75	1.8	11,648	0.02%
2022/07/11	0	0.00	1	21.20	21.20	-1	11,721	-0.01%
2022/07/08	0	0.00	0.1	21.00	21.00	-0.1	11,738	0.00%
2022/07/07	0	0.00	1	20.40	20.40	-1	11,743	-0.01%
2022/07/01	2.1	20.40	25	19.34	19.20	-22.9	11,731	-0.20%
2022/06/30	6	20.94	1	20.75	20.40	5	11,679	0.04%
2022/06/29	1.1	21.20	1	21.20	21.20	0.1	11,651	0.00%
2022/06/28	1	21.90	2	21.60	21.85	-1	11,632	-0.01%
2022/06/27	22	22.05	0	0.00	21.90	22	11,618	0.19%
2022/06/24	14	20.53	13	20.80	20.80	1	11,560	0.01%
2022/06/23	0	0.00	10	20.10	20.25	-10	11,530	-0.09%
2022/06/22	6	20.76	1	20.80	20.80	5	11,492	0.04%
2022/06/21	20	21.15	21	21.56	21.55	-1	11,420	-0.01%
2022/06/20	2.5	21.50	1	22.39	20.85	1.5	11,394	0.01%
2022/06/17	14	22.70	12	22.60	22.60	2	11,316	0.02%
2022/06/16	2.4	23.20	0	0.00	22.95	2.4	11,333	0.02%
2022/06/15	1	24.00	0	0.00	24.00	1	11,302	0.01%
2022/06/14	6	24.33	27	24.34	24.40	-21	11,358	-0.18%
2022/06/13	6.1	24.59	0	0.00	24.50	6.1	11,431	0.05%
2022/06/10	34.2	25.62	0	0.00	25.70	34.2	11,566	0.30%
2022/06/09	5.1	26.15	1	26.00	26.00	4.1	11,788	0.03%
2022/06/08	2	26.70	2	26.40	26.55	0	12,167	0.00%
2022/06/07	3	26.73	0	0.00	26.55	3	12,938	0.02%
2022/06/06	2	27.03	2	27.18	26.95	0	13,067	0.00%
2022/06/02	14	27.04	12	27.26	27.00	2	13,199	0.02%
2022/06/01	0	0.00	4	27.30	27.25	-4	13,321	-0.03%
2022/05/31	0	0.00	1	26.95	26.95	-1	13,419	-0.01%
2022/05/30	11	27.10	13	27.01	27.10	-2	13,493	-0.01%
2022/05/27	2	26.83	0	0.00	26.85	2	13,520	0.01%
2022/05/26	1	27.45	4	27.35	27.00	-3	13,610	-0.02%
2022/05/25	3	26.97	5	27.04	26.95	-2	13,824	-0.01%
2022/05/24	4	27.11	2	27.10	27.10	2	13,941	0.01%
2022/05/23	13	27.10	44	26.85	26.85	-31	14,091	-0.22%
2022/05/20	33	26.31	34	26.69	26.05	-1	13,981	-0.01%
2022/05/19	41	26.12	11	25.96	26.15	30	14,115	0.21%
2022/05/18	6	26.42	6	26.55	26.50	0	14,198	0.00%
2022/05/17	3.1	26.42	2	26.38	26.10	1.1	14,197	0.01%
2022/05/16	12	26.53	12	26.49	26.70	0	14,172	0.00%
2022/05/13	129.1	26.66	182	26.70	26.65	-52.9	14,126	-0.37%	大買/大賣/
2022/05/12	8	27.42	6	27.54	26.50	2	14,044	0.01%
2022/05/11	68	28.30	17.5	28.02	27.90	50.5	13,901	0.36%
2022/05/10	35	29.57	41.2	29.58	29.25	-6.2	13,714	-0.05%
2022/05/09	29.1	30.01	23	30.27	29.20	6.1	13,542	0.04%
2022/05/06	8	30.02	27	30.05	30.15	-19	13,483	-0.14%
2022/05/05	22.2	30.27	10	30.54	30.40	12.2	13,386	0.09%
2022/05/04	21	30.68	22.1	30.76	30.20	-1.1	13,143	-0.01%
2022/05/03	23	29.23	16	29.34	29.50	7	12,726	0.06%
2022/04/29	13	29.81	53.1	29.44	30.05	-40.1	12,531	-0.32%
2022/04/28	63	28.24	19	28.73	28.25	44	12,190	0.36%
2022/04/27	8	28.93	28	27.45	28.75	-20	11,951	-0.17%
2022/04/26	34.1	30.05	18	30.15	28.40	16.1	11,537	0.14%
2022/04/25	28	30.80	13	31.23	30.50	15	11,187	0.13%
2022/04/22	154	32.72	147.2	32.55	33.00	6.8	10,690	0.06%	大買/大賣/
2022/04/21	38	31.17	48.2	31.25	31.95	-10.2	9,153	-0.11%
2022/04/20	20	29.98	25	30.11	29.20	-5	8,103	-0.06%
2022/04/19	2	28.25	28.1	27.99	28.15	-26.1	7,118	-0.37%
2022/04/18	32.2	27.43	2	27.78	27.30	30.2	7,038	0.43%
2022/04/15	12	27.85	17	27.62	27.75	-5	7,025	-0.07%
2022/04/14	7	27.28	47	27.21	27.30	-40	6,965	-0.57%
2022/04/13	1.3	26.61	57	26.71	27.05	-55.7	6,963	-0.80%
2022/04/12	21	26.00	1	25.90	25.90	20	6,961	0.29%
2022/04/11	4	27.20	1	27.30	26.50	3	6,973	0.04%
2022/04/08	0	0.00	3	27.05	26.90	-3	6,999	-0.04%
2022/04/07	1	26.50	3	26.62	26.50	-2	7,039	-0.03%
2022/04/06	22	27.32	0	0.00	27.30	22	7,050	0.31%
2022/04/01	32	27.81	1	27.80	27.80	31	7,123	0.44%
2022/03/31	0	0.00	30	28.15	27.90	-30	7,189	-0.42%
2022/03/30	4	27.91	5	28.07	27.95	-1	7,259	-0.01%
2022/03/29	0	27.90	1	28.05	27.90	-1	7,322	-0.01%
2022/03/28	30	27.85	33	28.09	27.95	-3	7,446	-0.04%
2022/03/25	36	28.01	0	0.00	27.85	36	7,742	0.46%
2022/03/24	1	28.50	0	0.00	28.55	1	7,738	0.01%
2022/03/23	1	28.85	2	28.83	28.75	-1	7,841	-0.01%
2022/03/22	4	28.79	0	0.00	28.60	4	7,898	0.05%
2022/03/21	14	28.90	54	28.85	28.95	-40	8,006	-0.50%
2022/03/18	2	27.98	15	28.44	28.85	-13	8,035	-0.16%
2022/03/17	1	28.20	9	28.05	28.25	-8	8,065	-0.10%
2022/03/16	15	27.58	4	27.63	27.50	11	8,091	0.14%
2022/03/15	49	28.18	7	28.40	27.40	42	8,137	0.52%
2022/03/14	26	29.14	23	29.45	28.80	3	8,432	0.04%
2022/03/11	25	29.82	14	29.80	29.60	11	8,444	0.13%
2022/03/10	22	29.95	117.1	29.41	30.00	-95.1	8,269	-1.15%	大賣/
2022/03/09	6	27.58	14	28.05	28.15	-8	7,648	-0.10%
2022/03/08	12	27.41	6	27.53	26.90	6	7,804	0.08%
2022/03/07	11	27.88	8	27.94	28.00	3	7,813	0.04%
2022/03/04	29	28.46	38	28.61	28.40	-9	7,872	-0.11%
2022/03/02	5	28.10	11	28.08	27.85	-6	7,971	-0.08%
2022/03/01	16	28.51	4	29.13	28.15	12	8,153	0.15%
2022/02/25	36	28.28	10	28.53	28.20	26	8,264	0.31%
2022/02/24	11.1	28.05	10	28.39	27.30	1.1	8,173	0.01%
2022/02/23	54	28.13	54	28.61	28.15	0	8,174	0.00%
2022/02/22	14.1	27.84	7	27.96	27.50	7.1	8,051	0.09%
2022/02/21	19	28.58	2	29.08	28.20	17	8,013	0.21%
2022/02/18	6	27.53	26	27.79	28.00	-20	7,872	-0.25%
2022/02/17	2	27.13	3.1	27.38	27.35	-1.1	7,886	-0.01%
2022/02/16	0	0.00	3	27.20	27.25	-3	7,942	-0.04%
2022/02/15	1	26.80	2	26.88	26.70	-1	8,035	-0.01%
2022/02/14	2	26.60	1	27.00	26.50	1	8,213	0.01%
2022/02/11	0	0.00	2	27.23	27.00	-2	8,362	-0.02%
