新興 (2605)-凱基-市政券商分點個股進出

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
32.70
漲跌
▼0.45
漲幅
-1.36%
成交量
43,221張
產業
上市航運類股
771人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

新興 (2605)籌碼相關－凱基-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/05/31	7	33.24	31	33.49	32.70	-24	17,018	-0.14%
2024/05/30	100	33.16	61	33.30	33.15	39	16,598	0.23%
2024/05/29	46	33.59	56	33.68	32.80	-10	15,990	-0.06%
2024/05/28	16	31.72	15	31.87	32.20	1	14,362	0.01%
2024/05/27	3	29.07	16	28.97	29.30	-13	14,079	-0.09%
2024/05/24	21	28.34	47	28.58	28.60	-26	13,993	-0.19%
2024/05/23	1	28.30	0	0.00	28.00	1	14,075	0.01%
2024/05/21	2	28.10	0	0.00	28.10	2	14,300	0.01%
2024/05/20	2	29.08	8	28.79	28.85	-6	14,832	-0.04%
2024/05/17	1	29.20	1	29.40	28.70	0	14,935	0.00%
2024/05/16	0	0.00	43.2	29.08	29.50	-43.2	14,772	-0.29%
2024/05/15	7	28.32	1	28.85	28.45	6	14,505	0.04%
2024/05/14	21.2	29.44	101	29.03	29.40	-79.8	14,149	-0.56%	大賣/
2024/05/13	177	28.40	162.3	28.83	28.20	14.7	12,900	0.11%	大買/大賣/
2024/05/10	0.1	27.65	4	27.54	27.45	-3.9	11,775	-0.03%
2024/05/09	44	27.24	7	27.01	26.85	37	11,194	0.33%
2024/05/08	873	27.39	891	26.82	26.60	-18	10,816	-0.17%	大買/大賣/
2024/05/07	0	0.00	1	26.20	26.15	-1	9,512	-0.01%
2024/05/06	2	25.50	2	25.50	25.40	0	9,398	0.00%
2024/05/03	2	25.98	0	0.00	25.95	2	9,329	0.02%
2024/04/29	6	26.51	0	0.00	26.55	6	9,260	0.06%
2024/04/26	40	26.63	10.2	26.53	26.60	29.8	9,017	0.33%
2024/04/25	0	0.00	2	25.75	25.70	-2	8,833	-0.02%
2024/04/24	1	25.80	0	0.00	26.15	1	8,851	0.01%
2024/04/23	10	26.05	13	25.92	25.90	-3	8,843	-0.03%
2024/04/22	25	26.87	25.1	26.30	26.00	-0.1	8,812	0.00%
2024/04/19	48	26.56	50	26.84	26.60	-2	8,358	-0.02%
2024/04/18	1	25.25	0	0.00	25.15	1	7,740	0.01%
2024/04/17	0	0.00	2	25.80	25.30	-2	7,806	-0.03%
2024/04/16	5	25.28	4	25.80	25.25	1	7,912	0.01%
2024/04/15	4	26.48	3	26.57	26.40	1	8,024	0.01%
2024/04/12	15	26.35	53	26.41	26.35	-38	8,064	-0.47%
2024/04/11	6	26.07	6	26.16	26.10	0	8,264	0.00%
2024/04/10	0	25.00	14	24.96	24.95	-14	8,698	-0.16%
2024/04/09	10	24.61	3	24.92	24.95	7	8,859	0.08%
2024/04/03	1	23.75	0	0.00	23.90	1	9,007	0.01%
2024/04/01	0	0.00	3	24.08	24.30	-3	9,175	-0.03%
2024/03/29	15	24.05	0	0.00	24.05	15	9,291	0.16%
2024/03/27	1	24.10	8	24.45	24.35	-7	9,689	-0.07%
2024/03/22	6	24.71	5	24.70	25.10	1	10,281	0.01%
2024/03/21	1	24.90	1	24.95	24.95	0	10,763	0.00%
2024/03/20	5	25.85	0	0.00	25.10	5	10,917	0.05%
2024/03/19	13	25.70	1	25.60	25.70	12	11,173	0.11%
2024/03/18	0	0.00	0	24.75	24.70	0	11,585	0.00%
2024/03/15	4	24.38	0	0.00	24.55	4	12,038	0.03%
2024/03/14	10	25.35	1	25.30	25.15	9	12,882	0.07%
2024/03/13	15	25.33	14	25.45	25.35	1	14,522	0.01%
2024/03/12	1	25.95	0	0.00	25.95	1	15,324	0.01%
2024/03/08	0	0.00	45	25.18	25.35	-45	19,216	-0.23%
2024/03/07	23	26.03	12	25.98	25.50	11	19,921	0.06%
2024/03/06	6	26.43	26	26.93	26.35	-20	20,398	-0.10%
2024/03/05	11	27.04	3	27.70	27.15	8	20,507	0.04%
2024/03/04	4	27.05	5	26.88	27.00	-1	20,436	0.00%
2024/03/01	8	27.30	4	27.23	27.20	4	20,874	0.02%
2024/02/29	6	27.80	30	27.63	27.65	-24	21,012	-0.11%
2024/02/27	5.3	27.02	7	26.88	27.05	-1.7	20,683	-0.01%
2024/02/26	6	27.53	2	27.53	27.40	4	20,529	0.02%
2024/02/23	8	27.19	2	27.30	27.25	6	20,350	0.03%
2024/02/22	19	27.58	11	27.19	27.10	8	20,186	0.04%
2024/02/21	37	27.66	59	27.97	27.50	-22	19,912	-0.11%
2024/02/20	9	26.37	36	26.16	26.60	-27	19,353	-0.14%
2024/02/19	2	25.35	0	0.00	25.80	2	19,125	0.01%
2024/02/16	0	0.00	2	24.40	24.65	-2	18,996	-0.01%
2024/02/15	2	22.95	2.1	24.00	24.05	-0.1	18,938	0.00%
2024/02/05	3	22.65	1	22.80	22.65	2	18,889	0.01%
2024/02/02	2	22.93	0	0.00	22.85	2	18,942	0.01%
2024/02/01	1	23.25	0	0.00	23.45	1	18,981	0.01%
2024/01/31	2	23.08	0	0.00	22.90	2	18,979	0.01%
2024/01/30	5	23.36	0	0.00	23.35	5	18,961	0.03%
2024/01/29	0	0.00	5	23.58	23.70	-5	18,970	-0.03%
2024/01/26	1	23.20	0	0.00	23.15	1	18,972	0.01%
2024/01/25	2	23.60	2	23.65	23.40	0	18,982	0.00%
2024/01/24	4	23.91	3	24.05	23.85	1	19,030	0.01%
2024/01/22	0	0.00	2	23.90	23.80	-2	19,033	-0.01%
2024/01/19	2	23.65	2	23.55	23.55	0	19,075	0.00%
2024/01/18	11	23.51	1	23.80	23.60	10	19,136	0.05%
2024/01/17	2	23.48	7	23.52	23.40	-5	19,114	-0.03%
2024/01/16	4	23.79	0	0.00	23.80	4	19,150	0.02%
2024/01/15	1	24.45	2	24.70	24.50	-1	19,233	-0.01%
2024/01/12	3	24.52	0	0.00	24.45	3	19,412	0.02%
2024/01/10	13	25.07	18	24.81	24.70	-5	19,772	-0.03%
2024/01/09	5	25.68	3	25.93	25.80	2	19,675	0.01%
2024/01/08	1	26.75	1	26.95	26.95	0	19,526	0.00%
2024/01/05	19	27.57	17	27.30	27.60	2	19,410	0.01%
2024/01/04	16	27.50	11.1	26.99	27.30	5	19,050	0.03%
2024/01/03	2	25.90	0	0.00	26.20	2	18,525	0.01%
2024/01/02	12	26.01	0	0.00	25.60	12	18,647	0.06%
2023/12/28	4	25.33	0	0.00	25.20	4	18,565	0.02%
2023/12/27	3	25.77	0	0.00	25.60	3	18,584	0.02%
2023/12/26	11	25.89	14	25.91	25.80	-3	18,640	-0.02%
2023/12/25	41	25.98	2	25.35	25.55	39	18,655	0.21%
2023/12/22	34	27.21	0	0.00	26.70	34	18,759	0.18%
2023/12/21	2	27.15	1	27.05	27.05	1	18,665	0.01%
2023/12/20	8	26.68	4	26.90	26.80	4	18,503	0.02%
2023/12/19	16	27.13	7	27.66	26.85	9	18,498	0.05%
2023/12/18	34	27.64	21.4	27.67	27.55	12.7	18,534	0.07%
2023/12/15	11.2	27.36	0	0.00	27.20	11.2	18,789	0.06%
2023/12/14	14.2	27.39	23	27.49	27.30	-8.9	18,972	-0.05%
2023/12/13	23.1	28.07	18	28.32	27.75	5.1	19,259	0.03%
2023/12/12	9	27.87	2	28.23	27.90	7	19,542	0.04%
2023/12/11	68	28.19	32	28.23	27.90	36	19,459	0.18%
2023/12/08	100	28.69	105	29.06	29.30	-5	18,535	-0.03%	大賣/
2023/12/07	102.1	28.04	43	27.89	28.10	59.1	16,888	0.35%	大買/
2023/12/06	81.2	28.52	83.3	28.41	28.50	-2.1	16,039	-0.01%
2023/12/05	61.2	28.32	105.6	28.50	28.80	-44.4	14,345	-0.31%	大賣/
2023/12/04	7.2	25.11	15	25.80	26.20	-7.8	12,101	-0.06%
2023/12/01	42	23.34	52.5	23.21	23.85	-10.5	11,401	-0.09%
2023/11/30	21	22.86	12	23.01	22.60	9	10,862	0.08%
2023/11/29	3	22.02	1	22.30	22.30	2	10,612	0.02%
2023/11/28	50	22.49	59	22.19	22.30	-9	10,412	-0.09%
2023/11/27	63	22.08	60.2	22.25	21.30	2.8	9,810	0.03%
2023/11/24	1	20.75	0	0.00	20.65	1	9,572	0.01%
2023/11/22	0	0.00	1	20.25	20.30	-1	9,559	-0.01%
