新興 (2605)-富邦-永和券商分點個股進出

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: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－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和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	63.2	33.37	42	33.31	32.70	21.2	17,018	0.12%
2024/05/30	88	33.40	138.3	33.50	33.15	-50.3	16,598	-0.30%	大賣/
2024/05/29	175	33.83	139.4	33.40	32.80	35.6	15,990	0.22%	大買/大賣/
2024/05/28	22	30.68	196.4	31.73	32.20	-174.4	14,362	-1.21%	大賣/鉅額交易
2024/05/27	17.1	29.17	38	29.07	29.30	-21	14,079	-0.15%
2024/05/24	4.1	28.39	4	28.49	28.60	0.1	13,993	0.00%
2024/05/23	20.1	28.37	25	28.33	28.00	-4.9	14,075	-0.03%
2024/05/22	28	28.54	14	28.59	28.95	14	14,147	0.10%
2024/05/21	10.2	28.53	20.7	28.53	28.10	-10.5	14,300	-0.07%
2024/05/20	20	28.81	64	28.94	28.85	-44	14,832	-0.30%
2024/05/17	114.2	29.29	64	29.06	28.70	50.2	14,935	0.34%	大買/
2024/05/16	64.1	28.99	48.5	29.02	29.50	15.6	14,772	0.11%
2024/05/15	77.2	28.65	28	28.57	28.45	49.2	14,505	0.34%
2024/05/14	105.4	29.28	122.5	29.32	29.40	-17.2	14,149	-0.12%	大買/大賣/
2024/05/13	151.4	28.69	107.1	28.70	28.20	44.3	12,900	0.34%	大買/大賣/
2024/05/10	95	27.37	67.1	27.55	27.45	27.9	11,775	0.24%
2024/05/09	9	27.01	5	27.01	26.85	4	11,194	0.04%
2024/05/08	35.1	26.99	58.1	28.14	26.60	-23	10,816	-0.21%
2024/05/07	4	26.03	18.1	26.15	26.15	-14.1	9,512	-0.15%
2024/05/06	8.2	25.52	11.1	25.68	25.40	-3	9,398	-0.03%
2024/05/03	5	25.99	8	26.09	25.95	-3	9,329	-0.03%
2024/05/02	6	25.83	6	25.74	25.70	0	9,303	0.00%
2024/04/30	7	25.89	3	25.88	26.00	4	9,313	0.04%
2024/04/29	10.1	26.77	22	26.83	26.55	-11.9	9,260	-0.13%
2024/04/26	9	26.59	28	26.41	26.60	-19	9,017	-0.21%
2024/04/25	13	25.78	18	25.73	25.70	-5	8,833	-0.06%
2024/04/24	5	25.58	5	25.85	26.15	0	8,851	0.00%
2024/04/23	5	25.86	7	25.99	25.90	-2	8,843	-0.02%
2024/04/22	84	26.70	45	26.71	26.00	39	8,812	0.44%
2024/04/19	28	26.75	80.6	26.62	26.60	-52.6	8,358	-0.63%
2024/04/18	6	25.27	6	25.20	25.15	0	7,740	0.00%
2024/04/17	8	25.61	11	25.63	25.30	-3	7,806	-0.04%
2024/04/16	21.1	25.85	28	25.27	25.25	-6.9	7,912	-0.09%
2024/04/15	23	26.48	23.1	26.50	26.40	-0.1	8,024	0.00%
2024/04/12	18	26.13	61.2	26.20	26.35	-43.2	8,064	-0.54%
2024/04/11	25	26.13	63.5	26.08	26.10	-38.5	8,264	-0.47%
2024/04/10	8	25.03	6	25.04	24.95	2	8,698	0.02%
2024/04/09	10.2	24.90	7.1	24.95	24.95	3.2	8,859	0.04%
2024/04/08	11	23.77	2	23.75	24.10	9	8,969	0.10%
2024/04/03	13.1	23.77	9	23.94	23.90	4.1	9,007	0.05%
2024/04/02	0.1	24.20	2.7	24.11	24.10	-2.6	9,065	-0.03%
2024/04/01	1	24.20	4	24.30	24.30	-3	9,175	-0.03%
2024/03/29	14	24.14	1	24.05	24.05	13	9,291	0.14%
2024/03/28	1	24.30	15.1	24.17	24.30	-14.1	9,545	-0.15%
2024/03/27	7.4	24.34	1.9	24.48	24.35	5.5	9,689	0.06%
2024/03/26	4	24.64	7	24.46	24.40	-3	9,921	-0.03%
2024/03/25	1	25.10	5	25.15	25.15	-4	10,016	-0.04%
2024/03/22	5.1	24.70	26	24.70	25.10	-20.9	10,281	-0.20%
2024/03/21	7	25.06	2	24.95	24.95	5	10,763	0.05%
2024/03/20	4	25.23	3	25.60	25.10	1	10,917	0.01%
2024/03/19	12	25.60	7.6	25.69	25.70	4.4	11,173	0.04%
2024/03/18	0.1	24.55	3	24.68	24.70	-2.9	11,585	-0.03%
2024/03/15	6.6	24.59	0	0.00	24.55	6.6	12,038	0.05%
2024/03/14	1.1	25.47	0	0.00	25.15	1.1	12,882	0.01%
2024/03/13	21.3	25.34	45	25.51	25.35	-23.8	14,522	-0.16%
2024/03/12	5.3	26.12	11	25.95	25.95	-5.7	15,324	-0.04%
2024/03/11	44	26.13	8	26.42	26.35	36	17,041	0.21%
2024/03/08	10.3	25.53	16	25.59	25.35	-5.7	19,216	-0.03%
2024/03/07	22.1	25.84	24	25.48	25.50	-1.9	19,921	-0.01%
2024/03/06	15.2	26.38	52	26.20	26.35	-36.8	20,398	-0.18%
2024/03/05	37.2	27.26	9.5	27.47	27.15	27.7	20,507	0.13%
2024/03/04	17.1	27.02	78	27.06	27.00	-60.9	20,436	-0.30%
2024/03/01	9	27.34	5	27.32	27.20	4	20,874	0.02%
2024/02/29	79.1	27.70	42	27.67	27.65	37.1	21,012	0.18%
2024/02/27	10	27.01	9	27.04	27.05	1	20,683	0.00%
2024/02/26	21	27.57	10	27.60	27.40	11	20,529	0.05%
2024/02/23	8	27.02	20.2	27.30	27.25	-12.2	20,350	-0.06%
2024/02/22	46	27.24	40.1	27.53	27.10	5.9	20,186	0.03%
2024/02/21	56	27.80	121.9	27.89	27.50	-65.9	19,912	-0.33%	大賣/
2024/02/20	38	26.24	37	26.58	26.60	1	19,353	0.01%
2024/02/19	103.1	25.06	27.6	25.75	25.80	75.5	19,125	0.39%	大買/
