新興 (2605)-兆豐-忠孝券商分點個股進出

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
25.70
漲跌
▼0.45
漲幅
-1.72%
成交量
4,104張
產業
上市航運類股0.00%
755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－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝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
2024/04/24	4	25.68	5	25.84	26.15	-1	8,851	-0.01%
2024/04/23	1	25.90	0	0.00	25.90	1	8,843	0.01%
2024/04/22	15	26.85	23	26.43	26.00	-8	8,812	-0.09%
2024/04/19	6	26.85	21	26.84	26.60	-15	8,358	-0.18%
2024/04/17	3	25.45	1	25.70	25.30	2	7,806	0.03%
2024/04/16	2	25.00	0	0.00	25.25	2	7,912	0.03%
2024/04/15	4	26.50	32	26.49	26.40	-28	8,024	-0.35%
2024/04/12	2	26.10	3	26.30	26.35	-1	8,064	-0.01%
2024/04/11	17	26.11	2	26.20	26.10	15	8,264	0.18%
2024/04/10	2.7	24.91	3	24.98	24.95	-0.3	8,698	0.00%
2024/04/09	0	0.00	6	24.78	24.95	-6	8,859	-0.07%
2024/04/08	0	0.00	2	24.03	24.10	-2	8,969	-0.02%
2024/04/03	1	23.90	1	24.00	23.90	0	9,007	0.00%
2024/04/02	3	24.10	2	24.10	24.10	1	9,065	0.01%
2024/04/01	0	0.00	1	24.35	24.30	-1	9,175	-0.01%
2024/03/29	2	24.03	0	0.00	24.05	2	9,291	0.02%
2024/03/28	0	0.00	2	24.53	24.30	-2	9,545	-0.02%
2024/03/27	1.1	24.16	2	24.45	24.35	-0.9	9,689	-0.01%
2024/03/26	37	24.38	66	24.58	24.40	-29	9,921	-0.29%
2024/03/22	3	24.62	6	24.93	25.10	-3	10,281	-0.03%
2024/03/21	4	25.01	0	0.00	24.95	4	10,763	0.04%
2024/03/20	3	25.22	0	0.00	25.10	3	10,917	0.03%
2024/03/19	58	25.71	10	25.50	25.70	48	11,173	0.43%
2024/03/18	0	0.00	4	24.54	24.70	-4	11,585	-0.03%
2024/03/15	10	24.43	1	24.30	24.55	9	12,038	0.07%
2024/03/13	6	25.50	1	25.45	25.35	5	14,522	0.03%
2024/03/12	7	25.96	2	25.85	25.95	5	15,324	0.03%
2024/03/11	0	0.00	8	26.34	26.35	-8	17,041	-0.05%
2024/03/08	2	25.45	2	25.25	25.35	0	19,216	0.00%
2024/03/07	4	25.93	3	26.02	25.50	1	19,921	0.01%
2024/03/06	3	26.38	0	0.00	26.35	3	20,398	0.01%
2024/03/05	0	0.00	2.2	27.67	27.15	-2.2	20,507	-0.01%
2024/03/04	1	26.90	0	0.00	27.00	1	20,436	0.00%
2024/03/01	1	27.10	0	0.00	27.20	1	20,874	0.00%
2024/02/29	1	28.00	3	27.95	27.65	-2	21,012	-0.01%
2024/02/27	0	0.00	27	26.89	27.05	-27	20,683	-0.13%
2024/02/26	18	27.38	20	27.46	27.40	-2	20,529	-0.01%
2024/02/23	0.1	26.90	6	27.07	27.25	-5.9	20,350	-0.03%
2024/02/22	3	27.50	2	27.70	27.10	1	20,186	0.00%
2024/02/21	12	28.04	14	27.95	27.50	-2	19,912	-0.01%
2024/02/20	0	0.00	32	26.36	26.60	-32	19,353	-0.17%
2024/02/19	6	24.73	12.7	25.40	25.80	-6.7	19,125	-0.04%
2024/02/16	0	0.00	29	24.59	24.65	-29	18,996	-0.15%
2024/02/15	2	22.73	30	23.83	24.05	-28	18,938	-0.15%
2024/02/05	2	22.68	0	0.00	22.65	2	18,889	0.01%
2024/02/02	10	22.89	0.5	22.90	22.85	9.5	18,942	0.05%
2024/02/01	0.5	23.30	0	0.00	23.45	0.5	18,981	0.00%
2024/01/31	5.1	22.93	0	0.00	22.90	5.1	18,979	0.03%
2024/01/26	4	23.25	0	0.00	23.15	4	18,972	0.02%
2024/01/25	10	23.51	0	0.00	23.40	10	18,982	0.05%
2024/01/23	3	23.50	0	0.00	23.50	3	19,036	0.02%
2024/01/22	1	23.65	0	0.00	23.80	1	19,033	0.01%
2024/01/19	4	23.85	0	0.00	23.55	4	19,075	0.02%
2024/01/18	3	23.55	0	0.00	23.60	3	19,136	0.02%
2024/01/17	0.1	23.55	5	23.35	23.40	-4.9	19,114	-0.03%
2024/01/16	0	0.00	4	24.10	23.80	-4	19,150	-0.02%
2024/01/12	25.1	24.69	0	0.00	24.45	25.1	19,412	0.13%
2024/01/11	0.1	24.50	3	24.70	24.55	-2.9	19,744	-0.01%
2024/01/10	6	24.93	1	25.40	24.70	5	19,772	0.03%
2024/01/09	7.2	25.83	1	25.65	25.80	6.2	19,675	0.03%
2024/01/08	7.1	26.77	55	26.64	26.95	-47.9	19,526	-0.25%
2024/01/05	71	27.31	19	27.13	27.60	52	19,410	0.27%
2024/01/04	7	27.53	21.1	27.11	27.30	-14.1	19,050	-0.07%
2024/01/03	8.1	25.92	8	25.90	26.20	0.1	18,525	0.00%
2024/01/02	9	25.70	33	26.04	25.60	-24	18,647	-0.13%
2023/12/29	9	25.26	8	25.36	25.35	1	18,537	0.01%
2023/12/28	4	25.26	0	0.00	25.20	4	18,565	0.02%
2023/12/27	20	25.76	1	26.10	25.60	19	18,584	0.10%
2023/12/26	0	0.00	21	25.85	25.80	-21	18,640	-0.11%
2023/12/25	25	25.52	0.1	26.00	25.55	24.9	18,655	0.13%
2023/12/22	5	26.76	20.9	26.75	26.70	-15.9	18,759	-0.08%
2023/12/21	14	26.83	28	27.21	27.05	-14	18,665	-0.08%
2023/12/20	11	26.71	0	0.00	26.80	11	18,503	0.06%
2023/12/19	4	26.64	5	26.99	26.85	-1	18,498	-0.01%
2023/12/18	8.8	27.67	24	27.52	27.55	-15.2	18,534	-0.08%
2023/12/15	1	27.45	2	27.40	27.20	-1	18,789	-0.01%
2023/12/14	7	27.38	9	27.29	27.30	-2	18,972	-0.01%
2023/12/13	12	28.27	4	28.03	27.75	8	19,259	0.04%
2023/12/12	10	27.98	26	27.93	27.90	-16	19,542	-0.08%
2023/12/11	38	28.38	30	28.55	27.90	8	19,459	0.04%
2023/12/08	108.2	28.45	57	28.55	29.30	51.2	18,535	0.28%	大買/
2023/12/07	25	28.26	11	28.01	28.10	14	16,888	0.08%
2023/12/06	49	28.16	24	28.41	28.50	25	16,039	0.16%
2023/12/05	70	28.34	85.5	28.39	28.80	-15.5	14,345	-0.11%
2023/12/04	4	24.90	17	25.87	26.20	-13	12,101	-0.11%
2023/12/01	0	0.00	15	23.39	23.85	-15	11,401	-0.13%
2023/11/30	9	23.06	21.3	22.69	22.60	-12.3	10,862	-0.11%
2023/11/29	21.3	21.93	6	22.05	22.30	15.3	10,612	0.14%
2023/11/28	11	21.95	27	22.35	22.30	-16	10,412	-0.15%
2023/11/27	26	21.51	32	21.83	21.30	-6	9,810	-0.06%
2023/11/24	6	20.64	3	20.72	20.65	3	9,572	0.03%
2023/11/22	7	20.30	0	0.00	20.30	7	9,559	0.07%
2023/11/20	1	20.60	3	20.70	20.45	-2	9,698	-0.02%
2023/11/17	7	20.71	5	21.01	20.70	2	9,992	0.02%
2023/11/16	3	20.55	5	20.56	20.55	-2	10,185	-0.02%
2023/11/15	1	20.20	3	20.25	20.15	-2	10,589	-0.02%
2023/11/14	1	20.15	1	20.55	20.15	0	10,833	0.00%
2023/11/13	2	20.25	0	0.00	20.15	2	10,833	0.02%
2023/11/10	2	20.30	0	20.35	20.25	2	10,784	0.02%
2023/11/09	7	20.78	8	20.70	20.55	-1	10,716	-0.01%
2023/11/08	1	21.25	0	0.00	21.25	1	10,699	0.01%
2023/11/07	1	21.50	0	0.00	21.40	1	10,703	0.01%
2023/11/06	0	0.00	1	21.75	21.70	-1	10,692	-0.01%
2023/11/03	2	21.65	2	21.93	21.70	0	10,676	0.00%
2023/11/02	0	0.00	1	21.55	21.55	-1	10,640	-0.01%
2023/11/01	7	21.33	0	0.00	21.25	7	10,607	0.07%
2023/10/31	8	21.96	7	22.39	21.60	1	10,527	0.01%
2023/10/30	1	21.85	1	22.20	22.30	0	10,489	0.00%
2023/10/27	17	22.01	16	22.15	22.20	1	10,461	0.01%
2023/10/26	0	0.00	2	22.28	22.25	-2	10,411	-0.02%
2023/10/25	1	22.70	1	22.90	22.90	0	10,421	0.00%
2023/10/24	4	22.44	5	22.79	22.95	-1	10,430	-0.01%
2023/10/23	9	22.79	18	22.85	22.70	-9	10,314	-0.09%
2023/10/20	0	0.00	1	23.95	23.90	-1	10,141	-0.01%
2023/10/19	11	24.08	35	24.24	24.45	-24	9,938	-0.24%
2023/10/18	0	0.00	6	23.30	22.75	-6	9,503	-0.06%
2023/10/16	0	0.00	5	22.90	23.10	-5	9,312	-0.05%
2023/10/13	0	0.00	2	24.10	23.75	-2	9,248	-0.02%
2023/10/12	3	23.60	0	0.00	23.60	3	9,136	0.03%
2023/10/11	49	24.19	30	24.08	23.85	19	9,077	0.21%