2023/11/21	1	20.45	1	20.60	20.40	0	9,592	0.00%
2023/11/20	0	0.00	24	20.45	20.45	-24	9,698	-0.25%
2023/11/17	20	20.63	0	0.00	20.70	20	9,992	0.20%
2023/11/16	11	20.50	0	0.00	20.55	11	10,185	0.11%
2023/11/14	1	20.15	0	0.00	20.15	1	10,833	0.01%
2023/11/09	11	20.70	0	0.00	20.55	11	10,716	0.10%
2023/11/03	10	21.85	3	21.75	21.70	7	10,676	0.07%
2023/11/02	2	21.48	0	0.00	21.55	2	10,640	0.02%
2023/11/01	2	21.25	0	0.00	21.25	2	10,607	0.02%
2023/10/30	5	22.10	0	0.00	22.30	5	10,489	0.05%
2023/10/27	2	21.85	0	0.00	22.20	2	10,461	0.02%
2023/10/26	1	22.05	0	0.00	22.25	1	10,411	0.01%
2023/10/24	4.1	22.85	2	22.90	22.95	2.1	10,430	0.02%
2023/10/23	4	22.90	8	22.95	22.70	-4	10,314	-0.04%
2023/10/20	6	23.80	2	23.35	23.90	4	10,141	0.04%
2023/10/19	18	24.11	7	23.94	24.45	11	9,938	0.11%
2023/10/18	16	23.08	8	23.46	22.75	8	9,503	0.08%
2023/10/17	4	22.73	0	0.00	22.60	4	9,367	0.04%
2023/10/16	2	23.20	0	0.00	23.10	2	9,312	0.02%
2023/10/13	0	0.00	1	23.80	23.75	-1	9,248	-0.01%
2023/10/12	1	23.40	3	23.60	23.60	-2	9,136	-0.02%
2023/10/11	1	24.63	2	24.33	23.85	-1	9,077	-0.01%
2023/10/06	9	24.19	5	24.11	24.30	4	8,907	0.04%
2023/10/05	1	23.15	2	23.28	23.10	-1	8,616	-0.01%
2023/10/04	6	22.92	17	22.94	22.90	-11	8,536	-0.13%
2023/10/03	3	22.82	94	22.90	22.90	-91	8,479	-1.07%
2023/10/02	3.2	22.72	21	22.91	22.55	-17.9	8,403	-0.21%
2023/09/28	102	24.12	1	24.25	23.75	101	8,239	1.23%	大買/鉅額交易
2023/09/27	1	24.10	3	24.08	23.60	-2	8,122	-0.02%
2023/09/26	8	23.45	8	23.43	23.30	0	7,747	0.00%
2023/09/25	0	0.00	2	23.35	23.70	-2	7,734	-0.03%
2023/09/22	4	22.85	2	22.95	22.90	2	7,662	0.03%
2023/09/21	26	23.72	31	23.49	23.30	-5	7,516	-0.07%
2023/09/20	40	24.89	35	24.70	23.85	5	7,195	0.07%
2023/09/19	18	24.04	15	23.89	23.85	3	6,443	0.05%
2023/09/18	30	23.96	31	24.03	23.70	-1	6,102	-0.02%
2023/09/15	507	23.79	503	23.95	24.30	4	5,512	0.07%	大買/大賣/
2023/09/14	6	21.75	8	21.97	22.10	-2	4,726	-0.04%
2023/09/08	1	21.10	0	0.00	20.85	1	4,365	0.02%
2023/09/07	1	21.15	4	20.70	20.50	-3	4,285	-0.07%
2023/09/06	0	0.00	3	21.40	20.95	-3	4,247	-0.07%
2023/09/04	4	20.30	0	0.00	20.30	4	4,141	0.10%
2023/08/30	5	20.05	1	20.05	20.15	4	4,135	0.10%
2023/08/29	2	19.78	0	0.00	20.00	2	4,128	0.05%
2023/08/24	0	0.00	8	20.53	20.10	-8	4,108	-0.19%
2023/08/23	1	21.05	9	21.42	21.25	-8	4,004	-0.20%
2023/08/22	3	21.10	0	0.00	21.15	3	3,712	0.08%
2023/08/21	2	20.75	1	19.85	19.85	1	3,431	0.03%
2023/08/18	8	20.70	8	20.81	20.95	0	2,996	0.00%
2023/08/17	0	0.00	1	18.50	19.05	-1	2,698	-0.04%
2023/08/14	1	18.15	0	0.00	18.15	1	2,692	0.04%
2023/08/02	2	19.10	0	0.00	19.10	2	2,817	0.07%
2023/08/01	3	19.20	0	0.00	19.20	3	2,792	0.11%
2023/07/31	1	19.00	0	0.00	18.80	1	2,774	0.04%
2023/07/28	13	19.30	13	19.25	19.30	0	2,744	0.00%
2023/07/27	2	18.95	0	0.00	18.95	2	2,658	0.08%
2023/07/24	5	18.35	0	0.00	18.35	5	2,678	0.19%
2023/07/20	0	0.00	0	19.05	19.10	0	2,731	0.00%
2023/07/17	0	0.00	2	19.10	19.20	-2	2,754	-0.07%
2023/07/14	1	18.75	0	0.00	19.00	1	2,789	0.04%
2023/07/13	11	18.86	0	0.00	18.70	11	2,823	0.39%
2023/07/12	10	19.10	0	0.00	19.05	10	2,822	0.35%
2023/07/11	0	0.00	2	19.50	19.40	-2	2,822	-0.07%
2023/07/10	1	19.55	0	0.00	19.55	1	2,869	0.03%
2023/07/07	2	19.80	0	0.00	19.80	2	2,903	0.07%
2023/07/06	0	0.00	4	20.03	20.10	-4	2,903	-0.14%
2023/07/04	0	0.00	3	20.95	20.60	-3	3,031	-0.10%
2023/06/30	1	20.25	1	20.40	20.10	0	3,158	0.00%
2023/06/29	0.3	20.20	0	0.00	20.05	0.3	3,146	0.01%
2023/06/27	1	21.15	10	20.75	20.75	-9	3,263	-0.28%
2023/06/19	0	0.00	1	21.25	21.20	-1	3,763	-0.03%
2023/06/16	2	21.68	0	0.00	21.60	2	3,810	0.05%
2023/06/15	9	21.90	10	21.74	21.50	-1	3,854	-0.03%
2023/06/13	0	0.00	4	21.25	21.20	-4	4,126	-0.10%
2023/05/30	3	21.30	2	21.25	21.05	1	6,669	0.01%
2023/05/29	0	0.00	10	21.50	21.45	-10	7,857	-0.13%
2023/05/26	0	0.00	2	21.50	21.40	-2	8,511	-0.02%
2023/05/24	5	22.30	2	22.50	22.45	3	8,884	0.03%
2023/05/18	0	0.00	0.5	22.30	22.30	-0.5	8,931	-0.01%
2023/05/15	0	0.00	2	22.00	21.90	-2	8,918	-0.02%
2023/05/12	0	0.00	1	21.80	21.95	-1	8,908	-0.01%
2023/05/11	9	22.04	8	22.65	22.05	1	8,900	0.01%
2023/05/10	100	22.39	99	22.46	22.45	1	8,826	0.01%
2023/05/02	0	0.00	1	22.20	22.20	-1	8,780	-0.01%
2023/04/26	9	22.30	0	0.00	22.25	9	8,721	0.10%
2023/04/24	0	0.00	1	23.55	23.20	-1	8,660	-0.01%
2023/04/20	3	24.02	10	23.90	23.80	-7	8,623	-0.08%
2023/04/19	0	0.00	2	24.30	24.15	-2	8,602	-0.02%
2023/04/13	3	25.20	0	0.00	25.10	3	8,531	0.04%
2023/04/11	0	0.00	2	25.53	25.40	-2	8,461	-0.02%
2023/04/10	0	0.00	1	25.65	25.60	-1	8,468	-0.01%
2023/04/07	1	25.75	12	25.79	25.70	-11	8,480	-0.13%
2023/04/06	17	25.39	2	25.58	25.50	15	8,432	0.18%
2023/03/31	1	24.80	0	0.00	24.75	1	8,349	0.01%
2023/03/28	3	25.03	6	24.73	24.35	-3	8,788	-0.03%
2023/03/27	0	24.75	8	24.63	24.90	-8	8,738	-0.09%
2023/03/23	15	24.07	0	0.00	23.75	15	8,719	0.17%
2023/03/22	12	25.34	12	26.22	24.85	0	8,581	0.00%
2023/03/20	28	24.76	19	24.80	24.45	9	8,336	0.11%
2023/03/17	2	24.93	1	24.80	24.65	1	8,284	0.01%
2023/03/16	7	25.84	2	25.70	25.10	5	8,185	0.06%
2023/03/15	12	25.68	12	26.09	25.90	0	7,998	0.00%
2023/03/14	0	0.00	1	24.05	25.00	-1	7,709	-0.01%
2023/03/13	14	24.69	23	24.58	24.60	-9	7,587	-0.12%
2023/03/10	4.8	25.13	11	24.96	25.00	-6.2	7,522	-0.08%
2023/03/09	3	25.78	2	25.78	25.50	1	7,367	0.01%
2023/03/08	3	25.80	2	25.80	25.65	1	7,310	0.01%
2023/03/07	0	0.00	1	26.60	26.45	-1	7,152	-0.01%
2023/03/06	0	0.00	1	26.40	26.85	-1	7,073	-0.01%
2023/03/03	2	25.90	3	26.38	27.00	-1	6,800	-0.01%
2023/03/02	30	26.60	27	26.56	26.10	3	6,399	0.05%
2023/03/01	160	26.59	153	26.81	25.40	7	5,622	0.12%	大買/大賣/
2023/02/24	31	24.94	12	25.23	25.70	19	4,432	0.43%
2023/02/23	164	23.34	162	23.38	23.40	2	3,756	0.05%	大買/大賣/
2023/02/22	0	0.00	5	21.54	21.30	-5	3,407	-0.15%
2023/02/20	0	0.00	1	21.05	21.00	-1	3,461	-0.03%
2023/02/14	2	20.35	0	0.00	20.45	2	3,519	0.06%
2023/02/09	2	20.30	1	20.65	20.30	1	3,628	0.03%
2023/02/03	0	0.00	1	20.20	20.40	-1	3,691	-0.03%
2023/02/02	4	20.21	0	0.00	20.35	4	3,683	0.11%
2023/02/01	0	0.00	3	20.20	20.40	-3	3,684	-0.08%
2023/01/30	3	19.30	0	0.00	19.40	3	3,625	0.08%
2023/01/16	0	0.00	20	19.11	19.00	-20	3,646	-0.55%
