新興 (2605)-凱基-基隆券商分點個股進出

台股 » 個股 » 新興 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

新興

(2605)

可現股當沖

股價
26.60
漲跌
▲0.45
漲幅
+1.72%
成交量
80,735張
產業
上市航運類股
758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－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	55	26.86	38	28.36	26.60	17	10,816	0.16%
2024/05/07	3	26.35	11	26.10	26.15	-8	9,512	-0.08%
2024/05/06	7	25.44	1	25.55	25.40	6	9,398	0.06%
2024/05/03	2	25.95	5	26.00	25.95	-3	9,329	-0.03%
2024/05/02	2	25.93	0	0.00	25.70	2	9,303	0.02%
2024/04/30	3	25.98	4	26.04	26.00	-1	9,313	-0.01%
2024/04/29	15	27.11	10	26.76	26.55	5	9,260	0.05%
2024/04/26	10	26.66	21	26.60	26.60	-11	9,017	-0.12%
2024/04/25	9	25.84	6	25.88	25.70	3	8,833	0.03%
2024/04/24	1	26.15	5	25.65	26.15	-4	8,851	-0.05%
2024/04/23	15	25.95	103	25.91	25.90	-88	8,843	-1.00%	大賣/
2024/04/22	227	26.70	309	26.41	26.00	-82	8,812	-0.93%	大買/大賣/
2024/04/19	504	26.73	323	26.71	26.60	181	8,358	2.17%	大買/大賣/鉅額交易
2024/04/18	7	25.14	5	25.15	25.15	2	7,740	0.03%
2024/04/17	10	25.43	0	0.00	25.30	10	7,806	0.13%
2024/04/16	5	26.30	3	25.25	25.25	2	7,912	0.03%
2024/04/15	3	26.55	2	26.35	26.40	1	8,024	0.01%
2024/04/12	6	26.28	12	26.35	26.35	-6	8,064	-0.07%
2024/04/11	6	26.08	4	26.15	26.10	2	8,264	0.02%
2024/04/09	2	25.00	0	0.00	24.95	2	8,859	0.02%
2024/04/02	1	24.10	0	0.00	24.10	1	9,065	0.01%
2024/03/27	0	24.30	0	0.00	24.35	0	9,689	0.00%
2024/03/26	0	0.00	5	24.20	24.40	-5	9,921	-0.05%
2024/03/22	2	24.95	0.4	25.15	25.10	1.6	10,281	0.02%
2024/03/21	2	25.10	0	0.00	24.95	2	10,763	0.02%
2024/03/19	5	25.68	2	25.58	25.70	3	11,173	0.03%
2024/03/15	3	24.43	0	0.00	24.55	3	12,038	0.02%
2024/03/14	3	25.23	1	25.40	25.15	2	12,882	0.02%
2024/03/13	3	25.42	0	0.00	25.35	3	14,522	0.02%
2024/03/12	2	25.85	2	25.90	25.95	0	15,324	0.00%
2024/03/11	0	0.00	1	26.35	26.35	-1	17,041	-0.01%
2024/03/08	1	25.45	1	26.10	25.35	0	19,216	0.00%
2024/03/07	13	25.56	0.2	25.80	25.50	12.8	19,921	0.06%
2024/03/06	3	26.43	1	26.20	26.35	2	20,398	0.01%
2024/03/05	3	27.05	1.1	27.55	27.15	1.9	20,507	0.01%
2024/03/04	0	0.00	1	26.85	27.00	-1	20,436	0.00%
2024/02/29	2	27.80	4	27.65	27.65	-2	21,012	-0.01%
2024/02/27	0	0.00	2	27.00	27.05	-2	20,683	-0.01%
2024/02/26	3	27.70	2	28.00	27.40	1	20,529	0.00%
2024/02/23	15	27.13	16	27.17	27.25	-1	20,350	0.00%
2024/02/22	5	27.54	3	27.55	27.10	2	20,186	0.01%
2024/02/21	2	27.85	25	27.85	27.50	-23	19,912	-0.12%
2024/02/20	3	26.80	10	26.66	26.60	-7	19,353	-0.04%
2024/02/19	0	0.00	4	25.68	25.80	-4	19,125	-0.02%
2024/02/16	0	0.00	10	24.48	24.65	-10	18,996	-0.05%
2024/02/15	2	24.05	5	23.46	24.05	-3	18,938	-0.02%
2024/02/05	1	22.60	0	0.00	22.65	1	18,889	0.01%
2024/02/02	1	22.95	0	0.00	22.85	1	18,942	0.01%
2024/02/01	0	0.00	2	23.25	23.45	-2	18,981	-0.01%
2024/01/30	1	23.35	0	0.00	23.35	1	18,961	0.01%
2024/01/29	0	0.00	2	23.55	23.70	-2	18,970	-0.01%
2024/01/26	3	23.37	0	0.00	23.15	3	18,972	0.02%
2024/01/25	4	23.50	0	0.00	23.40	4	18,982	0.02%
2024/01/24	1	23.90	2	24.00	23.85	-1	19,030	-0.01%
2024/01/23	2	23.55	1	24.15	23.50	1	19,036	0.01%
2024/01/22	2	23.80	2	23.95	23.80	0	19,033	0.00%
2024/01/19	3	23.60	3	23.50	23.55	0	19,075	0.00%
2024/01/17	2	23.30	2	23.45	23.40	0	19,114	0.00%
2024/01/16	1	23.80	3	23.75	23.80	-2	19,150	-0.01%
2024/01/15	0	0.00	1.2	24.59	24.50	-1.2	19,233	-0.01%
2024/01/12	3	24.58	12	24.66	24.45	-9	19,412	-0.05%
2024/01/11	2	24.65	1	24.40	24.55	1	19,744	0.01%
2024/01/10	12	25.10	1	25.30	24.70	11	19,772	0.06%
2024/01/09	13	25.82	3	25.92	25.80	10	19,675	0.05%
2024/01/08	7	26.67	1	26.80	26.95	6	19,526	0.03%
2024/01/05	14	27.15	8	27.34	27.60	6	19,410	0.03%
2024/01/04	31	27.36	55	27.29	27.30	-24	19,050	-0.13%
2024/01/03	0	0.00	6	26.03	26.20	-6	18,525	-0.03%
2024/01/02	9	25.92	7	25.94	25.60	2	18,647	0.01%
2023/12/29	3	25.40	3	25.42	25.35	0	18,537	0.00%
2023/12/28	2	25.38	6	25.30	25.20	-4	18,565	-0.02%
2023/12/27	13	25.70	0	0.00	25.60	13	18,584	0.07%
2023/12/26	4	25.79	1	26.10	25.80	3	18,640	0.02%
2023/12/25	12	25.44	11	25.57	25.55	1	18,655	0.01%
2023/12/22	2	26.70	0	0.00	26.70	2	18,759	0.01%
2023/12/21	13	27.30	13	27.21	27.05	0	18,665	0.00%
2023/12/20	1	26.65	3	26.73	26.80	-2	18,503	-0.01%
2023/12/19	12	27.04	4.3	26.98	26.85	7.7	18,498	0.04%
2023/12/18	6	27.49	106	28.34	27.55	-100	18,534	-0.54%	大賣/
2023/12/15	5	27.41	2.5	27.46	27.20	2.6	18,789	0.01%
2023/12/14	110	27.63	4	27.35	27.30	106	18,972	0.56%	大買/鉅額交易
2023/12/13	20	28.13	49	28.25	27.75	-29	19,259	-0.15%
2023/12/12	58	27.90	28	28.16	27.90	30	19,542	0.15%
2023/12/11	27	28.63	18	28.12	27.90	9	19,459	0.05%
2023/12/08	259	28.56	272	28.92	29.30	-13	18,535	-0.07%	大買/大賣/
2023/12/07	59	28.20	12	28.08	28.10	47	16,888	0.28%
2023/12/06	469.3	28.78	489.1	28.76	28.50	-19.8	16,039	-0.12%	大買/大賣/
2023/12/05	28	28.29	62	28.46	28.80	-34	14,345	-0.24%
2023/12/04	14	24.79	41	25.77	26.20	-27	12,101	-0.22%
2023/12/01	4	23.30	38	23.91	23.85	-34	11,401	-0.30%
2023/11/30	70	22.76	85	22.90	22.60	-15	10,862	-0.14%
2023/11/29	7	22.02	7	22.40	22.30	0	10,612	0.00%
2023/11/28	24	22.35	22	22.16	22.30	2	10,412	0.02%
2023/11/27	7	21.31	1	21.45	21.30	6	9,810	0.06%
2023/11/24	1	20.60	12	20.65	20.65	-11	9,572	-0.11%
2023/11/21	4	20.49	0	0.00	20.40	4	9,592	0.04%
2023/11/20	1	20.55	0	0.00	20.45	1	9,698	0.01%
2023/11/17	5	20.70	1	20.80	20.70	4	9,992	0.04%
2023/11/16	0	0.00	2	20.53	20.55	-2	10,185	-0.02%
2023/11/15	1	20.15	0	0.00	20.15	1	10,589	0.01%
2023/11/14	1	20.15	1	20.60	20.15	0	10,833	0.00%
2023/11/13	2	20.15	0	0.00	20.15	2	10,833	0.02%
2023/11/09	2	20.75	0	0.00	20.55	2	10,716	0.02%
2023/11/06	1	21.70	0	0.00	21.70	1	10,692	0.01%
2023/11/03	0	0.00	1	21.90	21.70	-1	10,676	-0.01%
2023/11/02	0	0.00	1	21.55	21.55	-1	10,640	-0.01%
2023/11/01	3	21.20	0	0.00	21.25	3	10,607	0.03%
2023/10/31	12	21.73	1	22.50	21.60	11	10,527	0.10%
2023/10/30	0	0.00	0	22.15	22.30	0	10,489	0.00%
2023/10/27	0	0.00	1	22.10	22.20	-1	10,461	-0.01%
2023/10/26	4.1	22.17	0	0.00	22.25	4.1	10,411	0.04%
2023/10/25	3	23.02	1	22.95	22.90	2	10,421	0.02%
2023/10/24	9	22.09	2	22.90	22.95	7	10,430	0.07%
2023/10/23	28.1	23.12	20.5	22.70	22.70	7.6	10,314	0.07%
2023/10/20	5.5	23.86	10	23.83	23.90	-4.5	10,141	-0.04%
2023/10/19	8	24.28	19	24.20	24.45	-11	9,938	-0.11%
2023/10/18	16	23.41	16	22.83	22.75	0	9,503	0.00%
2023/10/17	22	23.25	21	22.63	22.60	1	9,367	0.01%
2023/10/16	23	23.10	20	23.75	23.10	3	9,312	0.03%
2023/10/13	2	24.15	1	24.20	23.75	1	9,248	0.01%
2023/10/11	22	23.85	20	24.30	23.85	2	9,077	0.02%
2023/10/06	0	0.00	14	24.30	24.30	-14	8,907	-0.16%
2023/10/05	0	0.00	4	23.34	23.10	-4	8,616	-0.05%
2023/10/04	1	22.90	0	0.00	22.90	1	8,536	0.01%
2023/10/03	21	22.90	22	22.81	22.90	-1	8,479	-0.01%
2023/10/02	42	22.87	21.3	22.55	22.55	20.8	8,403	0.25%
2023/09/28	2	23.80	4	24.11	23.75	-2	8,239	-0.02%
2023/09/27	35	23.63	33	24.08	23.60	2	8,122	0.02%
2023/09/26	1	23.45	1	23.45	23.30	0	7,747	0.00%
2023/09/25	49	23.70	71	23.23	23.70	-22	7,734	-0.28%
2023/09/22	18	22.83	15	23.08	22.90	3	7,662	0.04%
2023/09/21	14	23.37	7	23.51	23.30	7	7,516	0.09%
