新興 (2605)-元大-汐止券商分點個股進出

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
26.55
漲跌
▼0.05
漲幅
-0.19%
成交量
18,902張
產業
上市航運類股
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－元大-汐止券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-汐止券商分點個股進出
元大-汐止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
2024/04/29	36	26.95	43	26.98	26.55	-7	9,260	-0.08%
2024/04/26	15	26.51	17	26.51	26.60	-2	9,017	-0.02%
2024/04/25	4	26.05	5	25.76	25.70	-1	8,833	-0.01%
2024/04/24	5	25.54	4	25.70	26.15	1	8,851	0.01%
2024/04/23	13	25.87	13	26.01	25.90	0	8,843	0.00%
2024/04/22	26.2	26.83	24.2	26.69	26.00	2	8,812	0.02%
2024/04/19	76	26.40	83	26.51	26.60	-7	8,358	-0.08%
2024/04/18	15	25.19	11	25.33	25.15	4	7,740	0.05%
2024/04/17	5	25.63	23	25.53	25.30	-18	7,806	-0.23%
2024/04/16	35	25.83	17	25.43	25.25	18	7,912	0.23%
2024/04/15	13	26.43	11	26.50	26.40	2	8,024	0.02%
2024/04/12	14.2	26.23	17	26.22	26.35	-2.8	8,064	-0.03%
2024/04/11	3	26.02	23	25.67	26.10	-20	8,264	-0.24%
2024/04/10	23	24.93	14	25.07	24.95	9	8,698	0.10%
2024/04/09	23	25.02	9	24.93	24.95	14	8,859	0.16%
2024/04/03	0	24.00	0	0.00	23.90	0	9,007	0.00%
2024/04/02	0	0.00	1.1	24.11	24.10	-1.1	9,065	-0.01%
2024/04/01	3.4	24.15	1	24.20	24.30	2.4	9,175	0.03%
2024/03/29	2	24.10	0	0.00	24.05	2	9,291	0.02%
2024/03/28	1	24.45	1	24.45	24.30	0	9,545	0.00%
2024/03/27	9	24.29	3	24.35	24.35	6	9,689	0.06%
2024/03/26	3	24.63	6	24.32	24.40	-3	9,921	-0.03%
2024/03/25	1	25.20	1	25.00	25.15	0	10,016	0.00%
2024/03/22	5	24.70	1	24.95	25.10	4	10,281	0.04%
2024/03/21	6	25.16	3	25.03	24.95	3	10,763	0.03%
2024/03/20	7	25.39	0	0.00	25.10	7	10,917	0.06%
2024/03/19	2	25.45	1	25.50	25.70	1	11,173	0.01%
2024/03/18	1	24.65	0	0.00	24.70	1	11,585	0.01%
2024/03/15	5	24.35	0	0.00	24.55	5	12,038	0.04%
2024/03/14	4.1	25.36	4	25.34	25.15	0.1	12,882	0.00%
2024/03/13	6.1	25.31	4	25.45	25.35	2.1	14,522	0.01%
2024/03/12	8	26.16	5	25.95	25.95	3	15,324	0.02%
2024/03/11	2	25.98	6	26.44	26.35	-4	17,041	-0.02%
2024/03/08	8.5	25.54	6	25.39	25.35	2.5	19,216	0.01%
2024/03/07	12	25.98	5	26.08	25.50	7	19,921	0.04%
2024/03/06	10	26.62	1.3	26.53	26.35	8.7	20,398	0.04%
2024/03/05	12	27.35	3	27.22	27.15	9	20,507	0.04%
2024/03/04	1.5	26.93	2	27.03	27.00	-0.5	20,436	0.00%
2024/03/01	2	27.18	9	27.28	27.20	-7	20,874	-0.03%
2024/02/29	74	27.85	61.5	27.74	27.65	12.6	21,012	0.06%
2024/02/27	1	27.30	22	26.71	27.05	-21	20,683	-0.10%
2024/02/26	1	27.80	1	27.65	27.40	0	20,529	0.00%
2024/02/23	5	27.23	13	27.37	27.25	-8	20,350	-0.04%
2024/02/22	11	27.51	33	27.43	27.10	-22	20,186	-0.11%
2024/02/21	81.1	27.79	127.2	27.94	27.50	-46.1	19,912	-0.23%	大賣/
2024/02/20	43	26.51	34	26.42	26.60	9	19,353	0.05%
2024/02/19	3	24.75	17	25.33	25.80	-14	19,125	-0.07%
2024/02/16	0	0.00	3	24.58	24.65	-3	18,996	-0.02%
2024/02/15	0	0.00	21	23.37	24.05	-21	18,938	-0.11%
2024/02/05	0	0.00	2	22.70	22.65	-2	18,889	-0.01%
2024/02/02	2	22.90	1	22.90	22.85	1	18,942	0.01%
2024/02/01	1	23.25	0	0.00	23.45	1	18,981	0.01%
2024/01/31	13	23.00	1.5	22.93	22.90	11.5	18,979	0.06%
2024/01/30	5	23.30	0	0.00	23.35	5	18,961	0.03%
2024/01/26	5	23.15	0	0.00	23.15	5	18,972	0.03%
2024/01/24	0	0.00	1	24.00	23.85	-1	19,030	-0.01%
2024/01/23	6	23.76	0	0.00	23.50	6	19,036	0.03%
2024/01/22	0	0.00	1	23.95	23.80	-1	19,033	-0.01%
2024/01/19	3	23.55	0	0.00	23.55	3	19,075	0.02%
2024/01/18	14	23.56	0	0.00	23.60	14	19,136	0.07%
2024/01/17	2	23.48	5	23.36	23.40	-3	19,114	-0.02%
2024/01/16	23	23.89	0	0.00	23.80	23	19,150	0.12%
2024/01/15	2	24.65	1	24.65	24.50	1	19,233	0.01%
2024/01/12	10	24.65	1	24.65	24.45	9	19,412	0.05%
2024/01/11	2	24.48	0	0.00	24.55	2	19,744	0.01%
2024/01/10	15	24.85	9	24.82	24.70	6	19,772	0.03%
2024/01/09	17	25.88	23	25.83	25.80	-6	19,675	-0.03%
2024/01/08	13	26.76	18.1	26.89	26.95	-5.1	19,526	-0.03%
2024/01/05	28.1	27.20	15.2	27.11	27.60	13	19,410	0.07%
2024/01/04	40.2	27.12	55.3	27.17	27.30	-15.2	19,050	-0.08%
2024/01/03	7	26.00	3	26.13	26.20	4	18,525	0.02%
2024/01/02	17	25.74	3	26.08	25.60	14	18,647	0.08%
2023/12/29	2	25.38	23	25.39	25.35	-21	18,537	-0.11%
2023/12/28	0	0.00	12	25.46	25.20	-12	18,565	-0.06%
2023/12/27	16	25.71	0	0.00	25.60	16	18,584	0.09%
2023/12/26	6.1	25.84	9	25.88	25.80	-3	18,640	-0.02%
2023/12/25	64	25.60	55	25.26	25.55	9	18,655	0.05%
2023/12/22	14	26.76	9	27.07	26.70	5	18,759	0.03%
2023/12/21	40	27.26	7	27.19	27.05	33	18,665	0.18%
2023/12/20	7	26.86	24	26.71	26.80	-17	18,503	-0.09%
2023/12/19	28	27.22	8	26.74	26.85	20	18,498	0.11%
2023/12/18	34	27.59	40.1	27.80	27.55	-6.1	18,534	-0.03%
2023/12/15	7	27.37	1.1	27.63	27.20	5.9	18,789	0.03%
2023/12/14	18.1	27.32	44	27.50	27.30	-26	18,972	-0.14%
2023/12/13	32	27.91	33.6	28.22	27.75	-1.6	19,259	-0.01%
2023/12/12	41.2	28.06	30.2	28.01	27.90	11.1	19,542	0.06%
2023/12/11	84.6	28.50	50.3	28.29	27.90	34.3	19,459	0.18%
2023/12/08	138.4	28.63	147.3	28.85	29.30	-8.9	18,535	-0.05%	大買/大賣/
2023/12/07	116.3	27.95	53.4	27.94	28.10	62.9	16,888	0.37%	大買/
2023/12/06	126.9	28.49	49.2	28.25	28.50	77.7	16,039	0.48%	大買/
2023/12/05	85.8	28.28	244	28.70	28.80	-158.2	14,345	-1.10%	大賣/鉅額交易
2023/12/04	66	25.10	59.1	25.54	26.20	7	12,101	0.06%
2023/12/01	11	23.34	15.4	23.56	23.85	-4.4	11,401	-0.04%
2023/11/30	3	22.92	19	22.62	22.60	-16	10,862	-0.15%
2023/11/29	17	21.92	7	22.02	22.30	10	10,612	0.09%
2023/11/28	31	22.47	46	22.22	22.30	-15	10,412	-0.14%
2023/11/27	9	21.46	17	21.68	21.30	-8	9,810	-0.08%
2023/11/24	6	20.66	0	0.00	20.65	6	9,572	0.06%
2023/11/22	5	20.36	2	20.45	20.30	3	9,559	0.03%
2023/11/21	2	20.40	2	20.53	20.40	0	9,592	0.00%
2023/11/20	4	20.50	2	20.65	20.45	2	9,698	0.02%
2023/11/17	6	20.73	3.1	20.88	20.70	2.9	9,992	0.03%
2023/11/16	11	20.47	4	20.40	20.55	7	10,185	0.07%
2023/11/15	5	20.16	2	20.35	20.15	3	10,589	0.03%
2023/11/14	3.1	20.27	0	0.00	20.15	3.1	10,833	0.03%
2023/11/13	4	20.16	0	0.00	20.15	4	10,833	0.04%
2023/11/10	7	20.32	1	20.35	20.25	6	10,784	0.06%
2023/11/09	1	20.56	0	0.00	20.55	1	10,716	0.01%
2023/11/08	0	21.35	0	0.00	21.25	0	10,699	0.00%
2023/11/07	0	21.65	2	21.40	21.40	-2	10,703	-0.02%
2023/11/03	1	21.70	2	21.85	21.70	-1	10,676	-0.01%
2023/11/01	7.1	21.44	3	21.15	21.25	4.1	10,607	0.04%
2023/10/31	7	21.97	11	21.76	21.60	-4	10,527	-0.04%
2023/10/30	2	22.30	0	0.00	22.30	2	10,489	0.02%
2023/10/27	6	21.87	1	21.95	22.20	5	10,461	0.05%
2023/10/26	13	22.25	1	22.25	22.25	12	10,411	0.12%
2023/10/24	5	22.72	3	22.45	22.95	2	10,430	0.02%
2023/10/23	7	22.84	2	22.80	22.70	5	10,314	0.05%
2023/10/20	3	23.65	0	0.00	23.90	3	10,141	0.03%
2023/10/19	21	24.19	28	24.14	24.45	-7	9,938	-0.07%
2023/10/18	3	22.83	1	22.70	22.75	2	9,503	0.02%
2023/10/17	4	22.84	11.1	22.80	22.60	-7.1	9,367	-0.08%
2023/10/16	32	23.10	4	23.21	23.10	28	9,312	0.30%
2023/10/13	11	23.84	4	23.98	23.75	7	9,248	0.08%
2023/10/12	1	23.65	50	23.33	23.60	-49	9,136	-0.54%
2023/10/11	3	23.95	38	23.94	23.85	-35	9,077	-0.39%
2023/10/06	11.1	24.12	25	24.07	24.30	-13.9	8,907	-0.16%
2023/10/05	17	23.34	3	23.53	23.10	14	8,616	0.16%
2023/10/04	22	23.24	1	22.80	22.90	21	8,536	0.25%
2023/10/03	0	0.00	4	22.86	22.90	-4	8,479	-0.05%
2023/10/02	8	22.91	2.5	22.95	22.55	5.5	8,403	0.07%
2023/09/28	3	23.85	18	24.14	23.75	-15	8,239	-0.18%