2024/02/16	0	0.00	32.2	24.50	24.65	-32.2	18,996	-0.17%
2024/02/15	2	22.93	11.1	23.47	24.05	-9.1	18,938	-0.05%
2024/02/05	2	22.65	0	0.00	22.65	2	18,889	0.01%
2024/02/02	4	22.90	0	0.00	22.85	4	18,942	0.02%
2024/02/01	0	0.00	25	23.37	23.45	-25	18,981	-0.13%
2024/01/31	7	22.96	0	0.00	22.90	7	18,979	0.04%
2024/01/30	1	23.35	1	23.40	23.35	0	18,961	0.00%
2024/01/29	0	0.00	8	23.49	23.70	-8	18,970	-0.04%
2024/01/26	2	23.30	5	23.22	23.15	-3	18,972	-0.02%
2024/01/25	5	23.56	2	23.55	23.40	3	18,982	0.02%
2024/01/24	4	23.90	15	23.85	23.85	-11	19,030	-0.06%
2024/01/23	9	23.65	5	23.85	23.50	4	19,036	0.02%
2024/01/22	24	23.83	1	23.90	23.80	23	19,033	0.12%
2024/01/19	8	23.56	2.8	23.60	23.55	5.2	19,075	0.03%
2024/01/18	1	23.35	7	23.49	23.60	-6	19,136	-0.03%
2024/01/17	6.1	23.51	8	23.51	23.40	-1.9	19,114	-0.01%
2024/01/16	12	23.93	9.1	23.91	23.80	2.9	19,150	0.02%
2024/01/15	1	24.75	2	24.48	24.50	-1	19,233	-0.01%
2024/01/12	11.1	24.79	12	24.49	24.45	-0.9	19,412	0.00%
2024/01/11	23	24.54	1	24.70	24.55	22	19,744	0.11%
2024/01/10	33	24.83	87	24.79	24.70	-54	19,772	-0.27%
2024/01/09	10.2	25.73	7	25.69	25.80	3.2	19,675	0.02%
2024/01/08	8	26.73	4	27.11	26.95	4	19,526	0.02%
2024/01/05	64	27.18	40	27.16	27.60	24	19,410	0.12%
2024/01/04	54	27.30	36.4	27.32	27.30	17.6	19,050	0.09%
2024/01/03	15	25.92	0	0.00	26.20	15	18,525	0.08%
2024/01/02	21	25.99	7.3	25.77	25.60	13.8	18,647	0.07%
2023/12/29	4	25.33	3	25.45	25.35	1	18,537	0.01%
2023/12/28	9.1	25.29	98	25.31	25.20	-88.9	18,565	-0.48%
2023/12/27	20	25.91	20	25.87	25.60	0	18,584	0.00%
2023/12/26	10	25.80	14	25.85	25.80	-4	18,640	-0.02%
2023/12/25	15	25.77	33	25.47	25.55	-18	18,655	-0.10%
2023/12/22	26	26.85	338	27.12	26.70	-312	18,759	-1.66%	大賣/鉅額交易
2023/12/21	43	27.03	28.2	27.31	27.05	14.8	18,665	0.08%
2023/12/20	45.1	26.67	35	26.63	26.80	10.1	18,503	0.05%
2023/12/19	358	26.72	79	27.03	26.85	279	18,498	1.51%	大買/鉅額交易
2023/12/18	76	27.83	90	27.80	27.55	-14	18,534	-0.08%
2023/12/15	37	27.60	38	27.39	27.20	-1	18,789	-0.01%
2023/12/14	11	27.42	9	27.67	27.30	2	18,972	0.01%
2023/12/13	58	28.25	28	27.85	27.75	30	19,259	0.16%
2023/12/12	29	28.05	57	27.93	27.90	-28	19,542	-0.14%
2023/12/11	23	28.35	7	28.37	27.90	16	19,459	0.08%
2023/12/08	68.1	28.69	60	28.92	29.30	8.1	18,535	0.04%
2023/12/07	25	28.02	12.4	27.99	28.10	12.7	16,888	0.07%
2023/12/06	67	28.14	30	28.56	28.50	37	16,039	0.23%
2023/12/05	95	28.09	86.4	28.35	28.80	8.6	14,345	0.06%
2023/12/04	13	24.87	20.8	25.26	26.20	-7.8	12,101	-0.06%
2023/12/01	5	23.92	22.2	23.60	23.85	-17.2	11,401	-0.15%
2023/11/30	15	22.84	83	22.70	22.60	-68	10,862	-0.63%
2023/11/29	7	21.91	4	22.44	22.30	3	10,612	0.03%
2023/11/28	22.1	22.26	34	22.06	22.30	-11.9	10,412	-0.11%
2023/11/27	31	21.72	14	21.54	21.30	17	9,810	0.17%
2023/11/22	0.2	20.45	0	0.00	20.30	0.2	9,559	0.00%
2023/11/20	2	20.70	13	20.60	20.45	-11	9,698	-0.11%
2023/11/17	6	20.78	3	20.80	20.70	3	9,992	0.03%
2023/11/15	1	20.15	0	0.00	20.15	1	10,589	0.01%
2023/11/13	12	20.03	0	0.00	20.15	12	10,833	0.11%
2023/11/10	2	20.18	0	0.00	20.25	2	10,784	0.02%
2023/11/09	15.3	20.95	0	0.00	20.55	15.3	10,716	0.14%
2023/11/07	0	0.00	0.1	21.50	21.40	-0.1	10,703	0.00%
2023/11/03	4	21.93	1	21.80	21.70	3	10,676	0.03%
2023/11/01	4	21.63	4	21.25	21.25	0	10,607	0.00%
2023/10/31	20.1	21.73	0	0.00	21.60	20.1	10,527	0.19%
2023/10/30	2	21.90	2	22.05	22.30	0	10,489	0.00%
2023/10/27	25	21.94	10	22.25	22.20	15	10,461	0.14%
2023/10/26	10	22.20	25	22.20	22.25	-15	10,411	-0.14%
2023/10/25	0	0.00	2.1	23.00	22.90	-2.1	10,421	-0.02%
2023/10/24	1	22.55	0	0.00	22.95	1	10,430	0.01%
2023/10/23	7.1	23.03	0	0.00	22.70	7.1	10,314	0.07%
2023/10/20	3	23.75	1	23.60	23.90	2	10,141	0.02%
2023/10/19	7.1	24.02	6.1	24.13	24.45	1	9,938	0.01%
2023/10/18	8.1	23.30	3	22.88	22.75	5.1	9,503	0.05%
2023/10/17	1.1	22.81	0	0.00	22.60	1.1	9,367	0.01%
2023/10/16	9	23.18	3	23.17	23.10	6	9,312	0.06%
2023/10/13	28	24.09	3	23.92	23.75	25	9,248	0.27%
2023/10/12	2	23.45	1	23.35	23.60	1	9,136	0.01%
2023/10/11	27.2	24.07	5	24.00	23.85	22.2	9,077	0.24%
2023/10/06	4.1	24.21	17	24.21	24.30	-12.9	8,907	-0.14%
2023/10/05	5.2	23.21	5	23.49	23.10	0.2	8,616	0.00%