2023/09/20	93.3	24.27	102	24.01	23.85	-8.8	7,195	-0.12%	大賣/
2023/09/19	24	24.27	26	24.31	23.85	-2	6,443	-0.03%
2023/09/18	38	23.93	6	23.75	23.70	32	6,102	0.52%
2023/09/15	12	23.99	22	23.72	24.30	-10	5,512	-0.18%
2023/09/14	2	21.95	13	21.78	22.10	-11	4,726	-0.23%
2023/09/13	1	21.00	3	20.65	20.75	-2	4,352	-0.05%
2023/09/11	4	20.40	4	20.30	20.40	0	4,361	0.00%
2023/09/08	0	0.00	4	20.99	20.85	-4	4,365	-0.09%
2023/09/07	4	21.00	0	0.00	20.50	4	4,285	0.09%
2023/09/06	3	21.25	2.3	21.14	20.95	0.7	4,247	0.02%
2023/09/05	0	0.00	4	20.50	20.60	-4	4,136	-0.10%
2023/09/04	1.2	20.39	2	20.20	20.30	-0.8	4,141	-0.02%
2023/08/31	1	19.85	0	0.00	19.95	1	4,124	0.02%
2023/08/30	2	20.15	1	20.15	20.15	1	4,135	0.02%
2023/08/28	1	19.60	0	0.00	19.50	1	4,147	0.02%
2023/08/25	3	19.95	0	0.00	19.80	3	4,151	0.07%
2023/08/24	6.1	20.37	1	20.60	20.10	5.1	4,108	0.12%
2023/08/23	30	21.30	32	21.16	21.25	-2	4,004	-0.05%
2023/08/22	59	21.12	67	20.99	21.15	-8	3,712	-0.22%
2023/08/21	8	20.24	2	20.18	19.85	6	3,431	0.17%
2023/08/18	1.1	20.54	16.9	20.17	20.95	-15.8	2,996	-0.53%
2023/08/17	0.1	18.85	6	18.91	19.05	-5.9	2,698	-0.22%
2023/08/16	0	0.00	5	18.33	18.30	-5	2,673	-0.19%
2023/08/14	9	18.43	1	18.25	18.15	8	2,692	0.30%
2023/08/11	3.1	18.92	0	0.00	19.20	3.1	2,649	0.12%
2023/08/10	5.1	18.79	5	18.85	18.90	0.1	2,633	0.00%
2023/08/08	4	19.00	0	0.00	18.95	4	2,644	0.15%
2023/08/07	0	0.00	9	18.95	18.95	-9	2,711	-0.33%
2023/08/04	0.2	19.13	5	19.20	19.15	-4.8	2,828	-0.17%
2023/08/02	0.1	19.20	0	0.00	19.10	0.1	2,817	0.00%
2023/07/31	3.1	18.92	5	19.10	18.80	-1.9	2,774	-0.07%
2023/07/28	0.2	19.53	1	19.40	19.30	-0.8	2,744	-0.03%
2023/07/27	2	18.70	2	18.85	18.95	0	2,658	0.00%
2023/07/26	0	0.00	0.1	18.50	18.40	-0.1	2,637	0.00%
2023/07/25	11	18.37	0	0.00	18.35	11	2,664	0.41%
2023/07/18	1	18.85	0	0.00	18.80	1	2,758	0.04%
2023/07/17	3	19.15	3	19.15	19.20	0	2,754	0.00%
2023/07/14	1	19.20	1	19.20	19.00	0	2,789	0.00%
2023/07/13	7	18.91	6	18.85	18.70	1	2,823	0.04%
2023/07/12	12	19.42	12	19.05	19.05	0	2,822	0.00%
2023/07/11	12	19.60	18	19.59	19.40	-6	2,822	-0.21%
2023/07/10	1	19.70	0	0.00	19.55	1	2,869	0.03%
2023/07/07	8	19.86	0	0.00	19.80	8	2,903	0.28%
2023/07/06	6	20.14	5	20.10	20.10	1	2,903	0.03%
2023/07/05	8	20.28	4	20.40	20.35	4	2,950	0.14%
2023/07/04	1	20.65	0	0.00	20.60	1	3,031	0.03%
2023/07/03	1	20.85	1	20.50	20.80	0	3,184	0.00%
2023/06/30	1	20.40	1	20.40	20.10	0	3,158	0.00%
2023/06/29	2	20.08	10	20.05	20.05	-8	3,146	-0.25%
2023/06/28	0	0.00	4	20.53	20.55	-4	3,170	-0.13%
2023/06/27	6	21.03	3	20.85	20.75	3	3,263	0.09%
2023/06/26	0	0.00	1	21.50	21.25	-1	3,363	-0.03%
2023/06/19	1	21.25	0	0.00	21.20	1	3,763	0.03%
2023/06/16	17	21.65	0	0.00	21.60	17	3,810	0.45%
2023/06/15	0	0.00	10	21.65	21.50	-10	3,854	-0.26%
2023/06/14	0	0.00	2	21.68	21.60	-2	3,950	-0.05%
2023/06/13	6	21.17	0	0.00	21.20	6	4,126	0.15%
2023/06/12	6	21.25	0	0.00	21.25	6	4,440	0.14%
2023/06/09	1	21.40	0	0.00	21.60	1	4,557	0.02%
2023/06/08	0	0.00	14	21.98	21.75	-14	4,624	-0.30%
2023/06/05	0	0.00	2	20.88	20.85	-2	5,025	-0.04%
2023/06/02	11	20.50	0	0.00	20.40	11	5,132	0.21%
2023/06/01	0	21.00	0	0.00	20.45	0	5,466	0.00%
2023/05/30	1	21.05	0	0.00	21.05	1	6,669	0.01%
2023/05/26	14	21.57	0	0.00	21.40	14	8,511	0.16%
2023/05/25	3	22.03	6.2	21.91	22.00	-3.2	8,858	-0.04%
2023/05/23	2	22.40	0	0.00	22.30	2	8,896	0.02%
2023/05/22	0	0.00	4	22.44	22.50	-4	8,899	-0.04%
2023/05/18	0	0.00	1	22.35	22.30	-1	8,931	-0.01%
2023/05/17	0	0.00	4	22.34	22.40	-4	8,929	-0.04%
2023/05/16	0	0.00	9	22.06	22.15	-9	8,932	-0.10%
2023/05/15	2	21.80	0	0.00	21.90	2	8,918	0.02%
2023/05/12	1	22.15	0	0.00	21.95	1	8,908	0.01%
2023/05/11	7	22.29	4	21.98	22.05	3	8,900	0.03%
2023/05/10	17	22.51	26	22.47	22.45	-9	8,826	-0.10%
2023/05/09	3	21.50	0	0.00	21.40	3	8,701	0.03%
2023/05/05	2	21.73	0	0.00	21.65	2	8,720	0.02%
2023/05/03	15	21.62	0	0.00	21.65	15	8,753	0.17%
2023/05/02	8	21.94	0	0.00	22.20	8	8,780	0.09%
2023/04/28	3	22.80	1	22.55	22.50	2	8,760	0.02%
2023/04/27	3	22.18	8	22.25	22.15	-5	8,731	-0.06%
2023/04/25	10	22.81	6	22.83	22.40	4	8,694	0.05%
2023/04/24	0	0.00	5	23.45	23.20	-5	8,660	-0.06%
2023/04/21	10	23.39	10	23.97	23.25	0	8,662	0.00%
2023/04/20	3	24.20	0	0.00	23.80	3	8,623	0.03%
2023/04/19	5	24.25	0	0.00	24.15	5	8,602	0.06%
2023/04/18	4	24.73	1	24.70	24.50	3	8,575	0.03%
2023/04/17	0	0.00	1	25.40	25.25	-1	8,545	-0.01%
2023/04/14	1	24.95	1	24.95	25.20	0	8,534	0.00%
2023/04/13	1	25.10	1	25.45	25.10	0	8,531	0.00%
2023/04/12	26	25.24	19	25.30	25.30	7	8,487	0.08%
2023/04/11	2	25.30	0	0.00	25.40	2	8,461	0.02%
2023/04/10	8	25.80	0	25.70	25.60	8	8,468	0.09%
2023/04/07	5	25.65	7	25.86	25.70	-2	8,480	-0.02%
2023/04/06	4	25.54	21.6	25.60	25.50	-17.6	8,432	-0.21%
2023/03/31	0	0.00	4	24.83	24.75	-4	8,349	-0.05%
2023/03/30	1	24.40	0	0.00	24.45	1	8,645	0.01%
2023/03/28	14	24.50	1	25.15	24.35	13	8,788	0.15%
2023/03/27	0	0.00	16	24.74	24.90	-16	8,738	-0.18%
2023/03/24	2	24.10	3	24.02	24.00	-1	8,728	-0.01%
2023/03/23	10.1	23.99	2	23.70	23.75	8.1	8,719	0.09%
2023/03/22	7	25.33	2	25.53	24.85	5	8,581	0.06%
2023/03/21	0	0.00	3	24.70	24.75	-3	8,388	-0.04%
2023/03/20	4	24.65	0	0.00	24.45	4	8,336	0.05%
2023/03/17	8	24.79	0	0.00	24.65	8	8,284	0.10%
2023/03/16	27	25.26	21	26.05	25.10	6	8,185	0.07%
2023/03/15	1	25.85	6	26.13	25.90	-5	7,998	-0.06%
2023/03/14	8	24.90	26	25.32	25.00	-18	7,709	-0.23%
2023/03/13	3	24.30	1	24.55	24.60	2	7,587	0.03%
2023/03/10	12	25.05	2	25.45	25.00	10	7,522	0.13%
2023/03/09	11	25.65	0.2	25.75	25.50	10.8	7,367	0.15%
2023/03/08	27	25.58	11	25.72	25.65	16	7,310	0.22%
2023/03/07	2.5	26.50	3	26.60	26.45	-0.5	7,152	-0.01%
2023/03/06	10	26.57	6	26.52	26.85	4	7,073	0.06%
2023/03/03	32	26.29	31.2	26.85	27.00	0.8	6,800	0.01%
2023/03/02	113	26.24	104	26.12	26.10	9	6,399	0.14%	大買/大賣/
2023/03/01	113.2	26.67	109	26.90	25.40	4.2	5,622	0.07%	大買/大賣/
2023/02/24	30	24.93	37	25.11	25.70	-7	4,432	-0.16%
2023/02/23	1.3	23.40	22	23.08	23.40	-20.8	3,756	-0.55%
2023/02/22	2	21.35	2.1	21.48	21.30	-0.1	3,407	0.00%
2023/02/21	1	21.00	4	21.25	21.25	-3	3,384	-0.09%
2023/02/20	0	0.00	2	21.08	21.00	-2	3,461	-0.06%
2023/02/17	1	20.80	0	0.00	20.75	1	3,466	0.03%
2023/02/16	0	0.00	11	20.73	20.80	-11	3,472	-0.32%
2023/02/14	0	0.00	3	20.38	20.45	-3	3,519	-0.09%
2023/02/10	3	20.03	0	0.00	19.85	3	3,590	0.08%
2023/02/07	1	20.20	0	0.00	20.25	1	3,662	0.03%
2023/02/06	0	0.00	1	20.20	20.25	-1	3,680	-0.03%
2023/02/03	3	20.32	1	20.60	20.40	2	3,691	0.05%
2023/02/02	1	20.20	0	0.00	20.35	1	3,683	0.03%
2023/02/01	4	20.20	0	0.00	20.40	4	3,684	0.11%
2023/01/31	0	0.00	7	19.88	20.20	-7	3,663	-0.19%
2023/01/12	0	0.00	1	19.25	19.45	-1	3,658	-0.03%
2023/01/09	2	19.10	2	19.15	19.15	0	3,677	0.00%
2023/01/06	2	18.90	1	18.95	19.05	1	3,705	0.03%
2023/01/05	2	19.15	0	0.00	19.00	2	3,739	0.05%
2023/01/04	6	19.23	1	19.55	19.20	5	3,734	0.13%
2023/01/03	0	0.00	11	19.70	19.65	-11	3,725	-0.30%
2022/12/30	1	20.20	0	0.00	20.00	1	3,718	0.03%
2022/12/29	3	20.15	0	0.00	20.15	3	3,720	0.08%