2023/01/13	20	19.39	0	0.00	19.35	20	3,647	0.55%
2023/01/11	1	19.30	0	0.00	19.35	1	3,659	0.03%
2023/01/05	0	0.00	2	19.20	19.00	-2	3,739	-0.05%
2023/01/04	1	19.25	0	0.00	19.20	1	3,734	0.03%
2022/12/27	1	21.05	0	0.00	20.65	1	3,757	0.03%
2022/12/26	1	20.25	10	20.20	20.30	-9	3,714	-0.24%
2022/12/23	16	20.73	1	20.80	20.65	15	3,703	0.40%
2022/12/22	1	21.90	6	21.40	21.40	-5	3,650	-0.14%
2022/12/21	30	20.46	30	20.58	20.45	0	3,385	0.00%
2022/12/19	0	0.00	2	20.85	20.05	-2	3,370	-0.06%
2022/12/16	0	0.00	4	20.71	20.65	-4	3,428	-0.12%
2022/12/15	0	0.00	4	20.36	20.45	-4	3,384	-0.12%
2022/12/14	0	0.00	2	19.95	19.95	-2	3,491	-0.06%
2022/12/13	4	20.15	2	20.13	20.10	2	3,492	0.06%
2022/12/08	1	19.05	0	0.00	19.20	1	3,712	0.03%
2022/12/07	1	19.05	0	0.00	18.90	1	3,746	0.03%
2022/12/02	0	0.00	6	19.75	19.75	-6	3,727	-0.16%
2022/12/01	4	20.45	0	0.00	20.20	4	3,716	0.11%
2022/11/28	4	19.88	0	0.00	19.45	4	3,679	0.11%
2022/11/23	2	19.05	0	0.00	19.25	2	3,630	0.06%
2022/11/17	0	0.00	1	19.10	19.00	-1	3,692	-0.03%
2022/11/15	0	0.00	18	19.00	19.00	-18	3,824	-0.47%
2022/11/14	0	0.00	5	19.15	19.15	-5	4,233	-0.12%
2022/11/11	5	18.80	8	18.90	18.75	-3	4,545	-0.07%
2022/11/10	0	0.00	7	18.65	18.65	-7	4,525	-0.15%
2022/11/08	7	18.55	1	18.80	18.70	6	4,494	0.13%
2022/11/07	0	0.00	1	18.35	18.45	-1	4,462	-0.02%
2022/11/02	1	17.85	0	0.00	17.60	1	4,418	0.02%
2022/10/31	1	17.65	0	0.00	17.65	1	4,442	0.02%
2022/10/27	1	18.40	0	0.00	18.40	1	4,523	0.02%
2022/10/26	1	17.85	0	0.00	18.30	1	4,565	0.02%
2022/10/25	1	18.45	0	0.00	18.30	1	4,579	0.02%
2022/10/24	2	18.48	0	0.00	18.30	2	4,594	0.04%
2022/10/20	1	17.70	0	0.00	18.10	1	4,660	0.02%
2022/10/17	1	17.40	0	0.00	18.00	1	5,177	0.02%
2022/10/05	1	19.80	0	0.00	19.55	1	5,671	0.02%
2022/09/28	1	18.90	0	18.80	18.60	1	5,604	0.02%
2022/09/27	9	19.90	0	0.00	20.05	9	5,577	0.16%
2022/09/26	1	19.95	1	20.30	19.85	0	5,552	0.00%
2022/09/23	0	0.00	3	21.55	21.30	-3	5,520	-0.05%
2022/09/21	2	21.80	3	21.85	21.40	-1	5,394	-0.02%
2022/09/20	1	20.95	0	0.00	20.90	1	5,261	0.02%
2022/09/19	1	20.90	3	20.97	20.65	-2	5,321	-0.04%
2022/09/15	4	21.83	2	21.73	21.75	2	5,368	0.04%
2022/09/13	0	0.00	8	20.30	20.45	-8	5,284	-0.15%
2022/09/12	1	20.70	0	0.00	20.50	1	5,378	0.02%
2022/09/08	2	20.00	0	0.00	20.15	2	5,403	0.04%
2022/09/07	1	19.85	0	0.00	19.85	1	5,483	0.02%
2022/09/06	0	0.00	1	20.20	20.10	-1	5,500	-0.02%
2022/09/05	0	0.00	1	20.35	20.10	-1	5,528	-0.02%
2022/09/01	0	0.00	3	21.02	20.75	-3	5,521	-0.05%
2022/08/29	0	0.00	10	21.55	21.55	-10	5,509	-0.18%
2022/08/26	3	23.10	3	22.80	22.90	0	5,457	0.00%
2022/08/25	1	23.10	3	23.30	23.00	-2	5,442	-0.04%
2022/08/23	5	24.13	7	24.08	23.70	-2	5,430	-0.04%
2022/08/22	10	23.70	1	23.70	23.95	9	5,325	0.17%
2022/08/19	15	24.80	12	24.39	24.20	3	5,266	0.06%
2022/08/18	4	23.70	6	24.52	24.75	-2	4,912	-0.04%
2022/08/15	0	0.00	4	22.00	22.45	-4	4,882	-0.08%
2022/08/12	5	22.50	1	22.45	22.50	4	4,995	0.08%
2022/08/10	1	22.80	0	0.00	22.75	1	5,053	0.02%
2022/08/09	1	22.80	0	0.00	23.05	1	5,114	0.02%
2022/08/03	20	23.05	0	0.00	22.95	20	5,635	0.35%
2022/07/28	0	0.00	13	23.35	23.50	-13	6,318	-0.21%
2022/07/26	2	23.90	4	23.68	23.60	-2	6,987	-0.03%
2022/07/25	3	24.63	2	24.90	24.50	1	7,305	0.01%
2022/07/22	21	25.49	7	25.66	25.50	14	7,465	0.19%
2022/07/21	723	24.85	700	24.85	24.85	23	7,566	0.30%	大買/大賣/
2022/07/19	2	21.55	0	0.00	21.50	2	7,949	0.03%
2022/07/18	0	0.00	2	20.90	20.95	-2	9,460	-0.02%
2022/07/11	0	0.00	6	20.91	21.20	-6	11,721	-0.05%
2022/07/07	0	0.00	1	19.60	20.40	-1	11,743	-0.01%
2022/07/04	0.9	19.80	0	0.00	19.75	0.9	11,744	0.01%
2022/07/01	0.3	19.95	17	19.56	19.20	-16.7	11,731	-0.14%
2022/06/28	1.1	21.78	1	21.85	21.85	0.1	11,632	0.00%
2022/06/27	0	0.00	3	21.65	21.90	-3	11,618	-0.03%
2022/06/24	1	21.40	1	20.95	20.80	0	11,560	0.00%
2022/06/22	1	20.75	2	20.78	20.80	-1	11,492	-0.01%
2022/06/20	2	20.85	0	0.00	20.85	2	11,394	0.02%
2022/06/17	0	0.00	5	22.85	22.60	-5	11,316	-0.04%
2022/06/16	1	24.25	0	0.00	22.95	1	11,333	0.01%
2022/06/15	1	24.10	0	0.00	24.00	1	11,302	0.01%
2022/06/14	2.2	24.40	2	24.23	24.40	0.2	11,358	0.00%
2022/06/13	3	24.70	2	24.75	24.50	1	11,431	0.01%
2022/06/07	0	0.00	3	26.90	26.55	-3	12,938	-0.02%
2022/06/06	0	0.00	6	26.98	26.95	-6	13,067	-0.05%
2022/06/02	4	27.23	0	0.00	27.00	4	13,199	0.03%
2022/06/01	5	27.35	9	27.26	27.25	-4	13,321	-0.03%
2022/05/31	3	26.97	0	0.00	26.95	3	13,419	0.02%
2022/05/30	0	0.00	40	27.01	27.10	-40	13,493	-0.30%
2022/05/27	1	26.90	11	26.87	26.85	-10	13,520	-0.07%
2022/05/26	26	27.35	27	26.99	27.00	-1	13,610	-0.01%
2022/05/24	3	26.93	0.1	26.90	27.10	2.9	13,941	0.02%
2022/05/23	2	27.55	8	27.09	26.85	-6	14,091	-0.04%
2022/05/20	10	26.60	0	0.00	26.05	10	13,981	0.07%
2022/05/19	2	25.90	11	25.90	26.15	-9	14,115	-0.06%
2022/05/18	1	26.60	0	0.00	26.50	1	14,198	0.01%
2022/05/17	6	26.10	0	0.00	26.10	6	14,197	0.04%
2022/05/13	3	27.02	2	26.63	26.65	1	14,126	0.01%
2022/05/12	11	26.90	0	0.00	26.50	11	14,044	0.08%
2022/05/11	20	28.12	12	27.99	27.90	8	13,901	0.06%
2022/05/10	17	29.50	14	29.40	29.25	3	13,714	0.02%
2022/05/09	7	30.04	27	29.56	29.20	-20	13,542	-0.15%
2022/05/06	4	29.74	10	30.09	30.15	-6	13,483	-0.04%
2022/05/05	7	30.31	5	30.48	30.40	2	13,386	0.01%
2022/05/04	7	30.67	9	30.80	30.20	-2	13,143	-0.02%
2022/05/03	58	30.13	49	29.16	29.50	9	12,726	0.07%
2022/04/29	3.2	29.15	20	29.93	30.05	-16.8	12,531	-0.13%
2022/04/28	25	28.39	9	28.20	28.25	16	12,190	0.13%
2022/04/27	44	28.91	45	28.34	28.75	-1	11,951	-0.01%
2022/04/26	21	29.70	21	29.93	28.40	0	11,537	0.00%
2022/04/25	34	31.06	21	31.15	30.50	13	11,187	0.12%
2022/04/22	97	32.72	87	32.60	33.00	10	10,690	0.09%
2022/04/21	544.2	31.98	530.5	31.77	31.95	13.7	9,153	0.15%	大買/大賣/
2022/04/20	30	30.15	58	30.09	29.20	-28	8,103	-0.35%
2022/04/19	0	0.00	5	28.10	28.15	-5	7,118	-0.07%
2022/04/18	9.3	27.59	1	27.35	27.30	8.3	7,038	0.12%
2022/04/15	18	27.86	2	28.00	27.75	16	7,025	0.23%
2022/04/13	5	26.75	0	0.00	27.05	5	6,963	0.07%
2022/04/08	2	27.10	4	27.00	26.90	-2	6,999	-0.03%
2022/04/07	1	26.60	1	26.90	26.50	0	7,039	0.00%
2022/04/06	6	27.33	0	0.00	27.30	6	7,050	0.09%