2023/10/04	4.2	23.03	2	23.05	22.90	2.2	8,536	0.03%
2023/10/03	1.2	22.78	2	22.88	22.90	-0.8	8,479	-0.01%
2023/10/02	18	22.66	26	22.77	22.55	-8	8,403	-0.10%
2023/09/28	4	23.84	5	24.24	23.75	-1	8,239	-0.01%
2023/09/27	8	23.91	8	24.10	23.60	0	8,122	0.00%
2023/09/26	4	23.58	7	23.45	23.30	-3	7,747	-0.04%
2023/09/25	2	23.55	2	23.20	23.70	0	7,734	0.00%
2023/09/22	4	22.86	0	0.00	22.90	4	7,662	0.05%
2023/09/21	6	23.26	3	23.48	23.30	3	7,516	0.04%
2023/09/20	19	24.52	45	24.32	23.85	-26	7,195	-0.36%
2023/09/19	31	24.08	14	24.24	23.85	17	6,443	0.26%
2023/09/18	37	24.01	9	24.06	23.70	28	6,102	0.46%
2023/09/15	8	23.31	27	23.86	24.30	-19	5,512	-0.34%
2023/09/14	7	21.58	16	21.92	22.10	-9	4,726	-0.19%
2023/09/13	0.1	20.65	0	0.00	20.75	0.1	4,352	0.00%
2023/09/12	0.1	20.80	2	20.65	20.80	-1.9	4,367	-0.04%
2023/09/11	0.3	20.50	0	0.00	20.40	0.3	4,361	0.01%
2023/09/08	4	21.00	1	21.05	20.85	3	4,365	0.07%
2023/09/07	0.2	20.85	29	21.09	20.50	-28.8	4,285	-0.67%
2023/09/06	2	20.98	1	21.15	20.95	1	4,247	0.02%
2023/09/05	5	20.26	5	20.47	20.60	0	4,136	0.00%
2023/09/04	0	0.00	6	20.43	20.30	-6	4,141	-0.14%
2023/09/01	2.2	19.81	0	0.00	19.80	2.2	4,114	0.05%
2023/08/30	9	20.01	0	0.00	20.15	9	4,135	0.22%
2023/08/28	0.3	19.60	0	0.00	19.50	0.3	4,147	0.01%
2023/08/25	21	19.95	0	0.00	19.80	21	4,151	0.51%
2023/08/24	5	20.30	8	20.64	20.10	-3	4,108	-0.07%
2023/08/23	3	21.45	10	21.12	21.25	-7	4,004	-0.17%
2023/08/22	9	20.41	121	21.05	21.15	-112	3,712	-3.02%	大賣/鉅額交易
2023/08/21	10.3	20.06	8.6	19.91	19.85	1.7	3,431	0.05%
2023/08/18	105	20.54	11	20.62	20.95	94	2,996	3.14%	大買/
2023/08/17	20.5	18.71	1	18.70	19.05	19.5	2,698	0.72%
2023/08/16	1	18.30	1	18.35	18.30	0	2,673	0.00%
2023/08/15	2	18.18	0	0.00	18.30	2	2,686	0.07%
2023/08/14	16.2	18.35	0	0.00	18.15	16.2	2,692	0.60%
2023/08/11	1	19.10	7	19.11	19.20	-6	2,649	-0.23%
2023/08/10	1.1	18.67	0	0.00	18.90	1.1	2,633	0.04%
2023/08/07	1.4	18.89	0	0.00	18.95	1.4	2,711	0.05%
2023/08/04	0	0.00	1	19.10	19.15	-1	2,828	-0.04%
2023/08/02	1	19.35	2	19.10	19.10	-1	2,817	-0.04%
2023/08/01	1	19.00	1	19.20	19.20	0	2,792	0.00%
2023/07/31	5.3	18.93	2	18.85	18.80	3.3	2,774	0.12%
2023/07/28	9	19.43	7	19.62	19.30	2	2,744	0.07%
2023/07/27	0	0.00	1	19.00	18.95	-1	2,658	-0.04%
2023/07/24	1	18.30	0	0.00	18.35	1	2,678	0.04%
2023/07/21	0.3	19.00	0	0.00	18.85	0.3	2,695	0.01%
2023/07/20	1	19.10	0	0.00	19.10	1	2,731	0.04%
2023/07/18	0.3	18.95	0	0.00	18.80	0.3	2,758	0.01%
2023/07/14	0	0.00	1	19.25	19.00	-1	2,789	-0.04%
2023/07/13	3.3	18.95	0	0.00	18.70	3.3	2,823	0.12%
2023/07/12	1.3	19.03	0	0.00	19.05	1.3	2,822	0.04%
2023/07/10	1.3	19.65	0	0.00	19.55	1.3	2,869	0.04%
2023/07/07	0	19.95	0	0.00	19.80	0	2,903	0.00%
2023/07/06	10.2	20.00	0	0.00	20.10	10.2	2,903	0.35%
2023/07/05	1.2	20.31	1	20.65	20.35	0.2	2,950	0.01%
2023/07/04	0	0.00	8	20.60	20.60	-8	3,031	-0.26%
2023/07/03	5.2	20.42	0	0.00	20.80	5.2	3,184	0.16%
2023/06/30	3	20.40	0	0.00	20.10	3	3,158	0.09%
2023/06/27	0.2	21.10	0	0.00	20.75	0.2	3,263	0.01%
2023/06/21	0.2	21.15	0	0.00	20.90	0.2	3,397	0.01%
2023/06/19	0.5	21.30	0	0.00	21.20	0.5	3,763	0.01%
2023/06/16	0	0.00	1	21.65	21.60	-1	3,810	-0.03%
2023/06/15	1.3	21.77	0	0.00	21.50	1.3	3,854	0.03%
2023/06/14	0.2	21.65	7	21.75	21.60	-6.8	3,950	-0.17%
2023/06/13	15.4	21.20	1	21.20	21.20	14.4	4,126	0.35%
2023/06/12	2	21.30	0	0.00	21.25	2	4,440	0.05%
2023/06/09	1.3	21.68	0	0.00	21.60	1.3	4,557	0.03%
2023/06/08	1.3	21.96	22	22.03	21.75	-20.8	4,624	-0.45%
2023/06/07	2	21.30	0	0.00	21.35	2	4,773	0.04%
2023/06/06	5	21.07	0	0.00	21.20	5	4,833	0.10%
2023/06/05	9.3	20.77	3	20.75	20.85	6.3	5,025	0.12%
2023/06/01	1.3	20.39	0	0.00	20.45	1.3	5,466	0.02%
2023/05/31	1	20.85	0	0.00	20.80	1	5,852	0.02%
2023/05/30	1	21.05	1	21.05	21.05	0	6,669	0.00%
2023/05/29	11	21.53	2	21.45	21.45	9	7,857	0.11%
2023/05/26	1	21.65	2	21.40	21.40	-1	8,511	-0.01%
2023/05/22	0	0.00	3	22.37	22.50	-3	8,899	-0.03%
2023/05/19	0	0.00	1	22.15	22.10	-1	8,903	-0.01%
2023/05/18	0	0.00	6	22.35	22.30	-6	8,931	-0.07%
2023/05/16	1	22.15	2	22.15	22.15	-1	8,932	-0.01%
2023/05/12	1	22.00	3	21.60	21.95	-2	8,908	-0.02%
2023/05/10	10	22.41	2	22.50	22.45	8	8,826	0.09%