2022/12/27	1	20.55	19	20.96	20.65	-18	3,757	-0.48%
2022/12/26	3	20.15	2	20.33	20.30	1	3,714	0.03%
2022/12/23	7.6	20.65	1	21.05	20.65	6.6	3,703	0.18%
2022/12/22	32	21.74	7	21.56	21.40	25	3,650	0.68%
2022/12/21	4	20.41	3	20.68	20.45	1	3,385	0.03%
2022/12/20	2	20.38	3	20.96	20.10	-1	3,388	-0.03%
2022/12/19	1	20.05	0	0.00	20.05	1	3,370	0.03%
2022/12/16	3	20.67	4	20.85	20.65	-1	3,428	-0.03%
2022/12/15	0	0.00	11	20.40	20.45	-11	3,384	-0.32%
2022/12/13	1	19.70	0	0.00	20.10	1	3,492	0.03%
2022/12/12	0	0.00	1	19.75	19.65	-1	3,499	-0.03%
2022/12/09	0	0.00	2	19.53	19.60	-2	3,547	-0.06%
2022/12/08	2	18.90	1	19.20	19.20	1	3,712	0.03%
2022/12/07	2	18.90	2	19.35	18.90	0	3,746	0.00%
2022/12/06	1	19.35	0	0.00	19.15	1	3,731	0.03%
2022/12/05	0	0.00	1	19.85	19.90	-1	3,731	-0.03%
2022/12/02	3	19.87	0	0.00	19.75	3	3,727	0.08%
2022/12/01	3	20.30	1	20.70	20.20	2	3,716	0.05%
2022/11/30	3	20.08	1	20.20	20.10	2	3,679	0.05%
2022/11/29	2	19.35	5	19.86	20.10	-3	3,683	-0.08%
2022/11/28	4	19.70	0	0.00	19.45	4	3,679	0.11%
2022/11/25	1	19.75	10	20.10	19.95	-9	3,683	-0.24%
2022/11/24	0	0.00	1	19.45	19.45	-1	3,637	-0.03%
2022/11/23	0	0.00	2	19.25	19.25	-2	3,630	-0.06%
2022/11/18	1	18.70	10	18.75	18.45	-9	3,683	-0.24%
2022/11/17	0	0.00	0	19.05	19.00	0	3,692	0.00%
2022/11/16	20	19.51	20	19.25	19.05	0	3,815	0.00%
2022/11/15	1	18.95	0	0.00	19.00	1	3,824	0.03%
2022/11/14	0	0.00	1	19.20	19.15	-1	4,233	-0.02%
2022/11/11	0	0.00	1	19.15	18.75	-1	4,545	-0.02%
2022/11/09	1	18.35	0	0.00	18.35	1	4,511	0.02%
2022/11/08	0	0.00	1	18.80	18.70	-1	4,494	-0.02%
2022/11/07	0	0.00	2	18.48	18.45	-2	4,462	-0.04%
2022/11/03	0	17.50	0	0.00	17.40	0	4,412	0.00%
2022/10/31	0	0.00	3	17.70	17.65	-3	4,442	-0.07%
2022/10/28	2	18.15	2	17.88	17.90	0	4,494	0.00%
2022/10/27	1	18.00	0	0.00	18.40	1	4,523	0.02%
2022/10/25	1	18.35	1	18.60	18.30	0	4,579	0.00%
2022/10/24	1	18.35	0	0.00	18.30	1	4,594	0.02%
2022/10/21	0	0.00	1	17.95	17.80	-1	4,619	-0.02%
2022/10/20	3	17.60	4	17.79	18.10	-1	4,660	-0.02%
2022/10/19	2	18.40	1	18.75	18.35	1	4,747	0.02%
2022/10/18	0	0.00	1	18.35	18.40	-1	4,838	-0.02%
2022/10/17	28	17.51	26	17.65	18.00	2	5,177	0.04%
2022/10/14	0	0.00	1	18.55	18.65	-1	5,538	-0.02%
2022/10/13	3	18.03	0	0.00	17.45	3	5,626	0.05%
2022/10/12	0	0.00	1	18.75	18.65	-1	5,660	-0.02%
2022/10/11	4	19.23	0	0.00	19.30	4	5,650	0.07%
2022/10/07	0	0.00	9	19.90	19.90	-9	5,645	-0.16%
2022/10/06	3	19.58	4	19.76	19.85	-1	5,659	-0.02%
2022/10/05	1	19.55	2	19.93	19.55	-1	5,671	-0.02%
2022/10/04	2	18.68	1	19.25	19.25	1	5,670	0.02%
2022/09/30	8	17.79	2	17.80	18.20	6	5,638	0.11%
2022/09/29	4	18.58	0	0.00	18.50	4	5,621	0.07%
2022/09/28	0.1	18.80	1	18.90	18.60	-0.9	5,604	-0.02%
2022/09/27	1	20.10	0	0.00	20.05	1	5,577	0.02%
2022/09/26	2	20.20	0	0.00	19.85	2	5,552	0.04%
2022/09/23	0	21.90	0	0.00	21.30	0	5,520	0.00%
2022/09/22	3	21.20	3	21.15	21.20	0	5,439	0.00%
2022/09/21	6	21.85	7	21.68	21.40	-1	5,394	-0.02%
2022/09/19	4	20.96	0	0.00	20.65	4	5,321	0.08%
2022/09/15	14	21.84	4	21.60	21.75	10	5,368	0.19%
2022/09/14	0	0.00	3	20.38	20.75	-3	5,276	-0.06%
2022/09/13	1	20.55	5	20.55	20.45	-4	5,284	-0.08%
2022/09/12	0	0.00	1	20.55	20.50	-1	5,378	-0.02%
2022/09/08	8	19.98	0	0.00	20.15	8	5,403	0.15%
2022/09/07	1	19.80	1	19.70	19.85	0	5,483	0.00%
2022/09/06	5	20.16	6	20.63	20.10	-1	5,500	-0.02%
2022/09/05	4	20.31	0	0.00	20.10	4	5,528	0.07%
2022/09/02	0	0.00	1	20.35	20.20	-1	5,542	-0.02%
2022/09/01	5	20.77	0	0.00	20.75	5	5,521	0.09%
2022/08/31	2	21.05	5	21.33	21.45	-3	5,517	-0.05%
2022/08/30	1	21.30	0	0.00	21.55	1	5,504	0.02%
2022/08/29	1	21.40	0	0.00	21.55	1	5,509	0.02%
2022/08/26	3	22.98	10.2	23.00	22.90	-7.2	5,457	-0.13%
2022/08/25	3	23.05	5	23.05	23.00	-2	5,442	-0.04%
2022/08/23	10	23.68	2	23.93	23.70	8	5,430	0.15%
2022/08/22	0	0.00	16.1	23.44	23.95	-16.1	5,325	-0.30%
2022/08/19	61.1	24.97	35	25.06	24.20	26.1	5,266	0.49%
2022/08/18	3	24.18	10	24.51	24.75	-7	4,912	-0.14%
2022/08/17	1	22.50	0	0.00	22.50	1	4,621	0.02%
2022/08/16	0	0.00	2	22.55	22.65	-2	4,660	-0.04%
2022/08/11	2	22.93	0	0.00	22.40	2	5,046	0.04%
2022/08/10	1	23.00	0	0.00	22.75	1	5,053	0.02%
2022/08/09	3	23.10	0	0.00	23.05	3	5,114	0.06%
2022/08/04	6	22.58	7	22.26	22.60	-1	5,434	-0.02%
2022/08/03	1	23.20	0	0.00	22.95	1	5,635	0.02%
2022/08/02	0	0.00	5	23.50	23.60	-5	5,814	-0.09%
2022/08/01	1	23.90	1	23.95	24.00	0	5,911	0.00%
2022/07/22	1	25.90	71	25.93	25.50	-70	7,465	-0.94%
2022/07/21	295	24.80	222	24.76	24.85	73	7,566	0.96%	大買/大賣/
2022/07/20	0	0.00	4	22.48	22.60	-4	7,556	-0.05%
2022/07/19	1	21.50	0	0.00	21.50	1	7,949	0.01%
2022/07/18	2	20.68	1	20.95	20.95	1	9,460	0.01%
2022/07/13	1	20.55	1	20.65	20.55	0	11,638	0.00%
2022/07/12	2	20.05	6	20.05	19.75	-4	11,648	-0.03%
2022/07/11	0	0.00	4	20.85	21.20	-4	11,721	-0.03%
2022/07/08	2	20.90	1	20.90	21.00	1	11,738	0.01%
2022/07/07	3	19.92	3	20.25	20.40	0	11,743	0.00%
2022/07/06	1	20.40	4	20.45	20.15	-3	11,747	-0.03%
2022/07/05	7	20.04	3	20.13	20.45	4	11,756	0.03%
2022/07/04	2	19.78	1	19.45	19.75	1	11,744	0.01%
2022/07/01	3	20.17	2	19.68	19.20	1	11,731	0.01%
2022/06/29	1	21.20	0	0.00	21.20	1	11,651	0.01%
2022/06/28	1	21.40	17	21.51	21.85	-16	11,632	-0.14%
2022/06/27	7	21.85	2	21.83	21.90	5	11,618	0.04%
2022/06/24	1	20.80	0	0.00	20.80	1	11,560	0.01%
2022/06/21	2	21.70	0	0.00	21.55	2	11,420	0.02%
2022/06/20	1	20.85	0	0.00	20.85	1	11,394	0.01%
2022/06/17	3	22.70	3	22.65	22.60	0	11,316	0.00%
2022/06/16	2	23.93	2	23.60	22.95	0	11,333	0.00%
2022/06/15	5	24.28	0	0.00	24.00	5	11,302	0.04%
2022/06/14	2.9	24.26	1	24.65	24.40	1.9	11,358	0.02%
2022/06/13	5	24.60	1	24.80	24.50	4	11,431	0.03%
2022/06/10	0	0.00	2	25.65	25.70	-2	11,566	-0.02%
2022/06/09	0	0.00	5	26.09	26.00	-5	11,788	-0.04%
2022/06/08	1	26.50	0	0.00	26.55	1	12,167	0.01%
2022/06/07	1.5	26.70	0	0.00	26.55	1.5	12,938	0.01%
2022/06/06	2	27.40	2	27.20	26.95	0	13,067	0.00%
2022/06/01	2	27.25	2	27.20	27.25	0	13,321	0.00%
2022/05/31	0	0.00	2	27.30	26.95	-2	13,419	-0.01%
2022/05/30	2	27.00	0	0.00	27.10	2	13,493	0.01%
2022/05/27	5	27.08	6	26.97	26.85	-1	13,520	-0.01%
2022/05/26	2	27.20	3	26.93	27.00	-1	13,610	-0.01%
2022/05/25	2	27.08	0	0.00	26.95	2	13,824	0.01%
2022/05/24	8	27.05	9	26.85	27.10	-1	13,941	-0.01%
2022/05/23	11	27.10	8	26.86	26.85	3	14,091	0.02%
2022/05/20	1	26.80	1	26.20	26.05	0	13,981	0.00%
2022/05/19	1	25.60	5	25.67	26.15	-4	14,115	-0.03%
2022/05/18	2	26.53	10	26.60	26.50	-8	14,198	-0.06%
2022/05/17	0	0.00	2	26.33	26.10	-2	14,197	-0.01%
2022/05/16	0	0.00	2	26.25	26.70	-2	14,172	-0.01%
2022/05/13	4	26.90	10	26.60	26.65	-6	14,126	-0.04%
2022/05/12	29	27.63	36	26.83	26.50	-7	14,044	-0.05%
2022/05/11	15	28.16	9	28.08	27.90	6	13,901	0.04%
2022/05/10	16	29.80	9	29.78	29.25	7	13,714	0.05%
2022/05/09	8	30.09	8	30.01	29.20	0	13,542	0.00%
2022/05/06	12	29.65	15	29.87	30.15	-3	13,483	-0.02%
2022/05/05	11	30.56	9	30.17	30.40	2	13,386	0.01%
2022/05/04	15	30.69	14	30.51	30.20	1	13,143	0.01%
2022/05/03	17	29.42	13	29.23	29.50	4	12,726	0.03%