2023/10/06	1	24.00	0	0.00	24.30	1	8,907	0.01%
2023/10/05	1	23.35	4	23.51	23.10	-3	8,616	-0.03%
2023/10/04	0	0.00	5	22.90	22.90	-5	8,536	-0.06%
2023/10/02	9	22.61	5	22.71	22.55	4	8,403	0.05%
2023/09/28	1	23.70	1	24.20	23.75	0	8,239	0.00%
2023/09/27	38	24.05	23	24.02	23.60	15	8,122	0.18%
2023/09/26	5	23.60	1	23.65	23.30	4	7,747	0.05%
2023/09/25	2	23.33	12	23.33	23.70	-10	7,734	-0.13%
2023/09/22	8	22.73	3.1	22.83	22.90	4.9	7,662	0.06%
2023/09/21	11	23.44	5	23.67	23.30	6	7,516	0.08%
2023/09/20	22	24.18	29	24.39	23.85	-7	7,195	-0.10%
2023/09/19	7	24.60	12	24.17	23.85	-5	6,443	-0.08%
2023/09/18	30	23.74	26	24.43	23.70	4	6,102	0.07%
2023/09/15	26.1	23.36	85	24.04	24.30	-58.9	5,512	-1.07%
2023/09/14	27	21.81	28	21.96	22.10	-1	4,726	-0.02%
2023/09/13	1	20.60	0	0.00	20.75	1	4,352	0.02%
2023/09/12	0	0.00	1	20.65	20.80	-1	4,367	-0.02%
2023/09/11	2	20.28	3	20.95	20.40	-1	4,361	-0.02%
2023/09/08	4	20.91	5	21.11	20.85	-1	4,365	-0.02%
2023/09/07	3	21.03	1	21.20	20.50	2	4,285	0.05%
2023/09/06	0	0.00	8	21.31	20.95	-8	4,247	-0.19%
2023/09/05	0	0.00	11	20.48	20.60	-11	4,136	-0.27%
2023/09/04	9	20.24	8	20.33	20.30	1	4,141	0.02%
2023/09/01	3	19.75	0	0.00	19.80	3	4,114	0.07%
2023/08/30	2	19.85	0	0.00	20.15	2	4,135	0.05%
2023/08/29	0	0.00	2	19.98	20.00	-2	4,128	-0.05%
2023/08/28	1	19.50	0	0.00	19.50	1	4,147	0.02%
2023/08/25	2	19.80	0	0.00	19.80	2	4,151	0.05%
2023/08/24	9	20.21	6	20.28	20.10	3	4,108	0.07%
2023/08/23	9	21.28	25	21.43	21.25	-16	4,004	-0.40%
2023/08/22	9	20.74	29	20.86	21.15	-20	3,712	-0.54%
2023/08/21	13	19.98	3	19.88	19.85	10	3,431	0.29%
2023/08/18	1	20.80	33	20.12	20.95	-32	2,996	-1.07%
2023/08/17	0	0.00	10	18.77	19.05	-10	2,698	-0.37%
2023/08/16	0	0.00	4	18.41	18.30	-4	2,673	-0.15%
2023/08/15	2	18.20	1	18.45	18.30	1	2,686	0.04%
2023/08/14	10	18.35	27.6	18.25	18.15	-17.6	2,692	-0.65%
2023/08/11	1	18.70	1	19.15	19.20	0	2,649	0.00%
2023/08/10	0	0.00	3	18.88	18.90	-3	2,633	-0.11%
2023/08/02	1	19.10	2	19.33	19.10	-1	2,817	-0.04%
2023/08/01	3	19.18	12	19.14	19.20	-9	2,792	-0.32%
2023/07/31	25	18.85	0	0.00	18.80	25	2,774	0.90%
2023/07/28	12	19.33	25	19.55	19.30	-13	2,744	-0.47%
2023/07/27	3	18.92	5	18.88	18.95	-2	2,658	-0.08%
2023/07/26	2	18.45	2	18.60	18.40	0	2,637	0.00%
2023/07/25	2	18.33	0	0.00	18.35	2	2,664	0.08%
2023/07/24	6	18.50	0	0.00	18.35	6	2,678	0.22%
2023/07/21	2	18.95	0	0.00	18.85	2	2,695	0.07%
2023/07/20	5	19.05	4	19.08	19.10	1	2,731	0.04%
2023/07/19	2	18.70	3	19.10	18.75	-1	2,738	-0.04%
2023/07/18	18	18.86	3	19.17	18.80	15	2,758	0.54%
2023/07/17	1	18.85	2	19.20	19.20	-1	2,754	-0.04%
2023/07/14	1	18.90	33	19.15	19.00	-32	2,789	-1.15%
2023/07/13	5	18.82	0	0.00	18.70	5	2,823	0.18%
2023/07/12	10	19.13	3	19.05	19.05	7	2,822	0.25%
2023/07/11	6	19.49	0	0.00	19.40	6	2,822	0.21%
2023/07/10	14	19.61	0	0.00	19.55	14	2,869	0.49%
2023/07/07	7	19.84	0	0.00	19.80	7	2,903	0.24%
2023/07/06	4	20.15	0	0.00	20.10	4	2,903	0.14%
2023/07/05	5	20.38	0	0.00	20.35	5	2,950	0.17%
2023/07/04	3	20.62	0	0.00	20.60	3	3,031	0.10%
2023/07/03	1	20.60	23	20.76	20.80	-22	3,184	-0.69%
2023/06/30	1	20.15	8	20.44	20.10	-7	3,158	-0.22%
2023/06/29	6	20.20	0	0.00	20.05	6	3,146	0.19%
2023/06/28	4	20.65	0	0.00	20.55	4	3,170	0.13%
2023/06/27	3	21.02	0	0.00	20.75	3	3,263	0.09%
2023/06/26	1	21.25	5	21.50	21.25	-4	3,363	-0.12%
2023/06/21	2	20.95	0	0.00	20.90	2	3,397	0.06%
2023/06/20	4	21.18	0	0.00	21.15	4	3,528	0.11%
2023/06/19	11	21.25	0	0.00	21.20	11	3,763	0.29%
2023/06/16	2	21.83	1	21.85	21.60	1	3,810	0.03%
2023/06/15	1	21.50	0	0.00	21.50	1	3,854	0.03%
2023/06/14	2	21.70	5	21.67	21.60	-3	3,950	-0.08%
2023/06/13	1	21.15	0	0.00	21.20	1	4,126	0.02%
2023/06/12	3	21.33	0	0.00	21.25	3	4,440	0.07%
2023/06/09	2	21.43	2	21.60	21.60	0	4,557	0.00%
2023/06/08	0	0.00	6	21.93	21.75	-6	4,624	-0.13%
2023/06/07	0	0.00	0	21.35	21.35	0	4,773	0.00%
2023/06/06	0	0.00	8	21.11	21.20	-8	4,833	-0.17%
2023/06/05	0	0.00	12	20.82	20.85	-12	5,025	-0.24%
2023/06/02	2	20.50	11	20.60	20.40	-9	5,132	-0.18%
2023/06/01	1	20.30	1	20.55	20.45	0	5,466	0.00%
2023/05/31	10	20.90	0	0.00	20.80	10	5,852	0.17%
2023/05/30	1	21.05	0	0.00	21.05	1	6,669	0.01%
2023/05/29	2	21.28	1	21.45	21.45	1	7,857	0.01%
2023/05/26	9	21.57	4	21.55	21.40	5	8,511	0.06%
2023/05/25	11	22.09	0	0.00	22.00	11	8,858	0.12%
2023/05/24	0	0.00	3	22.48	22.45	-3	8,884	-0.03%
2023/05/23	6	22.43	0	0.00	22.30	6	8,896	0.07%
2023/05/22	0	0.00	8	22.50	22.50	-8	8,899	-0.09%
2023/05/19	1	22.00	1	22.50	22.10	0	8,903	0.00%
2023/05/18	3	22.28	2	22.45	22.30	1	8,931	0.01%
2023/05/17	1	22.15	0	0.00	22.40	1	8,929	0.01%
2023/05/16	0	0.00	3	22.20	22.15	-3	8,932	-0.03%
2023/05/15	1	21.60	1	22.00	21.90	0	8,918	0.00%
2023/05/12	0	0.00	2	21.98	21.95	-2	8,908	-0.02%
2023/05/10	4	22.15	5	22.56	22.45	-1	8,826	-0.01%
2023/05/09	1	21.55	0	0.00	21.40	1	8,701	0.01%
2023/05/08	3	21.65	1	21.65	21.50	2	8,704	0.02%
2023/05/04	3	21.50	1	21.70	21.65	2	8,728	0.02%
2023/05/03	7	21.71	0	0.00	21.65	7	8,753	0.08%
2023/05/02	11	22.03	1	22.30	22.20	10	8,780	0.11%
2023/04/28	3	22.55	21	22.62	22.50	-18	8,760	-0.21%
2023/04/27	10	22.23	0	0.00	22.15	10	8,731	0.11%
2023/04/26	0	0.00	8	22.26	22.25	-8	8,721	-0.09%
2023/04/25	20	22.35	20	23.35	22.40	0	8,694	0.00%
2023/04/24	1	23.30	2	23.48	23.20	-1	8,660	-0.01%
2023/04/21	3	23.50	4	23.58	23.25	-1	8,662	-0.01%
2023/04/20	25	23.90	2	24.33	23.80	23	8,623	0.27%
2023/04/19	5	24.31	5	24.30	24.15	0	8,602	0.00%
2023/04/18	12	24.76	3	24.85	24.50	9	8,575	0.10%
2023/04/17	4.5	25.26	0	0.00	25.25	4.5	8,545	0.05%
2023/04/13	3	24.93	4	25.34	25.10	-1	8,531	-0.01%
2023/04/12	4	25.06	0	0.00	25.30	4	8,487	0.05%
2023/04/11	4	25.40	5	25.40	25.40	-1	8,461	-0.01%
2023/04/10	2	25.70	0	0.00	25.60	2	8,468	0.02%
2023/04/07	0	0.00	22	25.70	25.70	-22	8,480	-0.26%
2023/04/06	38	25.55	6	25.53	25.50	32	8,432	0.38%
2023/03/31	35	24.71	5	24.75	24.75	30	8,349	0.36%
2023/03/30	3	24.40	4	24.55	24.45	-1	8,645	-0.01%
2023/03/29	1	24.20	0	0.00	24.45	1	8,700	0.01%
2023/03/28	4	24.35	2	24.45	24.35	2	8,788	0.02%
2023/03/27	2	24.90	2	24.33	24.90	0	8,738	0.00%
2023/03/24	0	0.00	3	23.92	24.00	-3	8,728	-0.03%
2023/03/23	16	23.85	13	23.91	23.75	3	8,719	0.03%
2023/03/22	4	25.37	1	25.95	24.85	3	8,581	0.04%
2023/03/20	4	24.53	0	0.00	24.45	4	8,336	0.05%
2023/03/17	4	24.79	1	25.10	24.65	3	8,284	0.04%
2023/03/16	32	26.13	38	25.38	25.10	-6	8,185	-0.07%
2023/03/15	14	26.34	26	26.09	25.90	-12	7,998	-0.15%