2023/05/09	2	21.50	0	0.00	21.40	2	8,701	0.02%
2023/05/04	4	21.73	2	21.65	21.65	2	8,728	0.02%
2023/05/03	0	0.00	0	21.75	21.65	0	8,753	0.00%
2023/05/02	3	22.10	1	22.25	22.20	2	8,780	0.02%
2023/04/25	4	22.80	2	22.90	22.40	2	8,694	0.02%
2023/04/21	2	23.58	1	23.25	23.25	1	8,662	0.01%
2023/04/19	2	24.40	6	24.44	24.15	-4	8,602	-0.05%
2023/04/18	1	24.50	0	0.00	24.50	1	8,575	0.01%
2023/04/17	0	0.00	3	25.10	25.25	-3	8,545	-0.04%
2023/04/14	1	25.25	3	25.17	25.20	-2	8,534	-0.02%
2023/04/13	1	25.25	0	0.00	25.10	1	8,531	0.01%
2023/04/12	2	25.13	3	25.03	25.30	-1	8,487	-0.01%
2023/04/11	2	25.53	5	25.45	25.40	-3	8,461	-0.04%
2023/04/10	11	25.86	6	25.57	25.60	5	8,468	0.06%
2023/04/07	5	25.81	2	25.80	25.70	3	8,480	0.04%
2023/04/06	1	25.55	17	25.51	25.50	-16	8,432	-0.19%
2023/03/31	2	24.68	0	0.00	24.75	2	8,349	0.02%
2023/03/30	1	24.35	1	24.35	24.45	0	8,645	0.00%
2023/03/29	0	0.00	3	24.40	24.45	-3	8,700	-0.03%
2023/03/28	6	24.89	2	24.63	24.35	4	8,788	0.05%
2023/03/27	0	24.85	2	24.58	24.90	-2	8,738	-0.02%
2023/03/24	0	0.00	3	23.98	24.00	-3	8,728	-0.03%
2023/03/23	5	24.08	10	23.78	23.75	-5	8,719	-0.06%
2023/03/22	10	25.40	6	25.08	24.85	4	8,581	0.05%
2023/03/20	0	24.79	0	0.00	24.45	0	8,336	0.00%
2023/03/16	3	26.13	5	25.69	25.10	-2	8,185	-0.02%
2023/03/15	6	26.00	8	25.67	25.90	-2	7,998	-0.02%
2023/03/14	1	25.15	0	0.00	25.00	1	7,709	0.01%
2023/03/13	1	24.50	1	24.65	24.60	0	7,587	0.00%
2023/03/10	7	25.09	66.1	25.16	25.00	-59.1	7,522	-0.78%
2023/03/09	6	25.73	5.1	25.87	25.50	1	7,367	0.01%
2023/03/08	3	25.92	3	25.98	25.65	0	7,310	0.00%
2023/03/07	6	26.53	1	26.55	26.45	5	7,152	0.07%
2023/03/06	14	26.49	11	26.62	26.85	3	7,073	0.04%
2023/03/03	13	26.59	18	26.48	27.00	-5	6,800	-0.07%
2023/03/02	7.1	26.46	16	26.15	26.10	-8.9	6,399	-0.14%
2023/03/01	70	25.84	47	26.83	25.40	23	5,622	0.41%
2023/02/24	94	24.96	27	25.16	25.70	67	4,432	1.51%
2023/02/23	9	22.83	15	23.15	23.40	-6	3,756	-0.16%
2023/02/22	0	0.00	2	21.40	21.30	-2	3,407	-0.06%
2023/02/21	0	0.00	1	21.10	21.25	-1	3,384	-0.03%
2023/02/20	3	21.00	2	21.03	21.00	1	3,461	0.03%
2023/02/17	1	20.70	0	0.00	20.75	1	3,466	0.03%
2023/02/16	0	0.00	3	20.60	20.80	-3	3,472	-0.09%
2023/02/14	0	0.00	1	20.40	20.45	-1	3,519	-0.03%
2023/02/10	2	19.90	0	0.00	19.85	2	3,590	0.06%
2023/02/09	3	20.57	0	0.00	20.30	3	3,628	0.08%
2023/02/03	0	0.00	1	20.55	20.40	-1	3,691	-0.03%
2023/02/02	0	0.00	4	20.28	20.35	-4	3,683	-0.11%
2023/02/01	3	20.25	0	0.00	20.40	3	3,684	0.08%
2023/01/31	0	0.00	2	19.80	20.20	-2	3,663	-0.05%
2023/01/11	2	19.35	1	19.55	19.35	1	3,659	0.03%
2023/01/05	4	19.13	0	0.00	19.00	4	3,739	0.11%
2023/01/04	0	0.00	5	19.45	19.20	-5	3,734	-0.13%
2023/01/03	1	19.65	0	0.00	19.65	1	3,725	0.03%
2022/12/29	1	20.15	0	0.00	20.15	1	3,720	0.03%
2022/12/27	5	21.00	0	0.00	20.65	5	3,757	0.13%
2022/12/26	1	20.00	5	20.02	20.30	-4	3,714	-0.11%
2022/12/23	3	20.80	2	21.15	20.65	1	3,703	0.03%
2022/12/22	6	21.78	6	21.41	21.40	0	3,650	0.00%
2022/12/21	0	0.00	1	20.80	20.45	-1	3,385	-0.03%
2022/12/20	0	0.00	1	20.50	20.10	-1	3,388	-0.03%
2022/12/19	2	20.13	3	20.15	20.05	-1	3,370	-0.03%
2022/12/16	27	20.62	20	20.80	20.65	7	3,428	0.20%
2022/12/15	0	0.00	2	20.45	20.45	-2	3,384	-0.06%
2022/12/13	0	0.00	1	20.15	20.10	-1	3,492	-0.03%
2022/12/12	1	19.50	0	0.00	19.65	1	3,499	0.03%
2022/12/09	3	19.47	0	0.00	19.60	3	3,547	0.08%
2022/12/07	1	19.00	0	0.00	18.90	1	3,746	0.03%
2022/12/06	1	19.20	0	0.00	19.15	1	3,731	0.03%
2022/12/02	1	19.90	11	20.29	19.75	-10	3,727	-0.27%
2022/12/01	0	0.00	2	20.48	20.20	-2	3,716	-0.05%
2022/11/30	5	20.00	1	20.20	20.10	4	3,679	0.11%
2022/11/29	0	0.00	0.1	20.05	20.10	-0.1	3,683	0.00%
2022/11/28	0	0.00	3	20.05	19.45	-3	3,679	-0.08%
2022/11/25	0	0.00	3	19.87	19.95	-3	3,683	-0.08%
2022/11/24	1	19.45	4.1	19.34	19.45	-3.1	3,637	-0.09%
2022/11/23	1	18.80	1	19.15	19.25	0	3,630	0.00%
2022/11/22	3	18.65	0	0.00	18.40	3	3,625	0.08%
2022/11/21	2	18.40	0	0.00	18.45	2	3,661	0.05%
2022/11/18	1	18.85	0	0.00	18.45	1	3,683	0.03%
2022/11/17	0	0.00	5	19.00	19.00	-5	3,692	-0.14%
2022/11/16	1	19.30	21	19.53	19.05	-20	3,815	-0.52%
2022/11/14	3	19.13	4	19.14	19.15	-1	4,233	-0.02%
2022/11/11	5	19.20	1	19.20	18.75	4	4,545	0.09%