2022/04/29	156	30.19	157	30.29	30.05	-1	12,531	-0.01%	大買/大賣/
2022/04/28	19	28.38	6	28.33	28.25	13	12,190	0.11%
2022/04/27	9	27.75	17	28.76	28.75	-8	11,951	-0.07%
2022/04/26	5	30.74	12	29.20	28.40	-7	11,537	-0.06%
2022/04/25	9	31.01	3	31.53	30.50	6	11,187	0.05%
2022/04/22	59.2	32.62	49	32.80	33.00	10.2	10,690	0.10%
2022/04/21	91	31.11	87	30.34	31.95	4	9,153	0.04%
2022/04/20	11	29.84	32	30.58	29.20	-21	8,103	-0.26%
2022/04/19	0	0.00	2	28.33	28.15	-2	7,118	-0.03%
2022/04/18	2	27.40	2	27.35	27.30	0	7,038	0.00%
2022/04/15	4	27.71	7	27.95	27.75	-3	7,025	-0.04%
2022/04/14	5	27.10	6	27.09	27.30	-1	6,965	-0.01%
2022/04/13	0	0.00	2	26.65	27.05	-2	6,963	-0.03%
2022/04/12	2	25.90	1	26.15	25.90	1	6,961	0.01%
2022/04/11	1	26.60	0	0.00	26.50	1	6,973	0.01%
2022/04/08	2	27.18	1	26.90	26.90	1	6,999	0.01%
2022/04/07	2	26.80	7	27.21	26.50	-5	7,039	-0.07%
2022/04/06	4	27.33	0	0.00	27.30	4	7,050	0.06%
2022/04/01	1	27.65	5	27.80	27.80	-4	7,123	-0.06%
2022/03/31	2	27.95	2	28.10	27.90	0	7,189	0.00%
2022/03/30	2	27.95	7	27.96	27.95	-5	7,259	-0.07%
2022/03/29	3	28.18	2	28.03	27.90	1	7,322	0.01%
2022/03/28	19	27.92	26	27.58	27.95	-7	7,446	-0.09%
2022/03/25	18	27.86	17	28.55	27.85	1	7,742	0.01%
2022/03/24	4	28.51	4	28.76	28.55	0	7,738	0.00%
2022/03/23	2	28.95	0	0.00	28.75	2	7,841	0.03%
2022/03/22	2	28.90	3	28.97	28.60	-1	7,898	-0.01%
2022/03/21	1	28.75	2	28.95	28.95	-1	8,006	-0.01%
2022/03/18	1	28.20	0	0.00	28.85	1	8,035	0.01%
2022/03/17	0	0.00	1	27.85	28.25	-1	8,065	-0.01%
2022/03/16	0	0.00	2	27.45	27.50	-2	8,091	-0.02%
2022/03/15	6	27.72	0	0.00	27.40	6	8,137	0.07%
2022/03/14	8	29.45	4	29.21	28.80	4	8,432	0.05%
2022/03/11	39	29.63	30	29.89	29.60	9	8,444	0.11%
2022/03/10	8	29.85	25	30.30	30.00	-17	8,269	-0.21%
2022/03/09	1	28.00	2	28.05	28.15	-1	7,648	-0.01%
2022/03/08	22	27.63	12	27.30	26.90	10	7,804	0.13%
2022/03/07	8	27.97	11	28.00	28.00	-3	7,813	-0.04%
2022/03/04	26	28.78	7	28.64	28.40	19	7,872	0.24%
2022/03/03	2	28.25	4	28.49	28.60	-2	7,866	-0.03%
2022/03/02	4	28.08	7	27.93	27.85	-3	7,971	-0.04%
2022/03/01	13	28.30	3	28.58	28.15	10	8,153	0.12%
2022/02/25	29	28.29	35	28.36	28.20	-6	8,264	-0.07%
2022/02/24	7	28.11	3	27.55	27.30	4	8,173	0.05%
2022/02/23	14	28.08	12	28.05	28.15	2	8,174	0.02%
2022/02/22	0	0.00	3	27.38	27.50	-3	8,051	-0.04%
2022/02/21	11	28.73	10	28.39	28.20	1	8,013	0.01%
2022/02/18	13	27.94	11	27.96	28.00	2	7,872	0.03%
2022/02/17	0	0.00	3	27.10	27.35	-3	7,886	-0.04%
2022/02/16	1	27.00	0	0.00	27.25	1	7,942	0.01%
2022/02/15	2	26.90	0	0.00	26.70	2	8,035	0.02%
2022/02/14	0	0.00	1	26.80	26.50	-1	8,213	-0.01%
2022/02/11	1	27.00	5	27.06	27.00	-4	8,362	-0.05%
2022/02/10	5	26.90	1	26.80	26.90	4	8,711	0.05%
2022/02/08	0	0.00	5	26.30	26.40	-5	8,857	-0.06%
2022/02/07	5	25.44	2	24.70	25.70	3	8,953	0.03%
2022/01/26	1	24.75	0	0.00	24.55	1	9,350	0.01%
2022/01/25	2	25.05	0	0.00	24.05	2	9,484	0.02%
2022/01/24	1	25.15	4	25.04	25.15	-3	9,524	-0.03%
2022/01/21	2	25.45	0	0.00	25.25	2	9,680	0.02%
2022/01/20	2	26.23	1	26.30	26.45	1	9,740	0.01%
2022/01/19	2	26.40	1	26.80	26.30	1	9,896	0.01%
2022/01/18	2	27.35	0	0.00	26.95	2	10,071	0.02%
2022/01/17	0	0.00	1	27.10	27.15	-1	10,344	-0.01%
2022/01/13	2	27.35	3	27.25	27.10	-1	10,729	-0.01%
2022/01/12	3	27.30	9	27.41	27.25	-6	10,847	-0.06%
2022/01/11	6	27.86	0	0.00	27.75	6	10,983	0.05%
2022/01/10	2	27.80	2	28.08	27.80	0	11,386	0.00%
2022/01/07	3	28.83	5	28.32	27.95	-2	11,551	-0.02%
2022/01/06	2	28.93	2	28.98	28.75	0	11,917	0.00%
2022/01/05	1	29.50	0	0.00	28.90	1	12,229	0.01%
2022/01/04	1	29.15	1	29.50	29.35	0	12,557	0.00%
2022/01/03	16	29.00	20	28.65	29.00	-4	13,097	-0.03%
2021/12/30	0	0.00	4	29.20	29.20	-4	13,938	-0.03%
2021/12/29	1	29.60	2	29.60	29.50	-1	14,225	-0.01%
2021/12/28	3	29.88	0	0.00	29.25	3	14,596	0.02%
2021/12/24	4	29.74	6	29.96	29.55	-2	16,233	-0.01%
2021/12/23	0	0.00	11	30.29	30.00	-11	17,091	-0.06%
2021/12/22	18	30.63	16	30.87	30.60	2	17,714	0.01%
2021/12/21	73	31.29	52	31.08	31.35	21	17,683	0.12%
2021/12/20	1	30.00	0	0.00	29.75	1	17,477	0.01%
2021/12/17	1	30.00	5	30.42	29.95	-4	17,573	-0.02%
2021/12/16	5	29.74	5	29.45	29.60	0	17,526	0.00%
2021/12/15	1	29.75	1	29.95	29.75	0	17,501	0.00%
2021/12/13	3	30.70	3	30.12	30.55	0	17,450	0.00%
2021/12/10	0	0.00	1	30.75	30.60	-1	17,505	-0.01%
2021/12/09	0	0.00	3	31.27	31.10	-3	17,714	-0.02%
2021/12/08	20	32.18	17	31.59	31.20	3	17,835	0.02%
2021/12/07	0	0.00	16	30.16	30.95	-16	17,465	-0.09%
2021/12/06	1	30.05	2	29.78	30.05	-1	17,332	-0.01%
2021/12/03	1	28.95	1	28.75	28.80	0	17,262	0.00%
2021/12/02	3	29.53	6	29.46	29.40	-3	17,458	-0.02%
2021/12/01	2	28.65	1	28.25	28.65	1	17,372	0.01%
2021/11/30	2	27.98	5	28.23	29.00	-3	17,498	-0.02%
2021/11/29	4	27.13	10	27.39	27.15	-6	17,572	-0.03%
2021/11/26	11	27.85	3	28.13	27.40	8	17,809	0.04%
2021/11/25	19	29.12	2	29.28	28.85	17	17,935	0.09%
2021/11/24	8	29.06	6	29.30	30.05	2	18,295	0.01%
2021/11/23	3	28.30	4	28.51	28.70	-1	18,414	-0.01%
2021/11/22	4	27.83	3	28.20	28.00	1	19,057	0.01%
2021/11/19	3	28.40	3	27.80	27.70	0	20,488	0.00%
2021/11/18	2	28.75	1	28.35	28.55	1	22,165	0.00%
2021/11/17	0	0.00	6	28.58	28.35	-6	22,237	-0.03%
2021/11/16	3	29.53	0	0.00	29.50	3	22,449	0.01%
2021/11/15	0	0.00	6	28.90	28.55	-6	22,949	-0.03%
2021/11/12	2	29.48	1	29.60	29.20	1	23,397	0.00%
2021/11/11	1	29.75	5	29.24	29.30	-4	23,441	-0.02%
2021/11/10	1	30.00	1	29.65	29.60	0	23,428	0.00%
2021/11/09	10	30.18	2	29.93	30.00	8	23,447	0.03%
2021/11/08	19	29.40	17	29.64	29.70	2	23,286	0.01%
2021/11/05	3	28.23	3.3	28.31	28.40	-0.3	23,459	0.00%
2021/11/04	2	28.60	25	28.93	28.35	-23	23,601	-0.10%
2021/11/03	43	28.90	25	28.74	28.60	18	23,613	0.08%
2021/11/02	8	28.33	1	28.75	28.15	7	23,632	0.03%
2021/11/01	4	27.85	7	27.94	27.80	-3	23,536	-0.01%
2021/10/29	17	27.35	11.7	27.59	27.70	5.3	23,490	0.02%
2021/10/28	10	27.95	10	27.90	27.40	0	23,422	0.00%
2021/10/27	8	27.81	3	27.77	27.50	5	23,567	0.02%
2021/10/26	7	27.71	3	28.15	28.85	4	24,010	0.02%
2021/10/25	3	28.07	9	27.67	28.05	-6	24,425	-0.02%
2021/10/22	35	28.09	38	27.71	27.40	-3	24,559	-0.01%
2021/10/21	2	29.15	7	29.45	29.00	-5	24,781	-0.02%
2021/10/20	3	29.10	0	0.00	28.85	3	24,809	0.01%
2021/10/19	7	29.21	4	29.38	29.15	3	25,173	0.01%
2021/10/18	17	29.16	54	29.07	29.20	-37	25,495	-0.15%
2021/10/15	11	30.90	13	30.87	30.70	-2	25,478	-0.01%
2021/10/14	7	30.78	8	31.40	30.90	-1	25,577	0.00%
2021/10/13	27	34.01	24	32.26	31.90	3	25,525	0.01%
2021/10/12	20	34.61	15	33.94	33.65	5	26,659	0.02%
2021/10/08	27	36.80	18	36.83	36.25	9	27,292	0.03%
2021/10/07	14	36.50	14	36.89	36.40	0	27,775	0.00%
2021/10/06	19.9	35.16	5	34.68	34.00	14.9	27,723	0.05%
2021/10/05	16	35.35	6	35.76	35.95	10	28,502	0.04%
2021/10/04	31	35.71	28	35.71	36.50	3	28,379	0.01%
2021/10/01	143	38.74	123	36.47	35.90	20	27,858	0.07%	大買/大賣/
2021/09/30	4	37.60	16	37.89	39.85	-12	27,282	-0.04%
2021/09/29	34	37.44	30	37.10	36.25	4	26,780	0.01%
2021/09/28	5	35.50	20	36.00	35.50	-15	26,681	-0.06%
2021/09/27	3	36.90	0	0.00	36.50	3	26,967	0.01%