2023/03/14	3	24.10	0	0.00	25.00	3	7,709	0.04%
2023/03/13	0	0.00	10	24.40	24.60	-10	7,587	-0.13%
2023/03/10	4	25.40	2	25.10	25.00	2	7,522	0.03%
2023/03/09	9	25.58	0	0.00	25.50	9	7,367	0.12%
2023/03/08	28	25.92	4	25.66	25.65	24	7,310	0.33%
2023/03/07	24	26.46	3	26.65	26.45	21	7,152	0.29%
2023/03/06	16	26.61	2	26.15	26.85	14	7,073	0.20%
2023/03/03	4	26.30	8.2	26.51	27.00	-4.2	6,800	-0.06%
2023/03/02	18	26.55	15	26.53	26.10	3	6,399	0.05%
2023/03/01	52	26.73	27	26.79	25.40	25	5,622	0.44%
2023/02/24	13	25.07	29	25.42	25.70	-16	4,432	-0.36%
2023/02/23	3	23.37	184	23.39	23.40	-181	3,756	-4.82%	大賣/鉅額交易
2023/02/22	0	0.00	2	21.45	21.30	-2	3,407	-0.06%
2023/02/21	5	21.00	6	21.22	21.25	-1	3,384	-0.03%
2023/02/20	0	0.00	1	21.00	21.00	-1	3,461	-0.03%
2023/02/17	0	0.00	1	20.90	20.75	-1	3,466	-0.03%
2023/02/16	0	0.00	15	20.74	20.80	-15	3,472	-0.43%
2023/02/14	0	0.00	3	20.43	20.45	-3	3,519	-0.09%
2023/02/13	0	0.00	2	19.95	20.05	-2	3,539	-0.06%
2023/02/10	8	19.96	0	0.00	19.85	8	3,590	0.22%
2023/02/09	3	20.37	3	20.45	20.30	0	3,628	0.00%
2023/02/08	1.1	20.26	0	0.00	20.30	1.1	3,651	0.03%
2023/02/06	0	0.00	1	20.30	20.25	-1	3,680	-0.03%
2023/02/03	0	0.00	1	20.60	20.40	-1	3,691	-0.03%
2023/02/02	5	20.21	2	20.48	20.35	3	3,683	0.08%
2023/02/01	4	20.19	2	20.53	20.40	2	3,684	0.05%
2023/01/31	0	0.00	10	19.90	20.20	-10	3,663	-0.27%
2023/01/30	1	19.15	1	19.40	19.40	0	3,625	0.00%
2023/01/17	0	0.00	2	19.30	19.20	-2	3,629	-0.06%
2023/01/16	1	19.00	0	0.00	19.00	1	3,646	0.03%
2023/01/13	1	19.40	1	19.60	19.35	0	3,647	0.00%
2023/01/12	0	0.00	3	19.38	19.45	-3	3,658	-0.08%
2023/01/11	1	19.55	6	19.42	19.35	-5	3,659	-0.14%
2023/01/10	0	0.00	1	19.25	19.25	-1	3,658	-0.03%
2023/01/09	2	19.05	0	0.00	19.15	2	3,677	0.05%
2023/01/06	3	18.93	0	0.00	19.05	3	3,705	0.08%
2023/01/05	2	19.15	0	0.00	19.00	2	3,739	0.05%
2023/01/04	8	19.31	0	0.00	19.20	8	3,734	0.21%
2023/01/03	7	19.64	0	0.00	19.65	7	3,725	0.19%
2022/12/30	2	20.18	1	20.15	20.00	1	3,718	0.03%
2022/12/29	5	20.15	1	20.10	20.15	4	3,720	0.11%
2022/12/28	1	20.20	5	20.46	20.50	-4	3,731	-0.11%
2022/12/27	6	20.63	6	20.98	20.65	0	3,757	0.00%
2022/12/26	5	20.13	0	0.00	20.30	5	3,714	0.13%
2022/12/23	9	20.77	16	20.97	20.65	-7	3,703	-0.19%
2022/12/22	32	21.45	20	21.34	21.40	12	3,650	0.33%
2022/12/21	6	20.43	8	20.55	20.45	-2	3,385	-0.06%
2022/12/20	7	20.26	7	20.59	20.10	0	3,388	0.00%
2022/12/19	9	20.52	4	20.00	20.05	5	3,370	0.15%
2022/12/16	1	20.55	6	20.53	20.65	-5	3,428	-0.15%
2022/12/15	3	20.28	8	20.33	20.45	-5	3,384	-0.15%
2022/12/14	5	19.84	1	19.95	19.95	4	3,491	0.11%
2022/12/13	1	19.70	4	20.09	20.10	-3	3,492	-0.09%
2022/12/12	0	0.00	3	19.73	19.65	-3	3,499	-0.09%
2022/12/09	2	19.45	5	19.51	19.60	-3	3,547	-0.08%
2022/12/08	1	18.90	2	19.20	19.20	-1	3,712	-0.03%
2022/12/07	2	19.05	0	0.00	18.90	2	3,746	0.05%
2022/12/06	6	19.35	9	19.77	19.15	-3	3,731	-0.08%
2022/12/05	0	0.00	3	19.72	19.90	-3	3,731	-0.08%
2022/12/02	6	19.88	2	19.75	19.75	4	3,727	0.11%
2022/12/01	5	20.31	0	0.00	20.20	5	3,716	0.13%
2022/11/30	1	20.15	1	20.10	20.10	0	3,679	0.00%
2022/11/29	0	0.00	3	19.77	20.10	-3	3,683	-0.08%
2022/11/28	3	19.73	2	19.50	19.45	1	3,679	0.03%
2022/11/25	3	19.85	7	20.00	19.95	-4	3,683	-0.11%
2022/11/24	3	19.17	5	19.38	19.45	-2	3,637	-0.05%
2022/11/23	2	18.98	12	19.03	19.25	-10	3,630	-0.28%
2022/11/22	2	18.45	1	18.75	18.40	1	3,625	0.03%
2022/11/21	1	18.45	0	0.00	18.45	1	3,661	0.03%
2022/11/18	5	18.77	0	0.00	18.45	5	3,683	0.14%
2022/11/17	3	19.13	8	19.06	19.00	-5	3,692	-0.14%
2022/11/16	13	19.39	9	19.48	19.05	4	3,815	0.10%
2022/11/15	5	19.11	2	19.03	19.00	3	3,824	0.08%
2022/11/14	2	19.10	5	19.15	19.15	-3	4,233	-0.07%
2022/11/11	9	18.78	8.1	19.13	18.75	0.9	4,545	0.02%
2022/11/10	0	0.00	4	18.74	18.65	-4	4,525	-0.09%
2022/11/09	5	18.31	0	0.00	18.35	5	4,511	0.11%
2022/11/08	0	0.00	2	18.90	18.70	-2	4,494	-0.04%
2022/11/07	0	0.00	13	18.39	18.45	-13	4,462	-0.29%
2022/11/04	1	17.60	7	17.81	17.70	-6	4,449	-0.13%
2022/11/03	2	17.35	0	0.00	17.40	2	4,412	0.05%
2022/11/02	2	17.75	4	17.76	17.60	-2	4,418	-0.05%
2022/11/01	5	17.51	1	17.50	17.50	4	4,426	0.09%
2022/10/31	7	17.71	0	0.00	17.65	7	4,442	0.16%
2022/10/28	2	18.05	0	0.00	17.90	2	4,494	0.04%
2022/10/27	1	18.05	0	0.00	18.40	1	4,523	0.02%
2022/10/26	2	17.90	0	0.00	18.30	2	4,565	0.04%
2022/10/25	1	18.45	1	18.60	18.30	0	4,579	0.00%
2022/10/24	0	0.00	7	18.51	18.30	-7	4,594	-0.15%
2022/10/21	0	0.00	1	18.00	17.80	-1	4,619	-0.02%
2022/10/20	8	17.82	1	17.85	18.10	7	4,660	0.15%
2022/10/19	0	0.00	2	18.68	18.35	-2	4,747	-0.04%
2022/10/18	0	0.00	3	18.43	18.40	-3	4,838	-0.06%
2022/10/17	8	17.56	0	0.00	18.00	8	5,177	0.15%
2022/10/14	0	0.00	8	18.28	18.65	-8	5,538	-0.14%
2022/10/13	4	17.99	0	0.00	17.45	4	5,626	0.07%
2022/10/12	11	18.75	0	0.00	18.65	11	5,660	0.19%
2022/10/11	5	19.25	0	0.00	19.30	5	5,650	0.09%
2022/10/07	2	19.90	0	0.00	19.90	2	5,645	0.04%
2022/10/06	2	19.53	7	19.89	19.85	-5	5,659	-0.09%
2022/10/05	3	19.62	5	19.86	19.55	-2	5,671	-0.04%
2022/10/04	7	18.59	8	18.97	19.25	-1	5,670	-0.02%
2022/10/03	0	0.00	5	18.57	18.35	-5	5,630	-0.09%
2022/09/30	6	18.03	1	18.20	18.20	5	5,638	0.09%
2022/09/29	4	18.58	9	18.56	18.50	-5	5,621	-0.09%
2022/09/28	4	19.25	0	0.00	18.60	4	5,604	0.07%
2022/09/27	1	19.90	2	20.00	20.05	-1	5,577	-0.02%
2022/09/26	14	20.07	1	20.40	19.85	13	5,552	0.23%
2022/09/23	3	21.47	8	21.69	21.30	-5	5,520	-0.09%
2022/09/22	1	21.15	4	21.35	21.20	-3	5,439	-0.06%
2022/09/21	16	21.60	27.5	21.51	21.40	-11.5	5,394	-0.21%
2022/09/20	1	20.90	2	21.15	20.90	-1	5,261	-0.02%
2022/09/19	9.5	20.94	0	0.00	20.65	9.5	5,321	0.18%
2022/09/16	10	21.72	3	21.88	21.85	7	5,335	0.13%
2022/09/15	3	21.67	10	21.82	21.75	-7	5,368	-0.13%
2022/09/14	6	20.43	12	20.67	20.75	-6	5,276	-0.11%
2022/09/12	5	20.52	19	20.61	20.50	-14	5,378	-0.26%
2022/09/08	5	20.05	0	0.00	20.15	5	5,403	0.09%
2022/09/07	2	19.83	1	19.80	19.85	1	5,483	0.02%
2022/09/06	4	20.26	2	20.38	20.10	2	5,500	0.04%
2022/09/05	1	20.15	7	20.36	20.10	-6	5,528	-0.11%
2022/09/02	3	20.28	0	0.00	20.20	3	5,542	0.05%
2022/09/01	9	20.93	1	20.75	20.75	8	5,521	0.14%
2022/08/31	1	21.10	3	21.45	21.45	-2	5,517	-0.04%
2022/08/29	5	21.56	0	0.00	21.55	5	5,509	0.09%
2022/08/26	5	22.92	2	23.05	22.90	3	5,457	0.05%
2022/08/25	2	23.18	2	23.03	23.00	0	5,442	0.00%
2022/08/24	6	23.42	1	23.25	23.15	5	5,448	0.09%
2022/08/23	8	23.91	5.2	23.88	23.70	2.8	5,430	0.05%
2022/08/22	6	23.47	5	23.81	23.95	1	5,325	0.02%
2022/08/19	13	24.87	2	24.35	24.20	11	5,266	0.21%