2022/11/10	9	18.63	1	18.65	18.65	8	4,525	0.18%
2022/11/09	5	18.40	0	0.00	18.35	5	4,511	0.11%
2022/11/08	11	18.82	2	18.78	18.70	9	4,494	0.20%
2022/11/07	1	18.35	5	18.32	18.45	-4	4,462	-0.09%
2022/11/04	13	17.85	12	18.00	17.70	1	4,449	0.02%
2022/10/31	0	17.85	1	17.80	17.65	-1	4,442	-0.02%
2022/10/28	3	17.92	1	18.50	17.90	2	4,494	0.04%
2022/10/27	3	18.08	3	18.07	18.40	0	4,523	0.00%
2022/10/26	0	0.00	1	18.35	18.30	-1	4,565	-0.02%
2022/10/25	1	18.35	3	18.48	18.30	-2	4,579	-0.04%
2022/10/21	0	0.00	5	17.85	17.80	-5	4,619	-0.11%
2022/10/18	0	0.00	1	18.30	18.40	-1	4,838	-0.02%
2022/10/13	3	17.87	8	17.69	17.45	-5	5,626	-0.09%
2022/10/12	1	18.75	0	0.00	18.65	1	5,660	0.02%
2022/10/11	0	0.00	3	19.28	19.30	-3	5,650	-0.05%
2022/10/06	0	0.00	2	19.83	19.85	-2	5,659	-0.04%
2022/10/05	6	19.54	8	19.71	19.55	-2	5,671	-0.04%
2022/10/04	0	0.00	2	19.20	19.25	-2	5,670	-0.04%
2022/10/03	2	18.55	3	18.50	18.35	-1	5,630	-0.02%
2022/09/30	4	18.04	1	17.70	18.20	3	5,638	0.05%
2022/09/29	5	18.98	1	19.15	18.50	4	5,621	0.07%
2022/09/28	0	0.00	18	18.67	18.60	-18	5,604	-0.32%
2022/09/26	2.5	20.24	10	20.42	19.85	-7.5	5,552	-0.14%
2022/09/23	5	21.55	7	21.69	21.30	-2	5,520	-0.04%
2022/09/21	15	21.72	8	21.56	21.40	7	5,394	0.13%
2022/09/20	6	21.10	1	21.10	20.90	5	5,261	0.10%
2022/09/19	1	21.30	15	20.70	20.65	-14	5,321	-0.26%
2022/09/16	8	21.81	13	21.87	21.85	-5	5,335	-0.09%
2022/09/15	7	21.91	2	21.78	21.75	5	5,368	0.09%
2022/09/14	0	0.00	1	20.75	20.75	-1	5,276	-0.02%
2022/09/12	1	20.55	0	0.00	20.50	1	5,378	0.02%
2022/09/05	1	20.20	0	0.00	20.10	1	5,528	0.02%
2022/09/02	1	20.30	0	0.00	20.20	1	5,542	0.02%
2022/09/01	2	20.80	0	0.00	20.75	2	5,521	0.04%
2022/08/31	0	0.00	20	21.45	21.45	-20	5,517	-0.36%
2022/08/30	1	21.55	0	0.00	21.55	1	5,504	0.02%
2022/08/29	18	21.56	1	21.65	21.55	17	5,509	0.31%
2022/08/26	3.3	22.84	0	0.00	22.90	3.3	5,457	0.06%
2022/08/25	2	23.13	0	0.00	23.00	2	5,442	0.04%
2022/08/24	1	23.15	0	0.00	23.15	1	5,448	0.02%
2022/08/23	4	24.14	1	24.20	23.70	3	5,430	0.06%
2022/08/22	0	0.00	4	23.50	23.95	-4	5,325	-0.08%
2022/08/19	29	25.01	19	24.22	24.20	10	5,266	0.19%
2022/08/18	0	0.00	11	23.88	24.75	-11	4,912	-0.22%
2022/08/17	2	22.70	1	23.00	22.50	1	4,621	0.02%
2022/08/16	1.1	22.45	2	22.38	22.65	-0.9	4,660	-0.02%
2022/08/11	3	22.60	0	0.00	22.40	3	5,046	0.06%
2022/08/09	0	0.00	1	23.05	23.05	-1	5,114	-0.02%
2022/08/08	1	22.30	0	0.00	22.95	1	5,174	0.02%
2022/08/05	1	22.95	1	22.90	23.05	0	5,268	0.00%
2022/08/04	3	22.50	2	22.35	22.60	1	5,434	0.02%
2022/08/03	0	0.00	1	23.30	22.95	-1	5,635	-0.02%
2022/08/02	1	23.35	0	0.00	23.60	1	5,814	0.02%
2022/08/01	1	23.50	2	23.90	24.00	-1	5,911	-0.02%
2022/07/29	5	23.60	0	0.00	23.70	5	6,043	0.08%
2022/07/28	1	23.40	3	23.30	23.50	-2	6,318	-0.03%
2022/07/27	6	23.79	1	23.90	23.70	5	6,772	0.07%
2022/07/26	1	23.60	5	23.60	23.60	-4	6,987	-0.06%
2022/07/25	6	24.63	4	24.58	24.50	2	7,305	0.03%
2022/07/22	8	25.79	28	25.33	25.50	-20	7,465	-0.27%
2022/07/21	14	24.85	35	24.76	24.85	-21	7,566	-0.28%
2022/07/20	20	22.60	1	22.50	22.60	19	7,556	0.25%
2022/07/19	0	0.00	1	21.65	21.50	-1	7,949	-0.01%
2022/07/15	10	20.30	0	0.00	20.35	10	10,526	0.09%
2022/07/14	0	0.00	2	20.60	20.80	-2	11,543	-0.02%
2022/07/12	0	0.00	5	19.85	19.75	-5	11,648	-0.04%
2022/07/08	5	20.95	4	20.96	21.00	1	11,738	0.01%
2022/07/05	0	0.00	1	19.85	20.45	-1	11,756	-0.01%
2022/07/04	5	19.68	1	19.60	19.75	4	11,744	0.03%
2022/07/01	10	20.48	1	20.05	19.20	9	11,731	0.08%
2022/06/30	0	0.00	6	20.38	20.40	-6	11,679	-0.05%
2022/06/28	1	21.70	0	0.00	21.85	1	11,632	0.01%
2022/06/27	7	21.92	0	0.00	21.90	7	11,618	0.06%
2022/06/24	5	21.15	0	0.00	20.80	5	11,560	0.04%
2022/06/22	0	20.95	0	0.00	20.80	0	11,492	0.00%
2022/06/21	0	0.00	1	21.25	21.55	-1	11,420	-0.01%
2022/06/20	0	0.00	15	21.17	20.85	-15	11,394	-0.13%
2022/06/17	3	22.90	0	0.00	22.60	3	11,316	0.03%
2022/06/16	5	23.80	19	23.09	22.95	-14	11,333	-0.12%
2022/06/14	2	24.55	1	24.40	24.40	1	11,358	0.01%
2022/06/13	8	24.66	8	24.50	24.50	0	11,431	0.00%
2022/06/10	1	25.70	0.2	28.00	25.70	0.8	11,566	0.01%
2022/06/09	7	26.08	0	0.00	26.00	7	11,788	0.06%
2022/06/08	2	26.85	4	26.45	26.55	-2	12,167	-0.02%