2021/09/24	4	36.65	5	37.01	37.05	-1	27,389	0.00%
2021/09/23	0.2	35.95	4	36.24	36.00	-3.8	27,895	-0.01%
2021/09/16	8	36.38	6	36.13	36.10	2	29,676	0.01%
2021/09/15	5.4	36.68	4	37.33	37.05	1.4	31,292	0.00%
2021/09/14	21	37.92	5	38.01	37.00	16	33,519	0.05%
2021/09/13	9	37.21	6	37.29	37.20	3	34,893	0.01%
2021/09/10	1	35.90	1	35.90	35.85	0	35,042	0.00%
2021/09/09	0	0.00	3	36.15	35.30	-3	35,802	-0.01%
2021/09/08	0	0.00	3	36.35	36.20	-3	36,746	-0.01%
2021/09/07	7	37.01	1	36.90	36.35	6	37,562	0.02%
2021/09/06	5	36.99	9	37.08	35.80	-4	38,023	-0.01%
2021/09/03	12	37.99	3	37.82	37.70	9	38,313	0.02%
2021/09/02	9	38.06	18	38.83	38.90	-9	38,214	-0.02%
2021/09/01	14	39.15	13	38.79	38.50	1	38,146	0.00%
2021/08/31	17	41.27	10	40.67	40.40	7	38,165	0.02%
2021/08/30	24	42.78	39	42.65	41.60	-15	38,191	-0.04%
2021/08/27	9	41.39	18	41.42	41.00	-9	37,861	-0.02%
2021/08/26	62	43.09	41	43.34	42.75	21	37,985	0.06%
2021/08/25	30	42.12	29	42.35	43.10	1	38,102	0.00%
2021/08/24	47	42.14	35	42.34	43.25	12	36,942	0.03%
2021/08/23	0	0.00	20	39.35	39.35	-20	35,626	-0.06%
2021/08/20	2	35.70	1	34.90	35.80	1	35,917	0.00%
2021/08/19	3	35.77	1	36.80	34.50	2	36,090	0.01%
2021/08/18	47	34.16	46	34.38	35.70	1	35,873	0.00%
2021/08/17	3	34.40	2	34.45	33.10	1	36,218	0.00%
2021/08/16	1	34.85	0	0.00	33.95	1	37,250	0.00%
2021/08/13	3	36.00	4	36.26	34.90	-1	37,687	0.00%
2021/08/12	12	35.68	13	35.81	35.95	-1	37,874	0.00%
2021/08/11	8	35.18	2	36.00	35.40	6	38,208	0.02%
2021/08/10	5	37.83	1	38.45	37.10	4	38,133	0.01%
2021/08/09	3	39.25	5	38.53	38.20	-2	38,463	-0.01%
2021/08/06	36	40.03	29	39.79	38.25	7	38,865	0.02%
2021/08/05	5	38.01	6	37.79	37.55	-1	38,783	0.00%
2021/08/04	6	38.40	8	38.89	38.50	-2	39,050	-0.01%
2021/08/03	10	38.47	10	38.96	38.25	0	40,143	0.00%
2021/08/02	8	38.44	9	38.76	38.90	-1	40,483	0.00%
2021/07/30	34	40.82	19	40.44	38.40	15	40,492	0.04%
2021/07/29	29	40.13	24	40.53	41.90	5	40,012	0.01%
2021/07/28	8	37.83	8	38.02	38.20	0	39,583	0.00%
2021/07/27	9	39.19	8	38.56	37.65	1	39,417	0.00%
2021/07/26	1	40.60	3	39.38	38.60	-2	39,346	-0.01%
2021/07/23	17	40.60	13	40.62	40.30	4	39,342	0.01%
2021/07/22	15	39.34	11	39.67	39.90	4	39,101	0.01%
2021/07/21	13	40.28	59	39.30	38.75	-46	38,911	-0.12%
2021/07/20	9	41.58	16	41.87	41.35	-7	38,951	-0.02%
2021/07/19	8.2	44.28	16	44.82	43.75	-7.8	40,114	-0.02%
2021/07/16	40	47.05	20	46.46	44.85	20	41,146	0.05%
2021/07/15	8	44.48	15	45.26	46.40	-7	41,185	-0.02%
2021/07/14	80	41.99	100	41.93	42.20	-20	42,389	-0.05%
2021/07/13	8	44.95	37	43.72	43.00	-29	42,183	-0.07%
2021/07/12	67	48.31	65.8	47.30	46.40	1.3	42,060	0.00%
2021/07/09	10	50.10	7	49.40	49.00	3	41,030	0.01%
2021/07/08	13.9	48.22	20	47.06	50.90	-6.1	41,077	-0.01%
2021/07/07	17	48.26	17	47.59	46.35	0	40,963	0.00%
2021/07/06	32	48.47	22.1	47.45	47.70	9.9	40,853	0.02%
2021/07/05	56.4	48.92	51	49.33	49.00	5.4	40,576	0.01%
2021/07/02	30	54.17	15.5	56.01	54.00	14.5	40,090	0.04%
2021/07/01	24.2	55.94	51.2	57.33	56.50	-27	39,808	-0.07%
2021/06/30	74	53.33	15.2	52.85	53.90	58.8	39,398	0.15%
2021/06/29	40	52.42	18	51.12	51.90	22	38,902	0.06%
2021/06/28	11	48.56	2.8	49.90	49.90	8.2	38,022	0.02%
2021/06/25	1	45.40	107	45.40	45.40	-106	37,521	-0.28%	大賣/鉅額交易
2021/06/24	13	39.83	56.9	40.87	41.30	-43.9	37,242	-0.12%
2021/06/23	37.1	37.96	29	37.64	37.55	8.1	35,612	0.02%
2021/06/22	52	39.48	155.4	39.80	39.90	-103.4	33,373	-0.31%	大賣/鉅額交易
2021/06/21	21	36.30	18	36.30	36.30	3	31,830	0.01%
2021/06/18	11	32.81	9	32.68	33.00	2	31,713	0.01%
2021/06/17	45	29.54	45	29.52	30.00	0	31,502	0.00%
2021/06/16	13	28.87	26	29.38	28.50	-13	30,980	-0.04%
2021/06/15	11	28.55	38.1	28.76	29.45	-27.1	30,498	-0.09%
2021/06/11	116.1	27.48	16	27.62	27.25	100.1	29,919	0.33%	大買/
2021/06/09	7	26.00	38	26.35	26.20	-31	31,097	-0.10%
2021/06/08	29	27.41	14	27.48	26.80	15	30,947	0.05%
2021/06/07	7	25.28	13	26.45	26.20	-6	30,768	-0.02%
2021/06/04	8	27.99	80	27.33	27.20	-72	30,468	-0.24%
2021/06/03	128	28.91	20	28.72	28.75	108	30,316	0.36%	大買/鉅額交易
2021/06/02	25	28.44	60	28.51	28.75	-35	30,021	-0.12%
2021/06/01	31	27.63	26	26.84	27.60	5	29,193	0.02%
2021/05/31	24.2	26.63	35	26.85	26.20	-10.8	28,839	-0.04%
2021/05/28	61	25.93	46	26.14	26.50	15	28,437	0.05%
2021/05/27	47	26.17	23	26.16	25.70	24	28,111	0.09%
2021/05/26	13	26.00	17	26.12	26.05	-4	27,653	-0.01%
2021/05/25	46	25.83	34	26.36	26.20	12	27,292	0.04%
2021/05/24	14	25.69	80	26.94	26.75	-66	26,502	-0.25%
2021/05/21	12	24.88	7	25.26	25.10	5	25,387	0.02%
2021/05/20	2	23.88	3	23.85	23.45	-1	24,952	0.00%
2021/05/19	21	24.85	6	25.28	24.65	15	25,004	0.06%
2021/05/18	4	23.18	0.1	23.55	23.55	3.9	24,640	0.02%
2021/05/17	9	21.98	22	21.28	21.45	-13	24,438	-0.05%
2021/05/14	60	23.34	8	23.47	23.30	52	23,925	0.22%
2021/05/13	9	26.18	2	25.88	25.85	7	23,349	0.03%
2021/05/12	8	28.73	10	30.74	28.70	-2	22,988	-0.01%
2021/05/11	96.1	33.04	129	33.72	31.85	-32.9	22,719	-0.14%	大賣/
2021/05/10	110	33.43	8	34.70	35.00	102	21,623	0.47%	大買/鉅額交易
2021/05/07	0	0.00	9	31.66	33.10	-9	21,216	-0.04%
2021/05/06	2	29.98	0	0.00	30.10	2	20,974	0.01%
2021/05/05	16	29.55	2	30.45	30.05	14	20,872	0.07%
2021/05/04	34	33.17	4	30.50	29.95	30	20,732	0.14%
2021/05/03	37	33.93	19	34.01	33.25	18	20,590	0.09%
2021/04/29	1	31.80	9	32.20	32.50	-8	20,313	-0.04%
2021/04/28	12	32.70	16	33.71	31.85	-4	20,265	-0.02%
2021/04/27	9	33.64	35	33.42	33.20	-26	20,165	-0.13%
2021/04/26	28	32.63	25	33.11	33.50	3	19,984	0.02%
2021/04/23	25.8	31.81	25	31.08	31.20	0.8	19,692	0.00%
2021/04/22	56	33.14	59	32.48	33.00	-3	18,534	-0.02%
2021/04/21	69	30.35	74	30.65	31.25	-5	17,455	-0.03%
2021/04/20	53	28.00	42.2	28.17	28.45	10.8	16,089	0.07%
2021/04/19	22	25.63	12	25.67	25.90	10	14,151	0.07%
2021/04/16	31	22.48	34.7	22.69	23.55	-3.7	13,651	-0.03%
2021/04/15	0	0.00	1	22.10	21.95	-1	13,176	-0.01%
2021/04/14	4	21.76	1	22.20	21.75	3	13,512	0.02%
2021/04/13	6	21.85	22	22.01	21.65	-16	13,634	-0.12%
2021/04/12	20	21.70	0	0.00	21.50	20	13,664	0.15%
2021/04/09	0	0.00	6	21.67	21.20	-6	14,108	-0.04%
2021/04/08	0	0.00	5	21.85	21.85	-5	14,351	-0.03%
2021/04/07	0	0.00	5	21.85	21.85	-5	14,772	-0.03%
2021/04/06	5	22.00	0.4	21.65	21.90	4.6	16,249	0.03%
2021/04/01	2	21.60	0	0.00	21.75	2	17,038	0.01%
2021/03/31	1	22.00	0	0.00	21.90	1	17,566	0.01%
2021/03/29	0	0.00	1	21.45	21.50	-1	18,039	-0.01%
2021/03/26	6	21.02	4	20.99	21.30	2	19,605	0.01%
2021/03/25	13	20.92	5	20.64	20.65	8	20,652	0.04%
2021/03/24	3	21.47	3	21.32	21.25	0	21,196	0.00%
2021/03/23	11	21.93	9	21.77	21.80	2	21,080	0.01%
2021/03/22	5	23.29	16	23.42	23.00	-11	20,831	-0.05%
2021/03/19	16	22.96	34	22.91	22.50	-18	20,375	-0.09%
2021/03/18	17	22.78	14	22.45	22.55	3	20,022	0.01%
2021/03/17	6	21.83	3	21.97	21.85	3	19,727	0.02%
2021/03/16	65	22.79	54	22.48	22.60	11	19,870	0.06%
2021/03/15	21	21.57	37	21.45	22.00	-16	19,908	-0.08%
2021/03/12	0	0.00	10	20.00	20.00	-10	19,489	-0.05%
2021/03/11	42	20.02	7	20.41	19.95	35	19,577	0.18%