2022/08/18	1	23.75	24	24.06	24.75	-23	4,912	-0.47%
2022/08/17	5	22.79	2	22.90	22.50	3	4,621	0.06%
2022/08/16	5	22.30	5	22.58	22.65	0	4,660	0.00%
2022/08/15	5	22.10	3	22.45	22.45	2	4,882	0.04%
2022/08/12	2	22.38	2	22.60	22.50	0	4,995	0.00%
2022/08/11	7	22.58	2	22.40	22.40	5	5,046	0.10%
2022/08/10	1	22.90	2	22.80	22.75	-1	5,053	-0.02%
2022/08/09	2	22.93	5	23.01	23.05	-3	5,114	-0.06%
2022/08/08	16	22.72	4	22.83	22.95	12	5,174	0.23%
2022/08/05	1	23.15	2	23.05	23.05	-1	5,268	-0.02%
2022/08/04	2	22.63	4	22.51	22.60	-2	5,434	-0.04%
2022/08/03	10	23.26	2	23.00	22.95	8	5,635	0.14%
2022/08/02	3	23.23	6	23.58	23.60	-3	5,814	-0.05%
2022/08/01	7	23.74	3	23.92	24.00	4	5,911	0.07%
2022/07/29	1	23.85	3	23.83	23.70	-2	6,043	-0.03%
2022/07/28	3	23.47	1	23.50	23.50	2	6,318	0.03%
2022/07/27	2	23.63	11	23.56	23.70	-9	6,772	-0.13%
2022/07/26	5	23.99	3	24.07	23.60	2	6,987	0.03%
2022/07/25	6	24.67	4	24.59	24.50	2	7,305	0.03%
2022/07/22	12	25.59	1	25.65	25.50	11	7,465	0.15%
2022/07/21	3	24.72	6	24.79	24.85	-3	7,566	-0.04%
2022/07/20	3	22.55	25	22.80	22.60	-22	7,556	-0.29%
2022/07/19	1	21.50	4	21.63	21.50	-3	7,949	-0.04%
2022/07/18	1	20.85	5	20.94	20.95	-4	9,460	-0.04%
2022/07/15	1	20.30	0	0.00	20.35	1	10,526	0.01%
2022/07/14	4	20.68	1	20.80	20.80	3	11,543	0.03%
2022/07/13	0	0.00	4	20.56	20.55	-4	11,638	-0.03%
2022/07/12	2	20.45	0	0.00	19.75	2	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	4	20.99	21.00	-4	11,738	-0.03%
2022/07/07	5	19.68	4	20.31	20.40	1	11,743	0.01%
2022/07/05	0	0.00	4	20.36	20.45	-4	11,756	-0.03%
2022/07/04	0	0.00	5	19.87	19.75	-5	11,744	-0.04%
2022/07/01	1	19.80	1	20.65	19.20	0	11,731	0.00%
2022/06/30	2	20.50	0	0.00	20.40	2	11,679	0.02%
2022/06/29	3	21.25	0	0.00	21.20	3	11,651	0.03%
2022/06/28	6	21.46	6	21.76	21.85	0	11,632	0.00%
2022/06/27	23	21.79	6	21.89	21.90	17	11,618	0.15%
2022/06/24	0	0.00	7	21.01	20.80	-7	11,560	-0.06%
2022/06/23	13	20.06	3	20.37	20.25	10	11,530	0.09%
2022/06/22	5	20.94	3	21.45	20.80	2	11,492	0.02%
2022/06/21	0	0.00	3.2	21.59	21.55	-3.2	11,420	-0.03%
2022/06/20	4	21.85	0	0.00	20.85	4	11,394	0.04%
2022/06/17	1	22.50	0	0.00	22.60	1	11,316	0.01%
2022/06/16	14	23.83	15	23.18	22.95	-1	11,333	-0.01%
2022/06/15	2	24.18	6	24.32	24.00	-4	11,302	-0.04%
2022/06/14	1	24.10	11	24.22	24.40	-10	11,358	-0.09%
2022/06/13	4	24.86	2	24.53	24.50	2	11,431	0.02%
2022/06/10	4	25.61	0	0.00	25.70	4	11,566	0.03%
2022/06/09	7	26.14	0	0.00	26.00	7	11,788	0.06%
2022/06/08	6	26.60	2	26.60	26.55	4	12,167	0.03%
2022/06/07	7	26.66	3	26.73	26.55	4	12,938	0.03%
2022/06/06	12	27.23	4	27.25	26.95	8	13,067	0.06%
2022/06/02	16	27.02	2	27.18	27.00	14	13,199	0.11%
2022/06/01	0	0.00	6	27.29	27.25	-6	13,321	-0.05%
2022/05/31	3	26.95	13	27.02	26.95	-10	13,419	-0.07%
2022/05/30	2	26.85	1	27.15	27.10	1	13,493	0.01%
2022/05/27	5	26.87	2	26.90	26.85	3	13,520	0.02%
2022/05/26	9	27.18	8	27.23	27.00	1	13,610	0.01%
2022/05/25	3	27.00	14	27.12	26.95	-11	13,824	-0.08%
2022/05/24	20	26.90	24	26.89	27.10	-4	13,941	-0.03%
2022/05/23	11	26.93	33	27.08	26.85	-22	14,091	-0.16%
2022/05/20	7	26.09	3	26.57	26.05	4	13,981	0.03%
2022/05/19	5	25.92	4	26.14	26.15	1	14,115	0.01%
2022/05/18	1	26.45	3	26.67	26.50	-2	14,198	-0.01%
2022/05/17	5	26.32	1	26.10	26.10	4	14,197	0.03%
2022/05/16	4	26.33	5	26.70	26.70	-1	14,172	-0.01%
2022/05/13	4	26.74	0	0.00	26.65	4	14,126	0.03%
2022/05/12	8	27.41	3	26.52	26.50	5	14,044	0.04%
2022/05/11	10	28.17	43.4	27.90	27.90	-33.4	13,901	-0.24%
2022/05/10	28	30.04	29	29.53	29.25	-1	13,714	-0.01%
2022/05/09	4	29.71	1	29.50	29.20	3	13,542	0.02%
2022/05/06	2	29.70	2	30.15	30.15	0	13,483	0.00%
2022/05/05	17	30.30	26	29.96	30.40	-9	13,386	-0.07%
2022/05/04	47	30.70	8	30.76	30.20	39	13,143	0.30%
2022/05/03	22	29.28	11	29.35	29.50	11	12,726	0.09%
2022/04/29	14	29.93	26.3	29.83	30.05	-12.3	12,531	-0.10%
2022/04/28	13	28.29	1	28.25	28.25	12	12,190	0.10%
2022/04/27	22	27.89	23	28.43	28.75	-1	11,951	-0.01%
2022/04/26	15	29.43	7.4	28.86	28.40	7.6	11,537	0.07%
2022/04/25	6	31.02	9	31.61	30.50	-3	11,187	-0.03%
2022/04/22	50	32.67	45.3	32.81	33.00	4.7	10,690	0.04%
2022/04/21	22	30.74	43.3	31.10	31.95	-21.3	9,153	-0.23%
2022/04/20	20	30.19	40.1	29.85	29.20	-20.1	8,103	-0.25%
2022/04/19	1	27.90	1	28.25	28.15	0	7,118	0.00%
2022/04/18	0	0.00	1	27.75	27.30	-1	7,038	-0.01%
2022/04/15	1	27.30	3	28.15	27.75	-2	7,025	-0.03%
2022/04/14	1	27.35	1	27.30	27.30	0	6,965	0.00%
2022/04/13	0	0.00	3	26.80	27.05	-3	6,963	-0.04%
2022/04/12	1	25.95	3	25.90	25.90	-2	6,961	-0.03%
2022/04/11	2	27.35	0	0.00	26.50	2	6,973	0.03%
2022/04/07	2	26.55	0	0.00	26.50	2	7,039	0.03%
2022/04/01	1	27.85	3	27.77	27.80	-2	7,123	-0.03%
2022/03/30	4	27.99	0	0.00	27.95	4	7,259	0.06%
2022/03/29	3	28.00	0	27.90	27.90	3	7,322	0.04%
2022/03/28	8	28.03	9	27.68	27.95	-1	7,446	-0.01%
2022/03/25	11	28.16	0	0.00	27.85	11	7,742	0.14%
2022/03/23	1	28.90	0	0.00	28.75	1	7,841	0.01%
2022/03/22	1	29.00	1	28.60	28.60	0	7,898	0.00%
2022/03/21	1	28.90	9	28.99	28.95	-8	8,006	-0.10%
2022/03/18	0	0.00	3	28.30	28.85	-3	8,035	-0.04%
2022/03/17	2	27.93	5	27.96	28.25	-3	8,065	-0.04%
2022/03/16	3	27.88	1	27.45	27.50	2	8,091	0.02%
2022/03/15	7	27.86	102	27.80	27.40	-95	8,137	-1.17%	大賣/
2022/03/14	10	29.35	7	29.49	28.80	3	8,432	0.04%
2022/03/11	15	29.38	8	30.03	29.60	7	8,444	0.08%
2022/03/10	35	29.49	120	29.65	30.00	-85	8,269	-1.03%	大賣/
2022/03/09	6	28.08	5	28.15	28.15	1	7,648	0.01%
2022/03/08	13	27.85	101	27.79	26.90	-88	7,804	-1.13%	大賣/
2022/03/07	20	27.84	2	27.60	28.00	18	7,813	0.23%
2022/03/04	18	28.78	2	28.63	28.40	16	7,872	0.20%
2022/03/03	2	28.18	2	28.63	28.60	0	7,866	0.00%
2022/03/02	0	0.00	4	27.88	27.85	-4	7,971	-0.05%
2022/03/01	10	28.55	10	28.57	28.15	0	8,153	0.00%
2022/02/25	27	28.31	19	28.94	28.20	8	8,264	0.10%
2022/02/24	4	28.19	2	27.35	27.30	2	8,173	0.02%
2022/02/23	30	28.44	10	28.13	28.15	20	8,174	0.24%
2022/02/22	1	27.80	1	27.50	27.50	0	8,051	0.00%
2022/02/21	32	28.97	4	29.00	28.20	28	8,013	0.35%
2022/02/18	3	27.75	4	27.90	28.00	-1	7,872	-0.01%
2022/02/17	1	27.30	1	27.20	27.35	0	7,886	0.00%
2022/02/16	1	27.15	1	27.35	27.25	0	7,942	0.00%
2022/02/15	1	26.90	2	27.10	26.70	-1	8,035	-0.01%
2022/02/14	2	26.73	2	26.78	26.50	0	8,213	0.00%
2022/02/11	2	27.05	9	27.16	27.00	-7	8,362	-0.08%
2022/02/10	5	27.01	1	27.20	26.90	4	8,711	0.05%
2022/02/09	1	26.35	1	26.60	26.70	0	8,825	0.00%
2022/02/08	5	26.20	12	26.29	26.40	-7	8,857	-0.08%