2022/06/07	1	26.70	0	0.00	26.55	1	12,938	0.01%
2022/06/06	3	27.28	3	27.25	26.95	0	13,067	0.00%
2022/05/30	0	0.00	3	26.93	27.10	-3	13,493	-0.02%
2022/05/27	1	26.85	0	0.00	26.85	1	13,520	0.01%
2022/05/26	1	27.15	0	0.00	27.00	1	13,610	0.01%
2022/05/24	20	26.98	17	26.92	27.10	3	13,941	0.02%
2022/05/23	4	26.99	3	27.12	26.85	1	14,091	0.01%
2022/05/19	0	0.00	6	25.60	26.15	-6	14,115	-0.04%
2022/05/17	1	26.25	0	0.00	26.10	1	14,197	0.01%
2022/05/16	2	26.45	1	26.65	26.70	1	14,172	0.01%
2022/05/13	29	26.64	2	26.75	26.65	27	14,126	0.19%
2022/05/12	3	27.97	505	27.52	26.50	-502	14,044	-3.57%	大賣/鉅額交易
2022/05/11	12	28.07	17	28.21	27.90	-5	13,901	-0.04%
2022/05/10	37	30.02	33	29.37	29.25	4	13,714	0.03%
2022/05/09	15	29.95	25	29.36	29.20	-10	13,542	-0.07%
2022/05/06	14	29.89	15	30.01	30.15	-1	13,483	-0.01%
2022/05/05	60	30.42	41	30.04	30.40	19	13,386	0.14%
2022/05/04	25	30.51	17	30.70	30.20	8	13,143	0.06%
2022/05/03	12	29.40	12	29.38	29.50	0	12,726	0.00%
2022/04/29	3	30.05	14	30.04	30.05	-11	12,531	-0.09%
2022/04/28	19	28.36	13	28.33	28.25	6	12,190	0.05%
2022/04/27	23	29.02	44	28.72	28.75	-21	11,951	-0.18%
2022/04/26	8	29.64	19	29.61	28.40	-11	11,537	-0.10%
2022/04/25	144	31.10	28	30.73	30.50	116	11,187	1.04%	大買/鉅額交易
2022/04/22	91	32.65	53	32.74	33.00	38	10,690	0.36%
2022/04/21	140	31.33	83.1	31.50	31.95	56.9	9,153	0.62%	大買/
2022/04/20	319	29.66	18	30.35	29.20	301	8,103	3.71%	大買/鉅額交易
2022/04/19	1	28.35	12	28.43	28.15	-11	7,118	-0.15%
2022/04/18	1	27.40	0	0.00	27.30	1	7,038	0.01%
2022/04/15	4	27.78	6	27.88	27.75	-2	7,025	-0.03%
2022/04/14	10	27.20	4	27.30	27.30	6	6,965	0.09%
2022/04/13	0	0.00	1	26.80	27.05	-1	6,963	-0.01%
2022/04/12	1	25.90	6	25.98	25.90	-5	6,961	-0.07%
2022/04/11	2	26.90	0	0.00	26.50	2	6,973	0.03%
2022/04/08	0	0.00	1	27.10	26.90	-1	6,999	-0.01%
2022/04/06	0	27.50	1	27.40	27.30	-1	7,050	-0.01%
2022/03/31	0	0.00	1	28.10	27.90	-1	7,189	-0.01%
2022/03/30	1	27.90	3	27.95	27.95	-2	7,259	-0.03%
2022/03/29	4	28.05	0	0.00	27.90	4	7,322	0.05%
2022/03/28	1	27.50	1	28.00	27.95	0	7,446	0.00%
2022/03/25	6	27.85	0	0.00	27.85	6	7,742	0.08%
2022/03/22	0	28.95	4	28.68	28.60	-4	7,898	-0.05%
2022/03/21	2	28.95	6	28.98	28.95	-4	8,006	-0.05%
2022/03/18	1	28.00	0	0.00	28.85	1	8,035	0.01%
2022/03/17	1	28.15	4	28.00	28.25	-3	8,065	-0.04%
2022/03/16	2	27.53	2	27.93	27.50	0	8,091	0.00%
2022/03/15	17	28.04	2	28.78	27.40	15	8,137	0.18%
2022/03/14	13	29.33	10.1	29.34	28.80	2.9	8,432	0.03%
2022/03/11	22.1	30.05	8	29.99	29.60	14.1	8,444	0.17%
2022/03/10	46	29.88	93	30.26	30.00	-47	8,269	-0.57%
2022/03/09	20	27.81	21	27.98	28.15	-1	7,648	-0.01%
2022/03/08	21	27.65	21	27.49	26.90	0	7,804	0.00%
2022/03/07	6	27.61	2	28.00	28.00	4	7,813	0.05%
2022/03/04	12	28.60	14	28.60	28.40	-2	7,872	-0.03%
2022/03/03	6	28.60	20	28.41	28.60	-14	7,866	-0.18%
2022/03/02	7	28.11	4	28.28	27.85	3	7,971	0.04%
2022/03/01	11	28.19	8	28.85	28.15	3	8,153	0.04%
2022/02/25	24	28.41	40	28.37	28.20	-16	8,264	-0.19%
2022/02/24	36	28.21	24	27.72	27.30	12	8,173	0.15%
2022/02/23	28	28.38	8	28.44	28.15	20	8,174	0.24%
2022/02/22	9	27.94	6	27.57	27.50	3	8,051	0.04%
2022/02/21	12	28.50	7	28.89	28.20	5	8,013	0.06%
2022/02/18	15	27.91	6	27.99	28.00	9	7,872	0.11%
2022/02/17	3	27.07	6	27.33	27.35	-3	7,886	-0.04%
2022/02/16	1	27.10	1	27.40	27.25	0	7,942	0.00%
2022/02/15	1	27.05	0	0.00	26.70	1	8,035	0.01%
2022/02/14	0	0.00	2	26.60	26.50	-2	8,213	-0.02%
2022/02/10	3	26.78	0	0.00	26.90	3	8,711	0.03%
2022/02/08	4	26.25	4	26.30	26.40	0	8,857	0.00%
2022/02/07	7	25.54	10	25.07	25.70	-3	8,953	-0.03%
2022/01/26	5	24.70	0.3	24.85	24.55	4.8	9,350	0.05%
2022/01/25	1	24.70	8	24.13	24.05	-7	9,484	-0.07%
2022/01/24	0	0.00	3	24.60	25.15	-3	9,524	-0.03%
2022/01/21	4.1	26.19	10	25.29	25.25	-6	9,680	-0.06%
2022/01/20	1	26.25	0.2	26.41	26.45	0.8	9,740	0.01%
2022/01/19	3.1	26.60	1	26.95	26.30	2.1	9,896	0.02%
2022/01/18	8	27.15	6	27.12	26.95	2	10,071	0.02%
2022/01/17	0	0.00	8	27.20	27.15	-8	10,344	-0.08%
2022/01/14	2.1	26.46	2	27.00	27.05	0.1	10,580	0.00%
2022/01/13	1	27.25	3	27.37	27.10	-2	10,729	-0.02%
2022/01/12	2	27.38	10	27.25	27.25	-8	10,847	-0.07%