2021/03/10	0	0.00	21	19.95	19.95	-21	19,392	-0.11%
2021/03/09	0	0.00	12	20.07	19.95	-12	19,393	-0.06%
2021/03/08	22	20.14	3	20.30	19.55	19	19,297	0.10%
2021/03/05	8	19.59	5	20.00	19.65	3	19,139	0.02%
2021/03/04	3	20.00	0	0.00	20.00	3	19,102	0.02%
2021/03/03	0	0.00	33	19.57	20.00	-33	19,161	-0.17%
2021/03/02	0	0.00	4	19.45	19.55	-4	19,315	-0.02%
2021/02/26	6	19.95	2	20.03	20.00	4	19,310	0.02%
2021/02/25	3	19.77	2	20.05	20.00	1	19,285	0.01%
2021/02/24	2	19.75	7	19.76	19.50	-5	19,241	-0.03%
2021/02/23	23	20.14	37	20.17	20.05	-14	19,172	-0.07%
2021/02/22	39	20.31	14	20.36	20.25	25	19,128	0.13%
2021/02/19	75	20.21	4	19.95	20.00	71	18,983	0.37%
2021/02/18	14	19.37	13	19.24	19.80	1	18,564	0.01%
2021/02/17	0	0.00	201	17.57	18.00	-201	18,364	-1.09%	大賣/鉅額交易
2021/02/05	50	17.40	0	0.00	17.35	50	18,366	0.27%
2021/02/02	130	17.97	22	17.76	17.90	108	18,517	0.58%	大買/鉅額交易
2021/02/01	0	0.00	10	17.45	17.60	-10	18,467	-0.05%
2021/01/29	80	17.85	80	18.09	17.60	0	18,405	0.00%
2021/01/28	0	0.00	1	18.60	18.55	-1	18,313	-0.01%
2021/01/27	1	18.50	0	0.00	18.60	1	18,255	0.01%
2021/01/26	80	18.67	9	18.65	18.75	71	18,212	0.39%
2021/01/25	93	19.23	120	18.95	19.00	-27	18,154	-0.15%	大賣/
2021/01/22	60	18.43	64	18.69	18.95	-4	18,049	-0.02%
2021/01/21	3	18.58	81	18.52	18.25	-78	17,920	-0.44%
2021/01/20	45	18.83	1	18.15	18.05	44	17,762	0.25%
2021/01/19	22	19.37	40	19.76	19.30	-18	17,600	-0.10%
2021/01/18	24	19.51	8	18.94	19.55	16	17,527	0.09%
2021/01/15	14	19.65	15	19.71	19.80	-1	17,371	-0.01%
2021/01/14	65	21.02	74.1	21.16	20.95	-9.1	17,105	-0.05%
2021/01/13	10	20.60	10	20.65	20.60	0	16,799	0.00%
2021/01/12	12	20.55	0	0.00	20.60	12	16,661	0.07%
2021/01/11	13	21.65	28	21.57	21.75	-15	16,399	-0.09%
2021/01/08	22	20.64	1	21.20	20.60	21	16,071	0.13%
2021/01/07	83	20.41	79	20.24	20.65	4	15,843	0.03%
2021/01/06	11	21.12	62.1	22.38	21.10	-51.1	15,420	-0.33%
2021/01/05	32	22.72	10	22.70	22.85	22	14,979	0.15%
2021/01/04	27	23.43	58	23.24	23.35	-31	14,715	-0.21%
2020/12/31	50	22.53	17	22.58	22.70	33	14,154	0.23%
2020/12/30	25	22.92	80	22.41	22.50	-55	13,819	-0.40%
2020/12/29	121	24.26	59	24.66	23.40	62	13,373	0.46%	大買/
2020/12/28	34	22.59	22.2	22.58	22.95	11.8	11,946	0.10%
2020/12/25	44	21.17	23	20.72	20.90	21	11,038	0.19%
2020/12/24	10	19.93	88	19.94	19.80	-78	10,507	-0.74%
2020/12/23	14	19.46	5	19.13	20.00	9	10,363	0.09%
2020/12/22	144	21.38	85	21.40	19.80	59	9,933	0.59%	大買/
2020/12/21	35	19.65	14.5	20.19	20.45	20.5	8,294	0.25%
2020/12/18	6	18.44	20	18.45	18.60	-14	7,201	-0.19%
2020/12/17	2	17.30	0	0.00	17.35	2	6,540	0.03%
2020/12/16	2	17.30	30	17.26	17.50	-28	6,504	-0.43%
2020/12/15	6	17.33	0	0.00	17.35	6	6,431	0.09%
2020/12/14	16	16.89	121	17.23	17.55	-105	6,229	-1.69%	大賣/鉅額交易
2020/12/11	83	16.79	2	16.68	16.75	81	6,034	1.34%
2020/12/10	44	17.46	24	17.43	17.35	20	5,814	0.34%
2020/12/09	59	18.37	11	18.50	18.60	48	5,442	0.88%
2020/12/08	0	0.00	7.6	17.85	17.85	-7.6	4,384	-0.17%
2020/12/04	10	15.80	0	0.00	15.70	10	3,990	0.25%
2020/12/03	0	0.00	1	15.80	15.70	-1	4,051	-0.02%
2020/12/02	0	0.00	20	15.65	15.70	-20	4,129	-0.48%
2020/11/30	0	0.00	40	15.85	15.85	-40	4,126	-0.97%
2020/11/26	60	15.83	130.3	15.76	16.00	-70.3	4,002	-1.76%	大賣/
2020/11/25	0	0.00	60	15.38	15.25	-60	3,984	-1.51%
2020/11/24	0	0.00	6	15.21	15.20	-6	3,900	-0.15%
2020/11/20	104	15.00	0	0.00	15.10	104	4,084	2.55%	大買/鉅額交易
2020/11/19	0	0.00	1	15.10	15.15	-1	4,097	-0.02%
2020/11/18	14	15.10	0	0.00	15.10	14	4,045	0.35%
2020/11/17	0.5	14.85	100	14.80	14.90	-99.5	3,994	-2.49%
2020/11/13	3	15.02	2	14.90	14.85	1	4,027	0.02%
2020/11/11	0	0.00	0	14.80	14.80	0	3,838	0.00%
2020/11/10	10	14.50	0	0.00	14.65	10	3,869	0.26%
2020/11/09	20	14.60	0	0.00	14.40	20	3,846	0.52%
2020/11/06	1	14.20	0	0.00	14.25	1	3,795	0.03%
2020/10/30	11	14.25	0	0.00	14.25	11	3,916	0.28%
2020/10/28	70	14.53	0	0.00	14.50	70	3,892	1.80%
2020/10/27	30	14.70	0	0.00	14.70	30	3,873	0.77%
2020/10/26	20	14.95	12	15.00	14.90	8	3,868	0.21%
2020/10/22	13	14.25	0	0.00	14.70	13	3,813	0.34%
2020/10/16	22	14.41	0	0.00	14.30	22	3,758	0.59%
2020/10/15	3	14.40	0	0.00	14.50	3	3,723	0.08%
2020/10/14	1	14.60	0.1	14.80	14.60	0.9	3,707	0.02%
2020/10/12	14	14.56	0	0.00	14.60	14	3,660	0.38%
2020/10/08	5	15.10	0	0.00	15.15	5	3,595	0.14%
2020/10/05	3	15.67	7	15.68	15.95	-4	3,387	-0.12%
2020/09/28	8	15.29	22	15.20	15.15	-14	3,157	-0.44%
2020/09/24	2	14.00	0	0.00	14.00	2	3,030	0.07%
2020/09/18	0	0.00	2	14.65	14.75	-2	2,957	-0.07%
2020/09/16	0	0.00	1	14.85	14.95	-1	2,952	-0.03%
2020/09/11	5	14.67	0	0.00	14.55	5	3,156	0.16%
2020/09/10	12	15.14	0	0.00	14.95	12	3,094	0.39%
2020/09/08	0	0.00	10	15.20	15.30	-10	2,964	-0.34%
2020/09/07	4	15.45	3	15.75	15.60	1	2,894	0.03%
2020/09/03	0	0.00	20	15.30	15.30	-20	2,786	-0.72%
2020/09/01	1	15.85	0	0.00	15.55	1	2,750	0.04%
2020/08/31	3	15.95	0	0.00	15.95	3	2,710	0.11%
2020/08/28	30	15.45	0	0.00	15.45	30	2,505	1.20%
2020/08/27	2	15.60	30	15.83	15.55	-28	2,475	-1.13%
2020/08/25	30	15.32	0	0.00	15.40	30	2,189	1.37%
2020/08/19	0	0.00	5	15.60	15.25	-5	2,088	-0.24%
2020/08/14	0	0.00	0	15.40	15.35	0	1,982	0.00%
2020/08/07	10	13.90	0	0.00	14.10	10	1,798	0.56%
2020/07/29	5	13.30	0	0.00	13.30	5	1,885	0.27%
2020/07/16	1	14.45	0	0.00	14.45	1	2,285	0.04%
2020/07/15	1	14.50	0	0.00	14.50	1	2,296	0.04%
2020/07/09	2	14.95	0	0.00	14.95	2	2,360	0.08%
2020/07/07	0	0.00	1.3	15.85	15.85	-1.3	2,317	-0.06%
2020/07/03	0	0.00	1	15.70	15.60	-1	2,283	-0.04%
2020/06/29	1	15.05	0	0.00	15.05	1	2,377	0.04%
2020/06/23	1	15.10	0	0.00	15.15	1	2,410	0.04%
2020/06/19	2	15.20	20	15.25	15.50	-18	2,397	-0.75%
2020/06/18	0	0.00	182	15.50	15.55	-182	2,268	-8.02%	大賣/鉅額交易
2020/06/17	0	0.00	2	14.95	14.95	-2	2,169	-0.09%
2020/06/16	0	0.00	2	14.60	14.80	-2	2,167	-0.09%
2020/06/15	1	14.30	0	0.00	14.30	1	2,200	0.05%
2020/06/12	80	14.34	4	14.24	14.35	76	2,217	3.43%
2020/06/11	100	14.70	0.1	14.60	14.60	99.9	2,309	4.33%
2020/06/10	0	0.00	1	14.90	15.05	-1	2,298	-0.04%
2020/06/09	21	14.85	0	0.00	14.80	21	2,317	0.91%
2020/06/08	0	0.00	0.2	14.70	14.70	-0.2	2,325	-0.01%
2020/06/05	0	0.00	1	14.70	14.65	-1	2,326	-0.04%
2020/06/04	0	0.00	2	14.50	14.40	-2	2,317	-0.09%
2020/05/29	1	14.00	0	0.00	14.00	1	2,313	0.04%
2020/05/28	2	14.10	0	0.00	14.10	2	2,314	0.09%
2020/05/27	0	0.00	10	14.25	14.30	-10	2,313	-0.43%
2020/05/20	10	14.10	0	0.00	13.95	10	2,306	0.43%
2020/05/19	0	0.00	1	14.00	14.00	-1	2,302	-0.04%
2020/05/15	1	13.60	0	0.00	13.60	1	2,310	0.04%
2020/05/14	2	13.90	0	0.00	13.85	2	2,304	0.09%
2020/05/13	1	14.30	0	0.00	14.50	1	2,274	0.04%
2020/05/12	1	14.40	0	0.00	14.50	1	2,305	0.04%
2020/05/11	0	0.00	5	14.79	14.70	-5	2,299	-0.22%
2020/05/08	1	14.50	0	0.00	14.40	1	2,275	0.04%
2020/05/07	0	0.00	11	14.51	14.60	-11	2,260	-0.49%
2020/05/05	0	0.00	2	14.63	14.60	-2	2,245	-0.09%
2020/05/04	2	14.43	0	0.00	14.30	2	2,269	0.09%
2020/04/30	4	14.90	0	0.00	14.80	4	2,271	0.18%
2020/04/29	10	14.82	0	0.00	14.95	10	2,330	0.43%
2020/04/27	0	0.00	10	14.75	14.70	-10	2,335	-0.43%
2020/04/24	1	14.75	9	14.57	14.50	-8	2,306	-0.35%