2023/09/27	3	24.00	3	23.63	23.60	0	8,122	0.00%
2023/09/26	9	23.42	2	23.55	23.30	7	7,747	0.09%
2023/09/25	2	23.30	3	22.95	23.70	-1	7,734	-0.01%
2023/09/22	0	0.00	6	22.79	22.90	-6	7,662	-0.08%
2023/09/21	14	23.68	26	23.68	23.30	-12	7,516	-0.16%
2023/09/20	44	24.91	31.5	24.61	23.85	12.5	7,195	0.17%
2023/09/19	25	24.37	13	23.93	23.85	12	6,443	0.19%
2023/09/18	27	23.89	30.2	23.99	23.70	-3.2	6,102	-0.05%
2023/09/15	12	23.57	49.1	23.87	24.30	-37.1	5,512	-0.67%
2023/09/14	84	21.48	126	21.72	22.10	-42	4,726	-0.89%	大賣/
2023/09/13	31	20.68	10	21.00	20.75	21	4,352	0.48%
2023/09/12	10	20.80	10	20.65	20.80	0	4,367	0.00%
2023/09/11	2	20.30	3	20.48	20.40	-1	4,361	-0.02%
2023/09/08	13	20.90	16	21.22	20.85	-3	4,365	-0.07%
2023/09/07	7	20.64	7	21.17	20.50	0	4,285	0.00%
2023/09/06	2	20.80	23	21.01	20.95	-21	4,247	-0.49%
2023/09/05	41	20.28	168	20.53	20.60	-127	4,136	-3.07%	大賣/鉅額交易
2023/09/04	30	20.17	66	20.32	20.30	-36	4,141	-0.87%
2023/09/01	40	19.88	19	19.96	19.80	21	4,114	0.51%
2023/08/31	63	19.99	17	20.13	19.95	46	4,124	1.12%
2023/08/30	106	19.93	11	20.10	20.15	95	4,135	2.30%	大買/
2023/08/29	50	19.76	72	19.92	20.00	-22	4,128	-0.53%
2023/08/28	21	19.50	4	19.69	19.50	17	4,147	0.41%
2023/08/25	9	19.93	5	20.11	19.80	4	4,151	0.10%
2023/08/24	13	20.38	3	20.33	20.10	10	4,108	0.24%
2023/08/23	65	21.49	66.1	21.59	21.25	-1.1	4,004	-0.03%
2023/08/22	6	20.57	51.6	20.67	21.15	-45.6	3,712	-1.23%
2023/08/21	59.6	19.90	13	19.91	19.85	46.6	3,431	1.36%
2023/08/18	16	20.39	94.5	20.72	20.95	-78.5	2,996	-2.62%
2023/08/17	5	18.95	3	19.03	19.05	2	2,698	0.07%
2023/08/16	2	18.15	0	0.00	18.30	2	2,673	0.07%
2023/08/15	5	18.21	0	0.00	18.30	5	2,686	0.19%
2023/08/14	3	18.45	0	0.00	18.15	3	2,692	0.11%
2023/08/11	1	18.95	3	19.10	19.20	-2	2,649	-0.08%
2023/08/10	0	18.90	0	0.00	18.90	0	2,633	0.00%
2023/08/09	1	19.00	1	18.85	18.80	0	2,630	0.00%
2023/08/08	1	19.00	1	19.05	18.95	0	2,644	0.00%
2023/08/01	0	0.00	2	19.00	19.20	-2	2,792	-0.07%
2023/07/31	4	19.14	0	0.00	18.80	4	2,774	0.14%
2023/07/28	20	19.36	12	19.57	19.30	8	2,744	0.29%
2023/07/27	1	19.05	3	18.87	18.95	-2	2,658	-0.08%
2023/07/26	4	18.45	0	0.00	18.40	4	2,637	0.15%
2023/07/24	13.3	18.48	7.6	18.45	18.35	5.7	2,678	0.21%
2023/07/21	1	19.05	0	0.00	18.85	1	2,695	0.04%
2023/07/20	4.3	19.05	1	19.10	19.10	3.3	2,731	0.12%
2023/07/19	5	18.85	0	18.90	18.75	5	2,738	0.18%
2023/07/18	12	18.87	1	18.90	18.80	11	2,758	0.40%
2023/07/14	2	19.15	1.3	19.18	19.00	0.7	2,789	0.03%
2023/07/13	2.3	18.89	5.4	19.04	18.70	-3.2	2,823	-0.11%
2023/07/12	10	19.10	0.5	19.20	19.05	9.5	2,822	0.34%
2023/07/11	1.5	19.48	5	19.65	19.40	-3.5	2,822	-0.12%
2023/07/10	23	19.66	0	0.00	19.55	23	2,869	0.80%
2023/07/07	20	19.83	0	0.00	19.80	20	2,903	0.69%
2023/07/06	4	20.23	0	0.00	20.10	4	2,903	0.14%
2023/07/04	1	21.00	0	0.00	20.60	1	3,031	0.03%
2023/07/03	3	20.83	2	20.80	20.80	1	3,184	0.03%
2023/06/30	21	20.33	0	0.00	20.10	21	3,158	0.66%
2023/06/29	10	20.10	0	0.00	20.05	10	3,146	0.32%
2023/06/28	6	20.68	3	20.72	20.55	3	3,170	0.09%
2023/06/27	10	20.85	0	0.00	20.75	10	3,263	0.31%
2023/06/21	1	21.00	0	0.00	20.90	1	3,397	0.03%
2023/06/19	1	21.25	2	21.45	21.20	-1	3,763	-0.03%
2023/06/16	3	21.67	0	0.00	21.60	3	3,810	0.08%
2023/06/15	0	0.00	10	21.80	21.50	-10	3,854	-0.26%
2023/06/14	3	21.63	2	21.75	21.60	1	3,950	0.03%
2023/06/13	1	21.25	0	0.00	21.20	1	4,126	0.02%
2023/06/12	0	0.00	3	21.20	21.25	-3	4,440	-0.07%
2023/06/09	0	0.00	4	21.60	21.60	-4	4,557	-0.09%
2023/06/08	3	22.00	4	22.01	21.75	-1	4,624	-0.02%
2023/06/07	1	21.30	0	0.00	21.35	1	4,773	0.02%
2023/06/06	2	21.00	5	21.12	21.20	-3	4,833	-0.06%
2023/06/05	11	20.89	2	20.65	20.85	9	5,025	0.18%
2023/06/02	4	20.50	0	0.00	20.40	4	5,132	0.08%
2023/06/01	2.3	20.47	2	20.50	20.45	0.3	5,466	0.00%
2023/05/31	2	20.90	2	20.85	20.80	0	5,852	0.00%
2023/05/30	2	21.25	1	21.00	21.05	1	6,669	0.01%
2023/05/26	4	21.63	4	21.50	21.40	0	8,511	0.00%
2023/05/25	5	22.00	0.2	22.20	22.00	4.8	8,858	0.05%
2023/05/19	3.3	22.11	1	22.10	22.10	2.3	8,903	0.03%
2023/05/18	0	0.00	1	22.30	22.30	-1	8,931	-0.01%
2023/05/17	1	22.40	1	22.45	22.40	0	8,929	0.00%
2023/05/16	2	22.13	2	22.15	22.15	0	8,932	0.00%
2023/05/15	3	21.83	3	21.70	21.90	0	8,918	0.00%
2023/05/12	2	22.05	0	0.00	21.95	2	8,908	0.02%
2023/05/11	1	22.00	0	0.00	22.05	1	8,900	0.01%
2023/05/10	16	22.49	6	22.20	22.45	10	8,826	0.11%
2023/05/09	3	21.67	2	21.75	21.40	1	8,701	0.01%
2023/05/08	3	21.57	1	21.50	21.50	2	8,704	0.02%
2023/05/04	0	0.00	1	21.65	21.65	-1	8,728	-0.01%
2023/05/03	6	21.69	0	0.00	21.65	6	8,753	0.07%
2023/05/02	2	22.10	1	22.30	22.20	1	8,780	0.01%
2023/04/28	3	22.65	0	0.00	22.50	3	8,760	0.03%
2023/04/27	2	22.23	1	22.15	22.15	1	8,731	0.01%
2023/04/26	1	22.00	3	22.27	22.25	-2	8,721	-0.02%
2023/04/25	4	22.79	0	0.00	22.40	4	8,694	0.05%
2023/04/24	1.3	23.27	0	0.00	23.20	1.3	8,660	0.01%
2023/04/21	5	23.30	0	0.00	23.25	5	8,662	0.06%
2023/04/20	8	24.04	1	23.90	23.80	7	8,623	0.08%
2023/04/19	0	0.00	2	24.40	24.15	-2	8,602	-0.02%
2023/04/18	4	24.73	0	0.00	24.50	4	8,575	0.05%
2023/04/14	0	0.00	1	25.10	25.20	-1	8,534	-0.01%
2023/04/13	6	25.25	8	25.18	25.10	-2	8,531	-0.02%
2023/04/12	7	25.17	5	25.11	25.30	2	8,487	0.02%
2023/04/11	2	25.45	0	0.00	25.40	2	8,461	0.02%
2023/04/10	1	25.45	14	25.86	25.60	-13	8,468	-0.15%
2023/04/07	20	25.69	4	25.79	25.70	16	8,480	0.19%
2023/04/06	7.2	25.54	22	25.52	25.50	-14.8	8,432	-0.18%
2023/03/31	10	24.76	19	24.79	24.75	-9	8,349	-0.11%
2023/03/30	1	24.40	1	24.50	24.45	0	8,645	0.00%
2023/03/29	1	24.45	0	0.00	24.45	1	8,700	0.01%
2023/03/28	13	24.26	5	24.44	24.35	8	8,788	0.09%
2023/03/27	0	0.00	11	24.53	24.90	-11	8,738	-0.13%
2023/03/24	3	23.68	0	0.00	24.00	3	8,728	0.03%
2023/03/23	21.3	24.02	8	24.19	23.75	13.3	8,719	0.15%
2023/03/22	12	25.45	16	25.75	24.85	-4	8,581	-0.05%
2023/03/21	1	24.75	2	24.88	24.75	-1	8,388	-0.01%
2023/03/20	6	24.71	2	24.55	24.45	4	8,336	0.05%
2023/03/17	6.1	24.97	2.1	24.71	24.65	4.1	8,284	0.05%
2023/03/16	32	25.76	13	25.80	25.10	19	8,185	0.23%
2023/03/15	13	25.77	22	25.65	25.90	-9	7,998	-0.11%
2023/03/14	15.1	24.58	6	24.68	25.00	9.1	7,709	0.12%
2023/03/13	3	24.47	10	24.45	24.60	-7	7,587	-0.09%
2023/03/10	12	25.48	7	25.20	25.00	5	7,522	0.07%
2023/03/09	2	25.88	0.2	26.00	25.50	1.8	7,367	0.02%
2023/03/08	6	25.73	12	25.59	25.65	-6	7,310	-0.08%
2023/03/07	5	26.46	4	26.60	26.45	1	7,152	0.01%
2023/03/06	30	26.68	16	26.86	26.85	14	7,073	0.20%
2023/03/03	6	26.13	29	26.72	27.00	-23	6,800	-0.34%
2023/03/02	64	26.35	41	26.68	26.10	23	6,399	0.36%
2023/03/01	47	26.36	46.2	26.15	25.40	0.9	5,622	0.02%
2023/02/24	25.1	24.69	62.1	25.38	25.70	-37	4,432	-0.83%
2023/02/23	20.2	22.99	32.3	23.28	23.40	-12.1	3,756	-0.32%
2023/02/22	14	21.35	2	21.50	21.30	12	3,407	0.35%
2023/02/21	1	21.15	0	0.00	21.25	1	3,384	0.03%
2023/02/20	0	0.00	4	21.15	21.00	-4	3,461	-0.12%
2023/02/16	0	0.00	15	20.60	20.80	-15	3,472	-0.43%
2023/02/13	1	19.95	0	0.00	20.05	1	3,539	0.03%
2023/02/09	0	0.00	6	20.64	20.30	-6	3,628	-0.17%
2023/02/08	1	20.25	0	0.00	20.30	1	3,651	0.03%
2023/02/07	5	20.20	0	0.00	20.25	5	3,662	0.14%
2023/02/06	0	0.00	2	20.30	20.25	-2	3,680	-0.05%
2023/02/02	15	20.27	0	0.00	20.35	15	3,683	0.41%