2022/01/10	3	27.88	2	28.03	27.80	1	11,386	0.01%
2022/01/07	7	28.16	1	28.80	27.95	6	11,551	0.05%
2022/01/06	1	28.85	0	0.00	28.75	1	11,917	0.01%
2022/01/05	13.1	29.18	0	0.00	28.90	13.1	12,229	0.11%
2022/01/04	0	0.00	8	29.32	29.35	-8	12,557	-0.06%
2022/01/03	8.1	28.79	25	28.92	29.00	-17	13,097	-0.13%
2021/12/30	9.1	29.15	0	0.00	29.20	9.1	13,938	0.06%
2021/12/29	1	29.55	1	29.65	29.50	0	14,225	0.00%
2021/12/28	4	29.39	4	29.68	29.25	0	14,596	0.00%
2021/12/27	40	29.31	3	29.60	29.25	37	15,436	0.24%
2021/12/24	15.1	29.94	1	30.35	29.55	14.1	16,233	0.09%
2021/12/23	3	30.85	3	30.55	30.00	0	17,091	0.00%
2021/12/22	8	30.78	3	30.80	30.60	5	17,714	0.03%
2021/12/21	19	31.19	8	31.12	31.35	11	17,683	0.06%
2021/12/20	1	29.65	11	29.75	29.75	-10	17,477	-0.06%
2021/12/17	2	30.40	1	30.40	29.95	1	17,573	0.01%
2021/12/16	4	29.76	2	30.08	29.60	2	17,526	0.01%
2021/12/15	7	29.89	8	29.65	29.75	-1	17,501	-0.01%
2021/12/14	13	29.34	12	29.49	29.00	1	17,464	0.01%
2021/12/13	3	30.35	8	30.70	30.55	-5	17,450	-0.03%
2021/12/10	9	30.52	11	30.60	30.60	-2	17,505	-0.01%
2021/12/09	5	30.91	6	31.36	31.10	-1	17,714	-0.01%
2021/12/08	27	32.04	10	32.11	31.20	17	17,835	0.10%
2021/12/07	6	30.52	20	30.52	30.95	-14	17,465	-0.08%
2021/12/06	12	29.87	6	29.90	30.05	6	17,332	0.03%
2021/12/03	17	29.14	5	29.84	28.80	12	17,262	0.07%
2021/12/02	11	29.90	39	29.63	29.40	-28	17,458	-0.16%
2021/12/01	6	28.21	2	28.60	28.65	4	17,372	0.02%
2021/11/30	0	0.00	70	28.83	29.00	-70	17,498	-0.40%
2021/11/29	13	27.29	9	27.21	27.15	4	17,572	0.02%
2021/11/26	60	27.76	6	27.39	27.40	54	17,809	0.30%
2021/11/25	12	29.22	0	0.00	28.85	12	17,935	0.07%
2021/11/24	20	29.04	65	29.76	30.05	-45	18,295	-0.25%
2021/11/23	10	29.30	15	28.92	28.70	-5	18,414	-0.03%
2021/11/22	9	28.24	1	28.35	28.00	8	19,057	0.04%
2021/11/19	13	28.24	5	28.61	27.70	8	20,488	0.04%
2021/11/18	3	28.52	4	28.74	28.55	-1	22,165	0.00%
2021/11/17	28	28.46	0	0.00	28.35	28	22,237	0.13%
2021/11/16	5	29.40	10	29.51	29.50	-5	22,449	-0.02%
2021/11/15	1	28.70	5.5	28.61	28.55	-4.5	22,949	-0.02%
2021/11/12	1	29.10	4	29.10	29.20	-3	23,397	-0.01%
2021/11/11	3	29.40	17	29.71	29.30	-14	23,441	-0.06%
2021/11/10	19	29.80	3	30.13	29.60	16	23,428	0.07%
2021/11/09	35.5	29.91	55	30.29	30.00	-19.5	23,447	-0.08%
2021/11/08	5	29.16	8	29.31	29.70	-3	23,286	-0.01%
2021/11/05	14	28.00	0	0.00	28.40	14	23,459	0.06%
2021/11/04	43	28.56	3	28.90	28.35	40	23,601	0.17%
2021/11/03	2	28.70	8	29.39	28.60	-6	23,613	-0.03%
2021/11/02	1	28.25	12	28.45	28.15	-11	23,632	-0.05%
2021/11/01	2	27.80	2	28.15	27.80	0	23,536	0.00%
2021/10/29	11	27.58	1	27.90	27.70	10	23,490	0.04%
2021/10/28	2	27.63	1	27.90	27.40	1	23,422	0.00%
2021/10/27	1	27.60	0	0.00	27.50	1	23,567	0.00%
2021/10/26	1	28.35	0	0.00	28.85	1	24,010	0.00%
2021/10/25	1	27.40	0	0.00	28.05	1	24,425	0.00%
2021/10/22	2	27.45	1	27.50	27.40	1	24,559	0.00%
2021/10/20	1	29.55	0	0.00	28.85	1	24,809	0.00%
2021/10/19	2	29.08	3	29.43	29.15	-1	25,173	0.00%
2021/10/18	11	28.91	156	28.38	29.20	-145	25,495	-0.57%	大賣/鉅額交易
2021/10/15	2	30.80	1	30.70	30.70	1	25,478	0.00%
2021/10/14	2	30.75	7	31.53	30.90	-5	25,577	-0.02%
2021/10/13	17	33.14	27	33.04	31.90	-10	25,525	-0.04%
2021/10/12	9	33.71	8	34.05	33.65	1	26,659	0.00%
2021/10/08	24	36.85	22	36.63	36.25	2	27,292	0.01%
2021/10/07	22	36.32	25	36.24	36.40	-3	27,775	-0.01%
2021/10/06	11	35.10	14	34.51	34.00	-3	27,723	-0.01%
2021/10/05	20	35.36	10	35.73	35.95	10	28,502	0.04%
2021/10/04	18	36.04	33	35.74	36.50	-15	28,379	-0.05%
2021/10/01	220	38.78	33	37.73	35.90	187	27,858	0.67%	大買/鉅額交易
2021/09/30	36	38.16	47	39.05	39.85	-11	27,282	-0.04%
2021/09/29	12	37.10	27	37.24	36.25	-15	26,780	-0.06%
2021/09/28	15	35.40	4	35.84	35.50	11	26,681	0.04%
2021/09/27	19	37.03	2	37.33	36.50	17	26,967	0.06%
2021/09/24	7	36.64	19	36.91	37.05	-12	27,389	-0.04%
2021/09/23	5	36.45	2	36.10	36.00	3	27,895	0.01%
2021/09/22	17	35.45	26	35.46	35.45	-9	28,899	-0.03%
2021/09/17	7	36.14	9	36.20	36.40	-2	29,389	-0.01%
2021/09/15	6	37.23	10	37.13	37.05	-4	31,292	-0.01%
2021/09/14	8	37.72	16	38.43	37.00	-8	33,519	-0.02%
2021/09/13	14	37.42	29	37.28	37.20	-15	34,893	-0.04%
2021/09/09	2	35.43	4	35.45	35.30	-2	35,802	-0.01%