2020/04/23	14	14.69	4	14.50	14.60	10	2,284	0.44%
2020/04/22	4	13.90	9	13.80	14.20	-5	2,242	-0.22%
2020/04/21	0	0.00	2	14.25	14.50	-2	2,227	-0.09%
2020/04/20	2	13.70	2	13.80	13.75	0	2,026	0.00%
2020/04/17	0	0.00	2	13.40	13.45	-2	2,012	-0.10%
2020/04/16	2	13.50	12	13.33	13.50	-10	1,988	-0.50%
2020/04/15	0	0.00	10	13.50	13.50	-10	1,969	-0.51%
2020/04/10	0	0.00	2	12.60	12.70	-2	1,924	-0.10%
2020/04/06	0	0.00	2	11.95	12.10	-2	1,839	-0.11%
2020/04/01	2	11.40	0	0.00	12.00	2	1,811	0.11%
2020/03/24	0	0.00	5	10.10	10.25	-5	1,738	-0.29%
2020/03/18	20	10.55	0	0.00	10.50	20	1,676	1.19%
2020/03/17	6	10.65	0	0.00	10.45	6	1,663	0.36%
2020/03/16	0	0.00	5	11.41	11.35	-5	1,555	-0.32%
2020/03/06	0	0.00	20	13.30	13.30	-20	1,381	-1.45%
2020/03/02	5	13.30	0	0.00	13.35	5	1,400	0.36%
2020/02/26	0	0.00	13	13.65	13.65	-13	1,390	-0.93%
2020/02/25	17	13.51	3	13.65	13.60	14	1,389	1.01%
2020/02/24	1	13.70	0	0.00	13.75	1	1,390	0.07%
2020/02/19	24	14.11	0	0.00	14.15	24	1,406	1.71%
2020/02/18	3	13.75	6	13.83	13.85	-3	1,396	-0.21%
2020/02/17	5	13.67	17	13.78	13.75	-12	1,394	-0.86%
2020/02/14	0	0.00	9	13.87	13.80	-9	1,407	-0.64%
2020/02/13	15	13.82	9	14.05	13.70	6	1,410	0.43%
2020/02/12	0	0.00	12	13.61	13.75	-12	1,385	-0.87%
2020/02/11	1	13.35	4	13.50	13.40	-3	1,378	-0.22%
2020/02/10	8	13.28	0	0.00	13.25	8	1,378	0.58%
2020/02/06	0	0.00	19	13.56	13.65	-19	1,365	-1.39%
2020/02/05	33	13.30	8	13.43	13.30	25	1,375	1.82%
2020/02/04	4	13.55	19	13.61	13.60	-15	1,348	-1.11%
2020/02/03	36	13.63	0	0.00	13.50	36	1,325	2.72%
2020/01/30	5	15.05	1	15.30	14.85	4	1,202	0.33%
2020/01/15	7	15.73	5	15.85	15.85	2	1,171	0.17%
2020/01/14	1	16.00	0	0.00	16.10	1	1,137	0.09%
2020/01/10	0	0.00	3	16.20	16.25	-3	1,164	-0.26%
2020/01/08	2	16.33	0	0.00	16.35	2	1,219	0.16%
2019/12/30	2	16.70	1	16.70	16.75	1	1,389	0.07%
2019/12/25	0	0.00	2	16.98	17.00	-2	1,474	-0.14%
2019/12/20	0	0.00	0	16.90	16.95	0	1,485	0.00%
2019/12/19	0	0.00	3.7	16.87	16.95	-3.7	1,452	-0.25%
2019/12/18	1	16.65	4	16.71	16.70	-3	1,443	-0.21%
2019/12/17	0	0.00	19	16.64	16.65	-19	1,450	-1.31%
2019/12/12	0	0.00	6	16.50	16.50	-6	1,471	-0.41%
2019/12/11	0	0.00	3	16.50	16.40	-3	1,473	-0.20%
2019/12/10	3	16.35	4	16.64	16.35	-1	1,476	-0.07%
2019/12/09	5	15.70	0	0.00	15.70	5	1,486	0.34%
2019/11/29	2	15.95	0	0.00	16.00	2	1,765	0.11%
2019/11/28	3	16.15	0	0.00	16.10	3	1,817	0.17%
2019/11/27	0	0.00	7	16.34	16.30	-7	1,849	-0.38%
2019/11/25	0	0.00	6	15.75	15.85	-6	1,888	-0.32%
2019/11/22	0	0.00	18	15.65	15.65	-18	1,898	-0.95%
2019/11/21	25	15.55	0	0.00	15.60	25	1,906	1.31%
2019/11/20	0	0.00	5	15.65	15.75	-5	1,903	-0.26%
2019/11/19	6	15.56	12	15.66	15.60	-6	1,912	-0.31%
2019/11/18	20	15.61	9	15.73	15.55	11	1,904	0.58%
2019/11/15	9	15.62	3	15.70	15.70	6	1,900	0.32%
2019/11/07	8	16.18	0	0.00	16.15	8	1,963	0.41%
2019/11/06	0	0.00	5	16.40	16.40	-5	1,973	-0.25%
2019/11/04	7	16.16	0	0.00	16.20	7	1,991	0.35%
2019/11/01	3	16.37	3	16.37	16.35	0	1,986	0.00%
2019/10/31	0.9	16.75	0	0.00	16.65	0.9	1,984	0.05%
2019/10/30	0	0.00	3	16.80	16.90	-3	1,995	-0.15%
2019/10/29	0	0.00	3	16.40	16.40	-3	1,998	-0.15%
2019/10/28	4	16.53	0	0.00	16.50	4	2,022	0.20%
2019/10/24	1	16.65	3	16.80	16.65	-2	2,036	-0.10%
2019/10/23	6	16.62	0	0.00	16.60	6	2,095	0.29%
2019/10/22	1	16.90	0	0.00	16.80	1	2,185	0.05%
2019/10/21	1	16.90	11	16.85	16.90	-10	2,245	-0.45%
2019/10/18	7	16.92	0	0.00	16.80	7	2,316	0.30%
2019/10/17	1	17.10	0	0.00	17.10	1	2,296	0.04%
2019/10/16	0	0.00	1	17.50	17.40	-1	2,331	-0.04%
2019/10/15	1	17.40	4	17.86	17.40	-3	2,307	-0.13%
2019/10/14	6	17.54	13	17.55	17.75	-7	2,267	-0.31%
2019/10/09	0	0.00	10.4	16.89	16.85	-10.4	2,160	-0.48%
2019/10/08	0	0.00	85	16.55	16.55	-85	2,115	-4.02%
2019/10/07	0	0.00	3	16.60	16.65	-3	2,111	-0.14%
2019/10/02	0	0.00	3	16.45	16.45	-3	2,104	-0.14%
2019/09/27	3	16.20	0	0.00	16.05	3	2,033	0.15%
2019/09/26	2	16.25	0	0.00	16.35	2	2,032	0.10%
2019/09/25	0	0.00	1	16.45	16.50	-1	2,028	-0.05%
2019/09/24	1	16.25	0	0.00	16.25	1	2,018	0.05%
2019/09/23	2	16.25	0	0.00	16.30	2	2,017	0.10%
2019/09/19	5	17.20	10	17.25	17.20	-5	1,968	-0.25%
2019/09/18	0	0.00	5	17.45	17.40	-5	1,951	-0.26%
2019/09/11	7	17.19	5	17.45	17.20	2	1,912	0.10%
2019/09/10	6	17.28	5	17.55	17.20	1	1,850	0.05%
2019/09/09	1	17.30	3	17.43	17.30	-2	1,780	-0.11%
2019/09/06	4	17.08	0	0.00	17.00	4	1,733	0.23%
2019/09/05	14	17.45	22	17.60	17.30	-8	1,690	-0.47%
2019/09/04	5	17.25	5	17.45	17.30	0	1,639	0.00%
2019/09/03	5	17.25	37	17.41	17.25	-32	1,598	-2.00%
2019/09/02	15	17.12	4	17.08	17.10	11	1,540	0.71%
2019/08/30	22	16.50	2	16.70	16.60	20	1,483	1.35%
2019/08/29	5	16.55	6	16.58	16.50	-1	1,452	-0.07%
2019/08/27	1	15.70	0	0.00	15.80	1	1,382	0.07%
2019/08/22	0	0.00	2	16.10	16.10	-2	1,333	-0.15%
2019/08/20	5	16.05	0	0.00	16.10	5	1,306	0.38%
2019/08/16	20	15.88	7	15.81	16.00	13	1,282	1.01%
2019/08/15	6	15.25	22	15.32	15.35	-16	1,224	-1.31%
2019/08/14	5	15.40	6	15.55	15.40	-1	1,197	-0.08%
2019/08/13	18	15.44	0	0.00	15.40	18	1,200	1.50%
2019/08/12	13	15.68	3	15.80	15.65	10	1,237	0.81%
2019/08/08	18	15.59	3	15.65	15.65	15	1,279	1.17%
2019/08/07	13	15.66	0	0.00	15.70	13	1,327	0.98%
2019/08/05	2	15.90	0	0.00	15.95	2	1,312	0.15%
2019/08/01	15	16.55	0	0.00	16.35	15	1,287	1.17%
2019/07/31	13	16.78	0	0.00	16.70	13	1,269	1.02%
2019/07/30	3	17.00	0	0.00	17.00	3	1,261	0.24%
2019/07/26	12	17.19	0	0.00	17.10	12	1,265	0.95%
2019/07/24	0	0.00	3	18.05	17.75	-3	1,210	-0.25%
2019/07/23	0	0.00	1	17.90	17.95	-1	1,123	-0.09%
2019/07/22	25	17.96	0	0.00	17.70	25	1,073	2.33%
2019/07/19	0	0.00	4	17.44	17.40	-4	1,048	-0.38%
2019/07/18	5	17.40	2	17.40	17.30	3	1,050	0.29%
2019/07/17	0	0.00	4	17.10	17.00	-4	1,007	-0.40%
2019/07/16	1	16.95	2	17.00	16.95	-1	1,011	-0.10%
2019/07/11	0	0.00	3	16.85	16.80	-3	1,154	-0.26%
2019/07/08	0	0.00	10	16.75	16.65	-10	1,150	-0.87%
2019/07/05	0	0.00	20	16.80	16.80	-20	1,158	-1.73%
2019/07/04	0	0.00	120	16.70	16.80	-120	1,149	-10.44%	大賣/鉅額交易
2019/07/01	25	16.10	0	0.00	16.15	25	1,125	2.22%
2019/06/28	5	16.05	0	0.00	16.10	5	1,125	0.44%
2019/06/26	1	16.05	0	0.00	16.05	1	1,130	0.09%
2019/06/21	20	15.85	2	15.85	15.90	18	1,120	1.61%
2019/06/20	5	15.65	0	0.00	15.70	5	1,113	0.45%
2019/06/19	1	15.40	1	15.50	15.50	0	1,108	0.00%
2019/06/18	15	15.40	0	0.00	15.45	15	1,112	1.35%
2019/06/17	0	0.00	6	15.45	15.45	-6	1,117	-0.54%
2019/06/14	0	0.00	10	15.40	15.40	-10	1,123	-0.89%
2019/06/11	7	15.35	0	0.00	15.40	7	1,130	0.62%
2019/06/10	13	15.35	4	15.45	15.40	9	1,136	0.79%
2019/06/03	0	0.00	1	15.50	15.45	-1	1,147	-0.09%
2019/05/31	2	15.65	0	0.00	15.60	2	1,147	0.17%
2019/05/28	0	0.00	9	15.63	15.50	-9	1,163	-0.77%
2019/05/27	0	0.00	9	15.57	15.50	-9	1,175	-0.77%
2019/05/24	0	0.00	6	15.58	15.50	-6	1,190	-0.50%
2019/05/23	3	15.40	9	15.50	15.40	-6	1,196	-0.50%
2019/05/21	0	0.00	38	15.42	15.55	-38	1,214	-3.13%
2019/05/20	14	15.22	12	15.37	15.20	2	1,221	0.16%
2019/05/17	54	15.54	6	15.45	15.30	48	1,205	3.98%
2019/05/16	27	15.60	38	15.75	15.65	-11	1,153	-0.95%