2022/04/01	1	27.80	2	27.70	27.80	-1	7,123	-0.01%
2022/03/31	1	28.00	0	0.00	27.90	1	7,189	0.01%
2022/03/30	0	28.00	0	28.00	27.95	0	7,259	0.00%
2022/03/29	3	28.00	0	0.00	27.90	3	7,322	0.04%
2022/03/25	1.5	27.95	0	0.00	27.85	1.5	7,742	0.02%
2022/03/24	0	28.60	0	0.00	28.55	0	7,738	0.00%
2022/03/23	0	28.78	0	0.00	28.75	0	7,841	0.00%
2022/03/22	5.8	28.84	5	28.65	28.60	0.8	7,898	0.01%
2022/03/21	5	28.55	15	28.80	28.95	-10	8,006	-0.12%
2022/03/18	13	28.13	2	28.25	28.85	11	8,035	0.14%
2022/03/17	2	27.95	0	0.00	28.25	2	8,065	0.02%
2022/03/16	0	0.00	5	27.50	27.50	-5	8,091	-0.06%
2022/03/15	4.2	28.01	2	27.50	27.40	2.2	8,137	0.03%
2022/03/14	10	28.92	7	29.35	28.80	3	8,432	0.04%
2022/03/11	54	29.69	37	30.09	29.60	17	8,444	0.20%
2022/03/10	19	30.24	83	30.69	30.00	-64	8,269	-0.77%
2022/03/08	2	27.95	4	27.35	26.90	-2	7,804	-0.03%
2022/03/07	3	27.90	0	0.00	28.00	3	7,813	0.04%
2022/03/04	9	28.57	0	0.00	28.40	9	7,872	0.11%
2022/03/03	0	0.00	16	28.29	28.60	-16	7,866	-0.20%
2022/03/01	5	28.09	0	0.00	28.15	5	8,153	0.06%
2022/02/25	2	28.40	2	28.55	28.20	0	8,264	0.00%
2022/02/24	3	27.77	22	28.10	27.30	-19	8,173	-0.23%
2022/02/23	2	28.18	0	0.00	28.15	2	8,174	0.02%
2022/02/22	10	28.70	10	27.40	27.50	0	8,051	0.00%
2022/02/21	5	28.48	23	28.90	28.20	-18	8,013	-0.22%
2022/02/18	9	27.78	5	27.65	28.00	4	7,872	0.05%
2022/02/17	0.1	27.00	0	0.00	27.35	0.1	7,886	0.00%
2022/02/16	0	27.10	1	27.30	27.25	-1	7,942	-0.01%
2022/02/15	0	0.00	1	27.05	26.70	-1	8,035	-0.01%
2022/02/14	4	26.74	6	26.73	26.50	-2	8,213	-0.02%
2022/02/11	1.2	27.04	2.2	27.14	27.00	-1	8,362	-0.01%
2022/02/10	0.1	26.95	0	0.00	26.90	0.1	8,711	0.00%
2022/02/09	0	0.00	20	26.40	26.70	-20	8,825	-0.23%
2022/02/08	1	25.50	0	26.32	26.40	1	8,857	0.01%
2022/02/07	1	24.95	2	25.75	25.70	-1	8,953	-0.01%
2022/01/26	0	0.00	1	24.60	24.55	-1	9,350	-0.01%
2022/01/25	10	24.60	0.4	24.55	24.05	9.6	9,484	0.10%
2022/01/24	1	24.65	2	24.50	25.15	-1	9,524	-0.01%
2022/01/21	26	25.75	12	25.31	25.25	14	9,680	0.14%
2022/01/20	4	26.10	1	26.40	26.45	3	9,740	0.03%
2022/01/19	3	26.58	2	26.85	26.30	1	9,896	0.01%
2022/01/14	1	26.90	0	0.00	27.05	1	10,580	0.01%
2022/01/13	1	27.30	0	0.00	27.10	1	10,729	0.01%
2022/01/12	11	27.60	15	27.30	27.25	-4	10,847	-0.04%
2022/01/11	0	28.20	0	0.00	27.75	0	10,983	0.00%
2022/01/10	1	27.90	3	27.80	27.80	-2	11,386	-0.02%
2022/01/07	21	28.20	0	0.00	27.95	21	11,551	0.18%
2022/01/03	20	28.90	0	0.00	29.00	20	13,097	0.15%
2021/12/30	15	29.10	2	29.20	29.20	13	13,938	0.09%
2021/12/29	1	29.35	1	29.79	29.50	0	14,225	0.00%
2021/12/28	10	29.30	0	0.00	29.25	10	14,596	0.07%
2021/12/27	4	29.48	0	0.00	29.25	4	15,436	0.03%
2021/12/24	2	29.80	0	0.00	29.55	2	16,233	0.01%
2021/12/23	3	30.23	1	30.30	30.00	2	17,091	0.01%
2021/12/22	8.3	30.72	0	0.00	30.60	8.3	17,714	0.05%
2021/12/21	11	31.12	7	31.30	31.35	4	17,683	0.02%
2021/12/20	4	29.86	1	29.75	29.75	3	17,477	0.02%
2021/12/17	0	0.00	2	30.23	29.95	-2	17,573	-0.01%
2021/12/16	11	29.49	11	29.65	29.60	0	17,526	0.00%
2021/12/15	2	29.80	2	30.10	29.75	0	17,501	0.00%
2021/12/14	5	29.79	0	0.00	29.00	5	17,464	0.03%
2021/12/13	1	30.30	5	30.80	30.55	-4	17,450	-0.02%
2021/12/10	6	30.25	3	30.67	30.60	3	17,505	0.02%
2021/12/09	11	30.91	26	31.11	31.10	-15	17,714	-0.08%
2021/12/08	46	32.51	39	32.25	31.20	7	17,835	0.04%
2021/12/07	12	29.95	17	30.53	30.95	-5	17,465	-0.03%
2021/12/06	7	30.00	28.1	29.91	30.05	-21.1	17,332	-0.12%
2021/12/03	24	29.08	5	28.80	28.80	19	17,262	0.11%
2021/12/02	3	29.07	21	29.70	29.40	-18	17,458	-0.10%
2021/12/01	7	28.43	3	28.50	28.65	4	17,372	0.02%
2021/11/30	6	27.88	35	28.33	29.00	-29	17,498	-0.17%
2021/11/29	10	27.25	11	26.62	27.15	-1	17,572	-0.01%
2021/11/26	8	28.41	1	27.60	27.40	7	17,809	0.04%
2021/11/25	7	29.61	5	29.95	28.85	2	17,935	0.01%
2021/11/24	4	29.80	4	29.40	30.05	0	18,295	0.00%
2021/11/23	1	29.10	4	28.94	28.70	-3	18,414	-0.02%
2021/11/22	2	28.05	7	28.15	28.00	-5	19,057	-0.03%
2021/11/19	1	28.40	2	28.50	27.70	-1	20,488	0.00%
2021/11/18	0	0.00	3	28.88	28.55	-3	22,165	-0.01%
2021/11/17	3	28.73	2	28.35	28.35	1	22,237	0.00%
2021/11/16	0	0.00	3.1	29.37	29.50	-3.1	22,449	-0.01%
2021/11/15	0	0.00	3	28.57	28.55	-3	22,949	-0.01%
2021/11/12	1	29.25	1	29.30	29.20	0	23,397	0.00%
2021/11/11	6	29.53	16	29.74	29.30	-10	23,441	-0.04%
2021/11/10	7	29.81	9	30.23	29.60	-2	23,428	-0.01%
2021/11/09	37	30.11	128	29.60	30.00	-91	23,447	-0.39%	大賣/
2021/11/08	4	29.34	1	28.75	29.70	3	23,286	0.01%
2021/11/04	7	28.74	2	29.10	28.35	5	23,601	0.02%
2021/11/03	118	28.27	9	28.42	28.60	109	23,613	0.46%	大買/鉅額交易
2021/11/02	10	28.30	18	28.40	28.15	-8	23,632	-0.03%
2021/11/01	0	0.00	3	28.00	27.80	-3	23,536	-0.01%
2021/10/29	4	27.33	10	27.66	27.70	-6	23,490	-0.03%
2021/10/28	1	27.50	4.2	27.87	27.40	-3.2	23,422	-0.01%
2021/10/27	17	27.93	16	28.05	27.50	1	23,567	0.00%
2021/10/26	1	27.55	3.5	28.27	28.85	-2.5	24,010	-0.01%
2021/10/25	5	27.10	6	27.33	28.05	-1	24,425	0.00%
2021/10/22	0	0.00	17	28.17	27.40	-17	24,559	-0.07%
2021/10/21	2	29.25	6	29.23	29.00	-4	24,781	-0.02%
2021/10/20	28	29.26	12	29.18	28.85	16	24,809	0.06%
2021/10/19	4	29.25	3	29.25	29.15	1	25,173	0.00%
2021/10/18	22	29.30	26	29.34	29.20	-4	25,495	-0.02%
2021/10/15	14	31.10	9	30.82	30.70	5	25,478	0.02%
2021/10/14	33	31.78	35	31.39	30.90	-2	25,577	-0.01%
2021/10/13	22	33.70	19	33.30	31.90	3	25,525	0.01%
2021/10/12	15.2	34.88	12	35.01	33.65	3.2	26,659	0.01%
2021/10/08	37	36.68	31	36.51	36.25	6	27,292	0.02%
2021/10/07	46	35.68	42.1	36.22	36.40	4	27,775	0.01%
2021/10/06	5	34.76	4	35.21	34.00	1	27,723	0.00%
2021/10/05	49	35.66	48	35.68	35.95	1	28,502	0.00%
2021/10/04	45.5	35.72	46	35.89	36.50	-0.5	28,379	0.00%
2021/10/01	216.1	39.05	271	36.63	35.90	-55	27,858	-0.20%	大買/大賣/
2021/09/30	11	37.84	11.1	38.03	39.85	-0.1	27,282	0.00%
2021/09/29	24	36.54	11	36.81	36.25	13	26,780	0.05%
2021/09/28	1	35.45	0	0.00	35.50	1	26,681	0.00%
2021/09/27	2	36.63	0	0.00	36.50	2	26,967	0.01%
2021/09/24	7	36.99	1.1	37.20	37.05	6	27,389	0.02%
2021/09/23	3	36.15	3.2	36.14	36.00	-0.2	27,895	0.00%
2021/09/22	7	35.60	3	35.85	35.45	4	28,899	0.01%