2023/02/01	11	20.25	20	20.38	20.40	-9	3,684	-0.24%
2023/01/31	0	0.00	15	19.80	20.20	-15	3,663	-0.41%
2023/01/30	1	19.15	18	19.36	19.40	-17	3,625	-0.47%
2023/01/16	1	19.00	0	0.00	19.00	1	3,646	0.03%
2023/01/13	5	19.45	0	0.00	19.35	5	3,647	0.14%
2023/01/11	1	19.40	0	0.00	19.35	1	3,659	0.03%
2023/01/06	2.1	18.95	0	0.00	19.05	2.1	3,705	0.06%
2023/01/05	31	19.24	19	19.04	19.00	12	3,739	0.32%
2023/01/04	12.1	19.27	1	19.20	19.20	11.1	3,734	0.30%
2023/01/03	1	19.80	0	0.00	19.65	1	3,725	0.03%
2022/12/29	3	20.15	1	20.30	20.15	2	3,720	0.05%
2022/12/28	1	20.60	0	0.00	20.50	1	3,731	0.03%
2022/12/27	1	21.00	12	21.13	20.65	-11	3,757	-0.29%
2022/12/26	3	20.18	0	0.00	20.30	3	3,714	0.08%
2022/12/23	6	20.58	0	0.00	20.65	6	3,703	0.16%
2022/12/22	61	21.62	64	21.58	21.40	-3	3,650	-0.08%
2022/12/21	4	20.45	2	20.80	20.45	2	3,385	0.06%
2022/12/20	0	0.00	2.1	20.95	20.10	-2.1	3,388	-0.06%
2022/12/19	2	20.53	1	20.05	20.05	1	3,370	0.03%
2022/12/16	2	20.68	27	20.55	20.65	-25	3,428	-0.73%
2022/12/15	0	0.00	7	20.46	20.45	-7	3,384	-0.21%
2022/12/13	2	20.10	4	20.03	20.10	-2	3,492	-0.06%
2022/12/12	1	19.65	5	19.80	19.65	-4	3,499	-0.11%
2022/12/08	1	18.85	1	19.05	19.20	0	3,712	0.00%
2022/12/07	3	19.23	3	19.00	18.90	0	3,746	0.00%
2022/12/06	10	19.54	1	19.90	19.15	9	3,731	0.24%
2022/12/05	5	19.71	2	19.90	19.90	3	3,731	0.08%
2022/12/02	3	19.82	0.1	19.83	19.75	2.9	3,727	0.08%
2022/12/01	5	20.53	4.2	20.34	20.20	0.8	3,716	0.02%
2022/11/30	1	20.00	7.1	20.16	20.10	-6.1	3,679	-0.16%
2022/11/29	1	19.55	2	19.85	20.10	-1	3,683	-0.03%
2022/11/28	5	19.50	0	0.00	19.45	5	3,679	0.14%
2022/11/25	1	20.00	10	19.94	19.95	-9	3,683	-0.24%
2022/11/23	2	19.25	10	19.24	19.25	-8	3,630	-0.22%
2022/11/22	1	18.55	1	18.65	18.40	0	3,625	0.00%
2022/11/18	13	18.78	1	18.45	18.45	12	3,683	0.33%
2022/11/17	6	19.07	0	0.00	19.00	6	3,692	0.16%
2022/11/16	7	19.50	4	19.20	19.05	3	3,815	0.08%
2022/11/15	12	19.10	1	19.20	19.00	11	3,824	0.29%
2022/11/11	4	19.03	2	18.90	18.75	2	4,545	0.04%
2022/11/10	1.2	18.73	1	18.70	18.65	0.2	4,525	0.00%
2022/11/09	0	0.00	3	18.37	18.35	-3	4,511	-0.07%
2022/11/08	1	18.70	11	18.73	18.70	-10	4,494	-0.22%
2022/11/07	6	18.48	1	18.40	18.45	5	4,462	0.11%
2022/11/04	1	18.00	1	17.70	17.70	0	4,449	0.00%
2022/11/03	2	17.33	1	17.45	17.40	1	4,412	0.02%
2022/11/01	5	17.51	0	0.00	17.50	5	4,426	0.11%
2022/10/31	5	17.65	0	0.00	17.65	5	4,442	0.11%
2022/10/28	6	17.92	1	17.90	17.90	5	4,494	0.11%
2022/10/27	2	18.40	0	0.00	18.40	2	4,523	0.04%
2022/10/26	1	17.90	1	18.30	18.30	0	4,565	0.00%
2022/10/24	1	18.50	0	0.00	18.30	1	4,594	0.02%
2022/10/20	1	17.75	1	17.90	18.10	0	4,660	0.00%
2022/10/19	0	0.00	2	18.85	18.35	-2	4,747	-0.04%
2022/10/18	0	0.00	2	18.50	18.40	-2	4,838	-0.04%
2022/10/17	6	17.53	2	17.85	18.00	4	5,177	0.08%
2022/10/13	2	17.55	10	17.66	17.45	-8	5,626	-0.14%
2022/10/12	2	18.70	0	0.00	18.65	2	5,660	0.04%
2022/10/11	1	19.15	1	19.20	19.30	0	5,650	0.00%
2022/10/07	1	19.90	1	19.75	19.90	0	5,645	0.00%
2022/10/06	11	19.80	3	19.80	19.85	8	5,659	0.14%
2022/10/05	3	19.90	3	19.68	19.55	0	5,671	0.00%
2022/10/03	8	18.43	10	18.46	18.35	-2	5,630	-0.04%
2022/09/30	2	17.90	3	17.83	18.20	-1	5,638	-0.02%
2022/09/29	7	18.64	6	18.65	18.50	1	5,621	0.02%
2022/09/28	18.7	18.86	1	19.55	18.60	17.7	5,604	0.32%
2022/09/27	1	20.10	1	20.05	20.05	0	5,577	0.00%
2022/09/26	13	20.40	4	20.24	19.85	9	5,552	0.16%
2022/09/23	6	21.64	3	21.53	21.30	3	5,520	0.05%
2022/09/22	1	21.60	0	0.00	21.20	1	5,439	0.02%
2022/09/21	3	21.72	6	21.73	21.40	-3	5,394	-0.06%
2022/09/20	1.1	20.99	0	0.00	20.90	1.1	5,261	0.02%
2022/09/19	15	20.74	12	20.88	20.65	3	5,321	0.06%
2022/09/16	5.3	21.86	12	21.80	21.85	-6.7	5,335	-0.13%
2022/09/15	5	21.66	17	21.81	21.75	-12	5,368	-0.22%
2022/09/14	5	20.72	1	20.70	20.75	4	5,276	0.08%
2022/09/13	0	0.00	1	20.35	20.45	-1	5,284	-0.02%
2022/09/12	4	20.60	0	0.00	20.50	4	5,378	0.07%
2022/09/08	3	20.15	1	20.01	20.15	2	5,403	0.04%
2022/09/07	3	19.90	0	0.00	19.85	3	5,483	0.05%
2022/09/06	0	0.00	2	20.48	20.10	-2	5,500	-0.04%
2022/09/05	2	20.38	4	20.25	20.10	-2	5,528	-0.04%
2022/09/02	1	20.35	15	20.71	20.20	-14	5,542	-0.25%
2022/09/01	8	20.89	0	0.00	20.75	8	5,521	0.14%
2022/08/31	26	21.08	1	21.45	21.45	25	5,517	0.45%
2022/08/30	2	21.50	16	21.36	21.55	-14	5,504	-0.25%
2022/08/29	6	21.48	1	21.65	21.55	5	5,509	0.09%
2022/08/26	4	22.90	0	0.00	22.90	4	5,457	0.07%
2022/08/25	1	23.05	0	0.00	23.00	1	5,442	0.02%
2022/08/24	0	0.00	6	23.61	23.15	-6	5,448	-0.11%
2022/08/23	11	24.07	3	23.45	23.70	8	5,430	0.15%
2022/08/22	5	23.76	3	23.62	23.95	2	5,325	0.04%
2022/08/19	23	24.90	14	24.39	24.20	9	5,266	0.17%
2022/08/18	8	23.83	14	24.29	24.75	-6	4,912	-0.12%
2022/08/17	2	22.80	0	0.00	22.50	2	4,621	0.04%
2022/08/16	1	22.75	1	22.65	22.65	0	4,660	0.00%
2022/08/15	0	22.35	0	0.00	22.45	0	4,882	0.00%
2022/08/12	3	22.65	0	0.00	22.50	3	4,995	0.06%
2022/08/11	0	0.00	1	22.85	22.40	-1	5,046	-0.02%
2022/08/09	1	23.00	2	23.03	23.05	-1	5,114	-0.02%
2022/08/08	1	22.40	1	22.55	22.95	0	5,174	0.00%
2022/08/05	4	23.08	1	23.05	23.05	3	5,268	0.06%
2022/08/04	4.1	22.61	1	22.55	22.60	3.1	5,434	0.06%
2022/08/03	0.1	23.00	10	23.15	22.95	-9.9	5,635	-0.18%
2022/08/01	0	0.00	2	23.85	24.00	-2	5,911	-0.03%
2022/07/29	2	23.90	2.3	23.88	23.70	-0.3	6,043	0.00%
2022/07/28	5	23.40	7	23.28	23.50	-2	6,318	-0.03%
2022/07/26	3	23.83	2	23.60	23.60	1	6,987	0.01%
2022/07/25	9	24.58	2	24.65	24.50	7	7,305	0.10%
2022/07/22	29	25.76	3.5	25.58	25.50	25.5	7,465	0.34%
2022/07/21	8	24.72	48	24.83	24.85	-40	7,566	-0.53%
2022/07/20	5	22.60	6	22.76	22.60	-1	7,556	-0.01%
2022/07/19	2	21.65	8	21.57	21.50	-6	7,949	-0.08%
2022/07/18	0	0.00	3	20.92	20.95	-3	9,460	-0.03%
2022/07/15	1	20.25	1	20.45	20.35	0	10,526	0.00%
2022/07/14	1	20.95	2	20.80	20.80	-1	11,543	-0.01%
2022/07/13	2	20.48	4	20.50	20.55	-2	11,638	-0.02%
2022/07/12	4	20.18	0	0.00	19.75	4	11,648	0.03%
2022/07/11	1	21.20	6	21.20	21.20	-5	11,721	-0.04%
2022/07/08	3	20.90	4	21.00	21.00	-1	11,738	-0.01%
2022/07/07	4	19.98	1	20.15	20.40	3	11,743	0.03%
2022/07/05	5	20.15	5	20.23	20.45	0	11,756	0.00%
2022/07/01	2	19.43	0	0.00	19.20	2	11,731	0.02%
2022/06/29	2	21.38	7	21.26	21.20	-5	11,651	-0.04%
2022/06/27	3	21.83	4	21.96	21.90	-1	11,618	-0.01%
2022/06/24	0	0.00	1	21.00	20.80	-1	11,560	-0.01%
2022/06/23	2	20.30	4	20.35	20.25	-2	11,530	-0.02%
2022/06/22	3	20.78	3	20.97	20.80	0	11,492	0.00%
2022/06/20	3	21.75	5	21.51	20.85	-2	11,394	-0.02%
2022/06/17	5	22.88	4	22.96	22.60	1	11,316	0.01%
2022/06/16	7	23.31	0	0.00	22.95	7	11,333	0.06%
2022/06/15	0	0.00	5	24.15	24.00	-5	11,302	-0.04%
2022/06/14	4	24.10	13	24.24	24.40	-9	11,358	-0.08%
2022/06/13	2	24.65	0	0.00	24.50	2	11,431	0.02%
2022/06/10	2.1	25.89	0	0.00	25.70	2.1	11,566	0.02%
2022/06/09	2	26.23	0	0.00	26.00	2	11,788	0.02%
2022/06/08	9	26.64	13	26.63	26.55	-4	12,167	-0.03%
2022/06/07	1	26.80	0	0.00	26.55	1	12,938	0.01%
2022/06/06	2	27.30	3	27.08	26.95	-1	13,067	-0.01%
2022/06/02	2	27.23	1	27.00	27.00	1	13,199	0.01%
2022/06/01	0	0.00	10	27.30	27.25	-10	13,321	-0.08%
2022/05/31	1	27.30	1	26.95	26.95	0	13,419	0.00%
2022/05/30	3	26.90	2	27.13	27.10	1	13,493	0.01%
2022/05/27	2	26.88	1	26.90	26.85	1	13,520	0.01%