2022/02/10	3	27.05	0	0.00	26.90	3	8,711	0.03%
2022/02/09	1	26.20	2	26.65	26.70	-1	8,825	-0.01%
2022/02/08	0	0.00	17	26.16	26.40	-17	8,857	-0.19%
2022/02/07	0	0.00	1	25.90	25.70	-1	8,953	-0.01%
2022/01/26	22	24.10	22	24.55	24.55	0	9,350	0.00%
2022/01/25	28	24.87	22	24.05	24.05	6	9,484	0.06%
2022/01/24	19	25.14	57	25.08	25.15	-38	9,524	-0.40%
2022/01/21	3	25.42	11	25.75	25.25	-8	9,680	-0.08%
2022/01/20	3	26.10	2	26.40	26.45	1	9,740	0.01%
2022/01/19	3	26.50	0	0.00	26.30	3	9,896	0.03%
2022/01/18	1	27.25	2	27.25	26.95	-1	10,071	-0.01%
2022/01/14	1	26.60	0	0.00	27.05	1	10,580	0.01%
2022/01/13	3	27.27	1.5	27.35	27.10	1.5	10,729	0.01%
2022/01/12	6	27.53	21	27.25	27.25	-15	10,847	-0.14%
2022/01/11	2	27.93	2	28.25	27.75	0	10,983	0.00%
2022/01/10	4	27.84	1	28.25	27.80	3	11,386	0.03%
2022/01/07	2	28.30	4	28.80	27.95	-2	11,551	-0.02%
2022/01/06	2	28.90	2	29.20	28.75	0	11,917	0.00%
2022/01/05	8	29.21	7	29.40	28.90	1	12,229	0.01%
2022/01/04	1	29.05	2	29.35	29.35	-1	12,557	-0.01%
2022/01/03	4	28.80	3	28.93	29.00	1	13,097	0.01%
2021/12/30	4	29.43	2	29.53	29.20	2	13,938	0.01%
2021/12/29	0	0.00	3	29.73	29.50	-3	14,225	-0.02%
2021/12/28	1	29.70	6	29.76	29.25	-5	14,596	-0.03%
2021/12/27	13	29.40	1	29.80	29.25	12	15,436	0.08%
2021/12/24	9.1	29.71	1	30.35	29.55	8.1	16,233	0.05%
2021/12/23	27	30.72	3	30.72	30.00	24	17,091	0.14%
2021/12/22	23	30.79	1	31.05	30.60	22	17,714	0.12%
2021/12/21	11	31.15	51	31.09	31.35	-40	17,683	-0.23%
2021/12/20	5	29.84	4	30.08	29.75	1	17,477	0.01%
2021/12/17	5.1	30.20	11	30.36	29.95	-5.9	17,573	-0.03%
2021/12/16	5	29.70	2	29.55	29.60	3	17,526	0.02%
2021/12/15	2	28.80	15	29.92	29.75	-13	17,501	-0.07%
2021/12/14	4	30.04	0	0.00	29.00	4	17,464	0.02%
2021/12/13	5	30.14	17	30.17	30.55	-12	17,450	-0.07%
2021/12/10	33	30.60	14	30.58	30.60	19	17,505	0.11%
2021/12/09	45	31.19	48.1	31.48	31.10	-3.1	17,714	-0.02%
2021/12/08	62	31.38	64	31.54	31.20	-2	17,835	-0.01%
2021/12/07	30	29.78	11.1	30.12	30.95	18.9	17,465	0.11%
2021/12/06	11	30.14	42.1	29.92	30.05	-31.1	17,332	-0.18%
2021/12/03	35	29.36	21	29.80	28.80	14	17,262	0.08%
2021/12/02	1	29.50	9	29.31	29.40	-8	17,458	-0.05%
2021/12/01	9	28.35	2	28.65	28.65	7	17,372	0.04%
2021/11/30	1	27.55	10	28.52	29.00	-9	17,498	-0.05%
2021/11/29	2	27.15	0	0.00	27.15	2	17,572	0.01%
2021/11/26	7	27.86	3	28.22	27.40	4	17,809	0.02%
2021/11/25	38	29.23	31	29.63	28.85	7	17,935	0.04%
2021/11/24	12	29.39	24	29.21	30.05	-12	18,295	-0.07%
2021/11/23	14	28.78	18	28.63	28.70	-4	18,414	-0.02%
2021/11/22	15	28.14	13.1	28.25	28.00	1.9	19,057	0.01%
2021/11/19	18	28.31	9	28.67	27.70	9	20,488	0.04%
2021/11/18	6	28.53	11	28.84	28.55	-5	22,165	-0.02%
2021/11/17	30	28.75	3	28.42	28.35	27	22,237	0.12%
2021/11/16	2	28.78	32	29.29	29.50	-30	22,449	-0.13%
2021/11/15	13	28.67	4	28.83	28.55	9	22,949	0.04%
2021/11/12	0	0.00	2	29.43	29.20	-2	23,397	-0.01%
2021/11/11	16	29.41	31	30.02	29.30	-15	23,441	-0.06%
2021/11/10	21	29.72	15	30.14	29.60	6	23,428	0.03%
2021/11/09	32	29.96	6	29.95	30.00	26	23,447	0.11%
2021/11/08	22	29.24	8	29.43	29.70	14	23,286	0.06%
2021/11/05	3	28.20	3	28.40	28.40	0	23,459	0.00%
2021/11/04	5	28.77	2	29.03	28.35	3	23,601	0.01%
2021/11/03	42	29.10	37	29.41	28.60	5	23,613	0.02%
2021/11/02	2	28.30	7	28.39	28.15	-5	23,632	-0.02%
2021/11/01	6	27.83	2	28.13	27.80	4	23,536	0.02%
2021/10/29	7	27.31	9	27.61	27.70	-2	23,490	-0.01%
2021/10/28	11	27.37	11	27.54	27.40	0	23,422	0.00%
2021/10/27	6	27.95	7	27.76	27.50	-1	23,567	0.00%
2021/10/26	3	27.97	1	27.95	28.85	2	24,010	0.01%
2021/10/25	11	26.19	16	27.93	28.05	-5	24,425	-0.02%
2021/10/22	5.1	27.71	23.7	27.64	27.40	-18.6	24,559	-0.08%
2021/10/21	11	29.00	15	29.17	29.00	-4	24,781	-0.02%
2021/10/20	13	29.26	12	28.95	28.85	1	24,809	0.00%
2021/10/19	18	29.23	14	29.28	29.15	4	25,173	0.02%
2021/10/18	12.1	28.90	24	28.64	29.20	-11.9	25,495	-0.05%
2021/10/15	20	30.80	17	31.14	30.70	3	25,478	0.01%
2021/10/14	4	31.21	11	31.55	30.90	-7	25,577	-0.03%
2021/10/13	27.2	32.60	13	33.96	31.90	14.2	25,525	0.06%
2021/10/12	42.2	34.68	5	34.28	33.65	37.2	26,659	0.14%
2021/10/08	32	36.50	12	36.54	36.25	20	27,292	0.07%
2021/10/07	17.1	36.70	16.3	36.63	36.40	0.8	27,775	0.00%
2021/10/06	16.8	34.30	11	35.45	34.00	5.8	27,723	0.02%
2021/10/05	24	35.76	12	35.38	35.95	12	28,502	0.04%
2021/10/04	135	35.98	133	36.06	36.50	2	28,379	0.01%	大買/大賣/
2021/10/01	48.1	37.81	36.7	36.94	35.90	11.4	27,858	0.04%
2021/09/30	42	37.68	47	38.17	39.85	-5	27,282	-0.02%
2021/09/29	23	37.61	29	37.25	36.25	-6	26,780	-0.02%
2021/09/28	3	35.45	0	0.00	35.50	3	26,681	0.01%
2021/09/27	3	36.80	2	37.05	36.50	1	26,967	0.00%
2021/09/24	1	36.80	2.2	37.03	37.05	-1.2	27,389	0.00%
2021/09/23	1	36.00	0	0.00	36.00	1	27,895	0.00%
2021/09/22	4	35.44	2	35.55	35.45	2	28,899	0.01%
2021/09/17	2	36.13	1	36.30	36.40	1	29,389	0.00%
2021/09/16	2	36.20	2	36.68	36.10	0	29,676	0.00%
2021/09/15	8	36.94	4	37.06	37.05	4	31,292	0.01%
2021/09/14	28	38.26	33	37.43	37.00	-5	33,519	-0.01%
2021/09/13	22	37.22	15	37.33	37.20	7	34,893	0.02%
2021/09/10	1	35.80	6	35.58	35.85	-5	35,042	-0.01%
2021/09/09	7	35.81	4	35.59	35.30	3	35,802	0.01%
2021/09/08	12	36.11	28	36.08	36.20	-16	36,746	-0.04%