2022/02/07	2	25.35	3	25.35	25.70	-1	8,953	-0.01%
2022/01/26	0	0.00	12	24.65	24.55	-12	9,350	-0.13%
2022/01/25	7	24.39	0	0.00	24.05	7	9,484	0.07%
2022/01/24	1	24.50	1	25.15	25.15	0	9,524	0.00%
2022/01/21	4	25.68	0	0.00	25.25	4	9,680	0.04%
2022/01/20	2	26.10	2	26.35	26.45	0	9,740	0.00%
2022/01/19	12	26.51	0	0.00	26.30	12	9,896	0.12%
2022/01/18	7.1	27.06	1	27.50	26.95	6.1	10,071	0.06%
2022/01/17	4	26.99	0	0.00	27.15	4	10,344	0.04%
2022/01/14	7	26.87	1	27.10	27.05	6	10,580	0.06%
2022/01/13	6	27.35	0	0.00	27.10	6	10,729	0.06%
2022/01/12	3	27.63	0	0.00	27.25	3	10,847	0.03%
2022/01/11	0	0.00	1	28.25	27.75	-1	10,983	-0.01%
2022/01/07	21	28.10	0	0.00	27.95	21	11,551	0.18%
2022/01/06	6	28.89	5	28.82	28.75	1	11,917	0.01%
2022/01/05	3	29.23	1	28.90	28.90	2	12,229	0.02%
2022/01/04	0	0.00	14	29.43	29.35	-14	12,557	-0.11%
2022/01/03	12	28.65	1	28.90	29.00	11	13,097	0.08%
2021/12/30	7	29.21	0	0.00	29.20	7	13,938	0.05%
2021/12/29	1.6	29.56	2	29.65	29.50	-0.4	14,225	0.00%
2021/12/28	2	29.58	76.2	29.42	29.25	-74.2	14,596	-0.51%
2021/12/27	11	29.45	0	0.00	29.25	11	15,436	0.07%
2021/12/24	15	29.82	0	0.00	29.55	15	16,233	0.09%
2021/12/23	1	30.70	4	30.06	30.00	-3	17,091	-0.02%
2021/12/22	8	30.73	3	31.15	30.60	5	17,714	0.03%
2021/12/21	5	30.54	16	31.03	31.35	-11	17,683	-0.06%
2021/12/20	1	29.95	13	29.95	29.75	-12	17,477	-0.07%
2021/12/17	4	30.13	9	30.52	29.95	-5	17,573	-0.03%
2021/12/16	6	29.80	10	29.85	29.60	-4	17,526	-0.02%
2021/12/15	7	29.09	14	29.56	29.75	-7	17,501	-0.04%
2021/12/14	17	29.19	1	29.85	29.00	16	17,464	0.09%
2021/12/13	1	30.25	11	30.43	30.55	-10	17,450	-0.06%
2021/12/10	7	30.57	7	30.59	30.60	0	17,505	0.00%
2021/12/09	0	0.00	1	31.10	31.10	-1	17,714	-0.01%
2021/12/08	26	31.71	27	31.98	31.20	-1	17,835	-0.01%
2021/12/07	8	30.38	10	30.54	30.95	-2	17,465	-0.01%
2021/12/06	3	30.07	29.9	29.89	30.05	-26.9	17,332	-0.16%
2021/12/03	14	29.13	2	28.83	28.80	12	17,262	0.07%
2021/12/02	0	0.00	16	29.58	29.40	-16	17,458	-0.09%
2021/12/01	7	28.41	6	28.56	28.65	1	17,372	0.01%
2021/11/30	8	28.90	49	28.59	29.00	-41	17,498	-0.23%
2021/11/29	52	26.25	53	26.89	27.15	-1	17,572	-0.01%
2021/11/26	47	28.08	11	27.77	27.40	36	17,809	0.20%
2021/11/25	5	29.23	1	28.85	28.85	4	17,935	0.02%
2021/11/24	4	28.90	35	29.88	30.05	-31	18,295	-0.17%
2021/11/23	10	29.38	9	28.86	28.70	1	18,414	0.01%
2021/11/22	1	28.05	13	28.43	28.00	-12	19,057	-0.06%
2021/11/19	23	27.97	5	27.75	27.70	18	20,488	0.09%
2021/11/18	1	28.25	2	28.90	28.55	-1	22,165	0.00%
2021/11/17	16	28.33	15	28.46	28.35	1	22,237	0.00%
2021/11/16	3	29.43	24	29.24	29.50	-21	22,449	-0.09%
2021/11/15	12	28.69	10	28.64	28.55	2	22,949	0.01%
2021/11/12	7	29.04	6	29.50	29.20	1	23,397	0.00%
2021/11/11	18	29.56	1	28.85	29.30	17	23,441	0.07%
2021/11/10	3	30.02	55	29.97	29.60	-52	23,428	-0.22%
2021/11/09	9	29.79	57	30.62	30.00	-48	23,447	-0.20%
2021/11/08	5	29.52	27	29.16	29.70	-22	23,286	-0.09%
2021/11/05	4	28.09	1	28.40	28.40	3	23,459	0.01%
2021/11/04	6	28.62	1	28.70	28.35	5	23,601	0.02%
2021/11/03	35	29.09	31	29.14	28.60	4	23,613	0.02%
2021/11/02	7	28.26	19	28.33	28.15	-12	23,632	-0.05%
2021/11/01	17	27.84	1	27.80	27.80	16	23,536	0.07%
2021/10/29	12	27.48	7	27.86	27.70	5	23,490	0.02%
2021/10/28	2	27.53	7	27.94	27.40	-5	23,422	-0.02%
2021/10/27	11	27.66	0	0.00	27.50	11	23,567	0.05%
2021/10/26	1	27.85	1	28.40	28.85	0	24,010	0.00%
2021/10/25	1	27.90	11.7	27.92	28.05	-10.7	24,425	-0.04%
2021/10/22	14	27.61	3	27.83	27.40	11	24,559	0.04%
2021/10/21	2	29.28	7	29.29	29.00	-5	24,781	-0.02%
2021/10/20	8	29.14	1	29.60	28.85	7	24,809	0.03%
2021/10/19	7	29.19	0	0.00	29.15	7	25,173	0.03%
2021/10/18	16	28.64	14	28.82	29.20	2	25,495	0.01%
2021/10/15	5.1	30.96	2	30.88	30.70	3.1	25,478	0.01%
2021/10/14	16.1	30.91	12	31.20	30.90	4.1	25,577	0.02%
2021/10/13	7	32.83	44	32.93	31.90	-37	25,525	-0.14%
2021/10/12	39	34.02	46	33.70	33.65	-7	26,659	-0.03%
2021/10/08	26	36.58	23	36.53	36.25	3	27,292	0.01%
2021/10/07	111	36.71	85	36.73	36.40	26	27,775	0.09%	大買/
2021/10/06	36.1	34.68	11	34.82	34.00	25.1	27,723	0.09%
2021/10/05	18.1	35.46	14	35.67	35.95	4.1	28,502	0.01%
2021/10/04	58	36.71	51	35.16	36.50	7	28,379	0.02%
2021/10/01	89	36.66	56	37.39	35.90	33	27,858	0.12%
2021/09/30	41	37.35	55	38.60	39.85	-14	27,282	-0.05%
2021/09/29	35	36.92	33	36.81	36.25	2	26,780	0.01%
2021/09/28	5	35.63	0	0.00	35.50	5	26,681	0.02%
2021/09/27	5	36.88	6	37.08	36.50	-1	26,967	0.00%
2021/09/24	21	36.90	7.1	36.99	37.05	13.9	27,389	0.05%
2021/09/23	6	36.08	6.1	36.04	36.00	-0.1	27,895	0.00%
2021/09/22	6	35.71	16	35.74	35.45	-10	28,899	-0.03%
2021/09/17	10	36.12	7	36.32	36.40	3	29,389	0.01%
2021/09/16	12	36.65	7	36.14	36.10	5	29,676	0.02%
2021/09/15	9	36.76	3	37.17	37.05	6	31,292	0.02%
2021/09/14	8	37.34	14	37.85	37.00	-6	33,519	-0.02%
2021/09/13	9	37.04	7	37.16	37.20	2	34,893	0.01%
2021/09/10	5	35.90	10	35.93	35.85	-5	35,042	-0.01%
2021/09/09	32	35.59	0	0.00	35.30	32	35,802	0.09%
2021/09/08	7	35.82	4	36.35	36.20	3	36,746	0.01%
2021/09/07	43	37.00	37	37.37	36.35	6	37,562	0.02%
2021/09/06	74.3	36.34	1	37.45	35.80	73.3	38,023	0.19%
2021/09/03	16	37.81	7	37.18	37.70	9	38,313	0.02%
2021/09/02	28	38.79	31	38.56	38.90	-3	38,214	-0.01%
2021/09/01	28.1	38.88	22	38.61	38.50	6.1	38,146	0.02%
2021/08/31	12	40.70	44.1	40.75	40.40	-32.1	38,165	-0.08%
2021/08/30	31	42.37	49	42.34	41.60	-18	38,191	-0.05%
2021/08/27	56	41.49	49	41.36	41.00	7	37,861	0.02%
2021/08/26	158	43.48	197	43.33	42.75	-39	37,985	-0.10%	大買/大賣/
2021/08/25	118	42.32	88	42.31	43.10	30	38,102	0.08%	大買/
2021/08/24	369	41.47	165	42.06	43.25	204	36,942	0.55%	大買/大賣/鉅額交易
2021/08/23	8	38.00	11	38.99	39.35	-3	35,626	-0.01%
2021/08/20	25	35.47	38	35.50	35.80	-13	35,917	-0.04%
2021/08/19	31	35.90	88	36.75	34.50	-57	36,090	-0.16%
2021/08/18	37	34.14	50	34.93	35.70	-13	35,873	-0.04%
2021/08/17	20	34.48	27	34.65	33.10	-7	36,218	-0.02%
2021/08/16	8	34.37	22	33.93	33.95	-14	37,250	-0.04%
2021/08/13	24	35.95	20	36.09	34.90	4	37,687	0.01%
2021/08/12	12	35.34	23	35.93	35.95	-11	37,874	-0.03%
2021/08/11	48	35.62	21	35.43	35.40	27	38,208	0.07%
2021/08/10	17	38.05	8	37.71	37.10	9	38,133	0.02%
2021/08/09	10	38.71	2	38.95	38.20	8	38,463	0.02%
2021/08/06	38	38.89	43	39.21	38.25	-5	38,865	-0.01%
2021/08/05	21	37.80	13	37.92	37.55	8	38,783	0.02%
2021/08/04	9	38.58	7	38.80	38.50	2	39,050	0.01%
2021/08/03	17	38.52	12	38.56	38.25	5	40,143	0.01%
2021/08/02	10	38.62	17	38.93	38.90	-7	40,483	-0.02%