2022/05/26	4	27.25	2	27.23	27.00	2	13,610	0.01%
2022/05/25	4	27.03	3	27.02	26.95	1	13,824	0.01%
2022/05/24	3	27.08	14	26.99	27.10	-11	13,941	-0.08%
2022/05/23	57	27.27	45	26.93	26.85	12	14,091	0.09%
2022/05/20	17	26.18	13	26.31	26.05	4	13,981	0.03%
2022/05/19	10	25.83	2.3	25.84	26.15	7.7	14,115	0.05%
2022/05/18	10	26.56	12	26.60	26.50	-2	14,198	-0.01%
2022/05/17	15	26.22	8	26.21	26.10	7	14,197	0.05%
2022/05/16	46	26.58	42	26.65	26.70	4	14,172	0.03%
2022/05/13	18	26.88	25.7	26.81	26.65	-7.7	14,126	-0.05%
2022/05/12	14.3	27.40	1	26.50	26.50	13.3	14,044	0.09%
2022/05/11	43.3	28.16	30	28.23	27.90	13.3	13,901	0.10%
2022/05/10	33	29.74	33.1	29.60	29.25	-0.1	13,714	0.00%
2022/05/09	23	29.65	85	29.84	29.20	-62	13,542	-0.46%
2022/05/06	50	29.94	28	30.15	30.15	22	13,483	0.16%
2022/05/05	94	30.38	63	30.46	30.40	31	13,386	0.23%
2022/05/04	77	30.65	60	30.47	30.20	17	13,143	0.13%
2022/05/03	62	29.69	21.2	29.43	29.50	40.8	12,726	0.32%
2022/04/29	24.2	29.68	54	30.01	30.05	-29.8	12,531	-0.24%
2022/04/28	23.1	28.61	14	28.24	28.25	9.1	12,190	0.07%
2022/04/27	36	29.04	38	29.18	28.75	-2	11,951	-0.02%
2022/04/26	34	29.54	21	29.36	28.40	13	11,537	0.11%
2022/04/25	21	30.94	11.5	31.02	30.50	9.5	11,187	0.08%
2022/04/22	176.5	32.72	189	32.75	33.00	-12.5	10,690	-0.12%	大買/大賣/
2022/04/21	55	30.73	187	30.90	31.95	-132	9,153	-1.44%	大賣/鉅額交易
2022/04/20	114	30.02	399	30.82	29.20	-285	8,103	-3.52%	大買/大賣/鉅額交易
2022/04/19	0	0.00	4	28.18	28.15	-4	7,118	-0.06%
2022/04/18	2.4	27.65	0	0.00	27.30	2.4	7,038	0.03%
2022/04/15	10	27.86	55.4	27.98	27.75	-45.4	7,025	-0.65%
2022/04/14	3	27.40	0	0.00	27.30	3	6,965	0.04%
2022/04/13	0	0.00	21	26.60	27.05	-21	6,963	-0.30%
2022/04/12	123	25.89	2	25.98	25.90	121	6,961	1.74%	大買/鉅額交易
2022/04/11	4	26.86	1	26.85	26.50	3	6,973	0.04%
2022/04/06	12	27.40	1	27.30	27.30	11	7,050	0.16%
2022/04/01	2	27.80	0	0.00	27.80	2	7,123	0.03%
2022/03/30	0	0.00	2	28.05	27.95	-2	7,259	-0.03%
2022/03/29	3	28.05	0	0.00	27.90	3	7,322	0.04%
2022/03/25	13	27.86	12	27.93	27.85	1	7,742	0.01%
2022/03/24	12	28.64	0	0.00	28.55	12	7,738	0.16%
2022/03/23	0	28.90	5	28.79	28.75	-5	7,841	-0.06%
2022/03/21	1	28.85	5	28.95	28.95	-4	8,006	-0.05%
2022/03/18	8	28.04	12	28.26	28.85	-4	8,035	-0.05%
2022/03/17	95	27.96	2	28.08	28.25	93	8,065	1.15%
2022/03/16	4	27.60	4	27.65	27.50	0	8,091	0.00%
2022/03/15	17.1	27.66	3	27.63	27.40	14.1	8,137	0.17%
2022/03/14	14	29.24	9	29.63	28.80	5	8,432	0.06%
2022/03/11	22	29.93	31	29.48	29.60	-9	8,444	-0.11%
2022/03/10	14	29.76	82.1	29.71	30.00	-68.1	8,269	-0.82%
2022/03/09	10.1	28.15	7	27.89	28.15	3.1	7,648	0.04%
2022/03/08	19	27.66	6	27.86	26.90	13	7,804	0.17%
2022/03/07	13	27.83	7	27.96	28.00	6	7,813	0.08%
2022/03/04	17	28.76	7	28.84	28.40	10	7,872	0.13%
2022/03/03	0	0.00	6	28.40	28.60	-6	7,866	-0.08%
2022/03/02	1	28.00	0	0.00	27.85	1	7,971	0.01%
2022/03/01	5	28.27	11	28.32	28.15	-6	8,153	-0.07%
2022/02/25	18	28.39	7	28.54	28.20	11	8,264	0.13%
2022/02/24	7	28.26	3	27.78	27.30	4	8,173	0.05%
2022/02/23	30	28.27	15.5	28.25	28.15	14.5	8,174	0.18%
2022/02/22	4	27.45	4	27.96	27.50	0	8,051	0.00%
2022/02/21	18	28.68	107	28.93	28.20	-89	8,013	-1.11%	大賣/
2022/02/18	9	27.89	21	27.92	28.00	-12	7,872	-0.15%
2022/02/17	16	27.11	0	0.00	27.35	16	7,886	0.20%
2022/02/16	0	0.00	1	27.10	27.25	-1	7,942	-0.01%
2022/02/15	41	26.95	21	27.05	26.70	20	8,035	0.25%
2022/02/14	71	26.64	1	26.55	26.50	70	8,213	0.85%
2022/02/11	1	26.95	4	27.05	27.00	-3	8,362	-0.04%
2022/02/10	2	26.73	4	26.83	26.90	-2	8,711	-0.02%
2022/02/09	2.7	26.47	4	26.39	26.70	-1.3	8,825	-0.01%
2022/02/08	3	26.08	5	26.21	26.40	-2	8,857	-0.02%
2022/02/07	4	25.76	1	25.95	25.70	3	8,953	0.03%
2022/01/25	3	24.50	3	24.63	24.05	0	9,484	0.00%
2022/01/24	5	24.86	3	24.88	25.15	2	9,524	0.02%
2022/01/21	16	25.69	4	25.43	25.25	12	9,680	0.12%
2022/01/20	5	26.21	0	0.00	26.45	5	9,740	0.05%
2022/01/19	9	26.64	5	26.50	26.30	4	9,896	0.04%
2022/01/18	0	0.00	1	27.10	26.95	-1	10,071	-0.01%
2022/01/17	0	0.00	5	27.20	27.15	-5	10,344	-0.05%
2022/01/14	6	26.50	1	27.00	27.05	5	10,580	0.05%
2022/01/13	2	27.23	0	0.00	27.10	2	10,729	0.02%
2022/01/12	11	27.36	2	27.30	27.25	9	10,847	0.08%
2022/01/11	3	28.05	0	0.00	27.75	3	10,983	0.03%
2022/01/10	4	27.98	4	27.85	27.80	0	11,386	0.00%
2022/01/07	12	28.24	7	28.13	27.95	5	11,551	0.04%
2022/01/05	2	29.18	3	29.28	28.90	-1	12,229	-0.01%
2022/01/04	0	0.00	3	29.27	29.35	-3	12,557	-0.02%
2022/01/03	5	28.74	19	28.69	29.00	-14	13,097	-0.11%
2021/12/30	9	29.16	1	29.20	29.20	8	13,938	0.06%
2021/12/29	2	29.58	6	29.48	29.50	-4	14,225	-0.03%
2021/12/28	5	30.05	3	29.87	29.25	2	14,596	0.01%
2021/12/27	36	29.36	24	29.28	29.25	12	15,436	0.08%
2021/12/24	24	29.76	9	29.55	29.55	15	16,233	0.09%
2021/12/23	13	30.46	9	30.01	30.00	4	17,091	0.02%
2021/12/22	106	30.75	32	30.75	30.60	74	17,714	0.42%	大買/
2021/12/21	108	31.10	10	30.92	31.35	98	17,683	0.55%	大買/
2021/12/20	9	29.72	0	0.00	29.75	9	17,477	0.05%
2021/12/17	12	30.06	21	30.56	29.95	-9	17,573	-0.05%
2021/12/16	13	29.70	11	29.59	29.60	2	17,526	0.01%
2021/12/15	4	30.06	6	29.95	29.75	-2	17,501	-0.01%
2021/12/14	12	29.40	5	29.04	29.00	7	17,464	0.04%
2021/12/13	7	30.18	5	30.58	30.55	2	17,450	0.01%
2021/12/10	11	30.37	10	30.63	30.60	1	17,505	0.01%
2021/12/09	8	30.61	25	31.06	31.10	-17	17,714	-0.10%
2021/12/08	29	31.84	33	31.48	31.20	-4	17,835	-0.02%
2021/12/07	11	30.37	18.1	30.40	30.95	-7.1	17,465	-0.04%
2021/12/06	10	29.91	15	30.01	30.05	-5	17,332	-0.03%
2021/12/03	12	29.38	4	29.13	28.80	8	17,262	0.05%
2021/12/02	13.1	29.88	22	29.59	29.40	-8.9	17,458	-0.05%
2021/12/01	6	28.46	7	28.46	28.65	-1	17,372	-0.01%
2021/11/30	2	28.80	4	28.84	29.00	-2	17,498	-0.01%
2021/11/29	3	27.02	4	27.38	27.15	-1	17,572	-0.01%
2021/11/26	23	27.77	8	27.48	27.40	15	17,809	0.08%
2021/11/25	13	29.21	3	29.00	28.85	10	17,935	0.06%
2021/11/24	1	29.40	19	29.56	30.05	-18	18,295	-0.10%
2021/11/23	3	28.58	8	28.84	28.70	-5	18,414	-0.03%
2021/11/22	2	28.15	10	27.94	28.00	-8	19,057	-0.04%
2021/11/19	17	28.16	4	27.85	27.70	13	20,488	0.06%
2021/11/18	0	0.00	4	28.83	28.55	-4	22,165	-0.02%
2021/11/17	8	28.72	3	28.35	28.35	5	22,237	0.02%
2021/11/16	1	29.45	10	29.07	29.50	-9	22,449	-0.04%
2021/11/15	14	28.66	16	29.05	28.55	-2	22,949	-0.01%
2021/11/12	1	29.25	6	29.45	29.20	-5	23,397	-0.02%
2021/11/11	15	29.55	16	29.51	29.30	-1	23,441	0.00%
2021/11/10	22	29.85	12	29.93	29.60	10	23,428	0.04%
2021/11/09	37	29.97	26	30.23	30.00	11	23,447	0.05%
2021/11/08	6	29.35	7	29.09	29.70	-1	23,286	0.00%
2021/11/05	4	28.33	10	28.12	28.40	-6	23,459	-0.03%
2021/11/04	11	28.79	9	28.76	28.35	2	23,601	0.01%
2021/11/03	55	28.91	49	28.97	28.60	6	23,613	0.03%
2021/11/02	4	28.49	9	28.44	28.15	-5	23,632	-0.02%
2021/11/01	4	27.83	13	27.91	27.80	-9	23,536	-0.04%
2021/10/29	15	27.53	22	27.77	27.70	-7	23,490	-0.03%
2021/10/28	13	27.63	6	27.99	27.40	7	23,422	0.03%
2021/10/27	14	27.72	13	27.72	27.50	1	23,567	0.00%
2021/10/26	4	27.81	10	28.26	28.85	-6	24,010	-0.02%
2021/10/25	13	28.21	13	28.13	28.05	0	24,425	0.00%
2021/10/22	28	27.79	47	27.80	27.40	-19	24,559	-0.08%
2021/10/21	50	29.49	5	29.39	29.00	45	24,781	0.18%
2021/10/20	20	28.98	5	29.39	28.85	15	24,809	0.06%