2021/09/07	17	37.10	18	37.62	36.35	-1	37,562	0.00%
2021/09/06	8	36.70	4	36.96	35.80	4	38,023	0.01%
2021/09/03	11	37.78	0	0.00	37.70	11	38,313	0.03%
2021/09/02	7	38.76	6	38.53	38.90	1	38,214	0.00%
2021/09/01	26	39.15	33	38.81	38.50	-7	38,146	-0.02%
2021/08/31	29	41.18	18	40.89	40.40	11	38,165	0.03%
2021/08/30	83	42.29	92	42.13	41.60	-9	38,191	-0.02%
2021/08/27	93	41.55	10	41.72	41.00	83	37,861	0.22%
2021/08/26	16.1	43.38	23	43.32	42.75	-6.9	37,985	-0.02%
2021/08/25	53	42.27	52	42.22	43.10	1	38,102	0.00%
2021/08/24	115	41.49	69.3	42.99	43.25	45.7	36,942	0.12%	大買/
2021/08/23	1	38.00	4.1	38.81	39.35	-3.1	35,626	-0.01%
2021/08/20	4	35.80	2	35.45	35.80	2	35,917	0.01%
2021/08/19	14	36.08	20	36.21	34.50	-6	36,090	-0.02%
2021/08/18	41	34.77	49	35.01	35.70	-8	35,873	-0.02%
2021/08/17	2	34.00	5	34.42	33.10	-3	36,218	-0.01%
2021/08/16	2	33.63	4	34.58	33.95	-2	37,250	-0.01%
2021/08/13	5	35.69	8	36.13	34.90	-3	37,687	-0.01%
2021/08/12	3.2	35.92	2.5	35.71	35.95	0.7	37,874	0.00%
2021/08/11	10.2	35.83	2.6	36.38	35.40	7.6	38,208	0.02%
2021/08/10	12	38.39	35	38.06	37.10	-23	38,133	-0.06%
2021/08/09	7	39.05	11	38.75	38.20	-4	38,463	-0.01%
2021/08/06	40.1	38.87	5	39.46	38.25	35.1	38,865	0.09%
2021/08/05	2.1	38.29	6	37.85	37.55	-3.9	38,783	-0.01%
2021/08/04	7	38.60	0	0.00	38.50	7	39,050	0.02%
2021/08/03	2	38.90	0	0.00	38.25	2	40,143	0.00%
2021/08/02	9	38.83	4	39.18	38.90	5	40,483	0.01%
2021/07/30	26	39.99	4	40.14	38.40	22	40,492	0.05%
2021/07/29	14	40.78	18.1	40.66	41.90	-4.1	40,012	-0.01%
2021/07/28	7	37.65	10	37.86	38.20	-3	39,583	-0.01%
2021/07/27	11.1	39.30	13	40.16	37.65	-1.9	39,417	0.00%
2021/07/26	12.1	39.64	5	39.18	38.60	7.1	39,346	0.02%
2021/07/23	18.1	40.69	11	40.90	40.30	7.1	39,342	0.02%
2021/07/22	6.3	38.86	9	38.99	39.90	-2.8	39,101	-0.01%
2021/07/21	10	40.19	50	38.99	38.75	-40	38,911	-0.10%
2021/07/20	31	41.84	7	41.69	41.35	24	38,951	0.06%
2021/07/19	29	44.52	26	44.32	43.75	3	40,114	0.01%
2021/07/16	157	46.84	131	47.47	44.85	26	41,146	0.06%	大買/大賣/
2021/07/15	188	44.56	168.3	44.80	46.40	19.7	41,185	0.05%	大買/大賣/
2021/07/14	96	43.28	86.5	43.16	42.20	9.5	42,389	0.02%
2021/07/13	27.2	43.51	48.2	44.05	43.00	-21	42,183	-0.05%
2021/07/12	54	48.35	22	50.15	46.40	32	42,060	0.08%
2021/07/09	7.7	49.27	4	50.51	49.00	3.7	41,030	0.01%
2021/07/08	3.1	46.46	43.2	48.98	50.90	-40.1	41,077	-0.10%
2021/07/07	41	48.37	11	48.80	46.35	30	40,963	0.07%
2021/07/06	36	48.18	13	48.00	47.70	23	40,853	0.06%
2021/07/05	44	49.44	95.1	48.71	49.00	-51.1	40,576	-0.13%
2021/07/02	5	54.97	12.1	54.17	54.00	-7.1	40,090	-0.02%
2021/07/01	13	56.15	33.2	56.69	56.50	-20.2	39,808	-0.05%
2021/06/30	26.1	52.84	92.2	51.61	53.90	-66.1	39,398	-0.17%
2021/06/29	54.5	51.62	21.2	51.42	51.90	33.3	38,902	0.09%
2021/06/28	30	48.24	50.2	47.96	49.90	-20.2	38,022	-0.05%
2021/06/25	11	45.40	51.2	45.40	45.40	-40.2	37,521	-0.11%
2021/06/24	81.3	40.03	108.2	40.61	41.30	-26.9	37,242	-0.07%	大賣/
2021/06/23	219	37.76	120.3	37.58	37.55	98.7	35,612	0.28%	大買/大賣/
2021/06/22	113	39.74	29.4	39.78	39.90	83.6	33,373	0.25%	大買/
2021/06/21	26	36.30	2.1	36.30	36.30	23.9	31,830	0.08%
2021/06/18	4	32.88	32.1	32.72	33.00	-28.1	31,713	-0.09%
2021/06/17	16	29.67	51.1	29.68	30.00	-35.1	31,502	-0.11%
2021/06/16	17	29.49	31	28.70	28.50	-14	30,980	-0.05%
2021/06/15	24	28.91	16.3	28.81	29.45	7.7	30,498	0.03%
2021/06/11	35.4	27.44	21	27.58	27.25	14.4	29,919	0.05%
2021/06/09	2	27.00	5	26.20	26.20	-3	31,097	-0.01%
2021/06/08	11.1	27.63	23	27.25	26.80	-11.9	30,947	-0.04%
2021/06/07	1.1	25.76	41	25.62	26.20	-39.9	30,768	-0.13%
2021/06/04	27.1	27.99	57	27.56	27.20	-30	30,468	-0.10%
2021/06/03	61	28.90	72	28.52	28.75	-11	30,316	-0.04%
2021/06/02	78	28.03	103.1	28.62	28.75	-25.1	30,021	-0.08%	大賣/
2021/06/01	20	27.59	16	26.80	27.60	4	29,193	0.01%
2021/05/31	111	26.88	13	26.39	26.20	98	28,839	0.34%	大買/
2021/05/28	19	25.98	29	26.10	26.50	-10	28,437	-0.04%
2021/05/27	50	26.07	49.2	26.17	25.70	0.8	28,111	0.00%
2021/05/26	20.2	26.37	10	26.26	26.05	10.2	27,653	0.04%
2021/05/25	26	26.10	10	27.07	26.20	16	27,292	0.06%
2021/05/24	65	26.86	15	27.18	26.75	50	26,502	0.19%
2021/05/21	3	25.23	46	25.21	25.10	-43	25,387	-0.17%
2021/05/20	64	24.21	21	23.55	23.45	43	24,952	0.17%
2021/05/19	17	24.35	8	24.13	24.65	9	25,004	0.04%
2021/05/18	5	23.33	20	23.20	23.55	-15	24,640	-0.06%
2021/05/17	12	22.20	23.1	21.56	21.45	-11.1	24,438	-0.05%
2021/05/14	20.1	24.69	14.8	25.36	23.30	5.3	23,925	0.02%
2021/05/13	10	26.75	3.2	25.86	25.85	6.8	23,349	0.03%
2021/05/12	100.1	30.19	73	29.39	28.70	27.1	22,988	0.12%
2021/05/11	32	32.93	94	34.29	31.85	-62	22,719	-0.27%
2021/05/10	57	34.09	3.6	33.76	35.00	53.4	21,623	0.25%
2021/05/07	9.9	32.88	10	32.53	33.10	-0.1	21,216	0.00%
2021/05/06	3	30.40	8	30.78	30.10	-5	20,974	-0.02%
2021/05/05	8	30.45	13	30.58	30.05	-5	20,872	-0.02%
2021/05/04	18	29.95	24	29.97	29.95	-6	20,732	-0.03%
2021/05/03	8	34.18	2.2	33.51	33.25	5.8	20,590	0.03%
2021/04/29	17	32.16	18.2	32.03	32.50	-1.2	20,313	-0.01%
2021/04/28	6.8	31.99	20.1	32.55	31.85	-13.3	20,265	-0.07%
2021/04/27	41.2	33.46	13	33.25	33.20	28.2	20,165	0.14%