2021/07/30	49	39.81	22	40.07	38.40	27	40,492	0.07%
2021/07/29	51	39.37	60	39.58	41.90	-9	40,012	-0.02%
2021/07/28	37	37.91	47	38.27	38.20	-10	39,583	-0.03%
2021/07/27	18	38.69	34	39.05	37.65	-16	39,417	-0.04%
2021/07/26	10	39.64	7	39.51	38.60	3	39,346	0.01%
2021/07/23	50	40.64	33.3	40.56	40.30	16.7	39,342	0.04%
2021/07/22	48	38.90	35	39.09	39.90	13	39,101	0.03%
2021/07/21	35	40.46	35	40.47	38.75	0	38,911	0.00%
2021/07/20	31	41.63	18	41.99	41.35	13	38,951	0.03%
2021/07/19	23	44.87	14	44.29	43.75	9	40,114	0.02%
2021/07/16	93.2	46.43	63.1	47.05	44.85	30.1	41,146	0.07%
2021/07/15	61	43.98	40.3	45.62	46.40	20.7	41,185	0.05%
2021/07/14	36	42.68	21	42.42	42.20	15	42,389	0.04%
2021/07/13	26	43.95	38	44.66	43.00	-12	42,183	-0.03%
2021/07/12	40	48.85	92	48.79	46.40	-52	42,060	-0.12%
2021/07/09	25	48.86	1	49.10	49.00	24	41,030	0.06%
2021/07/08	73	48.40	166.1	48.79	50.90	-93.1	41,077	-0.23%	大賣/
2021/07/07	22.1	47.61	13	47.87	46.35	9.1	40,963	0.02%
2021/07/06	39	47.81	20	47.87	47.70	19	40,853	0.05%
2021/07/05	37.7	49.41	13	49.43	49.00	24.7	40,576	0.06%
2021/07/02	40.5	54.62	11.6	55.14	54.00	28.9	40,090	0.07%
2021/07/01	67	54.80	64	56.29	56.50	3	39,808	0.01%
2021/06/30	56.4	52.80	41	52.95	53.90	15.4	39,398	0.04%
2021/06/29	77.3	51.67	32.1	52.09	51.90	45.2	38,902	0.12%
2021/06/28	41.5	48.44	19.2	49.78	49.90	22.3	38,022	0.06%
2021/06/25	13	45.40	29	45.40	45.40	-16	37,521	-0.04%
2021/06/24	37.1	39.98	102	40.38	41.30	-64.9	37,242	-0.17%	大賣/
2021/06/23	182	38.22	151.2	38.26	37.55	30.8	35,612	0.09%	大買/大賣/
2021/06/22	36	39.41	46	39.68	39.90	-10	33,373	-0.03%
2021/06/21	2	36.00	19.3	36.30	36.30	-17.3	31,830	-0.05%
2021/06/18	22	31.87	41	32.56	33.00	-19	31,713	-0.06%
2021/06/17	61	29.37	72	29.60	30.00	-11	31,502	-0.03%
2021/06/16	45	29.00	47	29.35	28.50	-2	30,980	-0.01%
2021/06/15	20	28.70	13	28.97	29.45	7	30,498	0.02%
2021/06/11	13.2	27.18	34	27.58	27.25	-20.8	29,919	-0.07%
2021/06/09	3	26.53	4	26.58	26.20	-1	31,097	0.00%
2021/06/08	30	26.98	11	27.15	26.80	19	30,947	0.06%
2021/06/07	25	25.75	61	25.59	26.20	-36	30,768	-0.12%
2021/06/04	35	28.36	82	28.42	27.20	-47	30,468	-0.15%
2021/06/03	50	28.97	35	28.75	28.75	15	30,316	0.05%
2021/06/02	55	28.87	86.1	28.59	28.75	-31.1	30,021	-0.10%
2021/06/01	32	26.51	23	26.73	27.60	9	29,193	0.03%
2021/05/31	92	26.61	31	26.88	26.20	61	28,839	0.21%
2021/05/28	13	25.92	24	26.31	26.50	-11	28,437	-0.04%
2021/05/27	66	26.34	20	26.27	25.70	46	28,111	0.16%
2021/05/26	82	26.19	83	26.51	26.05	-1	27,653	0.00%
2021/05/25	21	26.34	7	26.66	26.20	14	27,292	0.05%
2021/05/24	48	26.67	52	26.96	26.75	-4	26,502	-0.02%
2021/05/21	35	24.22	35	24.17	25.10	0	25,387	0.00%
2021/05/20	21	24.44	15	24.38	23.45	6	24,952	0.02%
2021/05/19	22	24.08	16	24.83	24.65	6	25,004	0.02%
2021/05/18	13	23.13	1	23.15	23.55	12	24,640	0.05%
2021/05/17	6	21.13	12	21.93	21.45	-6	24,438	-0.02%
2021/05/14	29	23.84	14	23.96	23.30	15	23,925	0.06%
2021/05/13	14	25.93	0	0.00	25.85	14	23,349	0.06%
2021/05/12	16	29.01	50	29.03	28.70	-34	22,988	-0.15%
2021/05/11	50	33.60	46	33.94	31.85	4	22,719	0.02%
2021/05/10	24	33.30	19	33.94	35.00	5	21,623	0.02%
2021/05/07	0	0.00	2	32.15	33.10	-2	21,216	-0.01%
2021/05/06	10	30.60	2	30.50	30.10	8	20,974	0.04%
2021/05/05	3	30.05	5	30.82	30.05	-2	20,872	-0.01%
2021/05/04	6	29.95	6	30.57	29.95	0	20,732	0.00%
2021/05/03	9	34.19	21	34.45	33.25	-12	20,590	-0.06%
2021/04/29	0	0.00	13	31.89	32.50	-13	20,313	-0.06%
2021/04/28	5	31.50	36	32.01	31.85	-31	20,265	-0.15%
2021/04/27	60	33.65	47	33.95	33.20	13	20,165	0.06%
2021/04/26	58	32.89	190.1	31.55	33.50	-132.1	19,984	-0.66%	大賣/鉅額交易
2021/04/23	244	31.06	53	31.29	31.20	191	19,692	0.97%	大買/鉅額交易
2021/04/22	43	32.82	84.2	32.07	33.00	-41.2	18,534	-0.22%
2021/04/21	153	30.66	143	30.25	31.25	10	17,455	0.06%	大買/大賣/
2021/04/20	64	27.98	98.3	28.11	28.45	-34.3	16,089	-0.21%
2021/04/19	14	25.43	68	25.83	25.90	-54	14,151	-0.38%
2021/04/16	120	22.72	78	22.83	23.55	42	13,651	0.31%	大買/
2021/04/15	6	21.85	20	21.90	21.95	-14	13,176	-0.11%
2021/04/14	78	21.78	40	22.50	21.75	38	13,512	0.28%
2021/04/13	55	21.84	52	22.23	21.65	3	13,634	0.02%
2021/04/12	3	21.95	8	21.11	21.50	-5	13,664	-0.04%
2021/04/09	17	21.34	5	21.65	21.20	12	14,108	0.09%
2021/04/08	3	21.88	0	0.00	21.85	3	14,351	0.02%
2021/04/07	9	21.73	0	21.80	21.85	9	14,772	0.06%
2021/04/06	49	21.85	3	21.90	21.90	46	16,249	0.28%
2021/04/01	9	21.69	43	21.88	21.75	-34	17,038	-0.20%
2021/03/31	2	21.90	34	21.49	21.90	-32	17,566	-0.18%
2021/03/30	2	21.20	22	21.40	21.15	-20	17,631	-0.11%
2021/03/29	113	21.58	142	21.68	21.50	-29	18,039	-0.16%	大買/大賣/
2021/03/26	122	21.17	1	21.35	21.30	121	19,605	0.62%	大買/鉅額交易
2021/03/25	1	20.75	0	0.00	20.65	1	20,652	0.00%
2021/03/24	2	21.53	2	21.28	21.25	0	21,196	0.00%
2021/03/23	9	21.83	5	22.54	21.80	4	21,080	0.02%
2021/03/22	25	23.25	34	23.02	23.00	-9	20,831	-0.04%
2021/03/19	11	22.85	19	23.01	22.50	-8	20,375	-0.04%
2021/03/18	14	22.66	32.2	22.74	22.55	-18.2	20,022	-0.09%
2021/03/17	3	21.80	0	0.00	21.85	3	19,727	0.02%
2021/03/16	16	22.68	5	22.85	22.60	11	19,870	0.06%
2021/03/15	3	21.48	39	21.32	22.00	-36	19,908	-0.18%
2021/03/11	1	20.00	22	20.13	19.95	-21	19,577	-0.11%
2021/03/10	0	0.00	7	19.85	19.95	-7	19,392	-0.04%
2021/03/09	8	19.93	829.7	20.06	19.95	-821.7	19,393	-4.24%	大賣/鉅額交易
2021/03/08	15	19.70	800	19.63	19.55	-785	19,297	-4.07%	大賣/鉅額交易
2021/03/05	10	19.60	3	20.33	19.65	7	19,139	0.04%
2021/03/04	2	20.05	0	0.00	20.00	2	19,102	0.01%
2021/03/02	20	19.85	14	20.24	19.55	6	19,315	0.03%
2021/02/26	10	19.60	2	19.70	20.00	8	19,310	0.04%
2021/02/24	2	20.25	2	19.50	19.50	0	19,241	0.00%
2021/02/23	5	20.10	6	20.18	20.05	-1	19,172	-0.01%
2021/02/22	5	20.27	13	20.28	20.25	-8	19,128	-0.04%
2021/02/19	26	20.37	30	19.75	20.00	-4	18,983	-0.02%
2021/02/18	21	19.40	0	0.00	19.80	21	18,564	0.11%
2021/02/05	3	17.40	0	0.00	17.35	3	18,366	0.02%
2021/02/04	1	17.50	0	0.00	17.65	1	18,504	0.01%
2021/02/01	2	17.30	0	0.00	17.60	2	18,467	0.01%
2021/01/29	2	18.05	2	18.45	17.60	0	18,405	0.00%
2021/01/28	10	18.55	10	18.50	18.55	0	18,313	0.00%
2021/01/27	4	18.55	0	0.00	18.60	4	18,255	0.02%
2021/01/26	0	0.00	8	18.66	18.75	-8	18,212	-0.04%
2021/01/22	13	18.52	14	18.60	18.95	-1	18,049	-0.01%
2021/01/21	2	18.30	2	18.85	18.25	0	17,920	0.00%
2021/01/20	9	18.31	5	19.10	18.05	4	17,762	0.02%
2021/01/19	16	19.77	0	0.00	19.30	16	17,600	0.09%
2021/01/18	13	19.12	18	19.59	19.55	-5	17,527	-0.03%