2021/10/19	11	29.35	3	29.60	29.15	8	25,173	0.03%
2021/10/18	19	28.82	25	29.16	29.20	-6	25,495	-0.02%
2021/10/15	40	30.93	49	31.03	30.70	-9	25,478	-0.04%
2021/10/14	31	31.17	37	31.51	30.90	-6	25,577	-0.02%
2021/10/13	81	33.31	42	32.91	31.90	39	25,525	0.15%
2021/10/12	14	33.99	21	35.35	33.65	-7	26,659	-0.03%
2021/10/08	84	36.57	113	36.66	36.25	-29	27,292	-0.11%	大賣/
2021/10/07	149	36.23	110	36.93	36.40	39	27,775	0.14%	大買/大賣/
2021/10/06	34	34.99	34	34.41	34.00	0	27,723	0.00%
2021/10/05	29	35.35	28	35.87	35.95	1	28,502	0.00%
2021/10/04	63	35.91	44	36.23	36.50	19	28,379	0.07%
2021/10/01	51	36.99	42	37.97	35.90	9	27,858	0.03%
2021/09/30	39	37.11	62.1	38.33	39.85	-23.1	27,282	-0.08%
2021/09/29	20	37.28	35	37.10	36.25	-15	26,780	-0.06%
2021/09/28	9	35.49	263.2	35.37	35.50	-254.2	26,681	-0.95%	大賣/鉅額交易
2021/09/27	14	36.89	9	36.84	36.50	5	26,967	0.02%
2021/09/24	8	36.83	21	36.91	37.05	-13	27,389	-0.05%
2021/09/23	52	36.23	32	36.39	36.00	20	27,895	0.07%
2021/09/22	7	35.60	8	35.54	35.45	-1	28,899	0.00%
2021/09/17	13	36.15	13	36.28	36.40	0	29,389	0.00%
2021/09/16	69	36.62	0	0.00	36.10	69	29,676	0.23%
2021/09/15	113	37.08	15	37.10	37.05	98	31,292	0.31%	大買/
2021/09/14	134	38.23	23	37.90	37.00	111	33,519	0.33%	大買/鉅額交易
2021/09/13	28	37.27	27	37.36	37.20	1	34,893	0.00%
2021/09/10	31	35.79	44	35.70	35.85	-13	35,042	-0.04%
2021/09/09	20	35.56	18	35.65	35.30	2	35,802	0.01%
2021/09/08	21	36.12	22	36.15	36.20	-1	36,746	0.00%
2021/09/07	49	37.01	40	37.53	36.35	9	37,562	0.02%
2021/09/06	17	36.60	13.6	36.58	35.80	3.4	38,023	0.01%
2021/09/03	21	37.81	27	37.33	37.70	-6	38,313	-0.02%
2021/09/02	33	38.76	23	38.70	38.90	10	38,214	0.03%
2021/09/01	20	39.39	21	38.68	38.50	-1	38,146	0.00%
2021/08/31	21	40.96	13	41.00	40.40	8	38,165	0.02%
2021/08/30	87	42.22	71	42.49	41.60	16	38,191	0.04%
2021/08/27	29	41.61	30	41.76	41.00	-1	37,861	0.00%
2021/08/26	100	43.27	67	43.02	42.75	33	37,985	0.09%
2021/08/25	181.6	42.45	269	42.32	43.10	-87.4	38,102	-0.23%	大買/大賣/
2021/08/24	163	41.57	230.2	42.22	43.25	-67.2	36,942	-0.18%	大買/大賣/
2021/08/23	3	38.10	9	39.35	39.35	-6	35,626	-0.02%
2021/08/20	168	35.41	22	35.63	35.80	146	35,917	0.41%	大買/鉅額交易
2021/08/19	62	36.57	55	36.83	34.50	7	36,090	0.02%
2021/08/18	45	35.07	64	34.70	35.70	-19	35,873	-0.05%
2021/08/17	22	34.02	22	34.78	33.10	0	36,218	0.00%
2021/08/16	22	34.07	21	34.22	33.95	1	37,250	0.00%
2021/08/13	30	35.65	25	36.12	34.90	5	37,687	0.01%
2021/08/12	30	35.65	33.1	35.68	35.95	-3.1	37,874	-0.01%
2021/08/11	19	35.18	2	35.03	35.40	17	38,208	0.04%
2021/08/10	26	37.95	21	38.11	37.10	5	38,133	0.01%
2021/08/09	13	38.73	3	38.93	38.20	10	38,463	0.03%
2021/08/06	37	39.43	30	39.38	38.25	7	38,865	0.02%
2021/08/05	9	37.77	11	37.83	37.55	-2	38,783	-0.01%
2021/08/04	11	38.77	6	38.72	38.50	5	39,050	0.01%
2021/08/03	9	38.62	6	38.68	38.25	3	40,143	0.01%
2021/08/02	43	39.19	47	38.70	38.90	-4	40,483	-0.01%
2021/07/30	46	40.04	61	39.99	38.40	-15	40,492	-0.04%
2021/07/29	41	39.87	32	40.02	41.90	9	40,012	0.02%
2021/07/28	57	37.91	67	37.68	38.20	-10	39,583	-0.03%
2021/07/27	45	39.07	43	38.72	37.65	2	39,417	0.01%
2021/07/26	5	39.70	11	40.25	38.60	-6	39,346	-0.02%
2021/07/23	14	40.61	16.1	40.77	40.30	-2.1	39,342	-0.01%
2021/07/22	55	39.12	31.5	39.68	39.90	23.5	39,101	0.06%
2021/07/21	32	40.98	60	39.46	38.75	-28	38,911	-0.07%
2021/07/20	7	41.59	35	42.06	41.35	-28	38,951	-0.07%
2021/07/19	28	44.43	29	44.26	43.75	-1	40,114	0.00%
2021/07/16	204.3	47.59	176	47.66	44.85	28.3	41,146	0.07%	大買/大賣/
2021/07/15	169	44.70	190.2	44.82	46.40	-21.2	41,185	-0.05%	大買/大賣/
2021/07/14	119	43.06	108	42.28	42.20	11	42,389	0.03%	大買/大賣/
2021/07/13	42	43.54	65	43.72	43.00	-23	42,183	-0.05%
2021/07/12	124	49.28	101	48.59	46.40	23	42,060	0.05%	大買/大賣/
2021/07/09	26	49.18	0	0.00	49.00	26	41,030	0.06%
2021/07/08	22	50.41	39	48.87	50.90	-17	41,077	-0.04%
2021/07/07	26	48.44	20	49.03	46.35	6	40,963	0.01%
2021/07/06	25	48.44	31.1	47.58	47.70	-6.1	40,853	-0.01%
2021/07/05	27.1	49.51	41	49.19	49.00	-13.9	40,576	-0.03%
2021/07/02	47	55.14	18.8	55.38	54.00	28.2	40,090	0.07%
2021/07/01	19.6	56.77	39.3	56.13	56.50	-19.7	39,808	-0.05%
2021/06/30	63.1	52.56	47	52.31	53.90	16.1	39,398	0.04%
2021/06/29	106.2	52.12	68.3	51.04	51.90	37.9	38,902	0.10%	大買/
2021/06/28	44.2	48.05	17.1	48.85	49.90	27.1	38,022	0.07%
2021/06/25	15	45.40	12.3	45.40	45.40	2.7	37,521	0.01%
2021/06/24	49	40.22	85.2	40.53	41.30	-36.2	37,242	-0.10%
2021/06/23	184.9	37.55	203	37.35	37.55	-18.1	35,612	-0.05%	大買/大賣/
2021/06/22	128.3	39.57	111.3	39.39	39.90	17	33,373	0.05%	大買/大賣/
2021/06/21	14	36.22	32	36.30	36.30	-18	31,830	-0.06%
2021/06/18	27.1	31.50	92	32.60	33.00	-64.9	31,713	-0.20%
2021/06/17	55	29.36	99	29.61	30.00	-44	31,502	-0.14%
2021/06/16	115	29.16	41	28.70	28.50	74	30,980	0.24%	大買/
2021/06/15	20	29.00	56	28.96	29.45	-36	30,498	-0.12%
2021/06/11	14	27.74	54	27.97	27.25	-40	29,919	-0.13%
2021/06/09	11	26.12	17.4	26.61	26.20	-6.4	31,097	-0.02%
2021/06/08	39.4	27.28	26	27.08	26.80	13.4	30,947	0.04%
2021/06/07	6	25.83	10	25.71	26.20	-4	30,768	-0.01%
2021/06/04	39.2	27.94	9	27.86	27.20	30.2	30,468	0.10%
2021/06/03	24	28.76	17	28.88	28.75	7	30,316	0.02%
2021/06/02	139	28.83	107.2	28.34	28.75	31.8	30,021	0.11%	大買/大賣/
2021/06/01	13	27.77	34	27.03	27.60	-21	29,193	-0.07%
2021/05/31	23	26.77	22	26.58	26.20	1	28,839	0.00%
2021/05/28	39	26.33	54	26.18	26.50	-15	28,437	-0.05%
2021/05/27	28	26.19	71	26.04	25.70	-43	28,111	-0.15%
2021/05/26	53.3	26.63	41	26.33	26.05	12.3	27,653	0.04%
2021/05/25	56	26.58	56	25.72	26.20	0	27,292	0.00%
2021/05/24	62	26.50	563	27.53	26.75	-501	26,502	-1.89%	大賣/鉅額交易
2021/05/21	28	24.33	22	24.56	25.10	6	25,387	0.02%
2021/05/20	28.5	24.42	71	24.01	23.45	-42.5	24,952	-0.17%
2021/05/19	68	24.58	13.1	25.08	24.65	54.9	25,004	0.22%
2021/05/18	15.1	22.83	14	22.93	23.55	1.1	24,640	0.00%
2021/05/17	34	21.97	14	21.55	21.45	20	24,438	0.08%
2021/05/14	38	23.87	6	23.78	23.30	32	23,925	0.13%
2021/05/13	35	25.95	8	25.88	25.85	27	23,349	0.12%
2021/05/12	6	29.67	6	28.96	28.70	0	22,988	0.00%
2021/05/11	47	33.53	29	34.20	31.85	18	22,719	0.08%
2021/05/10	30.2	33.93	25	34.10	35.00	5.2	21,623	0.02%
2021/05/07	14	30.33	16	32.88	33.10	-2	21,216	-0.01%
2021/05/06	0	0.00	3	31.50	30.10	-3	20,974	-0.01%
2021/05/05	1	30.80	3	29.72	30.05	-2	20,872	-0.01%
2021/05/04	6	31.63	9	30.36	29.95	-3	20,732	-0.01%
2021/05/03	21	34.30	18	34.25	33.25	3	20,590	0.01%
2021/04/29	0	0.00	11	32.03	32.50	-11	20,313	-0.05%
2021/04/28	5	32.69	24	32.07	31.85	-19	20,265	-0.09%
2021/04/27	17	33.39	29	33.27	33.20	-12	20,165	-0.06%
2021/04/26	25	32.90	20	32.57	33.50	5	19,984	0.03%
2021/04/23	199	31.41	177.3	32.18	31.20	21.7	19,692	0.11%	大買/大賣/
2021/04/22	126	32.95	95	32.94	33.00	31	18,534	0.17%	大買/
2021/04/21	121	30.49	103	30.47	31.25	18	17,455	0.10%	大買/大賣/
2021/04/20	123	28.00	279.1	28.31	28.45	-156.1	16,089	-0.97%	大買/大賣/鉅額交易
2021/04/19	60	25.48	95.2	25.34	25.90	-35.2	14,151	-0.25%
2021/04/16	59	22.87	92	23.06	23.55	-33	13,651	-0.24%
2021/04/15	20	21.95	2	21.85	21.95	18	13,176	0.14%
2021/04/14	17	22.15	16	21.77	21.75	1	13,512	0.01%
2021/04/13	9	21.99	33	22.00	21.65	-24	13,634	-0.18%