2021/04/26	11.9	33.06	81.5	32.74	33.50	-69.6	19,984	-0.35%
2021/04/23	116.2	31.41	26.1	31.13	31.20	90.1	19,692	0.46%	大買/
2021/04/22	108	32.97	92.1	31.82	33.00	15.9	18,534	0.09%	大買/
2021/04/21	44	30.49	66.1	30.78	31.25	-22.1	17,455	-0.13%
2021/04/20	79.2	27.96	74.5	28.22	28.45	4.7	16,089	0.03%
2021/04/19	5	25.36	23.5	25.34	25.90	-18.5	14,151	-0.13%
2021/04/16	50.4	22.83	41	22.88	23.55	9.4	13,651	0.07%
2021/04/15	10	22.13	2	21.95	21.95	8	13,176	0.06%
2021/04/14	6	21.73	9	21.81	21.75	-3	13,512	-0.02%
2021/04/13	6	22.03	11	22.01	21.65	-5	13,634	-0.04%
2021/04/12	1	21.75	8	21.71	21.50	-7	13,664	-0.05%
2021/04/09	4	21.10	34	21.09	21.20	-30	14,108	-0.21%
2021/04/08	1	21.85	9	21.87	21.85	-8	14,351	-0.06%
2021/04/07	4	21.80	1	21.85	21.85	3	14,772	0.02%
2021/04/06	4.8	21.71	10.6	21.61	21.90	-5.8	16,249	-0.04%
2021/04/01	9	21.82	2	21.78	21.75	7	17,038	0.04%
2021/03/31	1.3	21.52	0	0.00	21.90	1.3	17,566	0.01%
2021/03/30	1	21.10	1.5	21.15	21.15	-0.5	17,631	0.00%
2021/03/29	0	0.00	2	21.50	21.50	-2	18,039	-0.01%
2021/03/26	2	20.90	6	21.06	21.30	-4	19,605	-0.02%
2021/03/25	15	21.07	0.2	20.95	20.65	14.8	20,652	0.07%
2021/03/24	2	21.35	0	21.70	21.25	2	21,196	0.01%
2021/03/23	17	22.25	17	22.30	21.80	0	21,080	0.00%
2021/03/22	64	23.18	57	23.34	23.00	7	20,831	0.03%
2021/03/19	18	22.96	18	23.03	22.50	0	20,375	0.00%
2021/03/18	22	22.70	20	22.68	22.55	2	20,022	0.01%
2021/03/17	6	21.98	4.1	22.09	21.85	1.9	19,727	0.01%
2021/03/16	72.1	22.39	26	22.62	22.60	46.1	19,870	0.23%
2021/03/15	28.2	21.36	70.1	21.22	22.00	-41.9	19,908	-0.21%
2021/03/12	0	19.75	6.7	20.02	20.00	-6.7	19,489	-0.03%
2021/03/11	0.7	20.05	3	20.45	19.95	-2.3	19,577	-0.01%
2021/03/10	3	19.78	8	19.90	19.95	-5	19,392	-0.03%
2021/03/09	3	19.75	13	20.13	19.95	-10	19,393	-0.05%
2021/03/08	11	20.22	1	20.10	19.55	10	19,297	0.05%
2021/03/05	1	19.95	5	20.00	19.65	-4	19,139	-0.02%
2021/03/04	0	0.00	3	20.00	20.00	-3	19,102	-0.02%
2021/03/03	1	19.85	0	0.00	20.00	1	19,161	0.01%
2021/03/02	5	20.20	11	20.30	19.55	-6	19,315	-0.03%
2021/02/25	1	19.70	8	19.87	20.00	-7	19,285	-0.04%
2021/02/24	1	19.75	0	19.50	19.50	1	19,241	0.01%
2021/02/23	5	20.20	0	0.00	20.05	5	19,172	0.03%
2021/02/22	6	20.36	23	20.29	20.25	-17	19,128	-0.09%
2021/02/19	6	20.17	2	19.65	20.00	4	18,983	0.02%
2021/02/18	0	0.00	4	19.70	19.80	-4	18,564	-0.02%
2021/02/17	2	17.55	0	0.00	18.00	2	18,364	0.01%
2021/02/05	5	17.57	0	0.00	17.35	5	18,366	0.03%
2021/02/04	1	17.60	1	17.65	17.65	0	18,504	0.00%
2021/02/02	5	18.00	7	18.21	17.90	-2	18,517	-0.01%
2021/02/01	1	17.50	0	0.00	17.60	1	18,467	0.01%
2021/01/29	6	18.08	10	18.15	17.60	-4	18,405	-0.02%
2021/01/28	0	0.00	10	18.50	18.55	-10	18,313	-0.05%
2021/01/27	1	18.45	0	0.00	18.60	1	18,255	0.01%
2021/01/26	0	0.00	2	18.75	18.75	-2	18,212	-0.01%
2021/01/25	2	18.80	2.5	18.92	19.00	-0.5	18,154	0.00%
2021/01/22	0	0.00	4	18.81	18.95	-4	18,049	-0.02%
2021/01/21	7	18.52	1	19.00	18.25	6	17,920	0.03%
2021/01/20	9	18.38	2	18.15	18.05	7	17,762	0.04%
2021/01/19	1	19.95	8	19.48	19.30	-7	17,600	-0.04%
2021/01/18	17	19.42	6	19.20	19.55	11	17,527	0.06%
2021/01/15	21	19.80	41	20.23	19.80	-20	17,371	-0.12%
2021/01/14	16	21.14	10	21.14	20.95	6	17,105	0.04%
2021/01/13	15	20.73	2	21.05	20.60	13	16,799	0.08%
2021/01/12	22	21.35	12	21.12	20.60	10	16,661	0.06%
2021/01/11	17	21.26	41	21.71	21.75	-24	16,399	-0.15%
2021/01/08	25	20.59	1.2	20.91	20.60	23.8	16,071	0.15%
2021/01/07	26	20.29	14	20.26	20.65	12	15,843	0.08%
2021/01/06	39	21.94	15	21.87	21.10	24	15,420	0.16%
2021/01/05	12.5	22.57	7	22.49	22.85	5.5	14,979	0.04%
2021/01/04	111	23.35	355	23.60	23.35	-244	14,715	-1.66%	大買/大賣/鉅額交易
2020/12/31	201	22.62	74	22.67	22.70	127	14,154	0.90%	大買/鉅額交易
2020/12/30	81	22.62	67	22.40	22.50	14	13,819	0.10%
2020/12/29	150	24.20	55	23.30	23.40	95	13,373	0.71%	大買/
2020/12/28	25	22.58	35	22.77	22.95	-10	11,946	-0.08%
2020/12/25	21.7	20.71	32.1	20.72	20.90	-10.4	11,038	-0.09%
2020/12/24	32	19.96	98	19.79	19.80	-66	10,507	-0.63%
2020/12/23	19	19.79	22.1	19.49	20.00	-3.1	10,363	-0.03%
2020/12/22	148.2	21.20	95	21.15	19.80	53.2	9,933	0.54%	大買/
2020/12/21	60	20.03	73	20.40	20.45	-13	8,294	-0.16%
2020/12/18	42.3	18.29	36	18.34	18.60	6.3	7,201	0.09%
2020/12/17	0	0.00	10	17.30	17.35	-10	6,540	-0.15%
2020/12/16	2	17.45	0	0.00	17.50	2	6,504	0.03%
2020/12/15	22	17.95	4	18.03	17.35	18	6,431	0.28%
2020/12/14	3	17.32	8	17.06	17.55	-5	6,229	-0.08%
2020/12/11	6	16.73	0	0.00	16.75	6	6,034	0.10%
2020/12/10	33	17.48	16	17.58	17.35	17	5,814	0.29%
2020/12/09	50	18.33	50	18.43	18.60	0	5,442	0.00%
2020/12/08	7	17.11	22.1	17.64	17.85	-15.1	4,384	-0.34%
2020/12/07	0	0.00	3	16.15	16.25	-3	4,114	-0.07%
2020/12/04	1	15.75	1	15.85	15.70	0	3,990	0.00%
2020/12/03	0	0.00	10	15.85	15.70	-10	4,051	-0.25%
2020/12/01	5	15.65	0	0.00	15.75	5	4,134	0.12%
2020/11/30	10	15.90	1	15.90	15.85	9	4,126	0.22%
2020/11/27	17	15.65	0	0.00	15.75	17	4,077	0.42%
2020/11/26	10	15.70	2	15.90	16.00	8	4,002	0.20%
2020/11/25	0	0.00	1	15.55	15.25	-1	3,984	-0.03%
2020/11/23	0	0.00	10	15.15	15.15	-10	3,966	-0.25%
2020/11/19	2	15.15	0	0.00	15.15	2	4,097	0.05%
2020/11/18	0	0.00	0	15.05	15.10	0	4,045	0.00%
2020/11/17	0	0.00	1	14.80	14.90	-1	3,994	-0.03%