2019/05/15	75	15.78	0	0.00	15.70	75	1,103	6.80%
2019/05/14	10	16.45	0	0.00	16.35	10	1,038	0.96%
2019/05/10	1	16.45	0	0.00	16.50	1	1,040	0.10%
2019/05/09	10	17.00	0	0.00	16.85	10	1,036	0.96%
2019/05/07	0	0.00	1	17.40	17.20	-1	1,050	-0.10%
2019/05/06	20	17.05	0	0.00	16.95	20	1,043	1.92%
2019/05/02	0	0.00	1	17.45	17.40	-1	998	-0.10%
2019/04/30	1	16.85	0	0.00	17.20	1	983	0.10%
2019/04/25	0	0.00	1	17.45	17.45	-1	981	-0.10%
2019/04/19	1	17.45	3	17.35	17.05	-2	896	-0.22%
2019/04/18	4	16.98	0	0.00	17.10	4	835	0.48%
2019/04/02	0	0.00	7	15.65	15.70	-7	772	-0.91%
2019/04/01	7	15.60	0	0.00	15.60	7	779	0.90%
2019/03/29	3	15.70	0	0.00	15.70	3	777	0.39%
2019/03/28	0	0.00	0.4	15.65	15.70	-0.4	789	-0.04%
2019/03/27	0	0.00	3	15.65	15.60	-3	798	-0.38%
2019/03/26	0	0.00	3	15.75	15.65	-3	811	-0.37%
2019/03/25	12	15.63	6	15.70	15.65	6	839	0.72%
2019/03/14	0	0.00	4	15.95	15.90	-4	941	-0.42%
2019/03/13	3	15.90	0	0.00	15.95	3	952	0.32%
2019/03/11	0	0.00	3	15.80	15.85	-3	973	-0.31%
2019/03/08	3	15.60	0	0.00	15.70	3	1,003	0.30%
2019/02/22	3	15.55	3	15.65	15.60	0	1,103	0.00%
2019/02/21	0	0.00	6	15.63	15.65	-6	1,102	-0.54%
2019/02/20	3	15.50	6	15.65	15.60	-3	1,107	-0.27%
2019/02/19	0	0.00	3	15.60	15.55	-3	1,100	-0.27%
2019/02/18	0	0.00	6	15.50	15.50	-6	1,101	-0.54%
2019/02/14	0	0.00	3	15.45	15.40	-3	1,121	-0.27%
2019/02/13	0	0.00	9	15.35	15.40	-9	1,121	-0.80%
2019/02/12	0	0.00	24	15.21	15.25	-24	1,133	-2.12%
2019/02/11	3	15.05	12	15.23	15.25	-9	1,133	-0.79%
2019/01/30	10	15.28	0	0.00	15.25	10	1,120	0.89%
2019/01/29	12	15.16	22	15.33	15.40	-10	1,109	-0.90%
2019/01/28	29	15.39	0	0.00	15.35	29	1,101	2.63%
2019/01/25	4	15.48	3	15.60	15.55	1	1,102	0.09%
2019/01/24	12	15.51	3	15.65	15.50	9	1,174	0.77%
2019/01/23	0	0.00	9	15.62	15.55	-9	1,243	-0.72%
2019/01/22	13	15.56	9	15.68	15.55	4	1,258	0.32%
2019/01/21	18	15.55	6	15.65	15.65	12	1,283	0.93%
2019/01/18	22	15.49	3	15.55	15.50	19	1,323	1.44%
2019/01/17	32	15.44	36	15.58	15.60	-4	1,372	-0.29%
2019/01/16	10	15.52	0	0.00	15.50	10	1,425	0.70%
2019/01/15	17	15.47	17	15.62	15.65	0	1,466	0.00%
2019/01/14	4	15.50	4	15.60	15.60	0	1,497	0.00%
2019/01/10	0.6	15.95	0	0.00	15.95	0.6	1,579	0.04%
2018/12/20	0	0.00	2	16.15	16.30	-2	2,712	-0.07%
2018/12/17	5	16.58	1	16.90	16.70	4	2,725	0.15%
2018/12/14	6	16.30	3	16.35	16.25	3	2,688	0.11%
2018/12/13	3	16.50	0	0.00	16.50	3	2,683	0.11%
2018/12/06	0	0.00	4	16.20	16.10	-4	2,715	-0.15%
2018/12/05	1	16.15	1	16.20	16.20	0	2,718	0.00%
2018/11/30	0	0.00	10	16.20	16.00	-10	2,737	-0.37%
2018/11/28	0	0.00	1	16.20	15.95	-1	2,731	-0.04%
2018/11/27	0	0.00	10	15.78	15.90	-10	2,715	-0.37%
2018/11/26	0	0.00	6	15.40	15.50	-6	2,700	-0.22%
2018/11/21	3	15.35	3	15.45	15.50	0	2,708	0.00%
2018/11/20	11	15.49	5	15.62	15.60	6	2,707	0.22%
2018/11/19	0	0.00	15	15.52	15.55	-15	2,713	-0.55%
2018/11/16	7	15.17	10	15.27	15.30	-3	2,727	-0.11%
2018/11/15	30	15.08	14	15.16	15.15	16	2,733	0.59%
2018/11/14	0	0.00	20	15.19	15.15	-20	2,730	-0.73%
2018/11/13	25	14.92	15	15.07	15.00	10	2,743	0.36%
2018/11/12	18	15.05	6	15.23	15.20	12	2,733	0.44%
2018/11/09	0	0.00	10	15.15	15.10	-10	2,785	-0.36%
2018/11/08	10	15.35	0	0.00	15.35	10	2,860	0.35%
2018/11/07	1	15.40	0	0.00	15.40	1	2,888	0.03%
2018/11/06	6	15.45	7	15.50	15.40	-1	2,973	-0.03%
2018/11/02	3	15.30	31	15.45	15.50	-28	3,048	-0.92%
2018/11/01	30	15.37	17	15.37	15.40	13	3,083	0.42%
2018/10/31	31	15.12	10	15.45	15.95	21	3,169	0.66%
2018/10/30	0	0.00	1	15.00	15.05	-1	3,224	-0.03%
2018/10/29	9	14.85	18	15.07	14.95	-9	3,252	-0.28%
2018/10/26	41	15.14	12	15.09	15.05	29	3,331	0.87%
2018/10/25	5	15.39	0	0.00	15.25	5	3,303	0.15%
2018/10/24	3	16.55	12	16.44	16.35	-9	3,249	-0.28%
2018/10/17	2	16.90	2	17.30	17.30	0	3,233	0.00%
2018/10/16	4	17.36	0	0.00	17.15	4	3,159	0.13%
2018/10/15	1	18.25	2	18.40	18.05	-1	3,026	-0.03%
2018/10/12	1	17.70	2	18.05	17.65	-1	2,807	-0.04%
2018/10/11	3	17.67	29	17.45	18.00	-26	2,612	-1.00%
2018/10/09	14	17.02	32	17.22	17.60	-18	2,327	-0.77%
2018/10/08	0	0.00	4	16.05	16.30	-4	2,130	-0.19%
2018/10/05	2	15.15	0	0.00	15.30	2	2,080	0.10%
2018/10/03	5	15.90	0	0.00	15.90	5	2,061	0.24%
2018/10/01	2	15.75	1	15.85	15.80	1	2,043	0.05%
2018/09/28	10	15.60	0	0.00	15.65	10	2,039	0.49%
2018/09/27	2	15.70	2	15.60	15.65	0	2,036	0.00%
2018/09/26	2	15.40	2	15.60	15.40	0	2,022	0.00%
2018/09/25	2	15.50	1	15.65	15.75	1	2,004	0.05%
2018/09/19	1	15.20	0	0.00	15.30	1	2,032	0.05%
2018/09/14	1	15.20	0	0.00	15.15	1	2,034	0.05%
2018/09/07	2	15.25	0	0.00	15.20	2	1,961	0.10%
2018/09/06	0	0.00	10	15.65	15.50	-10	1,941	-0.52%
2018/09/05	2	15.70	0	0.00	15.65	2	1,928	0.10%
2018/09/03	3	16.10	0	0.00	16.05	3	1,884	0.16%
2018/08/31	2	16.30	10	16.50	16.30	-8	1,876	-0.43%
2018/08/30	0	0.00	10	16.40	16.40	-10	1,864	-0.54%
2018/08/23	5	16.75	10	16.65	16.80	-5	1,855	-0.27%
2018/08/13	2	16.55	11	16.73	16.55	-9	1,609	-0.56%
2018/08/10	3	17.40	10	17.50	17.50	-7	1,526	-0.46%
2018/08/09	0	0.00	2	18.10	18.05	-2	1,473	-0.14%
2018/08/08	6	18.07	3	17.93	18.20	3	1,465	0.20%
2018/08/07	29	18.27	5	18.40	18.00	24	1,414	1.70%
2018/08/06	1	17.85	15	17.98	17.90	-14	1,255	-1.12%
2018/08/03	10	17.20	1	17.20	17.30	9	1,134	0.79%
2018/08/02	0	0.00	2	16.90	17.00	-2	1,092	-0.18%
2018/07/27	2	15.95	0	0.00	15.95	2	964	0.21%
2018/07/13	0	0.00	5	15.05	15.05	-5	841	-0.59%
2018/07/04	5	15.55	0	0.00	15.55	5	912	0.55%
2018/06/26	1	15.80	0	0.00	16.00	1	842	0.12%
2018/06/20	5	16.70	0	0.00	16.65	5	846	0.59%
2018/06/05	3	16.95	0	0.00	16.95	3	883	0.34%
2018/05/18	1	16.90	0	0.00	17.05	1	966	0.10%
2018/05/17	4	17.00	0	0.00	17.05	4	968	0.41%
2018/05/15	0	0.00	0.2	17.50	17.40	-0.2	966	-0.02%
2018/05/11	0	0.00	1	17.60	17.60	-1	1,016	-0.10%
2018/05/10	0	0.00	14	17.65	17.70	-14	1,011	-1.38%
2018/04/30	24	17.56	0	0.00	17.55	24	1,000	2.40%
2018/04/24	1	17.40	0	0.00	17.40	1	1,077	0.09%
2018/04/19	15	17.50	0	0.00	17.50	15	1,115	1.34%
2018/04/18	2	17.45	0	0.00	17.55	2	1,126	0.18%
2018/04/16	1	18.25	0	0.00	17.80	1	1,125	0.09%
2018/04/11	1	17.75	0	0.00	17.85	1	1,140	0.09%
2018/03/27	5	17.65	0	0.00	17.65	5	1,154	0.43%
2018/03/20	2	18.25	0	0.00	18.30	2	1,121	0.18%
2018/03/13	10	18.33	0	0.00	18.30	10	1,099	0.91%
2018/03/12	10	18.45	0	0.00	18.40	10	1,089	0.92%
2018/03/02	4	19.00	0	0.00	18.95	4	1,195	0.33%
2018/03/01	6	19.05	0	0.00	19.25	6	1,188	0.50%
2018/02/27	3	19.40	0	0.00	19.45	3	1,165	0.26%
2018/02/26	2	19.60	0	0.00	19.55	2	1,164	0.17%
2018/02/23	0	0.00	2	19.55	19.55	-2	1,163	-0.17%
2018/02/22	1	19.55	3	19.50	19.55	-2	1,162	-0.17%
2018/02/21	2	18.95	0	0.00	19.00	2	1,157	0.17%
2018/02/08	0	0.00	1	18.90	19.00	-1	1,161	-0.09%
2018/02/07	0	0.00	20	19.09	18.90	-20	1,169	-1.71%
2018/02/05	5	20.00	0	0.00	20.05	5	1,134	0.44%
2018/01/31	0	0.00	1	20.00	20.15	-1	1,172	-0.09%
2018/01/30	1	20.15	0	0.00	20.10	1	1,177	0.08%
2018/01/22	1	20.25	0	0.00	20.20	1	1,136	0.09%
2018/01/18	1	20.50	0	0.00	20.50	1	1,103	0.09%
2018/01/16	2	20.45	0	0.00	20.50	2	1,093	0.18%
2018/01/12	2	20.95	0	0.00	20.85	2	1,069	0.19%