2021/04/12	6	21.55	15	21.89	21.50	-9	13,664	-0.07%
2021/04/09	6	21.04	7	21.46	21.20	-1	14,108	-0.01%
2021/04/08	12	21.87	0	0.00	21.85	12	14,351	0.08%
2021/04/07	1	21.85	26.3	21.71	21.85	-25.3	14,772	-0.17%
2021/04/06	207	21.90	6.6	21.84	21.90	200.4	16,249	1.23%	大買/鉅額交易
2021/04/01	35	21.80	32	21.89	21.75	3	17,038	0.02%
2021/03/31	62	21.71	37	21.89	21.90	25	17,566	0.14%
2021/03/30	302	21.20	3	21.15	21.15	299	17,631	1.70%	大買/鉅額交易
2021/03/29	1	21.65	0	0.00	21.50	1	18,039	0.01%
2021/03/26	2	20.78	0	0.00	21.30	2	19,605	0.01%
2021/03/25	11	20.66	0	0.00	20.65	11	20,652	0.05%
2021/03/24	1	21.30	31	21.55	21.25	-30	21,196	-0.14%
2021/03/23	48	22.38	56	21.96	21.80	-8	21,080	-0.04%
2021/03/22	199	23.19	181	23.24	23.00	18	20,831	0.09%	大買/大賣/
2021/03/19	43	22.80	43	22.95	22.50	0	20,375	0.00%
2021/03/18	14	22.49	16	22.66	22.55	-2	20,022	-0.01%
2021/03/17	61	21.87	80.6	21.93	21.85	-19.6	19,727	-0.10%
2021/03/16	80	22.64	68.2	22.54	22.60	11.8	19,870	0.06%
2021/03/15	57.7	21.13	49	21.62	22.00	8.7	19,908	0.04%
2021/03/12	2	19.95	0	0.00	20.00	2	19,489	0.01%
2021/03/11	2	19.93	7	20.39	19.95	-5	19,577	-0.03%
2021/03/10	1	19.75	0	0.00	19.95	1	19,392	0.01%
2021/03/09	0	0.00	6	20.08	19.95	-6	19,393	-0.03%
2021/03/08	1	19.55	3.2	19.94	19.55	-2.2	19,297	-0.01%
2021/03/05	5	19.72	1	19.65	19.65	4	19,139	0.02%
2021/03/04	2	20.00	1	20.10	20.00	1	19,102	0.01%
2021/03/03	0	0.00	5	20.00	20.00	-5	19,161	-0.03%
2021/03/02	0	0.00	3	19.70	19.55	-3	19,315	-0.02%
2021/02/26	5	19.94	2	20.00	20.00	3	19,310	0.02%
2021/02/24	20	19.84	11	20.24	19.50	9	19,241	0.05%
2021/02/23	22	20.03	1	20.30	20.05	21	19,172	0.11%
2021/02/22	0	0.00	2	20.35	20.25	-2	19,128	-0.01%
2021/02/19	22	19.73	10	19.60	20.00	12	18,983	0.06%
2021/02/18	13	19.40	2	19.80	19.80	11	18,564	0.06%
2021/02/05	1	17.40	1	17.45	17.35	0	18,366	0.00%
2021/02/04	0	0.00	3	17.65	17.65	-3	18,504	-0.02%
2021/02/03	0	0.00	35	17.68	17.65	-35	18,522	-0.19%
2021/02/02	64	18.19	60	17.82	17.90	4	18,517	0.02%
2021/02/01	0	0.00	3	17.60	17.60	-3	18,467	-0.02%
2021/01/29	25	18.29	0	0.00	17.60	25	18,405	0.14%
2021/01/28	3	18.52	8	18.58	18.55	-5	18,313	-0.03%
2021/01/27	0	0.00	17	18.80	18.60	-17	18,255	-0.09%
2021/01/26	3	18.65	0	0.00	18.75	3	18,212	0.02%
2021/01/25	7	19.13	11	19.20	19.00	-4	18,154	-0.02%
2021/01/22	25	18.81	16	18.44	18.95	9	18,049	0.05%
2021/01/21	8	18.40	27	18.66	18.25	-19	17,920	-0.11%
2021/01/20	19	18.68	11	18.40	18.05	8	17,762	0.05%
2021/01/19	12	20.09	0	0.00	19.30	12	17,600	0.07%
2021/01/18	7.3	19.26	9	18.94	19.55	-1.8	17,527	-0.01%
2021/01/15	25.6	19.83	85.5	19.54	19.80	-59.9	17,371	-0.34%
2021/01/14	3	21.20	12	21.18	20.95	-9	17,105	-0.05%
2021/01/13	6	20.81	2	20.60	20.60	4	16,799	0.02%
2021/01/12	25	20.95	21	20.80	20.60	4	16,661	0.02%
2021/01/11	12	21.54	14	21.68	21.75	-2	16,399	-0.01%
2021/01/08	24	20.87	17	20.92	20.60	7	16,071	0.04%
2021/01/07	43	20.42	38	20.15	20.65	5	15,843	0.03%
2021/01/06	20	21.41	12	21.73	21.10	8	15,420	0.05%
2021/01/05	28	22.69	43	22.50	22.85	-15	14,979	-0.10%
2021/01/04	74.5	23.37	75	23.35	23.35	-0.5	14,715	0.00%
2020/12/31	91	22.53	75	22.77	22.70	16	14,154	0.11%
2020/12/30	70	22.50	95	22.40	22.50	-25	13,819	-0.18%
2020/12/29	154	23.95	100	23.82	23.40	54	13,373	0.40%	大買/
2020/12/28	70	22.32	85	22.61	22.95	-15	11,946	-0.13%
2020/12/25	97	20.71	132	20.77	20.90	-35	11,038	-0.32%	大賣/
2020/12/24	64	19.92	26	19.86	19.80	38	10,507	0.36%
2020/12/23	54	19.68	187.2	19.57	20.00	-133.2	10,363	-1.29%	大賣/鉅額交易
2020/12/22	137	20.59	135	20.61	19.80	2	9,933	0.02%	大買/大賣/
2020/12/21	48	20.03	94	19.97	20.45	-46	8,294	-0.55%
2020/12/18	21	18.34	47	18.15	18.60	-26	7,201	-0.36%
2020/12/17	12	17.34	0	0.00	17.35	12	6,540	0.18%
2020/12/16	34	17.38	6	17.38	17.50	28	6,504	0.43%
2020/12/15	105	17.80	107	17.09	17.35	-2	6,431	-0.03%	大買/大賣/
2020/12/14	81	17.30	51	16.99	17.55	30	6,229	0.48%
2020/12/11	48	16.69	1	16.75	16.75	47	6,034	0.78%
2020/12/10	43	17.52	9	17.58	17.35	34	5,814	0.58%
2020/12/09	258	18.23	79	18.61	18.60	179	5,442	3.29%	大買/鉅額交易
2020/12/08	32	17.00	58	17.76	17.85	-26	4,384	-0.59%
2020/12/07	15	15.95	37	16.05	16.25	-22	4,114	-0.53%
2020/12/04	0	0.00	7	15.79	15.70	-7	3,990	-0.18%
2020/12/03	25	15.79	4	15.91	15.70	21	4,051	0.52%
2020/12/02	1	15.65	0	15.70	15.70	1	4,129	0.02%
2020/12/01	3	15.60	0	0.00	15.75	3	4,134	0.07%
2020/11/30	35	15.76	20	15.90	15.85	15	4,126	0.36%
2020/11/27	9	15.86	57	15.70	15.75	-48	4,077	-1.18%
2020/11/26	33	15.60	17	15.91	16.00	16	4,002	0.40%
2020/11/25	48	15.52	32	15.35	15.25	16	3,984	0.40%
2020/11/24	4	15.19	12	15.20	15.20	-8	3,900	-0.21%
2020/11/23	2	15.30	0	0.00	15.15	2	3,966	0.05%
2020/11/20	5	14.95	23	15.02	15.10	-18	4,084	-0.44%
2020/11/19	0.1	15.20	4	15.19	15.15	-3.9	4,097	-0.10%
2020/11/18	0	0.00	27	15.02	15.10	-27	4,045	-0.67%
2020/11/17	10	14.85	3.1	14.80	14.90	6.9	3,994	0.17%
2020/11/16	7	14.81	10.1	14.90	14.85	-3.1	4,010	-0.08%
2020/11/13	18	14.91	0	15.25	14.85	18	4,027	0.45%
2020/11/12	1	15.05	2	14.98	15.25	-1	3,957	-0.03%
2020/11/10	2	14.50	0	0.00	14.65	2	3,869	0.05%
2020/11/09	10	14.40	0	0.00	14.40	10	3,846	0.26%
2020/11/06	5	14.22	0	0.00	14.25	5	3,795	0.13%
2020/11/05	10	14.30	0	0.00	14.20	10	3,838	0.26%
2020/10/29	10	14.40	0	0.00	14.40	10	3,889	0.26%
2020/10/26	1	15.00	8	14.93	14.90	-7	3,868	-0.18%
2020/10/21	1	14.35	0	0.00	14.45	1	3,781	0.03%
2020/10/20	2	14.30	0	0.00	14.35	2	3,769	0.05%
2020/10/19	1	14.35	0	0.00	14.35	1	3,753	0.03%
2020/10/14	1	14.55	0	0.00	14.60	1	3,707	0.03%
2020/10/12	5	14.63	0	0.00	14.60	5	3,660	0.14%
2020/10/08	5	15.20	20	15.15	15.15	-15	3,595	-0.42%
2020/10/07	17	15.53	0	0.00	15.40	17	3,535	0.48%
2020/10/06	0	0.00	1	15.65	15.65	-1	3,463	-0.03%
2020/10/05	21	15.47	61	15.64	15.95	-40	3,387	-1.18%
2020/09/30	20	15.23	0	0.00	15.20	20	3,244	0.62%
2020/09/29	3	15.70	10	15.43	15.25	-7	3,255	-0.22%
2020/09/28	10	15.15	41	15.03	15.15	-31	3,157	-0.98%
2020/09/25	0	0.00	10	14.25	14.15	-10	3,044	-0.33%
2020/09/24	12	14.12	0	0.00	14.00	12	3,030	0.40%
2020/09/23	13	14.39	0	0.00	14.40	13	3,009	0.43%
2020/09/21	8	14.57	0	0.00	14.55	8	2,958	0.27%
2020/09/18	6	14.73	0	0.00	14.75	6	2,957	0.20%
2020/09/17	8	14.82	0	0.00	14.80	8	2,945	0.27%
2020/09/16	0	0.00	13	14.87	14.95	-13	2,952	-0.44%
2020/09/15	0	0.00	40	14.92	14.95	-40	2,959	-1.35%
2020/09/11	25	14.66	0	0.00	14.55	25	3,156	0.79%
2020/09/10	35	15.06	5	15.15	14.95	30	3,094	0.97%
2020/09/09	5	15.10	5	15.25	15.40	0	3,004	0.00%
2020/09/08	12	15.31	0	0.00	15.30	12	2,964	0.40%
2020/09/07	10	15.56	32	15.70	15.60	-22	2,894	-0.76%
2020/09/04	10	15.05	10	15.20	15.25	0	2,783	0.00%
2020/09/02	19	15.30	0	0.00	15.30	19	2,782	0.68%
2020/09/01	11	15.48	0	0.00	15.55	11	2,750	0.40%
2020/08/31	32	15.76	69	15.81	15.95	-37	2,710	-1.37%
2020/08/28	20	15.38	16	15.43	15.45	4	2,505	0.16%
2020/08/27	13	15.63	29	15.61	15.55	-16	2,475	-0.65%
2020/08/26	30	15.81	51	15.73	16.25	-21	2,362	-0.89%
2020/08/25	0	0.00	9	15.17	15.40	-9	2,189	-0.41%
2020/08/24	5	14.80	0	0.00	14.90	5	2,136	0.23%
2020/08/21	2	14.65	0	0.00	14.85	2	2,140	0.09%
2020/08/19	20	15.33	10	15.55	15.25	10	2,088	0.48%
2020/08/18	30	15.30	10	15.50	15.30	20	2,053	0.97%
2020/08/17	24	15.40	27	15.48	15.55	-3	2,034	-0.15%