2020/11/12	0	0.00	2	15.00	15.25	-2	3,957	-0.05%
2020/11/11	0	0.00	4	14.74	14.80	-4	3,838	-0.10%
2020/11/10	0	0.00	10	14.48	14.65	-10	3,869	-0.26%
2020/11/09	2	14.45	3	14.53	14.40	-1	3,846	-0.03%
2020/11/05	1	14.25	0	0.00	14.20	1	3,838	0.03%
2020/11/04	0	0.00	0	14.30	14.30	0	3,901	0.00%
2020/11/02	5	14.17	0	0.00	14.15	5	3,916	0.13%
2020/10/29	1	14.30	0	0.00	14.40	1	3,889	0.03%
2020/10/28	1	14.50	0	0.00	14.50	1	3,892	0.03%
2020/10/27	1	14.70	0	0.00	14.70	1	3,873	0.03%
2020/10/26	0	0.00	5	14.96	14.90	-5	3,868	-0.13%
2020/10/21	4	14.33	2	14.45	14.45	2	3,781	0.05%
2020/10/19	6	14.32	1	14.40	14.35	5	3,753	0.13%
2020/10/16	2	14.30	1	14.40	14.30	1	3,758	0.03%
2020/10/14	2	14.50	0.8	14.80	14.60	1.2	3,707	0.03%
2020/10/13	0	0.00	0	14.85	14.85	0	3,684	0.00%
2020/10/12	6	14.63	0	0.00	14.60	6	3,660	0.16%
2020/10/08	4	15.11	0	0.00	15.15	4	3,595	0.11%
2020/10/07	0	0.00	2	15.63	15.40	-2	3,535	-0.06%
2020/10/06	11	15.60	3.2	15.66	15.65	7.9	3,463	0.23%
2020/10/05	9	15.85	42	15.78	15.95	-33	3,387	-0.97%
2020/09/30	5	15.20	1	15.15	15.20	4	3,244	0.12%
2020/09/29	20	15.35	8	15.42	15.25	12	3,255	0.37%
2020/09/28	15	15.15	6	15.06	15.15	9	3,157	0.29%
2020/09/25	0	0.00	1	14.40	14.15	-1	3,044	-0.03%
2020/09/24	3	14.00	0	0.00	14.00	3	3,030	0.10%
2020/09/23	1.1	14.51	0	0.00	14.40	1.1	3,009	0.04%
2020/09/22	1	14.60	0	0.00	14.60	1	2,976	0.03%
2020/09/17	2	14.90	0	0.00	14.80	2	2,945	0.07%
2020/09/16	0	0.00	10	14.90	14.95	-10	2,952	-0.34%
2020/09/11	1	14.80	0	0.00	14.55	1	3,156	0.03%
2020/09/10	1.1	15.11	0	0.00	14.95	1.1	3,094	0.03%
2020/09/08	2	15.28	0	0.00	15.30	2	2,964	0.07%
2020/09/07	3	15.45	3	15.58	15.60	0	2,894	0.00%
2020/09/04	1	15.10	8	15.00	15.25	-7	2,783	-0.25%
2020/09/03	0	0.00	4	15.25	15.30	-4	2,786	-0.14%
2020/09/02	0	0.00	1	15.60	15.30	-1	2,782	-0.04%
2020/09/01	6	15.54	2	15.50	15.55	4	2,750	0.15%
2020/08/31	3	15.92	9	15.98	15.95	-6	2,710	-0.22%
2020/08/28	2	15.45	0	0.00	15.45	2	2,505	0.08%
2020/08/27	6	15.68	0	0.00	15.55	6	2,475	0.24%
2020/08/26	15	16.09	5	15.79	16.25	10	2,362	0.42%
2020/08/25	0	0.00	2	15.33	15.40	-2	2,189	-0.09%
2020/08/24	0	0.00	1	14.85	14.90	-1	2,136	-0.05%
2020/08/21	0	0.00	10	14.70	14.85	-10	2,140	-0.47%
2020/08/20	2	14.58	7	15.15	14.60	-5	2,134	-0.23%
2020/08/19	0	0.00	3	15.27	15.25	-3	2,088	-0.14%
2020/08/18	6	15.30	0	0.00	15.30	6	2,053	0.29%
2020/08/17	5	15.50	5	15.55	15.55	0	2,034	0.00%
2020/08/14	0	0.00	12	15.14	15.35	-12	1,982	-0.61%
2020/08/13	0	0.00	1	15.00	14.75	-1	1,899	-0.05%
2020/08/12	3	14.47	0	0.00	14.50	3	1,883	0.16%
2020/08/11	8	14.81	8	15.04	14.60	0	1,880	0.00%
2020/08/10	5	14.50	2	14.45	14.70	3	1,828	0.16%
2020/08/07	1	13.95	0	0.00	14.10	1	1,798	0.06%
2020/08/05	2	14.25	1	14.30	14.15	1	1,798	0.06%
2020/08/03	1	14.00	0	0.00	14.00	1	1,842	0.05%
2020/07/31	0	0.00	1	14.10	14.30	-1	1,860	-0.05%
2020/07/30	0	0.00	1	13.70	13.80	-1	1,869	-0.05%
2020/07/29	3	13.42	0	0.00	13.30	3	1,885	0.16%
2020/07/24	1	14.00	24	14.08	13.95	-23	1,936	-1.19%
2020/07/21	1	14.30	20	14.45	14.45	-19	1,990	-0.95%
2020/07/20	10	14.30	0	0.00	14.35	10	2,033	0.49%
2020/07/15	0	0.00	20	14.53	14.50	-20	2,296	-0.87%
2020/07/14	3	14.50	1	14.65	14.50	2	2,312	0.09%
2020/07/09	4	14.95	0	0.00	14.95	4	2,360	0.17%
2020/07/07	4	15.83	5	15.80	15.85	-1	2,317	-0.04%
2020/07/01	2	15.30	0	0.00	15.30	2	2,318	0.09%
2020/06/29	0.5	15.10	2	15.05	15.05	-1.5	2,377	-0.06%
2020/06/19	5	15.90	3	16.05	15.50	2	2,397	0.08%
2020/06/18	7	15.48	2	15.35	15.55	5	2,268	0.22%
2020/06/17	0	0.00	5	14.95	14.95	-5	2,169	-0.23%
2020/06/16	0	0.00	5	14.65	14.80	-5	2,167	-0.23%
2020/06/12	0	0.00	5	14.20	14.35	-5	2,217	-0.23%
2020/06/11	16	14.67	13	14.85	14.60	3	2,309	0.13%
2020/06/10	25	14.88	0	0.00	15.05	25	2,298	1.09%
2020/06/03	0	0.00	1	14.45	14.40	-1	2,341	-0.04%
2020/05/28	0	0.00	5	14.30	14.10	-5	2,314	-0.22%
2020/05/26	0	0.00	1	14.20	14.15	-1	2,318	-0.04%
2020/05/22	2	14.03	0	0.00	14.05	2	2,323	0.09%
2020/05/21	0	0.00	3	14.32	14.25	-3	2,323	-0.13%
2020/05/20	0	0.00	1	14.10	13.95	-1	2,306	-0.04%
2020/05/19	0.5	14.00	4.5	14.00	14.00	-4	2,302	-0.18%
2020/05/18	0	0.00	1	13.80	13.80	-1	2,316	-0.04%
2020/05/15	1	13.60	3	13.90	13.60	-2	2,310	-0.09%
2020/05/14	4	13.99	10	13.99	13.85	-6	2,304	-0.26%
2020/05/12	4	14.39	1	14.40	14.50	3	2,305	0.13%
2020/05/08	7	14.46	1	14.65	14.40	6	2,275	0.26%
2020/05/05	0	0.00	3	14.57	14.60	-3	2,245	-0.13%
2020/04/30	1.2	14.80	0	0.00	14.80	1.2	2,271	0.05%
2020/04/29	2	14.95	4	14.89	14.95	-2	2,330	-0.09%
2020/04/23	11	14.60	9	14.48	14.60	2	2,284	0.09%
2020/04/22	2	14.00	0	0.00	14.20	2	2,242	0.09%
2020/04/21	6	14.60	10	14.59	14.50	-4	2,227	-0.18%
2020/04/20	2	13.70	2	13.80	13.75	0	2,026	0.00%
2020/04/15	0	0.00	2	13.55	13.50	-2	1,969	-0.10%
2020/04/14	0	0.00	2	12.80	13.00	-2	1,937	-0.10%
2020/04/13	0	12.50	0	0.00	12.50	0	1,923	0.00%
2020/04/10	0	0.00	2	12.65	12.70	-2	1,924	-0.10%
2020/04/09	0	0.00	1	12.45	12.25	-1	1,912	-0.05%
2020/04/07	6	11.96	6	12.17	12.10	0	1,880	0.00%
2020/04/06	2	11.75	0	0.00	12.10	2	1,839	0.11%
2020/04/01	1	11.35	3	11.88	12.00	-2	1,811	-0.11%
2020/03/31	0	0.00	2	11.25	11.20	-2	1,756	-0.11%
2020/03/30	2	10.95	2	11.10	11.00	0	1,745	0.00%