2021/09/17	4.1	36.23	4	36.16	36.40	0.1	29,389	0.00%
2021/09/16	10	36.39	0	0.00	36.10	10	29,676	0.03%
2021/09/15	1	37.00	1	37.10	37.05	0	31,292	0.00%
2021/09/14	9	37.88	6.1	37.53	37.00	3	33,519	0.01%
2021/09/13	16	37.98	18	37.19	37.20	-2	34,893	-0.01%
2021/09/10	0.3	35.77	0	0.00	35.85	0.3	35,042	0.00%
2021/09/09	5	35.65	4	35.68	35.30	1	35,802	0.00%
2021/09/08	5	35.98	3	36.03	36.20	2	36,746	0.01%
2021/09/07	20	37.29	31	36.82	36.35	-11	37,562	-0.03%
2021/09/06	19.3	36.47	17	36.61	35.80	2.3	38,023	0.01%
2021/09/03	34	38.16	13	38.75	37.70	21	38,313	0.05%
2021/09/02	3	38.28	2	38.80	38.90	1	38,214	0.00%
2021/09/01	3.1	39.12	10	38.68	38.50	-6.9	38,146	-0.02%
2021/08/31	25	40.93	24	41.21	40.40	1	38,165	0.00%
2021/08/30	26	42.31	27	41.99	41.60	-1	38,191	0.00%
2021/08/27	12	41.58	19	41.87	41.00	-7	37,861	-0.02%
2021/08/26	40	43.40	47.3	43.18	42.75	-7.3	37,985	-0.02%
2021/08/25	244.3	41.99	322	42.12	43.10	-77.8	38,102	-0.20%	大買/大賣/
2021/08/24	1,222	43.12	1,105.2	43.18	43.25	116.8	36,942	0.32%	大買/大賣/鉅額交易
2021/08/23	17	38.40	27	38.52	39.35	-10	35,626	-0.03%
2021/08/20	22	35.49	28	35.29	35.80	-6	35,917	-0.02%
2021/08/19	8	36.06	9	35.72	34.50	-1	36,090	0.00%
2021/08/18	9	34.61	6	34.35	35.70	3	35,873	0.01%
2021/08/17	6	34.13	1	33.55	33.10	5	36,218	0.01%
2021/08/16	3	34.22	0	0.00	33.95	3	37,250	0.01%
2021/08/13	4	36.15	7	35.67	34.90	-3	37,687	-0.01%
2021/08/12	14.5	35.97	14	35.56	35.95	0.5	37,874	0.00%
2021/08/11	29	35.62	37	35.34	35.40	-8	38,208	-0.02%
2021/08/10	1	37.20	2	37.10	37.10	-1	38,133	0.00%
2021/08/09	5	39.12	3.2	38.42	38.20	1.8	38,463	0.00%
2021/08/06	27	39.26	8.3	39.53	38.25	18.7	38,865	0.05%
2021/08/05	2	37.55	0	0.00	37.55	2	38,783	0.01%
2021/08/04	0	0.00	3.1	38.51	38.50	-3.1	39,050	-0.01%
2021/08/03	2.1	38.68	0	0.00	38.25	2.1	40,143	0.01%
2021/08/02	12	38.76	11.1	38.76	38.90	0.9	40,483	0.00%
2021/07/30	91.8	40.71	101	40.48	38.40	-9.2	40,492	-0.02%	大賣/
2021/07/29	121	40.43	107.9	40.65	41.90	13.1	40,012	0.03%	大買/大賣/
2021/07/28	27.1	37.77	28.3	37.93	38.20	-1.2	39,583	0.00%
2021/07/27	87	39.22	82.1	38.42	37.65	4.9	39,417	0.01%
2021/07/26	18.1	40.01	19	39.26	38.60	-0.9	39,346	0.00%
2021/07/23	89.2	40.80	89	40.81	40.30	0.2	39,342	0.00%
2021/07/22	32	39.30	38	39.22	39.90	-6	39,101	-0.02%
2021/07/21	11.1	41.08	32	40.00	38.75	-20.9	38,911	-0.05%
2021/07/20	9.5	42.06	11	42.11	41.35	-1.5	38,951	0.00%
2021/07/19	25.6	45.11	22	45.30	43.75	3.6	40,114	0.01%
2021/07/16	86.2	47.52	68	47.45	44.85	18.2	41,146	0.04%
2021/07/15	133	44.32	135	44.42	46.40	-2	41,185	0.00%	大買/大賣/
2021/07/14	166.1	43.44	155.3	43.38	42.20	10.8	42,389	0.03%	大買/大賣/
2021/07/13	46.7	45.04	59	44.80	43.00	-12.3	42,183	-0.03%
2021/07/12	140.7	50.02	109	50.02	46.40	31.7	42,060	0.08%	大買/大賣/
2021/07/09	141	49.61	154	49.38	49.00	-13	41,030	-0.03%	大買/大賣/
2021/07/08	767	46.89	746.1	48.35	50.90	20.9	41,077	0.05%	大買/大賣/
2021/07/07	339.2	47.91	330	48.27	46.35	9.2	40,963	0.02%	大買/大賣/
2021/07/06	524.3	47.05	550	48.67	47.70	-25.7	40,853	-0.06%	大買/大賣/
2021/07/05	1,375	49.23	1,370	49.53	49.00	5	40,576	0.01%	大買/大賣/
2021/07/02	255	54.34	277	54.81	54.00	-22	40,090	-0.05%	大買/大賣/
2021/07/01	729.2	55.41	740.7	58.16	56.50	-11.5	39,808	-0.03%	大買/大賣/
2021/06/30	1,225.7	50.43	1,418.6	51.90	53.90	-192.9	39,398	-0.49%	大買/大賣/鉅額交易
2021/06/29	2,270	51.04	3,760	52.25	51.90	-1,490	38,902	-3.83%	大買/大賣/鉅額交易
2021/06/28	1,654	49.77	88.9	49.06	49.90	1,565.1	38,022	4.12%	大買/鉅額交易
2021/06/25	1	45.40	1,041.1	45.40	45.40	-1,040.1	37,521	-2.77%	大賣/鉅額交易
2021/06/24	1,610	40.96	661	40.47	41.30	949	37,242	2.55%	大買/大賣/鉅額交易
2021/06/23	382.3	38.63	1,373	39.63	37.55	-990.7	35,612	-2.78%	大買/大賣/鉅額交易
2021/06/22	4,370	39.47	3,768.4	39.86	39.90	601.6	33,373	1.80%	大買/大賣/鉅額交易
2021/06/21	885	36.29	844.2	36.15	36.30	40.8	31,830	0.13%	大買/大賣/
2021/06/18	532	32.65	147	31.82	33.00	385	31,713	1.21%	大買/大賣/鉅額交易
2021/06/17	44	28.89	50	29.09	30.00	-6	31,502	-0.02%
2021/06/16	111	29.67	124	29.55	28.50	-13	30,980	-0.04%	大買/大賣/
2021/06/15	18	28.53	24	29.02	29.45	-6	30,498	-0.02%
2021/06/11	14	27.67	25.3	27.71	27.25	-11.3	29,919	-0.04%
2021/06/09	26	26.51	14	26.76	26.20	12	31,097	0.04%
2021/06/08	19	27.70	21.3	27.23	26.80	-2.3	30,947	-0.01%
2021/06/07	33.1	25.75	43	25.94	26.20	-9.9	30,768	-0.03%
2021/06/04	24.1	27.99	31	27.70	27.20	-6.9	30,468	-0.02%
2021/06/03	62	28.93	46	28.84	28.75	16	30,316	0.05%
2021/06/02	104	28.22	88.7	28.66	28.75	15.3	30,021	0.05%	大買/
2021/06/01	84	27.74	95.1	27.62	27.60	-11.1	29,193	-0.04%
2021/05/31	24	26.60	22	26.57	26.20	2	28,839	0.01%
2021/05/28	9.5	26.04	17	26.23	26.50	-7.5	28,437	-0.03%
2021/05/27	42	26.14	19	26.07	25.70	23	28,111	0.08%
2021/05/26	14	26.33	13	26.28	26.05	1	27,653	0.00%
2021/05/25	105	27.35	107	27.52	26.20	-2	27,292	-0.01%	大買/大賣/
2021/05/24	61	25.76	61	25.88	26.75	0	26,502	0.00%
2021/05/21	24	24.76	12	24.65	25.10	12	25,387	0.05%
2021/05/20	7	23.94	35	24.27	23.45	-28	24,952	-0.11%
2021/05/19	47	24.36	81	24.81	24.65	-34	25,004	-0.14%
2021/05/18	6	23.06	27	22.64	23.55	-21	24,640	-0.09%
2021/05/17	43.5	21.36	63	21.37	21.45	-19.5	24,438	-0.08%
2021/05/14	56	23.98	56	24.41	23.30	0	23,925	0.00%
2021/05/13	84	25.85	38	25.93	25.85	46	23,349	0.20%
2021/05/12	41	30.84	59	30.55	28.70	-18	22,988	-0.08%
2021/05/11	114	33.44	593	34.43	31.85	-479	22,719	-2.11%	大買/大賣/鉅額交易
2021/05/10	821.2	33.53	120	33.31	35.00	701.1	21,623	3.24%	大買/大賣/鉅額交易
2021/05/07	625	31.56	820	32.00	33.10	-195	21,216	-0.92%	大買/大賣/鉅額交易
2021/05/06	482	30.75	481	31.04	30.10	1	20,974	0.00%	大買/大賣/
2021/05/05	1,228	29.22	1,012	30.04	30.05	216	20,872	1.03%	大買/大賣/鉅額交易
2021/05/04	135	30.10	357	30.16	29.95	-222	20,732	-1.07%	大買/大賣/鉅額交易
2021/05/03	1,145	34.89	1,459	34.14	33.25	-314	20,590	-1.52%	大買/大賣/鉅額交易
2021/04/29	665	31.67	355	32.20	32.50	310	20,313	1.53%	大買/大賣/鉅額交易
2021/04/28	395	31.82	388	31.95	31.85	7	20,265	0.03%	大買/大賣/
2021/04/27	99.2	33.08	101	33.49	33.20	-1.8	20,165	-0.01%	大賣/
2021/04/26	687	32.75	654	32.94	33.50	33	19,984	0.17%	大買/大賣/
2021/04/23	184	33.75	209.4	33.57	31.20	-25.4	19,692	-0.13%	大買/大賣/
2021/04/22	117	33.08	83.1	33.57	33.00	33.9	18,534	0.18%	大買/