2020/08/14	42	15.10	32	15.32	15.35	10	1,982	0.50%
2020/08/13	10	14.80	11	15.00	14.75	-1	1,899	-0.05%
2020/08/12	2	14.50	0	0.00	14.50	2	1,883	0.11%
2020/08/11	5	14.90	2	15.00	14.60	3	1,880	0.16%
2020/08/10	4	14.65	2	14.50	14.70	2	1,828	0.11%
2020/08/07	1	14.05	0	0.00	14.10	1	1,798	0.06%
2020/07/30	0	0.00	36	13.69	13.80	-36	1,869	-1.93%
2020/07/29	1	13.40	0	0.00	13.30	1	1,885	0.05%
2020/07/27	0	0.00	15	13.70	13.70	-15	1,901	-0.79%
2020/07/24	12	14.08	0	0.00	13.95	12	1,936	0.62%
2020/07/23	10	14.20	0	0.00	14.25	10	1,953	0.51%
2020/07/22	10	14.43	0	0.00	14.30	10	1,988	0.50%
2020/07/21	0	0.00	6	14.43	14.45	-6	1,990	-0.30%
2020/07/20	10	14.28	0	0.00	14.35	10	2,033	0.49%
2020/07/16	0	0.00	2	14.50	14.45	-2	2,285	-0.09%
2020/07/15	6	14.45	0	0.00	14.50	6	2,296	0.26%
2020/07/14	2	14.60	0	0.00	14.50	2	2,312	0.09%
2020/07/13	0	0.00	3	14.65	14.80	-3	2,321	-0.13%
2020/07/10	17	14.62	10	14.80	14.70	7	2,365	0.30%
2020/07/09	10	15.13	0	0.00	14.95	10	2,360	0.42%
2020/07/08	8	15.32	0	0.00	15.30	8	2,336	0.34%
2020/07/07	1	15.85	13	15.85	15.85	-12	2,317	-0.52%
2020/07/06	38	15.62	3	15.65	15.70	35	2,280	1.53%
2020/07/03	0	0.00	4	15.70	15.60	-4	2,283	-0.18%
2020/07/01	2	15.15	4	15.25	15.30	-2	2,318	-0.09%
2020/06/30	0	0.00	5	15.20	15.15	-5	2,362	-0.21%
2020/06/29	5	15.08	0	0.00	15.05	5	2,377	0.21%
2020/06/23	3	15.10	0	0.00	15.15	3	2,410	0.12%
2020/06/22	3	15.30	5	15.45	15.30	-2	2,401	-0.08%
2020/06/19	17	15.43	12	15.61	15.50	5	2,397	0.21%
2020/06/18	11	15.37	7	15.49	15.55	4	2,268	0.18%
2020/06/16	0	0.00	35	14.71	14.80	-35	2,167	-1.61%
2020/06/12	10	14.15	30	14.15	14.35	-20	2,217	-0.90%
2020/06/11	45	14.79	10	15.10	14.60	35	2,309	1.52%
2020/06/10	30	14.92	17	15.01	15.05	13	2,298	0.57%
2020/06/09	5	14.75	0	0.00	14.80	5	2,317	0.22%
2020/06/08	0	0.00	0.1	14.70	14.70	-0.1	2,325	0.00%
2020/06/05	0	0.00	1	14.80	14.65	-1	2,326	-0.04%
2020/06/03	1	14.50	1	14.40	14.40	0	2,341	0.00%
2020/05/27	0	0.00	1	14.15	14.30	-1	2,313	-0.04%
2020/05/22	0	0.00	5	14.25	14.05	-5	2,323	-0.22%
2020/05/19	0.9	14.00	0	0.00	14.00	0.9	2,302	0.04%
2020/05/15	6	13.74	0	0.00	13.60	6	2,310	0.26%
2020/05/14	2	13.80	0	0.00	13.85	2	2,304	0.09%
2020/05/13	1.6	14.40	0	0.00	14.50	1.6	2,274	0.07%
2020/05/12	3	14.37	0	0.00	14.50	3	2,305	0.13%
2020/05/07	1	14.55	0	0.00	14.60	1	2,260	0.04%
2020/05/06	0	0.00	1	14.60	14.50	-1	2,243	-0.04%
2020/05/04	0	0.00	5	14.45	14.30	-5	2,269	-0.22%
2020/04/30	0	0.00	1	14.75	14.80	-1	2,271	-0.04%
2020/04/28	1	14.70	1	14.60	14.70	0	2,330	0.00%
2020/04/23	1	14.40	3	14.47	14.60	-2	2,284	-0.09%
2020/04/22	2	13.95	9	13.94	14.20	-7	2,242	-0.31%
2020/04/21	6	14.36	27	14.65	14.50	-21	2,227	-0.94%
2020/04/20	0	0.00	3	13.73	13.75	-3	2,026	-0.15%
2020/04/17	1	13.60	20	13.55	13.45	-19	2,012	-0.94%
2020/04/16	1	13.45	0	0.00	13.50	1	1,988	0.05%
2020/04/15	4	13.45	4	13.50	13.50	0	1,969	0.00%
2020/04/14	2	12.80	0	0.00	13.00	2	1,937	0.10%
2020/04/13	0	0.00	2	12.70	12.50	-2	1,923	-0.10%
2020/04/08	20	12.10	0	0.00	12.10	20	1,895	1.05%
2020/04/07	2	12.15	0	0.00	12.10	2	1,880	0.11%
2020/04/06	0	0.00	2	11.95	12.10	-2	1,839	-0.11%
2020/04/01	1	11.95	1	12.00	12.00	0	1,811	0.00%
2020/03/31	0	0.00	10	11.25	11.20	-10	1,756	-0.57%
2020/03/30	0	0.00	10	11.00	11.00	-10	1,745	-0.57%
2020/03/27	0	0.00	5	10.65	10.55	-5	1,698	-0.29%
2020/03/25	0	0.00	0.3	10.65	10.60	-0.3	1,722	-0.01%
2020/03/24	0	0.00	10	10.15	10.25	-10	1,738	-0.58%
2020/03/20	2	9.90	0	0.00	10.05	2	1,743	0.11%
2020/03/19	15	9.48	2	9.73	9.47	13	1,721	0.75%
2020/03/17	20	10.45	0	0.00	10.45	20	1,663	1.20%
2020/03/13	2	11.40	2	11.30	11.85	0	1,578	0.00%
2020/03/12	2	12.50	0	0.00	12.35	2	1,521	0.13%
2020/03/11	0	0.00	8	13.35	13.05	-8	1,471	-0.54%
2020/03/10	8	12.80	0	12.90	12.90	8	1,451	0.55%
2020/03/09	4	13.03	8	12.95	12.65	-4	1,423	-0.28%
2020/03/06	0	0.00	2	13.25	13.30	-2	1,381	-0.14%
2020/03/03	0	0.00	3.1	13.41	13.50	-3.1	1,383	-0.22%
2020/03/02	4	13.41	0	0.00	13.35	4	1,400	0.29%
2020/02/27	0	0.00	3.1	13.64	13.40	-3.1	1,397	-0.22%
2020/02/12	0	0.00	5	13.55	13.75	-5	1,385	-0.36%
2020/02/07	5	13.55	0	0.00	13.50	5	1,374	0.36%
2020/02/06	8	13.65	5	13.60	13.65	3	1,365	0.22%
2020/02/05	8	13.36	0	13.60	13.30	8	1,375	0.58%
2020/02/04	0	0.00	0.2	13.80	13.60	-0.2	1,348	-0.02%
2020/02/03	28	13.75	0	0.00	13.50	28	1,325	2.11%
2020/01/31	3	14.68	0	0.00	14.70	3	1,244	0.24%
2020/01/30	1	14.85	20	15.30	14.85	-19	1,202	-1.58%
2020/01/20	2	15.85	1	15.95	15.85	1	1,188	0.08%
2020/01/16	10	15.80	0	0.00	15.90	10	1,181	0.85%
2020/01/15	5	15.70	1	15.75	15.85	4	1,171	0.34%
2020/01/14	2	16.13	0	0.00	16.10	2	1,137	0.18%
2020/01/07	4	16.45	4	16.55	16.60	0	1,258	0.00%
2020/01/03	10	16.85	0	0.00	16.85	10	1,394	0.72%
2019/12/31	0	0.00	2.2	16.70	16.85	-2.2	1,400	-0.16%
2019/12/19	1	17.00	2	16.85	16.95	-1	1,452	-0.07%
2019/12/18	0	0.00	10.5	16.70	16.70	-10.5	1,443	-0.72%
2019/12/16	0	0.00	5	16.55	16.50	-5	1,452	-0.34%
2019/12/13	11	16.50	0	0.00	16.40	11	1,469	0.75%
2019/12/12	0	0.00	15	16.53	16.50	-15	1,471	-1.02%
2019/12/11	10	16.45	10	16.60	16.40	0	1,473	0.00%
2019/12/10	10	16.45	0	0.00	16.35	10	1,476	0.68%
2019/12/02	0	0.00	1	16.00	16.00	-1	1,710	-0.06%
2019/11/20	1	15.55	0	0.00	15.75	1	1,903	0.05%
2019/11/11	2	15.85	0	0.00	15.90	2	1,962	0.10%
2019/11/07	1	16.25	0.3	16.30	16.15	0.7	1,963	0.04%
2019/11/05	0.5	16.35	0	0.00	16.35	0.5	1,978	0.02%
2019/11/01	1	16.30	0	0.00	16.35	1	1,986	0.05%
2019/10/28	1	16.55	0	0.00	16.50	1	2,022	0.05%
2019/10/22	0	0.00	1	16.95	16.80	-1	2,185	-0.05%
2019/10/15	1	17.60	1	17.45	17.40	0	2,307	0.00%
2019/10/14	0	0.00	8	17.79	17.75	-8	2,267	-0.35%
2019/10/07	1	16.45	0	0.00	16.65	1	2,111	0.05%
2019/10/02	2	16.30	7	16.54	16.45	-5	2,104	-0.24%
2019/09/19	1	17.30	0	0.00	17.20	1	1,968	0.05%
2019/09/16	0	0.00	2	17.30	17.25	-2	1,934	-0.10%
2019/09/05	15	17.34	13	17.28	17.30	2	1,690	0.12%
2019/09/03	0	0.00	1	17.45	17.25	-1	1,598	-0.06%
2019/09/02	10	16.95	11	17.06	17.10	-1	1,540	-0.06%
2019/08/30	0	0.00	1	16.50	16.60	-1	1,483	-0.07%
2019/08/29	18	16.06	21	16.55	16.50	-3	1,452	-0.21%
2019/08/28	5	15.95	0	0.00	15.95	5	1,391	0.36%
2019/08/15	2	15.30	0	0.00	15.35	2	1,224	0.16%
2019/08/14	0.3	15.45	3	15.50	15.40	-2.8	1,197	-0.23%
2019/08/06	1	15.60	3	15.65	15.85	-2	1,324	-0.15%
2019/08/05	1	16.00	0	0.00	15.95	1	1,312	0.08%
2019/07/30	2	17.08	0	0.00	17.00	2	1,261	0.16%
2019/07/29	1	17.50	4	17.24	17.20	-3	1,254	-0.24%
2019/07/26	4	17.33	0	0.00	17.10	4	1,265	0.32%
2019/07/25	1	17.45	2	17.35	17.40	-1	1,256	-0.08%
2019/07/24	8	17.96	21	18.04	17.75	-13	1,210	-1.07%
2019/07/23	0	0.00	28	17.85	17.95	-28	1,123	-2.49%
2019/07/22	28	17.70	0	0.00	17.70	28	1,073	2.61%
2019/07/19	5	17.40	1	17.35	17.40	4	1,048	0.38%
2019/07/18	21	17.49	0	0.00	17.30	21	1,050	2.00%
2019/07/08	0	0.00	3	16.80	16.65	-3	1,150	-0.26%
2019/07/05	0	0.00	2	16.80	16.80	-2	1,158	-0.17%
2019/07/03	1	16.40	2	16.50	16.45	-1	1,138	-0.09%
2019/07/02	1	16.20	0	0.00	16.15	1	1,129	0.09%
2019/06/28	0	0.00	1	16.05	16.10	-1	1,125	-0.09%
2019/06/21	2	15.85	0	0.00	15.90	2	1,120	0.18%
2019/06/19	1	15.45	0	0.00	15.50	1	1,108	0.09%
2019/06/10	0	0.00	1	15.40	15.40	-1	1,136	-0.09%
2019/06/05	5	15.45	0	0.00	15.45	5	1,146	0.44%