2020/03/27	5	10.65	0	0.00	10.55	5	1,698	0.29%
2020/03/25	0	0.00	1	10.65	10.60	-1	1,722	-0.06%
2020/03/20	0	0.00	1	10.00	10.05	-1	1,743	-0.06%
2020/03/19	1	9.54	0	0.00	9.47	1	1,721	0.06%
2020/03/18	1	10.55	0	0.00	10.50	1	1,676	0.06%
2020/03/17	1	10.30	0	0.00	10.45	1	1,663	0.06%
2020/03/16	3	11.43	0	0.00	11.35	3	1,555	0.19%
2020/03/13	1	11.45	1	11.40	11.85	0	1,578	0.00%
2020/03/12	2	12.50	0	0.00	12.35	2	1,521	0.13%
2020/03/11	2	13.10	7	13.26	13.05	-5	1,471	-0.34%
2020/03/09	5	13.05	9	13.20	12.65	-4	1,423	-0.28%
2020/03/05	0.8	13.50	3	13.50	13.50	-2.2	1,379	-0.16%
2020/03/04	3	13.35	0	0.00	13.40	3	1,382	0.22%
2020/03/03	0	0.00	4.1	13.50	13.50	-4.1	1,383	-0.30%
2020/02/27	2	13.45	0	0.00	13.40	2	1,397	0.14%
2020/02/26	1	13.50	0	0.00	13.65	1	1,390	0.07%
2020/02/25	1	13.60	0	0.00	13.60	1	1,389	0.07%
2020/02/24	1	13.70	2	13.85	13.75	-1	1,390	-0.07%
2020/02/21	1	14.10	0	0.00	14.00	1	1,382	0.07%
2020/02/19	0	0.00	3	14.05	14.15	-3	1,406	-0.21%
2020/02/14	5	13.80	0	0.00	13.80	5	1,407	0.36%
2020/02/13	2	13.88	1	13.95	13.70	1	1,410	0.07%
2020/02/11	0	0.00	3	13.50	13.40	-3	1,378	-0.22%
2020/02/10	13	13.28	0	0.00	13.25	13	1,378	0.94%
2020/02/06	13	13.59	3	13.55	13.65	10	1,365	0.73%
2020/02/05	7	13.27	0	0.00	13.30	7	1,375	0.51%
2020/02/04	0	0.00	3	13.65	13.60	-3	1,348	-0.22%
2020/02/03	7	13.38	0	0.00	13.50	7	1,325	0.53%
2020/01/30	3	15.13	0	0.00	14.85	3	1,202	0.25%
2020/01/15	8	15.78	0	0.00	15.85	8	1,171	0.68%
2020/01/14	6	16.15	0	0.00	16.10	6	1,137	0.53%
2020/01/09	3	16.23	0	0.00	16.30	3	1,184	0.25%
2020/01/07	0	0.00	0.3	16.50	16.60	-0.3	1,258	-0.03%
2020/01/06	3	16.55	0	0.00	16.60	3	1,360	0.22%
2019/12/31	0	0.00	3	16.85	16.85	-3	1,400	-0.21%
2019/12/30	1	16.80	0	0.00	16.75	1	1,389	0.07%
2019/12/27	3.9	16.75	0	0.00	16.80	3.9	1,387	0.28%
2019/12/23	0	0.00	1	17.00	16.95	-1	1,483	-0.07%
2019/12/20	0	0.00	5	17.02	16.95	-5	1,485	-0.34%
2019/12/19	0	0.00	4	16.90	16.95	-4	1,452	-0.28%
2019/12/16	0	0.00	3	16.50	16.50	-3	1,452	-0.21%
2019/12/13	3	16.35	1	16.60	16.40	2	1,469	0.14%
2019/12/12	0	0.00	1	16.50	16.50	-1	1,471	-0.07%
2019/12/11	2	16.50	3	16.60	16.40	-1	1,473	-0.07%
2019/12/10	3	16.45	7	16.56	16.35	-4	1,476	-0.27%
2019/12/09	2	15.75	0	0.00	15.70	2	1,486	0.13%
2019/11/28	4	16.16	0	0.00	16.10	4	1,817	0.22%
2019/11/27	0	0.00	5	16.28	16.30	-5	1,849	-0.27%
2019/11/26	0	0.00	3	16.00	15.90	-3	1,891	-0.16%
2019/11/21	10	15.55	0	0.00	15.60	10	1,906	0.52%
2019/11/15	1	15.70	0	0.00	15.70	1	1,900	0.05%
2019/11/13	0.6	15.80	0	0.00	15.65	0.6	1,948	0.03%
2019/11/12	1	15.80	1	15.95	15.85	0	1,957	0.00%
2019/11/11	3	15.85	0	0.00	15.90	3	1,962	0.15%
2019/11/08	4	16.10	0.1	16.20	16.15	3.9	1,961	0.20%
2019/11/07	3	16.20	0.1	16.30	16.15	2.9	1,963	0.15%
2019/11/06	0	0.00	4	16.33	16.40	-4	1,973	-0.20%
2019/11/05	4	16.19	0	0.00	16.35	4	1,978	0.20%
2019/11/04	3	16.28	2	16.30	16.20	1	1,991	0.05%
2019/11/01	2	16.30	6.9	16.40	16.35	-4.9	1,986	-0.25%
2019/10/31	3	16.70	2	16.50	16.65	1	1,984	0.05%
2019/10/30	12	16.86	14	16.80	16.90	-2	1,995	-0.10%
2019/10/29	0	0.00	7	16.40	16.40	-7	1,998	-0.35%
2019/10/28	2	16.45	0	0.00	16.50	2	2,022	0.10%
2019/10/25	12	16.78	8	16.78	16.70	4	2,014	0.20%
2019/10/24	3	16.65	3	16.80	16.65	0	2,036	0.00%
2019/10/23	3	16.65	0	0.00	16.60	3	2,095	0.14%
2019/10/18	8	16.91	21.6	16.86	16.80	-13.6	2,316	-0.59%
2019/10/17	3	17.15	0	0.00	17.10	3	2,296	0.13%
2019/10/16	4	17.11	4	17.31	17.40	0	2,331	0.00%
2019/10/15	4	17.50	6	17.43	17.40	-2	2,307	-0.09%
2019/10/14	0	0.00	13	17.67	17.75	-13	2,267	-0.57%
2019/10/09	19	16.99	10	16.86	16.85	9	2,160	0.42%
2019/10/08	6	16.55	0	0.00	16.55	6	2,115	0.28%
2019/10/07	0	0.00	6	16.52	16.65	-6	2,111	-0.28%
2019/10/03	5	16.25	0	0.00	16.30	5	2,102	0.24%
2019/10/02	0	0.00	6	16.52	16.45	-6	2,104	-0.29%
2019/10/01	1	16.15	5	16.30	16.15	-4	2,029	-0.20%
2019/09/27	6	16.00	0	0.00	16.05	6	2,033	0.30%
2019/09/26	5	16.25	0	0.00	16.35	5	2,032	0.25%
2019/09/25	0	0.00	5	16.45	16.50	-5	2,028	-0.25%
2019/09/24	6	16.26	0	0.00	16.25	6	2,018	0.30%
2019/09/23	1	16.25	10	16.20	16.30	-9	2,017	-0.45%
2019/09/20	5	16.60	1	16.55	16.60	4	1,992	0.20%
2019/09/19	5	17.25	0	0.00	17.20	5	1,968	0.25%
2019/09/18	5	17.45	5	17.40	17.40	0	1,951	0.00%
2019/09/17	6	17.20	0	0.00	17.30	6	1,937	0.31%
2019/09/16	1	17.30	0	0.00	17.25	1	1,934	0.05%
2019/09/11	6	17.24	3	17.50	17.20	3	1,912	0.16%
2019/09/10	0	0.00	1	17.40	17.20	-1	1,850	-0.05%
2019/09/09	5	17.30	8	17.27	17.30	-3	1,780	-0.17%
2019/09/06	6	17.00	0	0.00	17.00	6	1,733	0.35%
2019/09/05	2	17.30	4	17.53	17.30	-2	1,690	-0.12%
2019/09/04	4	17.20	0	0.00	17.30	4	1,639	0.24%
2019/09/03	2	17.35	2	17.50	17.25	0	1,598	0.00%
2019/09/02	0	0.00	4	17.11	17.10	-4	1,540	-0.26%
2019/08/30	2	16.40	0	0.00	16.60	2	1,483	0.13%
2019/08/29	0	0.00	6	16.38	16.50	-6	1,452	-0.41%
2019/08/28	0	0.00	2	16.05	15.95	-2	1,391	-0.14%
2019/08/27	1	15.70	0	0.00	15.80	1	1,382	0.07%
2019/08/26	2	15.80	0	0.00	15.80	2	1,361	0.15%
2019/08/20	0	0.00	2	16.05	16.10	-2	1,306	-0.15%
2019/08/19	2	15.90	0	0.00	16.00	2	1,291	0.15%
2019/08/16	0	0.00	3	16.03	16.00	-3	1,282	-0.23%
2019/08/14	1	15.40	2	15.45	15.40	-1	1,197	-0.08%