2021/04/21	2,358	31.11	2,374	30.91	31.25	-16	17,455	-0.09%	大買/大賣/
2021/04/20	4,881	28.44	6,830	28.17	28.45	-1,949	16,089	-12.11%	大買/大賣/鉅額交易
2021/04/19	2,027	25.89	59	25.28	25.90	1,968	14,151	13.91%	大買/鉅額交易
2021/04/16	25	23.09	15	23.31	23.55	10	13,651	0.07%
2021/04/15	2	21.90	0	0.00	21.95	2	13,176	0.02%
2021/04/14	13	22.24	6	22.10	21.75	7	13,512	0.05%
2021/04/13	0	0.00	3	22.10	21.65	-3	13,634	-0.02%
2021/04/12	2	21.65	3	21.73	21.50	-1	13,664	-0.01%
2021/04/09	5	21.49	2	21.30	21.20	3	14,108	0.02%
2021/04/08	0	0.00	5	21.90	21.85	-5	14,351	-0.03%
2021/04/06	0	0.00	3	21.87	21.90	-3	16,249	-0.02%
2021/04/01	1	21.90	1	21.90	21.75	0	17,038	0.00%
2021/03/31	1	21.70	4	21.79	21.90	-3	17,566	-0.02%
2021/03/30	2	21.10	1	21.25	21.15	1	17,631	0.01%
2021/03/29	0	21.62	5	21.60	21.50	-5	18,039	-0.03%
2021/03/26	1	20.70	0	0.00	21.30	1	19,605	0.01%
2021/03/25	2	20.78	10	20.65	20.65	-8	20,652	-0.04%
2021/03/24	4	21.33	7	21.39	21.25	-3	21,196	-0.01%
2021/03/23	28	22.71	22	22.28	21.80	6	21,080	0.03%
2021/03/22	10	23.12	17	23.22	23.00	-7	20,831	-0.03%
2021/03/19	2	22.93	22	22.98	22.50	-20	20,375	-0.10%
2021/03/18	12	22.83	22	22.72	22.55	-10	20,022	-0.05%
2021/03/17	3	21.88	3	21.98	21.85	0	19,727	0.00%
2021/03/16	45	22.62	51	22.63	22.60	-6	19,870	-0.03%
2021/03/15	26	21.17	66	21.57	22.00	-40	19,908	-0.20%
2021/03/12	2	19.95	0	0.00	20.00	2	19,489	0.01%
2021/03/11	28	19.91	7	20.31	19.95	21	19,577	0.11%
2021/03/09	0	0.00	3	19.70	19.95	-3	19,393	-0.02%
2021/03/08	10	20.26	0	0.00	19.55	10	19,297	0.05%
2021/03/05	0	19.70	0	0.00	19.65	0	19,139	0.00%
2021/03/02	8	20.03	1	20.30	19.55	7	19,315	0.04%
2021/02/25	0	0.00	6	20.03	20.00	-6	19,285	-0.03%
2021/02/24	1	20.10	6	19.83	19.50	-5	19,241	-0.03%
2021/02/23	4	20.08	3	20.20	20.05	1	19,172	0.01%
2021/02/22	8	20.20	5	20.22	20.25	3	19,128	0.02%
2021/02/19	44	20.27	87	19.77	20.00	-43	18,983	-0.23%
2021/02/18	5	18.75	5	18.85	19.80	0	18,564	0.00%
2021/02/17	0	0.00	6	17.49	18.00	-6	18,364	-0.03%
2021/02/03	1	17.75	0	0.00	17.65	1	18,522	0.01%
2021/02/02	0	0.00	1	17.90	17.90	-1	18,517	-0.01%
2021/02/01	0	0.00	5	17.60	17.60	-5	18,467	-0.03%
2021/01/29	0	0.00	90	18.50	17.60	-90	18,405	-0.49%
2021/01/26	0	0.00	4	18.64	18.75	-4	18,212	-0.02%
2021/01/25	7	19.10	0	0.00	19.00	7	18,154	0.04%
2021/01/22	1	19.00	0	0.00	18.95	1	18,049	0.01%
2021/01/21	4	18.35	5	18.48	18.25	-1	17,920	-0.01%
2021/01/20	57	18.07	0	0.00	18.05	57	17,762	0.32%
2021/01/19	1	19.80	15.1	19.11	19.30	-14.1	17,600	-0.08%
2021/01/18	9	19.42	6	19.33	19.55	3	17,527	0.02%
2021/01/15	4	19.59	1	19.70	19.80	3	17,371	0.02%
2021/01/14	4	21.40	216	21.20	20.95	-212	17,105	-1.24%	大賣/鉅額交易
2021/01/13	21	20.95	7	21.06	20.60	14	16,799	0.08%
2021/01/12	14	20.94	73	21.63	20.60	-59	16,661	-0.35%
2021/01/11	8	21.44	15	21.70	21.75	-7	16,399	-0.04%
2021/01/08	26	20.58	3	21.05	20.60	23	16,071	0.14%
2021/01/07	27	20.63	18	20.80	20.65	9	15,843	0.06%
2021/01/06	7	21.77	11	21.01	21.10	-4	15,420	-0.03%
2021/01/05	67	22.59	0	0.00	22.85	67	14,979	0.45%
2021/01/04	23	23.36	27	23.25	23.35	-4	14,715	-0.03%
2020/12/31	36	22.80	22	22.73	22.70	14	14,154	0.10%
2020/12/30	18	22.61	35	22.61	22.50	-17	13,819	-0.12%
2020/12/29	65	23.93	30	23.98	23.40	35	13,373	0.26%
2020/12/28	22	22.11	22	22.54	22.95	0	11,946	0.00%
2020/12/25	22	20.51	108	20.70	20.90	-86	11,038	-0.78%	大賣/
2020/12/24	3	19.88	35	20.12	19.80	-32	10,507	-0.30%
2020/12/23	19	19.51	20	19.53	20.00	-1	10,363	-0.01%
2020/12/22	95	20.81	67	20.76	19.80	28	9,933	0.28%
2020/12/21	68	20.10	39	19.95	20.45	29	8,294	0.35%
2020/12/18	7	18.45	10	18.37	18.60	-3	7,201	-0.04%
2020/12/17	5	17.25	0	0.00	17.35	5	6,540	0.08%
2020/12/15	6	17.45	3	17.83	17.35	3	6,431	0.05%
2020/12/14	4	16.88	9	17.53	17.55	-5	6,229	-0.08%
2020/12/11	1	16.90	0	0.00	16.75	1	6,034	0.02%
2020/12/10	14	17.50	119	17.60	17.35	-105	5,814	-1.81%	大賣/鉅額交易
2020/12/09	148	18.68	15.9	18.42	18.60	132.1	5,442	2.43%	大買/鉅額交易
2020/12/08	8.9	17.61	9.3	17.11	17.85	-0.4	4,384	-0.01%
2020/12/07	1	16.20	2	15.98	16.25	-1	4,114	-0.02%
2020/12/04	0	0.00	2	15.80	15.70	-2	3,990	-0.05%
2020/12/03	0	0.00	31	15.83	15.70	-31	4,051	-0.77%
2020/12/01	0	0.00	10	15.65	15.75	-10	4,134	-0.24%
2020/11/27	21	15.75	0	0.00	15.75	21	4,077	0.52%
2020/11/26	9	15.88	6	15.74	16.00	3	4,002	0.07%
2020/11/25	0	0.00	1	15.40	15.25	-1	3,984	-0.03%
2020/11/24	0	0.00	1	15.20	15.20	-1	3,900	-0.03%
2020/11/20	1	15.05	0	0.00	15.10	1	4,084	0.02%
2020/11/16	0	0.00	3	14.85	14.85	-3	4,010	-0.07%
2020/11/13	0	0.00	1	15.10	14.85	-1	4,027	-0.02%
2020/11/12	3	14.95	0	0.00	15.25	3	3,957	0.08%
2020/11/10	2	14.65	0	0.00	14.65	2	3,869	0.05%
2020/11/05	0	0.00	2	14.30	14.20	-2	3,838	-0.05%
2020/11/02	4	14.23	0	0.00	14.15	4	3,916	0.10%
2020/10/28	0	0.00	1	14.50	14.50	-1	3,892	-0.03%
2020/10/27	0	0.00	2	14.75	14.70	-2	3,873	-0.05%
2020/10/26	2	15.03	0	0.00	14.90	2	3,868	0.05%
2020/10/22	0	0.00	2	14.30	14.70	-2	3,813	-0.05%
2020/10/16	2	14.40	2	14.30	14.30	0	3,758	0.00%
2020/10/15	0	0.00	6	14.45	14.50	-6	3,723	-0.16%
2020/10/14	3	14.55	0	0.00	14.60	3	3,707	0.08%
2020/10/12	2	14.55	0	0.00	14.60	2	3,660	0.05%
2020/10/08	1	15.05	5	15.20	15.15	-4	3,595	-0.11%
2020/10/06	2	15.80	1	15.70	15.65	1	3,463	0.03%
2020/10/05	0	0.00	1	15.50	15.95	-1	3,387	-0.03%
2020/09/29	15	15.67	5	15.45	15.25	10	3,255	0.31%
2020/09/28	1	15.20	11	15.20	15.15	-10	3,157	-0.32%
2020/09/25	2	14.25	2	14.10	14.15	0	3,044	0.00%
2020/09/21	2	14.75	0	0.00	14.55	2	2,958	0.07%
2020/09/17	1	14.80	0	0.00	14.80	1	2,945	0.03%
2020/09/15	0	0.00	3	14.90	14.95	-3	2,959	-0.10%
2020/09/11	2	14.85	5	14.61	14.55	-3	3,156	-0.10%
2020/09/10	11	15.00	0	0.00	14.95	11	3,094	0.36%
2020/09/09	1	15.15	0	0.00	15.40	1	3,004	0.03%
2020/09/08	20.1	15.51	0	0.00	15.30	20.1	2,964	0.68%
2020/09/04	1	15.25	5	15.00	15.25	-4	2,783	-0.14%
2020/09/03	4	15.34	1	15.40	15.30	3	2,786	0.11%
2020/09/02	1	15.25	0	0.00	15.30	1	2,782	0.04%
2020/08/31	3	15.75	5	15.98	15.95	-2	2,710	-0.07%
2020/08/28	0	0.00	1	15.50	15.45	-1	2,505	-0.04%
2020/08/27	3	15.90	3	15.70	15.55	0	2,475	0.00%