2019/05/31	0.5	15.65	0	0.00	15.60	0.5	1,147	0.05%
2019/05/29	1	15.50	1	15.45	15.45	0	1,156	0.00%
2019/05/22	0	0.00	1	15.50	15.45	-1	1,203	-0.08%
2019/05/20	1	15.30	0	0.00	15.20	1	1,221	0.08%
2019/05/15	5	15.80	0	0.00	15.70	5	1,103	0.45%
2019/05/13	0	0.00	7	16.35	16.35	-7	1,035	-0.68%
2019/05/09	0	0.00	1	16.80	16.85	-1	1,036	-0.10%
2019/05/03	10	17.33	6	17.40	17.35	4	1,025	0.39%
2019/05/02	1	17.50	1	17.40	17.40	0	998	0.00%
2019/04/29	1	17.00	1	16.90	16.85	0	978	0.00%
2019/04/25	2	17.50	1	17.45	17.45	1	981	0.10%
2019/04/24	0	0.00	2	17.35	17.30	-2	935	-0.21%
2019/04/23	2	17.00	1	17.00	17.05	1	916	0.11%
2019/04/22	1	17.10	1	17.20	17.10	0	913	0.00%
2019/04/19	4	17.21	3	17.50	17.05	1	896	0.11%
2019/04/18	3	17.00	4	16.95	17.10	-1	835	-0.12%
2019/04/15	2	16.05	0	0.00	16.05	2	753	0.27%
2019/02/26	2	15.90	3	15.90	15.85	-1	1,119	-0.09%
2019/02/22	0	0.00	1	15.65	15.60	-1	1,103	-0.09%
2019/02/11	0	0.00	0	15.25	15.25	0	1,133	0.00%
2019/01/28	1	15.40	0	0.00	15.35	1	1,101	0.09%
2019/01/23	0	0.00	1	15.60	15.55	-1	1,243	-0.08%
2019/01/21	2	15.60	0	0.00	15.65	2	1,283	0.16%
2019/01/09	0	0.00	21	15.92	16.05	-21	1,650	-1.27%
2019/01/03	0	0.00	5	15.95	15.90	-5	2,456	-0.20%
2018/12/25	1	15.45	0	0.00	15.50	1	2,726	0.04%
2018/12/21	6	15.98	6	16.05	15.90	0	2,710	0.00%
2018/12/19	1	16.30	0	0.00	16.35	1	2,724	0.04%
2018/12/18	0	0.00	4	16.50	16.35	-4	2,742	-0.15%
2018/12/17	0	16.60	1	16.85	16.70	-1	2,725	-0.04%
2018/12/13	0	0.00	3	16.50	16.50	-3	2,683	-0.11%
2018/12/10	6	16.56	0	0.00	16.30	6	2,707	0.22%
2018/12/07	8	16.48	2	16.43	16.55	6	2,711	0.22%
2018/12/06	0	0.00	6	16.25	16.10	-6	2,715	-0.22%
2018/12/05	0	0.00	8	16.10	16.20	-8	2,718	-0.29%
2018/12/04	0	0.00	12	16.20	16.25	-12	2,742	-0.44%
2018/12/03	0	0.00	10	16.33	16.30	-10	2,749	-0.36%
2018/11/30	20	16.15	10	16.00	16.00	10	2,737	0.37%
2018/11/29	1	15.70	1	15.80	15.80	0	2,737	0.00%
2018/11/28	22	16.31	6	16.35	15.95	16	2,731	0.59%
2018/11/27	7	15.62	4	15.93	15.90	3	2,715	0.11%
2018/11/22	1	15.40	9	15.45	15.40	-8	2,705	-0.30%
2018/11/20	1	15.60	1	15.55	15.60	0	2,707	0.00%
2018/11/19	0	0.00	1	15.60	15.55	-1	2,713	-0.04%
2018/11/16	0	0.00	1	15.30	15.30	-1	2,727	-0.04%
2018/11/15	1	15.15	0	0.00	15.15	1	2,733	0.04%
2018/11/13	3	14.98	2	14.95	15.00	1	2,743	0.04%
2018/11/09	1	15.10	0	0.00	15.10	1	2,785	0.04%
2018/11/08	20	15.43	0	0.00	15.35	20	2,860	0.70%
2018/11/06	0	0.00	1	15.45	15.40	-1	2,973	-0.03%
2018/11/05	2	15.45	0	0.00	15.40	2	3,023	0.07%
2018/11/02	1	15.40	8	15.34	15.50	-7	3,048	-0.23%
2018/11/01	3	15.25	3	15.15	15.40	0	3,083	0.00%
2018/10/31	0	0.00	5	15.10	15.95	-5	3,169	-0.16%
2018/10/30	5	15.08	4	15.05	15.05	1	3,224	0.03%
2018/10/29	5	14.95	83	14.89	14.95	-78	3,252	-2.40%
2018/10/26	8	15.04	2	15.40	15.05	6	3,331	0.18%
2018/10/25	3	15.40	7	15.66	15.25	-4	3,303	-0.12%
2018/10/24	2	16.40	0	0.00	16.35	2	3,249	0.06%
2018/10/23	0	0.00	2	17.10	17.05	-2	3,223	-0.06%
2018/10/22	3	17.65	1	17.65	17.55	2	3,218	0.06%
2018/10/19	1	17.50	0	0.00	17.45	1	3,235	0.03%
2018/10/18	1	17.70	3	17.40	17.70	-2	3,255	-0.06%
2018/10/17	5	17.30	0	0.00	17.30	5	3,233	0.15%
2018/10/16	2	17.70	6	17.94	17.15	-4	3,159	-0.13%
2018/10/15	0	0.00	20	18.17	18.05	-20	3,026	-0.66%
2018/10/12	107	18.04	7	17.92	17.65	100	2,807	3.56%	大買/
2018/10/11	11	17.93	5	18.03	18.00	6	2,612	0.23%
2018/10/09	5	17.15	2	17.08	17.60	3	2,327	0.13%
2018/10/08	0	0.00	2	16.08	16.30	-2	2,130	-0.09%
2018/10/02	1	15.85	8	15.75	15.80	-7	2,047	-0.34%
2018/10/01	2	15.75	0	0.00	15.80	2	2,043	0.10%
2018/09/26	1	15.40	0	0.00	15.40	1	2,022	0.05%
2018/09/25	0	0.00	5	15.50	15.75	-5	2,004	-0.25%
2018/09/13	2	15.40	148	15.17	15.35	-146	2,027	-7.20%	大賣/鉅額交易
2018/09/12	0	0.00	160	15.10	15.10	-160	2,020	-7.92%	大賣/鉅額交易
2018/09/11	1	15.30	0	0.00	15.45	1	2,002	0.05%
2018/09/07	5	15.25	4	15.25	15.20	1	1,961	0.05%
2018/09/04	0	0.00	6	16.20	16.00	-6	1,898	-0.32%
2018/08/28	68	16.50	0	0.00	16.50	68	1,858	3.66%
2018/08/24	0	0.00	20	16.50	16.60	-20	1,858	-1.08%
2018/08/23	6	16.75	20	16.80	16.80	-14	1,855	-0.75%
2018/08/22	40	16.64	0	0.00	16.60	40	1,831	2.18%
2018/08/21	0	0.00	0.6	16.55	16.55	-0.6	1,831	-0.03%
2018/08/16	250	16.10	0.5	16.25	16.10	249.5	1,790	13.93%	大買/鉅額交易
2018/08/15	1	16.20	0	0.00	16.35	1	1,733	0.06%
2018/08/14	0	0.00	3	16.60	16.70	-3	1,644	-0.18%
2018/08/10	3	17.42	2	17.65	17.50	1	1,526	0.07%
2018/08/08	0	0.00	1	17.95	18.20	-1	1,465	-0.07%
2018/08/07	14	18.09	0	0.00	18.00	14	1,414	0.99%
2018/08/06	0	0.00	1	18.10	17.90	-1	1,255	-0.08%
2018/08/03	1	17.20	1	17.00	17.30	0	1,134	0.00%
2018/08/02	0	0.00	13	17.03	17.00	-13	1,092	-1.19%
2018/08/01	5	16.05	0	0.00	16.30	5	988	0.51%
2018/07/30	3	15.80	0	0.00	15.80	3	1,013	0.30%
2018/07/27	2	15.98	0	0.00	15.95	2	964	0.21%
2018/07/26	12	16.45	0	0.00	16.35	12	927	1.29%
2018/07/25	0	0.00	1	16.35	16.20	-1	879	-0.11%
2018/07/16	1	15.35	0	0.00	15.30	1	831	0.12%
2018/07/11	3	15.70	0	0.00	15.50	3	860	0.35%
2018/07/03	0	0.00	25	15.45	15.30	-25	909	-2.75%
2018/06/28	2	15.58	0	0.00	15.20	2	928	0.22%
2018/06/14	12	16.95	1	16.90	16.90	11	865	1.27%
2018/06/13	10	17.00	0	0.00	17.00	10	861	1.16%
2018/06/11	10	16.95	0	0.00	16.95	10	866	1.15%
2018/06/07	0.9	17.15	0	0.00	17.15	0.9	877	0.10%
2018/06/05	2	16.90	0	0.00	16.95	2	883	0.23%
2018/05/31	1	16.90	20	16.95	17.45	-19	901	-2.11%
2018/05/17	0	0.00	2	17.05	17.05	-2	968	-0.21%
2018/05/15	0	0.00	4	17.45	17.40	-4	966	-0.41%
2018/05/14	0	0.00	3	17.50	17.50	-3	1,008	-0.30%
2018/05/09	1	17.70	0	0.00	17.70	1	1,022	0.10%
2018/05/08	4	17.88	0	0.00	17.85	4	1,026	0.39%
2018/05/07	1	17.45	0	0.00	17.40	1	985	0.10%
2018/05/04	0	0.00	4.7	17.41	17.50	-4.7	984	-0.48%
2018/04/30	5	17.70	0	0.00	17.55	5	1,000	0.50%
2018/04/24	20	17.50	20	17.45	17.40	0	1,077	0.00%
2018/04/23	1	17.45	0	0.00	17.45	1	1,087	0.09%
2018/04/16	1	17.75	0	0.00	17.80	1	1,125	0.09%
2018/04/11	0	0.00	5	17.84	17.85	-5	1,140	-0.44%
2018/04/10	0	18.00	0	0.00	17.70	0	1,153	0.00%
2018/04/09	1	17.75	0	0.00	17.75	1	1,162	0.09%
2018/04/03	2	17.70	0	0.00	17.70	2	1,174	0.17%
2018/03/30	1	17.50	0	0.00	17.75	1	1,161	0.09%
2018/03/27	2	17.80	0	0.00	17.65	2	1,154	0.17%
2018/03/26	1	17.60	0	0.00	17.65	1	1,152	0.09%
2018/03/23	1	17.65	0	0.00	17.75	1	1,155	0.09%
2018/03/22	1	18.20	0	0.00	18.05	1	1,140	0.09%
2018/03/21	1	18.30	0	0.00	18.30	1	1,130	0.09%
2018/03/08	2	18.45	0	0.00	18.35	2	1,124	0.18%
2018/03/07	1	18.50	0	0.00	18.35	1	1,194	0.08%
2018/03/01	1	19.05	0	0.00	19.25	1	1,188	0.08%
2018/02/07	1	19.00	2	18.95	18.90	-1	1,169	-0.09%
2018/02/06	5	19.53	0	0.00	18.55	5	1,168	0.43%
2018/02/05	1	20.00	0	0.00	20.05	1	1,134	0.09%
2018/01/30	2	20.15	0	0.00	20.10	2	1,177	0.17%
2018/01/29	1	20.15	0	0.00	20.10	1	1,177	0.08%
2018/01/22	3	20.40	0	0.00	20.20	3	1,136	0.26%
2018/01/19	1	20.45	1	20.45	20.45	0	1,118	0.00%
2018/01/18	0	0.00	40	20.50	20.50	-40	1,103	-3.63%
2018/01/17	2	20.53	0	0.00	20.45	2	1,082	0.18%
2018/01/16	1	20.50	0	0.00	20.50	1	1,093	0.09%
2018/01/15	2	20.68	0	0.00	20.55	2	1,071	0.19%
2018/01/12	1	20.80	0	0.00	20.85	1	1,069	0.09%
2018/01/11	2	21.10	0	0.00	21.10	2	1,051	0.19%
2018/01/05	4	21.23	0	0.00	21.30	4	1,005	0.40%
2018/01/04	1	21.10	0	0.00	21.10	1	981	0.10%