2019/08/12	2	15.75	0	0.00	15.65	2	1,237	0.16%
2019/08/08	0	0.00	2	15.55	15.65	-2	1,279	-0.16%
2019/08/07	2	15.60	1	15.70	15.70	1	1,327	0.08%
2019/08/06	0	0.00	1	15.65	15.85	-1	1,324	-0.08%
2019/08/05	1	16.00	0	0.00	15.95	1	1,312	0.08%
2019/08/02	0	0.00	1	16.15	16.20	-1	1,302	-0.08%
2019/07/31	3	16.72	0	0.00	16.70	3	1,269	0.24%
2019/07/30	1	16.95	0	0.00	17.00	1	1,261	0.08%
2019/07/26	6	17.29	0	0.00	17.10	6	1,265	0.47%
2019/07/25	12	17.48	3	17.50	17.40	9	1,256	0.72%
2019/07/24	4	18.01	0	0.00	17.75	4	1,210	0.33%
2019/07/22	2	17.90	40	17.80	17.70	-38	1,073	-3.54%
2019/07/19	0	0.00	5	17.45	17.40	-5	1,048	-0.48%
2019/07/18	13	17.51	103	17.47	17.30	-90	1,050	-8.57%	大賣/
2019/07/17	5	17.00	45	17.08	17.00	-40	1,007	-3.97%
2019/07/16	0	0.00	121	17.01	16.95	-121	1,011	-11.96%	大賣/鉅額交易
2019/07/15	0	0.00	89	16.81	16.75	-89	1,059	-8.40%
2019/07/12	5	16.75	0	0.00	16.70	5	1,146	0.44%
2019/07/10	0	0.00	5	16.90	16.90	-5	1,153	-0.43%
2019/07/05	0	0.00	60	16.88	16.80	-60	1,158	-5.18%
2019/07/04	0	0.00	26	16.72	16.80	-26	1,149	-2.26%
2019/06/24	0	0.00	5	16.00	15.95	-5	1,128	-0.44%
2019/06/21	0	0.00	5	15.85	15.90	-5	1,120	-0.45%
2019/05/22	1	15.45	0	0.00	15.45	1	1,203	0.08%
2019/05/20	0	0.00	5	15.30	15.20	-5	1,221	-0.41%
2019/05/17	5	15.50	0	0.00	15.30	5	1,205	0.41%
2019/05/16	8	15.71	5	16.10	15.65	3	1,153	0.26%
2019/05/15	8	15.77	0	0.00	15.70	8	1,103	0.73%
2019/05/14	1	16.15	0	0.00	16.35	1	1,038	0.10%
2019/05/13	0	0.00	6	16.33	16.35	-6	1,035	-0.58%
2019/05/10	6	16.53	0	0.00	16.50	6	1,040	0.58%
2019/05/09	5	16.75	0	0.00	16.85	5	1,036	0.48%
2019/05/03	0	0.00	6	17.75	17.35	-6	1,025	-0.59%
2019/05/02	2	17.35	0	0.00	17.40	2	998	0.20%
2019/04/30	0	0.00	5	17.00	17.20	-5	983	-0.51%
2019/04/29	5	16.80	0	0.00	16.85	5	978	0.51%
2019/04/25	1	17.55	1	17.75	17.45	0	981	0.00%
2019/04/19	0	0.00	13	17.55	17.05	-13	896	-1.45%
2019/04/18	0	0.00	11	17.01	17.10	-11	835	-1.32%
2019/04/16	0	0.00	3	16.10	16.05	-3	748	-0.40%
2019/04/11	1	16.15	0	0.00	16.20	1	747	0.13%
2019/04/08	0	0.00	24	15.87	16.00	-24	744	-3.22%
2019/04/01	11	15.65	0	0.00	15.60	11	779	1.41%
2019/03/27	9	15.60	0	0.00	15.60	9	798	1.13%
2019/03/25	7	15.64	0	0.00	15.65	7	839	0.83%
2019/03/22	1	15.90	0	0.00	15.85	1	880	0.11%
2019/03/13	0	0.00	5	15.95	15.95	-5	952	-0.52%
2019/03/08	5	15.65	0	0.00	15.70	5	1,003	0.50%
2019/02/25	0	0.00	6	15.80	15.80	-6	1,110	-0.54%
2019/02/18	0	0.00	5	15.45	15.50	-5	1,101	-0.45%
2019/02/15	0	0.00	1	15.40	15.40	-1	1,104	-0.09%
2019/02/14	0	0.00	7	15.40	15.40	-7	1,121	-0.62%
2019/02/11	5	15.15	0	0.00	15.25	5	1,133	0.44%
2019/01/30	15	15.20	0	0.00	15.25	15	1,120	1.34%
2019/01/29	33	15.15	3	15.40	15.40	30	1,109	2.70%
2019/01/28	43	15.39	0	0.00	15.35	43	1,101	3.90%
2019/01/25	25	15.53	0	0.00	15.55	25	1,102	2.27%
2019/01/24	3	15.50	0	0.00	15.50	3	1,174	0.26%
2019/01/23	3	15.45	2	15.65	15.55	1	1,243	0.08%
2019/01/22	0	0.00	3	15.70	15.55	-3	1,258	-0.24%
2019/01/18	2	15.50	0	0.00	15.50	2	1,323	0.15%
2019/01/17	11	15.50	0	0.00	15.60	11	1,372	0.80%
2019/01/11	5	15.85	0	0.00	15.80	5	1,524	0.33%
2019/01/07	0	0.00	3	16.00	16.10	-3	1,993	-0.15%
2019/01/04	6	15.60	0	0.00	16.00	6	2,178	0.28%
2018/12/28	0	0.00	3	15.85	15.95	-3	2,704	-0.11%
2018/12/27	3	15.65	3	15.85	15.70	0	2,717	0.00%
2018/12/26	1	15.55	0	0.00	15.55	1	2,722	0.04%
2018/12/25	16	15.52	3	15.45	15.50	13	2,726	0.48%
2018/12/24	16	15.90	0	0.00	15.90	16	2,706	0.59%
2018/12/22	3	15.95	0	0.00	16.10	3	2,705	0.11%
2018/12/21	33	16.11	0	0.00	15.90	33	2,710	1.22%
2018/12/18	1	16.50	0	0.00	16.35	1	2,742	0.04%
2018/12/17	2	16.75	1	16.80	16.70	1	2,725	0.04%
2018/12/14	0	0.00	1	16.40	16.25	-1	2,688	-0.04%
2018/12/06	1	16.30	0	0.00	16.10	1	2,715	0.04%
2018/12/04	0	0.00	5	16.20	16.25	-5	2,742	-0.18%
2018/11/30	0	0.00	5	16.20	16.00	-5	2,737	-0.18%
2018/11/29	5	15.80	0	0.00	15.80	5	2,737	0.18%
2018/11/28	3	16.28	1	16.25	15.95	2	2,731	0.07%
2018/11/27	0	0.00	10	15.68	15.90	-10	2,715	-0.37%
2018/11/22	5	15.40	0	0.00	15.40	5	2,705	0.18%
2018/11/21	5	15.40	0	0.00	15.50	5	2,708	0.18%
2018/11/20	0	0.00	5	15.60	15.60	-5	2,707	-0.18%
2018/11/19	0	0.00	8	15.54	15.55	-8	2,713	-0.29%
2018/11/15	5	15.15	0	0.00	15.15	5	2,733	0.18%
2018/11/14	0	0.00	2	15.10	15.15	-2	2,730	-0.07%
2018/11/13	4	14.83	0	0.00	15.00	4	2,743	0.15%
2018/11/12	8	15.17	0	0.00	15.20	8	2,733	0.29%
2018/11/09	10	15.25	0	0.00	15.10	10	2,785	0.36%
2018/11/08	2	15.40	0	0.00	15.35	2	2,860	0.07%
2018/11/02	2	15.20	2	15.45	15.50	0	3,048	0.00%
2018/11/01	9	15.23	10	15.35	15.40	-1	3,083	-0.03%
2018/10/31	6	15.49	3	15.47	15.95	3	3,169	0.09%
2018/10/29	10	14.92	0	0.00	14.95	10	3,252	0.31%
2018/10/26	12	15.42	4	15.39	15.05	8	3,331	0.24%
2018/10/25	30	15.37	2	15.50	15.25	28	3,303	0.85%
2018/10/24	9	16.30	0	0.00	16.35	9	3,249	0.28%
2018/10/23	1	17.10	0	0.00	17.05	1	3,223	0.03%
2018/10/17	0	0.00	2	17.40	17.30	-2	3,233	-0.06%
2018/10/16	3	17.57	0	0.00	17.15	3	3,159	0.09%
2018/10/15	1	18.40	60	18.29	18.05	-59	3,026	-1.95%
2018/10/12	1	18.05	3	18.05	17.65	-2	2,807	-0.07%
2018/10/11	0	0.00	86	17.89	18.00	-86	2,612	-3.29%
2018/10/09	0	0.00	46	17.01	17.60	-46	2,327	-1.98%
2018/10/08	0	0.00	6	15.55	16.30	-6	2,130	-0.28%