2020/08/26	5	15.76	2	15.93	16.25	3	2,362	0.13%
2020/08/25	1	15.40	0	0.00	15.40	1	2,189	0.05%
2020/08/13	0	0.00	11	14.81	14.75	-11	1,899	-0.58%
2020/08/12	0	0.00	51	14.46	14.50	-51	1,883	-2.71%
2020/08/11	32	14.72	0	0.00	14.60	32	1,880	1.70%
2020/08/10	31	14.73	0	0.00	14.70	31	1,828	1.70%
2020/07/22	1	14.45	0	0.00	14.30	1	1,988	0.05%
2020/07/13	3	14.65	0	0.00	14.80	3	2,321	0.13%
2020/07/10	2	14.60	0	0.00	14.70	2	2,365	0.08%
2020/07/09	0.8	15.00	0	0.00	14.95	0.8	2,360	0.03%
2020/07/08	0.2	15.35	0	0.00	15.30	0.2	2,336	0.01%
2020/06/19	1	15.30	0	0.00	15.50	1	2,397	0.04%
2020/05/20	0	0.00	10	14.05	13.95	-10	2,306	-0.43%
2020/05/15	10	13.75	0	0.00	13.60	10	2,310	0.43%
2020/05/11	0.9	14.70	0	0.00	14.70	0.9	2,299	0.04%
2020/05/07	0	0.00	4	14.60	14.60	-4	2,260	-0.18%
2020/05/04	5	14.40	0	0.00	14.30	5	2,269	0.22%
2020/04/30	5.9	14.77	5	14.90	14.80	0.9	2,271	0.04%
2020/04/29	2	14.85	5	14.93	14.95	-3	2,330	-0.13%
2020/04/28	0	0.00	12	14.65	14.70	-12	2,330	-0.51%
2020/04/27	0	0.00	1	14.85	14.70	-1	2,335	-0.04%
2020/04/22	2	14.00	2	14.00	14.20	0	2,242	0.00%
2020/04/20	10	13.70	0	0.00	13.75	10	2,026	0.49%
2020/04/17	0	0.00	1	13.35	13.45	-1	2,012	-0.05%
2020/04/15	1	13.55	0	0.00	13.50	1	1,969	0.05%
2020/04/07	0	0.00	3	12.22	12.10	-3	1,880	-0.16%
2020/04/06	1	12.15	0	0.00	12.10	1	1,839	0.05%
2020/04/01	2	11.93	0	0.00	12.00	2	1,811	0.11%
2020/03/30	2	11.00	0	0.00	11.00	2	1,745	0.11%
2020/03/25	0	0.00	2	10.65	10.60	-2	1,722	-0.12%
2020/03/19	22	9.64	20	9.55	9.47	2	1,721	0.12%
2020/03/17	0	0.00	3	10.80	10.45	-3	1,663	-0.18%
2020/03/16	1	11.55	3	11.80	11.35	-2	1,555	-0.13%
2020/03/12	5	12.80	5	12.85	12.35	0	1,521	0.00%
2020/03/10	5	12.55	5	12.65	12.90	0	1,451	0.00%
2020/02/19	0	0.00	0.1	14.15	14.15	-0.1	1,406	0.00%
2020/02/13	0	0.00	5	14.00	13.70	-5	1,410	-0.35%
2020/02/10	1	13.35	0	0.00	13.25	1	1,378	0.07%
2020/01/30	3	15.35	0	0.00	14.85	3	1,202	0.25%
2020/01/17	2	15.85	0	0.00	15.85	2	1,180	0.17%
2020/01/14	2	16.20	0	0.00	16.10	2	1,137	0.18%
2020/01/10	0.1	16.25	0	0.00	16.25	0.1	1,164	0.01%
2020/01/02	3	16.90	0	0.00	16.90	3	1,392	0.22%
2019/12/26	0	0.00	0.2	16.90	16.95	-0.2	1,463	-0.01%
2019/12/24	0	0.00	5	16.85	16.85	-5	1,481	-0.34%
2019/11/22	25	15.55	0	0.00	15.65	25	1,898	1.32%
2019/11/19	5	15.60	5	15.65	15.60	0	1,912	0.00%
2019/11/08	25	16.05	0	0.00	16.15	25	1,961	1.27%
2019/11/05	0	0.00	0.3	16.35	16.35	-0.3	1,978	-0.02%
2019/11/01	0	0.00	0	16.40	16.35	0	1,986	0.00%
2019/10/28	4	16.50	0	0.00	16.50	4	2,022	0.20%
2019/10/18	1	16.85	0	0.00	16.80	1	2,316	0.04%
2019/10/15	5	17.40	0	0.00	17.40	5	2,307	0.22%
2019/10/14	0	0.00	3	17.72	17.75	-3	2,267	-0.13%
2019/10/09	0	0.00	2	17.08	16.85	-2	2,160	-0.09%
2019/10/07	0	0.00	1	16.60	16.65	-1	2,111	-0.05%
2019/10/04	0	0.00	1	16.30	16.30	-1	2,098	-0.05%
2019/10/02	0	0.00	1	16.45	16.45	-1	2,104	-0.05%
2019/10/01	20	16.28	20	16.16	16.15	0	2,029	0.00%
2019/09/27	2	15.90	10	16.15	16.05	-8	2,033	-0.39%
2019/09/19	4	17.34	0	0.00	17.20	4	1,968	0.20%
2019/09/16	0	0.00	3	17.35	17.25	-3	1,934	-0.16%
2019/08/29	7	16.65	7	16.75	16.50	0	1,452	0.00%
2019/08/23	0	0.00	5	16.15	16.05	-5	1,347	-0.37%
2019/08/20	0	0.00	30	16.05	16.10	-30	1,306	-2.30%
2019/08/19	14	15.89	4	15.95	16.00	10	1,291	0.77%
2019/08/16	0	0.00	20	15.98	16.00	-20	1,282	-1.56%
2019/08/15	47	15.27	37	15.25	15.35	10	1,224	0.82%
2019/08/14	35	15.48	30	15.40	15.40	5	1,197	0.42%
2019/08/13	20	15.53	20	15.40	15.40	0	1,200	0.00%
2019/08/12	30	15.76	10	15.70	15.65	20	1,237	1.62%
2019/08/08	5	15.65	5	15.70	15.65	0	1,279	0.00%
2019/08/07	30	15.67	0	0.00	15.70	30	1,327	2.26%
2019/08/05	80	15.93	30	15.98	15.95	50	1,312	3.81%
2019/08/02	10	16.05	10	16.10	16.20	0	1,302	0.00%
2019/08/01	20	16.55	20	16.35	16.35	0	1,287	0.00%
2019/07/30	3	17.10	0	0.00	17.00	3	1,261	0.24%
2019/07/29	10	17.40	30	17.20	17.20	-20	1,254	-1.59%
2019/07/26	20	17.28	10	17.30	17.10	10	1,265	0.79%
2019/07/25	10	17.35	0	0.00	17.40	10	1,256	0.80%
2019/07/24	0	0.00	2	18.15	17.75	-2	1,210	-0.17%
2019/07/23	2	17.60	13	17.82	17.95	-11	1,123	-0.98%
2019/07/22	15	17.74	4	17.90	17.70	11	1,073	1.02%
2019/07/19	0	0.00	1	17.40	17.40	-1	1,048	-0.10%
2019/07/18	1	17.40	2	17.58	17.30	-1	1,050	-0.10%
2019/07/17	0	0.00	5	17.05	17.00	-5	1,007	-0.50%
2019/07/15	0	0.00	10	16.75	16.75	-10	1,059	-0.94%
2019/07/12	10	16.80	0	0.00	16.70	10	1,146	0.87%
2019/07/09	1	16.55	0	0.00	16.70	1	1,149	0.09%
2019/07/05	0	0.00	5	16.85	16.80	-5	1,158	-0.43%
2019/07/03	10	16.25	10	16.35	16.45	0	1,138	0.00%
2019/07/01	10	16.15	5	16.15	16.15	5	1,125	0.44%
2019/06/28	15	16.12	0	0.00	16.10	15	1,125	1.33%
2019/06/27	0	0.00	3	16.10	16.10	-3	1,126	-0.27%
2019/06/26	0	0.00	2	16.05	16.05	-2	1,130	-0.18%
2019/06/21	22	15.80	32	15.87	15.90	-10	1,120	-0.89%
2019/06/13	5	15.27	0	0.00	15.35	5	1,126	0.44%
2019/06/10	8	15.40	9	15.39	15.40	-1	1,136	-0.09%
2019/05/31	1	15.60	0	0.00	15.60	1	1,147	0.09%
2019/05/28	1	15.55	0	0.00	15.50	1	1,163	0.09%
2019/05/23	1	15.50	0	0.00	15.40	1	1,196	0.08%
2019/05/07	0	0.00	0.2	17.15	17.20	-0.2	1,050	-0.02%
2019/05/03	0	0.00	5	17.75	17.35	-5	1,025	-0.49%
2019/05/02	0	0.00	100	17.43	17.40	-100	998	-10.02%
2019/04/30	0	0.00	50	17.05	17.20	-50	983	-5.08%
2019/04/26	1	17.15	0	0.00	17.15	1	980	0.10%
2019/04/25	1	17.50	0	0.00	17.45	1	981	0.10%
2019/04/23	0	0.00	303	17.09	17.05	-303	916	-33.06%	大賣/鉅額交易
2019/04/22	154	17.22	6	17.17	17.10	148	913	16.20%	大買/鉅額交易
2019/04/19	5	17.40	20	17.38	17.05	-15	896	-1.67%
2019/04/18	302	16.82	6	17.02	17.10	296	835	35.42%	大買/鉅額交易
2019/04/11	1	16.15	1	16.15	16.20	0	747	0.00%
2019/04/08	1	16.00	0	0.00	16.00	1	744	0.13%
2019/04/01	0	0.00	2	15.70	15.60	-2	779	-0.26%
2019/03/28	1	15.65	0	0.00	15.70	1	789	0.13%
2019/03/19	0	0.00	5	15.90	16.00	-5	910	-0.55%
2019/03/14	1	16.00	0	0.00	15.90	1	941	0.11%
2019/03/12	0	0.00	18	15.90	15.90	-18	956	-1.88%
2019/03/11	1	15.80	0	0.00	15.85	1	973	0.10%
2019/03/04	0	15.85	0	0.00	15.85	0	1,117	0.00%
2019/02/26	0	0.00	1	15.90	15.85	-1	1,119	-0.09%
2019/02/19	0	0.00	1	15.55	15.55	-1	1,100	-0.09%
2019/02/18	1	15.50	0	0.00	15.50	1	1,101	0.09%
2019/01/30	1	15.25	0	0.00	15.25	1	1,120	0.09%