2021/01/15	11	19.61	7	19.79	19.80	4	17,371	0.02%
2021/01/14	1	20.85	0	0.00	20.95	1	17,105	0.01%
2021/01/13	1	20.60	1	21.20	20.60	0	16,799	0.00%
2021/01/12	12	20.60	4	20.36	20.60	8	16,661	0.05%
2021/01/11	19	21.62	4	21.61	21.75	15	16,399	0.09%
2021/01/08	1	21.10	1	21.10	20.60	0	16,071	0.00%
2021/01/07	15	20.07	2	20.23	20.65	13	15,843	0.08%
2021/01/06	20	21.76	20.2	21.48	21.10	-0.2	15,420	0.00%
2021/01/05	14	22.79	17	22.55	22.85	-3	14,979	-0.02%
2021/01/04	20	23.19	30	23.18	23.35	-10	14,715	-0.07%
2020/12/31	43	22.50	1,640.4	22.75	22.70	-1,597.4	14,154	-11.29%	大賣/鉅額交易
2020/12/30	61	22.14	3,405.1	22.55	22.50	-3,344.1	13,819	-24.20%	大賣/鉅額交易
2020/12/29	63	24.04	1,222	23.73	23.40	-1,159	13,373	-8.67%	大賣/鉅額交易
2020/12/28	37	22.57	73	22.60	22.95	-36	11,946	-0.30%
2020/12/25	61	20.89	18	20.65	20.90	43	11,038	0.39%
2020/12/24	2	19.70	5	19.92	19.80	-3	10,507	-0.03%
2020/12/23	25	19.72	21	19.52	20.00	4	10,363	0.04%
2020/12/22	27	20.62	29	21.64	19.80	-2	9,933	-0.02%
2020/12/21	54	19.88	72	20.07	20.45	-18	8,294	-0.22%
2020/12/18	39	18.14	152	18.13	18.60	-113	7,201	-1.57%	大賣/鉅額交易
2020/12/17	0	0.00	10	17.35	17.35	-10	6,540	-0.15%
2020/12/16	0	0.00	10	17.40	17.50	-10	6,504	-0.15%
2020/12/15	21	17.44	6	18.08	17.35	15	6,431	0.23%
2020/12/14	0	0.00	4	17.50	17.55	-4	6,229	-0.06%
2020/12/11	62	16.70	5	16.61	16.75	57	6,034	0.94%
2020/12/10	73	17.34	93	17.29	17.35	-20	5,814	-0.34%
2020/12/09	114	18.49	64.1	18.61	18.60	49.9	5,442	0.92%	大買/
2020/12/08	7	17.06	64.6	17.64	17.85	-57.6	4,384	-1.31%
2020/12/07	0	0.00	21	15.96	16.25	-21	4,114	-0.51%
2020/12/01	10	15.65	7	15.63	15.75	3	4,134	0.07%
2020/11/30	2	15.85	106	15.76	15.85	-104	4,126	-2.52%	大賣/鉅額交易
2020/11/27	10	15.74	13	15.85	15.75	-3	4,077	-0.07%
2020/11/26	10	15.80	68	15.81	16.00	-58	4,002	-1.45%
2020/11/25	8	15.28	30	15.53	15.25	-22	3,984	-0.55%
2020/11/19	0	0.00	5	15.20	15.15	-5	4,097	-0.12%
2020/11/18	106	15.10	0	0.00	15.10	106	4,045	2.62%	大買/鉅額交易
2020/11/17	0	0.00	4	14.75	14.90	-4	3,994	-0.10%
2020/11/13	15	14.92	0	0.00	14.85	15	4,027	0.37%
2020/11/12	4	15.10	35	15.05	15.25	-31	3,957	-0.78%
2020/11/11	0	0.00	1	14.85	14.80	-1	3,838	-0.03%
2020/11/10	5	14.55	0	0.00	14.65	5	3,869	0.13%
2020/11/06	1	14.15	0	0.00	14.25	1	3,795	0.03%
2020/11/03	0	0.00	0.6	14.20	14.20	-0.6	3,909	-0.02%
2020/10/27	1	14.70	0	0.00	14.70	1	3,873	0.03%
2020/10/26	0	0.00	10	15.10	14.90	-10	3,868	-0.26%
2020/10/22	35	14.31	0	0.00	14.70	35	3,813	0.92%
2020/10/20	0	0.00	5	14.30	14.35	-5	3,769	-0.13%
2020/10/19	20	14.35	0	0.00	14.35	20	3,753	0.53%
2020/10/15	5	14.50	0	0.00	14.50	5	3,723	0.13%
2020/10/12	2	14.73	0	0.00	14.60	2	3,660	0.05%
2020/10/08	16	15.23	0	0.00	15.15	16	3,595	0.45%
2020/10/06	22	15.65	1	15.55	15.65	21	3,463	0.61%
2020/10/05	5	15.95	1	15.70	15.95	4	3,387	0.12%
2020/09/30	0	0.00	20	15.15	15.20	-20	3,244	-0.62%
2020/09/28	1	15.15	0	0.00	15.15	1	3,157	0.03%
2020/09/23	0	0.00	10	14.35	14.40	-10	3,009	-0.33%
2020/09/15	20	14.90	0	0.00	14.95	20	2,959	0.68%
2020/09/14	0	0.00	15	14.68	14.95	-15	3,089	-0.49%
2020/09/11	25	14.68	5	14.55	14.55	20	3,156	0.63%
2020/09/10	25	14.97	0	0.00	14.95	25	3,094	0.81%
2020/09/09	1	15.25	0	0.00	15.40	1	3,004	0.03%
2020/09/08	43	15.29	0	0.00	15.30	43	2,964	1.45%
2020/09/07	3	15.58	5	15.70	15.60	-2	2,894	-0.07%
2020/09/04	20	14.95	0	0.00	15.25	20	2,783	0.72%
2020/09/02	20	15.30	0	0.00	15.30	20	2,782	0.72%
2020/09/01	27	15.52	0	0.00	15.55	27	2,750	0.98%
2020/08/31	14	15.74	50	15.92	15.95	-36	2,710	-1.33%
2020/08/28	70	15.39	6	15.35	15.45	64	2,505	2.55%
2020/08/27	18	15.86	2	15.75	15.55	16	2,475	0.65%
2020/08/26	20	15.91	9	16.17	16.25	11	2,362	0.47%
2020/08/17	0.1	15.50	0	0.00	15.55	0.1	2,034	0.00%
2020/08/14	1.1	15.31	0	0.00	15.35	1.1	1,982	0.06%
2020/08/10	0	0.00	5	14.55	14.70	-5	1,828	-0.27%
2020/08/07	5	14.00	0	0.00	14.10	5	1,798	0.28%
2020/07/24	1	13.95	0	0.00	13.95	1	1,936	0.05%
2020/07/14	1	14.50	0.1	14.70	14.50	0.9	2,312	0.04%
2020/07/10	1	14.60	0	0.00	14.70	1	2,365	0.04%
2020/07/09	1	14.95	0	0.00	14.95	1	2,360	0.04%
2020/07/08	1	15.25	0	0.00	15.30	1	2,336	0.04%
2020/07/07	1	15.80	1	15.90	15.85	0	2,317	0.00%
2020/07/06	0	0.00	1	15.60	15.70	-1	2,280	-0.04%
2020/07/02	0	0.00	7.2	15.40	15.55	-7.2	2,300	-0.31%
2020/06/30	1	15.15	0	0.00	15.15	1	2,362	0.04%
2020/06/19	0	0.00	1	16.00	15.50	-1	2,397	-0.04%
2020/06/18	1	15.35	2.2	15.60	15.55	-1.2	2,268	-0.05%
2020/06/11	10	14.90	0	0.00	14.60	10	2,309	0.43%
2020/06/04	0	0.00	1	14.45	14.40	-1	2,317	-0.04%
2020/06/03	1	14.45	0	0.00	14.40	1	2,341	0.04%
2020/05/28	10	14.00	0	0.00	14.10	10	2,314	0.43%
2020/05/21	10	14.30	0	0.00	14.25	10	2,323	0.43%
2020/05/14	2	13.95	0	0.00	13.85	2	2,304	0.09%
2020/05/12	0	0.00	11	14.54	14.50	-11	2,305	-0.48%
2020/05/11	11	14.89	0	0.00	14.70	11	2,299	0.48%
2020/05/07	0	0.00	1	14.45	14.60	-1	2,260	-0.04%
2020/05/06	1	14.70	0	0.00	14.50	1	2,243	0.04%
2020/04/30	0	0.00	5	14.78	14.80	-5	2,271	-0.22%
2020/04/29	0	0.00	7	14.92	14.95	-7	2,330	-0.30%
2020/04/27	5	14.76	2	14.78	14.70	3	2,335	0.13%
2020/04/22	11	14.05	10	14.20	14.20	1	2,242	0.04%
2020/04/21	63	14.65	83	14.61	14.50	-20	2,227	-0.90%
2020/04/20	10	13.80	0	0.00	13.75	10	2,026	0.49%
2020/04/17	10	13.70	0	0.00	13.45	10	2,012	0.50%
2020/04/16	0	0.00	51	13.25	13.50	-51	1,988	-2.56%
2020/04/15	50	13.37	49	13.17	13.50	1	1,969	0.05%
2020/04/14	49	12.90	0	0.00	13.00	49	1,937	2.53%
2020/04/10	0	0.00	20	12.40	12.70	-20	1,924	-1.04%
2020/04/08	0	0.00	2	12.15	12.10	-2	1,895	-0.11%
2020/04/06	20	12.30	0	0.00	12.10	20	1,839	1.09%
2020/04/01	0	0.00	1	12.10	12.00	-1	1,811	-0.06%
2020/03/24	0	0.00	15	10.11	10.25	-15	1,738	-0.86%
2020/03/17	5	10.30	0	0.00	10.45	5	1,663	0.30%
2020/03/13	1	11.50	0	0.00	11.85	1	1,578	0.06%
2020/03/10	1	12.65	0	0.00	12.90	1	1,451	0.07%
2020/03/09	2	12.80	1	12.95	12.65	1	1,423	0.07%
2020/03/02	0	0.00	2	13.25	13.35	-2	1,400	-0.14%
2020/02/25	2	13.60	0	0.00	13.60	2	1,389	0.14%
2020/02/13	2	13.95	12	14.19	13.70	-10	1,410	-0.71%
2020/02/12	0	0.00	4	13.70	13.75	-4	1,385	-0.29%
2020/02/10	8	13.27	0	0.00	13.25	8	1,378	0.58%
2020/02/04	5	13.70	0	0.00	13.60	5	1,348	0.37%
2020/02/03	7	13.73	0	0.00	13.50	7	1,325	0.53%
2020/01/31	7	14.69	0	0.00	14.70	7	1,244	0.56%
2020/01/30	1	15.05	0	0.00	14.85	1	1,202	0.08%
2020/01/15	1	15.65	0	0.00	15.85	1	1,171	0.09%
2019/12/20	0	0.00	2	17.05	16.95	-2	1,485	-0.13%
2019/12/19	0	0.00	3	17.00	16.95	-3	1,452	-0.21%
2019/12/12	0	0.00	6	16.50	16.50	-6	1,471	-0.41%