2018/10/05	8	15.28	0	0.00	15.30	8	2,080	0.38%
2018/10/03	0	0.00	5	16.05	15.90	-5	2,061	-0.24%
2018/10/01	0	0.00	6	15.76	15.80	-6	2,043	-0.29%
2018/09/27	0	0.00	1	15.60	15.65	-1	2,036	-0.05%
2018/09/26	6	15.46	0	0.00	15.40	6	2,022	0.30%
2018/09/25	0	0.00	15	15.52	15.75	-15	2,004	-0.75%
2018/09/17	10	15.10	0	0.00	15.20	10	2,048	0.49%
2018/09/14	16	15.24	0	0.00	15.15	16	2,034	0.79%
2018/09/13	0	0.00	3	15.35	15.35	-3	2,027	-0.15%
2018/09/12	5	15.13	0	0.00	15.10	5	2,020	0.25%
2018/09/10	0	0.00	3	15.60	15.50	-3	1,990	-0.15%
2018/09/07	5	15.39	0	0.00	15.20	5	1,961	0.25%
2018/09/05	10	15.74	0	0.00	15.65	10	1,928	0.52%
2018/09/04	7	16.05	0	0.00	16.00	7	1,898	0.37%
2018/09/03	12	16.21	0	0.00	16.05	12	1,884	0.64%
2018/08/31	10	16.35	0	0.00	16.30	10	1,876	0.53%
2018/08/30	10	16.43	0	0.00	16.40	10	1,864	0.54%
2018/08/29	5	16.45	0	0.00	16.45	5	1,868	0.27%
2018/08/27	14	16.50	0	0.00	16.45	14	1,861	0.75%
2018/08/24	2	16.50	0	0.00	16.60	2	1,858	0.11%
2018/08/22	0	0.00	2	16.75	16.60	-2	1,831	-0.11%
2018/08/20	3	16.20	3	16.40	16.55	0	1,825	0.00%
2018/08/16	6	16.03	0	0.00	16.10	6	1,790	0.34%
2018/08/15	2	16.10	4	16.25	16.35	-2	1,733	-0.12%
2018/08/13	44	16.77	3	16.63	16.55	41	1,609	2.55%
2018/08/10	47	17.63	0	0.00	17.50	47	1,526	3.08%
2018/08/09	2	18.00	0	0.00	18.05	2	1,473	0.14%
2018/08/08	21	17.85	0	0.00	18.20	21	1,465	1.43%
2018/08/07	11	18.17	6	18.35	18.00	5	1,414	0.35%
2018/08/06	1	18.00	31	17.87	17.90	-30	1,255	-2.39%
2018/08/03	14	17.15	20	17.15	17.30	-6	1,134	-0.53%
2018/08/02	0	0.00	35	17.08	17.00	-35	1,092	-3.20%
2018/08/01	0	0.00	2	16.20	16.30	-2	988	-0.20%
2018/07/31	2	16.00	0	0.00	16.10	2	1,013	0.20%
2018/07/30	7	15.96	5	16.25	15.80	2	1,013	0.20%
2018/07/27	12	16.03	0	0.00	15.95	12	964	1.24%
2018/07/26	3	16.05	5	16.55	16.35	-2	927	-0.22%
2018/07/25	5	16.50	5	16.80	16.20	0	879	0.00%
2018/07/20	3	15.30	0	0.00	15.35	3	800	0.37%
2018/07/18	0	0.00	0.6	15.50	15.50	-0.6	810	-0.07%
2018/07/05	0	0.00	1	15.55	15.50	-1	912	-0.11%
2018/07/04	0	0.00	2	15.50	15.55	-2	912	-0.22%
2018/06/28	4	15.25	0	0.00	15.20	4	928	0.43%
2018/06/27	7	15.90	3	16.15	15.90	4	868	0.46%
2018/06/26	3	15.85	0	0.00	16.00	3	842	0.36%
2018/06/25	2	16.25	0	0.00	16.25	2	837	0.24%
2018/06/22	5	16.15	0	0.00	16.20	5	843	0.59%
2018/06/21	5	16.50	0	0.00	16.45	5	835	0.60%
2018/06/19	5	16.85	0	0.00	16.80	5	854	0.58%
2018/06/14	10	16.90	0	0.00	16.90	10	865	1.16%
2018/06/13	0	0.00	5	17.10	17.00	-5	861	-0.58%
2018/06/11	2	16.95	0	0.00	16.95	2	866	0.23%
2018/06/08	10	16.95	0	0.00	16.90	10	871	1.15%
2018/06/06	2	17.00	0	0.00	17.00	2	884	0.23%
2018/06/05	10	16.95	0	0.00	16.95	10	883	1.13%
2018/06/04	10	17.00	0	0.00	17.05	10	886	1.13%
2018/06/01	5	17.10	0	0.00	17.20	5	890	0.56%
2018/05/31	0	0.00	13	17.07	17.45	-13	901	-1.44%
2018/05/30	10	16.70	0	0.00	16.85	10	901	1.11%
2018/05/29	2	16.90	0	0.00	16.85	2	906	0.22%
2018/05/22	0	0.00	4	17.20	17.00	-4	953	-0.42%
2018/05/21	5	17.00	0	0.00	17.05	5	959	0.52%
2018/05/18	3	16.90	0	0.00	17.05	3	966	0.31%
2018/05/17	2	17.00	0	0.00	17.05	2	968	0.21%
2018/05/16	1	17.20	0	0.00	17.10	1	971	0.10%
2018/05/08	1	17.85	3	17.55	17.85	-2	1,026	-0.19%
2018/05/07	3	17.45	0	0.00	17.40	3	985	0.30%
2018/04/27	6	17.32	0	0.00	17.30	6	1,010	0.59%
2018/04/24	0	0.00	5	17.50	17.40	-5	1,077	-0.46%
2018/04/23	0	0.00	1	17.65	17.45	-1	1,087	-0.09%
2018/04/19	6	17.49	0	0.00	17.50	6	1,115	0.54%
2018/04/17	2	17.65	0	0.00	17.65	2	1,124	0.18%
2018/04/03	0	0.00	4	17.70	17.70	-4	1,174	-0.34%
2018/04/02	1.1	17.75	0	0.00	17.80	1.1	1,165	0.09%
2018/03/30	0	0.00	1	17.75	17.75	-1	1,161	-0.09%
2018/03/26	2	17.60	0	0.00	17.65	2	1,152	0.17%
2018/03/23	14	17.67	2	17.80	17.75	12	1,155	1.04%
2018/03/22	10	18.05	0	0.00	18.05	10	1,140	0.88%
2018/03/21	5	18.26	0	0.00	18.30	5	1,130	0.44%
2018/03/20	4	18.33	0	0.00	18.30	4	1,121	0.36%
2018/03/19	1	18.40	0	0.00	18.40	1	1,112	0.09%
2018/03/16	4	18.43	0	0.00	18.35	4	1,109	0.36%
2018/03/14	6	18.33	0	0.00	18.30	6	1,102	0.54%
2018/03/13	10	18.36	0	0.00	18.30	10	1,099	0.91%
2018/03/09	1	18.50	0	0.00	18.60	1	1,090	0.09%
2018/03/08	9	18.41	0	0.00	18.35	9	1,124	0.80%
2018/03/07	8	18.51	0	0.00	18.35	8	1,194	0.67%
2018/03/06	8	18.63	0	0.00	18.60	8	1,195	0.67%
2018/03/05	11	18.82	2	18.85	18.65	9	1,198	0.75%
2018/03/02	6	19.02	0	0.00	18.95	6	1,195	0.50%
2018/03/01	14	19.21	0	0.00	19.25	14	1,188	1.18%
2018/02/27	7	19.45	0	0.00	19.45	7	1,165	0.60%
2018/02/26	5	19.50	0	0.00	19.55	5	1,164	0.43%
2018/02/23	2	19.60	10	19.60	19.55	-8	1,163	-0.69%
2018/02/22	2	19.35	2	19.50	19.55	0	1,162	0.00%
2018/02/21	2	19.05	0	0.00	19.00	2	1,157	0.17%
2018/02/09	2	18.40	0	0.00	18.70	2	1,155	0.17%
2018/02/08	1	19.00	0	0.00	19.00	1	1,161	0.09%
2018/02/06	37	18.99	0	0.00	18.55	37	1,168	3.17%
2018/01/30	2	20.10	0	0.00	20.10	2	1,177	0.17%
2018/01/24	6	20.20	0	0.00	20.40	6	1,166	0.51%
2018/01/23	10	20.12	0	0.00	20.10	10	1,157	0.86%
2018/01/16	9	20.50	0	0.00	20.50	9	1,093	0.82%
2018/01/15	27	20.71	0	0.00	20.55	27	1,071	2.52%
2018/01/11	4	21.10	0	0.00	21.10	4	1,051	0.38%
2018/01/10	4	21.10	0	0.00	21.05	4	1,050	0.38%
2018/01/05	2	21.45	1	21.50	21.30	1	1,005	0.10%
2018/01/04	0	0.00	2	21.40	21.10	-2	981	-0.20%