2019/01/21	10	15.55	10	15.60	15.65	0	1,283	0.00%
2019/01/07	0	0.00	4	16.15	16.10	-4	1,993	-0.20%
2019/01/04	5	15.70	5	15.89	16.00	0	2,178	0.00%
2018/12/28	0	0.00	8	15.95	15.95	-8	2,704	-0.30%
2018/12/26	0	0.00	5	15.55	15.55	-5	2,722	-0.18%
2018/12/24	8	15.90	0	0.00	15.90	8	2,706	0.30%
2018/12/22	3	15.85	6	16.10	16.10	-3	2,705	-0.11%
2018/12/21	8	15.96	0	0.00	15.90	8	2,710	0.30%
2018/12/12	0	0.00	1	16.45	16.45	-1	2,693	-0.04%
2018/12/11	1	16.45	3	16.45	16.40	-2	2,695	-0.07%
2018/12/07	4	16.35	1	16.35	16.55	3	2,711	0.11%
2018/12/03	0	0.00	1	16.30	16.30	-1	2,749	-0.04%
2018/11/30	5	16.20	3	16.17	16.00	2	2,737	0.07%
2018/11/29	1.2	15.95	1	15.90	15.80	0.2	2,737	0.01%
2018/11/26	1	15.50	1	15.45	15.50	0	2,700	0.00%
2018/11/19	0	0.00	1	15.60	15.55	-1	2,713	-0.04%
2018/11/15	0	0.00	2	15.13	15.15	-2	2,733	-0.07%
2018/11/14	2	15.20	0	0.00	15.15	2	2,730	0.07%
2018/11/06	8	15.40	2	15.35	15.40	6	2,973	0.20%
2018/11/05	10	15.45	0	0.00	15.40	10	3,023	0.33%
2018/11/01	2	15.25	0	0.00	15.40	2	3,083	0.06%
2018/10/31	3	15.58	0	0.00	15.95	3	3,169	0.09%
2018/10/26	0	0.00	1	15.40	15.05	-1	3,331	-0.03%
2018/10/22	0	0.00	1	17.60	17.55	-1	3,218	-0.03%
2018/10/18	0	0.00	1	17.45	17.70	-1	3,255	-0.03%
2018/10/16	1	18.10	0	0.00	17.15	1	3,159	0.03%
2018/10/15	0	0.00	3	18.08	18.05	-3	3,026	-0.10%
2018/10/12	6	17.89	56	18.00	17.65	-50	2,807	-1.78%
2018/10/11	30	17.59	29	17.14	18.00	1	2,612	0.04%
2018/10/09	11	17.36	4	16.96	17.60	7	2,327	0.30%
2018/10/05	1	15.20	0	0.00	15.30	1	2,080	0.05%
2018/10/04	0	0.00	6	15.90	15.60	-6	2,071	-0.29%
2018/10/02	0	0.00	10	15.80	15.80	-10	2,047	-0.49%
2018/10/01	10	15.80	0	0.00	15.80	10	2,043	0.49%
2018/09/26	1	15.50	4	15.45	15.40	-3	2,022	-0.15%
2018/09/25	10	15.18	10	15.58	15.75	0	2,004	0.00%
2018/09/20	3	15.20	3	15.25	15.25	0	1,974	0.00%
2018/09/18	5	15.00	5	15.15	15.20	0	2,056	0.00%
2018/09/17	45	15.09	5	15.15	15.20	40	2,048	1.95%
2018/09/14	10	15.13	6	15.21	15.15	4	2,034	0.20%
2018/09/13	5	15.00	5	15.10	15.35	0	2,027	0.00%
2018/09/12	1	15.15	0	0.00	15.10	1	2,020	0.05%
2018/09/10	9	15.60	0	0.00	15.50	9	1,990	0.45%
2018/09/07	10	15.48	10	15.45	15.20	0	1,961	0.00%
2018/09/06	5	15.60	5	15.69	15.50	0	1,941	0.00%
2018/08/29	15	16.45	0	0.00	16.45	15	1,868	0.80%
2018/08/23	3	16.85	0	0.00	16.80	3	1,855	0.16%
2018/08/22	0	0.00	1	16.65	16.60	-1	1,831	-0.05%
2018/08/16	10	16.05	15	16.15	16.10	-5	1,790	-0.28%
2018/08/15	0	0.00	10	16.15	16.35	-10	1,733	-0.58%
2018/08/14	5	16.60	0	0.00	16.70	5	1,644	0.30%
2018/08/13	0	0.00	6	16.63	16.55	-6	1,609	-0.37%
2018/08/08	0	0.00	6	17.78	18.20	-6	1,465	-0.41%
2018/08/07	11	18.28	7	18.18	18.00	4	1,414	0.28%
2018/08/06	16	17.59	9	17.77	17.90	7	1,255	0.56%
2018/08/03	2	17.23	3	17.13	17.30	-1	1,134	-0.09%
2018/08/02	3	17.03	9	16.86	17.00	-6	1,092	-0.55%
2018/07/27	2	16.00	0	0.00	15.95	2	964	0.21%
2018/07/26	2	16.13	0	0.00	16.35	2	927	0.22%
2018/07/25	22	16.73	20	16.20	16.20	2	879	0.23%
2018/07/16	1	15.35	0	0.00	15.30	1	831	0.12%
2018/07/12	1	15.60	0	0.00	15.45	1	852	0.12%
2018/06/28	2	15.40	0	0.00	15.20	2	928	0.22%
2018/06/27	20	15.90	0	0.00	15.90	20	868	2.30%
2018/06/21	0	0.00	1	16.70	16.45	-1	835	-0.12%
2018/06/20	2	16.65	0	0.00	16.65	2	846	0.24%
2018/06/08	10	17.00	0	0.00	16.90	10	871	1.15%
2018/06/01	0	0.00	1	17.35	17.20	-1	890	-0.11%
2018/05/29	11	16.90	10	16.88	16.85	1	906	0.11%
2018/05/22	10	17.20	10	17.10	17.00	0	953	0.00%
2018/05/21	9	17.00	5	17.05	17.05	4	959	0.42%
2018/05/18	5	16.90	5	16.96	17.05	0	966	0.00%
2018/05/17	5	17.05	5	17.10	17.05	0	968	0.00%
2018/05/16	10	17.22	10	17.10	17.10	0	971	0.00%
2018/05/08	0	0.00	1	17.75	17.85	-1	1,026	-0.10%
2018/05/04	5	17.35	5	17.40	17.50	0	984	0.00%
2018/04/30	10	17.30	10	17.65	17.55	0	1,000	0.00%
2018/04/27	10	17.40	10	17.30	17.30	0	1,010	0.00%
2018/04/24	1	17.50	0	0.00	17.40	1	1,077	0.09%
2018/04/23	10	17.55	10	17.45	17.45	0	1,087	0.00%
2018/04/19	10	17.60	10	17.45	17.50	0	1,115	0.00%
2018/04/18	0	17.70	0	0.00	17.55	0	1,126	0.00%
2018/04/17	1	17.60	0	0.00	17.65	1	1,124	0.09%
2018/04/16	0	0.00	5	18.10	17.80	-5	1,125	-0.44%
2018/04/13	11	18.18	7	18.08	18.00	4	1,120	0.36%
2018/04/12	0	0.00	1	18.05	17.80	-1	1,129	-0.09%
2018/04/11	10	17.70	21	17.76	17.85	-11	1,140	-0.96%
2018/04/09	5	17.70	5	17.75	17.75	0	1,162	0.00%
2018/04/03	2	17.65	0	0.00	17.70	2	1,174	0.17%
2018/04/02	2	17.75	0	0.00	17.80	2	1,165	0.17%
2018/03/30	5	17.60	5	17.70	17.75	0	1,161	0.00%
2018/03/29	10	17.60	10	17.65	17.75	0	1,164	0.00%
2018/03/28	41	17.60	0	0.00	17.65	41	1,155	3.55%
2018/03/27	13	17.80	5	17.70	17.65	8	1,154	0.69%
2018/03/23	0	0.00	110	17.71	17.75	-110	1,155	-9.52%	大賣/鉅額交易
2018/03/21	45	18.25	0	0.00	18.30	45	1,130	3.98%
2018/03/19	7	18.40	0	0.00	18.40	7	1,112	0.63%
2018/03/16	25	18.40	8	18.40	18.35	17	1,109	1.53%
2018/03/15	0	0.00	10	18.53	18.55	-10	1,099	-0.91%
2018/03/14	33	18.38	35	18.32	18.30	-2	1,102	-0.18%
2018/03/13	25	18.40	28	18.31	18.30	-3	1,099	-0.27%
2018/03/12	25	18.59	15	18.40	18.40	10	1,089	0.92%
2018/03/09	5	18.43	6	18.53	18.60	-1	1,090	-0.09%
2018/03/08	24	18.43	0	0.00	18.35	24	1,124	2.13%
2018/03/07	55	18.46	5	18.50	18.35	50	1,194	4.19%
2018/03/06	11	18.56	11	18.61	18.60	0	1,195	0.00%
2018/03/02	20	19.00	0	0.00	18.95	20	1,195	1.67%
2018/03/01	20	19.05	20	19.12	19.25	0	1,188	0.00%
2018/02/08	5	18.95	6	19.03	19.00	-1	1,161	-0.09%
2018/02/02	6	20.32	11	20.25	20.25	-5	1,143	-0.44%
2018/02/01	5	20.25	5	20.60	20.40	0	1,164	0.00%
2018/01/31	0	0.00	4	20.15	20.15	-4	1,172	-0.34%
2018/01/29	10	20.23	10	20.10	20.10	0	1,177	0.00%
2018/01/26	5	20.30	5	20.25	20.25	0	1,176	0.00%
2018/01/24	4	20.15	4	20.20	20.40	0	1,166	0.00%
2018/01/23	15	20.25	15	20.10	20.10	0	1,157	0.00%
2018/01/22	10	20.45	10	20.20	20.20	0	1,136	0.00%
2018/01/19	10	20.50	0	0.00	20.45	10	1,118	0.89%
2018/01/18	15	20.50	0	0.00	20.50	15	1,103	1.36%
2018/01/17	5	20.50	0	0.00	20.45	5	1,082	0.46%
2018/01/16	0	0.00	5	20.45	20.50	-5	1,093	-0.46%
2018/01/15	20	20.60	0	0.00	20.55	20	1,071	1.87%
2018/01/12	0	0.00	5	21.00	20.85	-5	1,069	-0.47%
2018/01/10	0	0.00	5	21.15	21.05	-5	1,050	-0.48%