2019/12/10	0	0.00	1	16.50	16.35	-1	1,476	-0.07%
2019/12/09	0	0.00	1	15.85	15.70	-1	1,486	-0.07%
2019/12/06	1	15.95	0	0.00	15.90	1	1,542	0.06%
2019/11/26	0	0.00	3	16.00	15.90	-3	1,891	-0.16%
2019/11/22	3	15.60	1	15.55	15.65	2	1,898	0.11%
2019/11/20	1	15.70	0	0.00	15.75	1	1,903	0.05%
2019/11/19	3	15.60	0	0.00	15.60	3	1,912	0.16%
2019/11/14	0	0.00	5	15.65	15.85	-5	1,892	-0.26%
2019/11/08	1	16.10	0	0.00	16.15	1	1,961	0.05%
2019/11/04	3	16.20	0	0.00	16.20	3	1,991	0.15%
2019/10/21	0	0.00	20	16.90	16.90	-20	2,245	-0.89%
2019/10/18	20	16.80	0	0.00	16.80	20	2,316	0.86%
2019/10/17	200	17.17	0	0.00	17.10	200	2,296	8.71%	大買/鉅額交易
2019/10/16	0	0.00	1	17.10	17.40	-1	2,331	-0.04%
2019/10/03	0	0.00	1	16.25	16.30	-1	2,102	-0.05%
2019/10/02	2	16.55	0	0.00	16.45	2	2,104	0.10%
2019/09/25	0	0.00	5	16.45	16.50	-5	2,028	-0.25%
2019/09/23	0	0.00	0	16.40	16.30	0	2,017	0.00%
2019/09/20	0	0.00	1	16.60	16.60	-1	1,992	-0.05%
2019/09/19	0	0.00	1	17.20	17.20	-1	1,968	-0.05%
2019/09/18	1	17.35	0	0.00	17.40	1	1,951	0.05%
2019/09/17	100	17.25	0	0.00	17.30	100	1,937	5.16%
2019/08/29	0	0.00	1	16.65	16.50	-1	1,452	-0.07%
2019/08/26	0	0.00	1	15.80	15.80	-1	1,361	-0.07%
2019/08/20	1	16.00	3	16.10	16.10	-2	1,306	-0.15%
2019/08/16	1	16.05	0	0.00	16.00	1	1,282	0.08%
2019/08/15	10	15.30	0	0.00	15.35	10	1,224	0.82%
2019/08/12	2	15.85	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%
2019/07/24	0	0.00	5	18.10	17.75	-5	1,210	-0.41%
2019/07/22	5	17.75	1	17.75	17.70	4	1,073	0.37%
2019/07/18	1	17.35	1	17.55	17.30	0	1,050	0.00%
2019/07/05	0	0.00	30	16.90	16.80	-30	1,158	-2.59%
2019/05/20	0	0.00	3	15.40	15.20	-3	1,221	-0.25%
2019/04/25	0	0.00	1	17.75	17.45	-1	981	-0.10%
2019/04/23	0	0.00	2.4	17.01	17.05	-2.4	916	-0.26%
2019/04/19	1	17.50	0	0.00	17.05	1	896	0.11%
2019/04/18	30	16.85	39	17.05	17.10	-9	835	-1.08%
2019/03/19	1	15.90	0	0.00	16.00	1	910	0.11%
2019/03/04	1	15.75	0	0.00	15.85	1	1,117	0.09%
2019/02/21	0	0.00	1	15.55	15.65	-1	1,102	-0.09%
2019/02/20	1	15.55	0	0.00	15.60	1	1,107	0.09%
2019/02/19	0	0.00	1	15.60	15.55	-1	1,100	-0.09%
2019/02/12	1	15.10	0	0.00	15.25	1	1,133	0.09%
2019/01/28	0	0.00	5	15.40	15.35	-5	1,101	-0.45%
2019/01/25	5	15.50	0	0.00	15.55	5	1,102	0.45%
2019/01/24	1	15.50	0	0.00	15.50	1	1,174	0.09%
2019/01/23	1	15.45	0	0.00	15.55	1	1,243	0.08%
2019/01/21	3	15.55	0	0.00	15.65	3	1,283	0.23%
2019/01/18	0	0.00	1	15.50	15.50	-1	1,323	-0.08%
2019/01/14	4	15.81	0	0.00	15.60	4	1,497	0.27%
2019/01/11	4	15.89	0	0.00	15.80	4	1,524	0.26%
2019/01/10	1	16.00	0	0.00	15.95	1	1,579	0.06%
2018/12/25	0	0.00	2	15.70	15.50	-2	2,726	-0.07%
2018/12/18	0	0.00	5	16.35	16.35	-5	2,742	-0.18%
2018/12/17	7	16.85	0	0.00	16.70	7	2,725	0.26%
2018/12/14	1	16.30	0	0.00	16.25	1	2,688	0.04%
2018/12/03	0	0.00	14	16.25	16.30	-14	2,749	-0.51%
2018/11/29	4	15.75	0	0.00	15.80	4	2,737	0.15%
2018/11/28	10	16.07	0	0.00	15.95	10	2,731	0.37%
2018/11/06	0	0.00	4	15.40	15.40	-4	2,973	-0.13%
2018/11/01	1	15.25	1,399	15.31	15.40	-1,398	3,083	-45.34%	大賣/鉅額交易
2018/10/29	1	14.85	0	0.00	14.95	1	3,252	0.03%
2018/10/25	1	15.50	4	15.66	15.25	-3	3,303	-0.09%
2018/10/24	9	16.76	6	16.70	16.35	3	3,249	0.09%
2018/10/17	0	0.00	10	17.35	17.30	-10	3,233	-0.31%
2018/10/16	18	17.44	14	18.05	17.15	4	3,159	0.13%
2018/10/15	14	18.09	16	18.17	18.05	-2	3,026	-0.07%
2018/10/12	12	17.94	2	18.05	17.65	10	2,807	0.36%
2018/10/11	0	0.00	6	17.87	18.00	-6	2,612	-0.23%
2018/09/19	1	15.30	0	0.00	15.30	1	2,032	0.05%
2018/09/07	0	0.00	21	15.20	15.20	-21	1,961	-1.07%
2018/09/05	2	15.70	0	0.00	15.65	2	1,928	0.10%
2018/08/31	0	0.00	1	16.30	16.30	-1	1,876	-0.05%
2018/08/28	0	0.00	3	16.50	16.50	-3	1,858	-0.16%
2018/08/13	3	16.60	0	0.00	16.55	3	1,609	0.19%
2018/08/10	1	17.40	0	0.00	17.50	1	1,526	0.07%
2018/08/08	3	17.90	3	18.10	18.20	0	1,465	0.00%
2018/08/07	0	0.00	31	18.04	18.00	-31	1,414	-2.19%
2018/08/06	1	17.80	8	18.06	17.90	-7	1,255	-0.56%
2018/08/03	0	0.00	2	17.15	17.30	-2	1,134	-0.18%
2018/08/02	0	0.00	11	16.95	17.00	-11	1,092	-1.01%
2018/07/27	2	15.95	0	0.00	15.95	2	964	0.21%
2018/07/26	0	0.00	238	16.53	16.35	-238	927	-25.67%	大賣/鉅額交易
2018/07/24	238	16.30	7	16.15	16.40	231	835	27.66%	大買/鉅額交易
2018/07/16	0	0.00	1	15.35	15.30	-1	831	-0.12%
2018/07/13	5	15.05	2	15.05	15.05	3	841	0.36%
2018/07/12	3	15.47	0	0.00	15.45	3	852	0.35%
2018/07/11	0	0.00	1	15.70	15.50	-1	860	-0.12%
2018/07/10	1	15.60	0	0.00	15.55	1	872	0.11%
2018/07/06	6	15.36	0	0.00	15.40	6	907	0.66%
2018/07/05	0	0.00	0.5	15.50	15.50	-0.5	912	-0.05%
2018/07/04	1	15.50	1	15.55	15.55	0	912	0.00%
2018/06/28	4	15.23	1	15.20	15.20	3	928	0.32%
2018/06/26	2	15.85	3	15.95	16.00	-1	842	-0.12%
2018/06/20	2	16.70	0	0.00	16.65	2	846	0.24%
2018/06/19	6	16.85	0	0.00	16.80	6	854	0.70%
2018/06/14	1	16.90	0	0.00	16.90	1	865	0.12%
2018/06/12	1	16.90	0	0.00	16.95	1	866	0.12%
2018/05/30	0	0.00	40	16.70	16.85	-40	901	-4.44%
2018/05/17	0	0.00	170	17.03	17.05	-170	968	-17.55%	大賣/鉅額交易
2018/05/15	2	17.40	0	0.00	17.40	2	966	0.21%
2018/05/08	20	17.80	24	17.96	17.85	-4	1,026	-0.39%
2018/05/07	0	0.00	0.3	18.10	17.40	-0.3	985	-0.03%
2018/05/04	2	17.40	0	0.00	17.50	2	984	0.20%
2018/04/30	2	17.45	0	0.00	17.55	2	1,000	0.20%
2018/04/27	0	0.00	5.5	17.35	17.30	-5.5	1,010	-0.55%
2018/04/26	5	17.45	0	0.00	17.35	5	1,031	0.48%
2018/04/20	5	17.45	5	17.55	17.50	0	1,100	0.00%
2018/04/18	2	17.50	0	0.00	17.55	2	1,126	0.18%
2018/04/17	2	17.65	0	0.00	17.65	2	1,124	0.18%
2018/04/16	30	18.00	30	18.20	17.80	0	1,125	0.00%
2018/04/10	3	17.75	0	0.00	17.70	3	1,153	0.26%
2018/03/27	3	17.70	0	0.00	17.65	3	1,154	0.26%
2018/03/23	9	17.75	0	0.00	17.75	9	1,155	0.78%
2018/03/21	3	18.25	0	0.00	18.30	3	1,130	0.27%
2018/03/13	5	18.35	0	0.00	18.30	5	1,099	0.45%
2018/03/12	4	18.38	5	18.55	18.40	-1	1,089	-0.09%
2018/03/09	15	18.45	0	0.00	18.60	15	1,090	1.37%
2018/03/08	4	18.41	0	0.00	18.35	4	1,124	0.36%
2018/03/06	11	18.74	1	18.60	18.60	10	1,195	0.84%
2018/03/05	11	18.79	0	0.00	18.65	11	1,198	0.92%
2018/03/02	5	19.00	0	0.00	18.95	5	1,195	0.42%
2018/03/01	3	19.07	0	0.00	19.25	3	1,188	0.25%
2018/02/26	1	19.60	0	0.00	19.55	1	1,164	0.09%
2018/02/08	3	18.90	0	0.00	19.00	3	1,161	0.26%
2018/02/06	2	19.60	0	0.00	18.55	2	1,168	0.17%
2018/01/22	2	20.40	0	0.00	20.20	2	1,136	0.18%
2018/01/09	0	0.00	1	21.10	21.20	-1	1,037	-0.10%
2018/01/08	0	0.00	1	21.45	21.20	-1	1,031	-0.10%
2018/01/05	1	21.20	0	0.00	21.30	1	1,005	0.10%
2018/01/04	1	21.55	0	0.00	21.10	1	981	0.10%