2021/09/08	26	35.98	4	36.19	36.20	22	36,746	0.06%
2021/09/07	19	37.12	30	37.87	36.35	-11	37,562	-0.03%
2021/09/06	22	36.59	6.4	36.79	35.80	15.6	38,023	0.04%
2021/09/03	11	37.72	4	38.01	37.70	7	38,313	0.02%
2021/09/02	27	38.75	24	38.56	38.90	3	38,214	0.01%
2021/09/01	26	38.89	12	38.80	38.50	14	38,146	0.04%
2021/08/31	3	40.83	9	40.89	40.40	-6	38,165	-0.02%
2021/08/30	11	42.29	23	42.47	41.60	-12	38,191	-0.03%
2021/08/27	27	41.58	28	41.69	41.00	-1	37,861	0.00%
2021/08/26	45.2	43.25	28	43.19	42.75	17.2	37,985	0.05%
2021/08/25	59	42.30	42	42.41	43.10	17	38,102	0.04%
2021/08/24	57	41.55	68	41.97	43.25	-11	36,942	-0.03%
2021/08/23	12	38.25	24	39.26	39.35	-12	35,626	-0.03%
2021/08/20	9	35.34	24	35.33	35.80	-15	35,917	-0.04%
2021/08/19	15	36.41	14	35.95	34.50	1	36,090	0.00%
2021/08/18	45	34.96	26	33.91	35.70	19	35,873	0.05%
2021/08/17	11	34.22	9	34.45	33.10	2	36,218	0.01%
2021/08/16	9	34.27	10	34.10	33.95	-1	37,250	0.00%
2021/08/13	12	35.60	12	35.79	34.90	0	37,687	0.00%
2021/08/12	15	35.52	21	35.84	35.95	-6	37,874	-0.02%
2021/08/11	7	35.42	13.4	34.51	35.40	-6.4	38,208	-0.02%
2021/08/10	14	37.49	13	38.15	37.10	1	38,133	0.00%
2021/08/09	2	38.95	1	38.25	38.20	1	38,463	0.00%
2021/08/06	28	39.34	11	39.64	38.25	17	38,865	0.04%
2021/08/05	3	37.78	0	0.00	37.55	3	38,783	0.01%
2021/08/04	1	38.40	1	38.60	38.50	0	39,050	0.00%
2021/08/03	3	38.72	4	38.48	38.25	-1	40,143	0.00%
2021/08/02	13	38.89	12	39.21	38.90	1	40,483	0.00%
2021/07/30	23	39.45	17	40.11	38.40	6	40,492	0.01%
2021/07/29	10	40.41	21	40.28	41.90	-11	40,012	-0.03%
2021/07/28	7	38.21	12	38.53	38.20	-5	39,583	-0.01%
2021/07/27	29	39.24	15	38.71	37.65	14	39,417	0.04%
2021/07/26	15	39.45	9	39.39	38.60	6	39,346	0.02%
2021/07/23	23	40.52	16	40.86	40.30	7	39,342	0.02%
2021/07/22	17	39.02	19.1	39.42	39.90	-2.1	39,101	-0.01%
2021/07/21	25	39.36	21	39.57	38.75	4	38,911	0.01%
2021/07/20	15	41.81	9.1	42.00	41.35	5.9	38,951	0.02%
2021/07/19	21	44.93	24	44.11	43.75	-3	40,114	-0.01%
2021/07/16	85.1	47.50	124	46.84	44.85	-38.9	41,146	-0.09%	大賣/
2021/07/15	63	45.28	35	45.83	46.40	28	41,185	0.07%
2021/07/14	50	43.29	35.2	42.74	42.20	14.8	42,389	0.03%
2021/07/13	25	44.45	65	44.02	43.00	-40	42,183	-0.09%
2021/07/12	57	48.84	21	47.90	46.40	36	42,060	0.09%
2021/07/09	15	49.48	5	49.14	49.00	10	41,030	0.02%
2021/07/08	9.2	49.83	19.3	49.66	50.90	-10.1	41,077	-0.02%
2021/07/07	8.2	48.75	23	48.01	46.35	-14.8	40,963	-0.04%
2021/07/06	5.3	47.57	22	47.65	47.70	-16.7	40,853	-0.04%
2021/07/05	42.6	48.85	45	49.26	49.00	-2.4	40,576	-0.01%
2021/07/02	9	54.84	38	56.19	54.00	-29	40,090	-0.07%
2021/07/01	48.3	56.97	21.1	55.95	56.50	27.2	39,808	0.07%
2021/06/30	35.1	52.22	46	50.52	53.90	-10.9	39,398	-0.03%
2021/06/29	130.1	51.94	66	51.26	51.90	64.1	38,902	0.16%	大買/
2021/06/28	69	47.53	13	49.28	49.90	56	38,022	0.15%
2021/06/25	4	45.40	13.9	45.40	45.40	-9.9	37,521	-0.03%
2021/06/24	43	40.01	107	40.03	41.30	-64	37,242	-0.17%	大賣/
2021/06/23	179	38.21	135	37.18	37.55	44	35,612	0.12%	大買/大賣/
2021/06/22	87	39.68	72	39.17	39.90	15	33,373	0.04%
2021/06/21	25	36.29	35	36.27	36.30	-10	31,830	-0.03%
2021/06/18	27	32.01	40	32.53	33.00	-13	31,713	-0.04%
2021/06/17	60	29.25	51	29.70	30.00	9	31,502	0.03%
2021/06/16	40	29.45	32	29.37	28.50	8	30,980	0.03%
2021/06/15	40	28.71	30	28.84	29.45	10	30,498	0.03%
2021/06/11	15	27.94	41	27.29	27.25	-26	29,919	-0.09%
2021/06/09	0	0.00	9	26.59	26.20	-9	31,097	-0.03%
2021/06/08	4	27.29	5	27.70	26.80	-1	30,947	0.00%
2021/06/07	5	25.87	10	26.25	26.20	-5	30,768	-0.02%
2021/06/04	5	27.96	42	27.53	27.20	-37	30,468	-0.12%
2021/06/03	45	28.58	11	28.78	28.75	34	30,316	0.11%
2021/06/02	62	28.58	20	28.64	28.75	42	30,021	0.14%
2021/06/01	6	26.65	26	26.56	27.60	-20	29,193	-0.07%
2021/05/31	21	26.64	25	26.78	26.20	-4	28,839	-0.01%
2021/05/28	18	26.18	25	26.11	26.50	-7	28,437	-0.02%
2021/05/27	51	26.10	47	26.21	25.70	4	28,111	0.01%
2021/05/26	15	26.40	16	26.13	26.05	-1	27,653	0.00%
2021/05/25	107	26.67	91	27.32	26.20	16	27,292	0.06%	大買/
2021/05/24	33	26.70	58	27.09	26.75	-25	26,502	-0.09%
2021/05/21	10	24.90	23	25.25	25.10	-13	25,387	-0.05%
2021/05/20	4	24.06	2	24.25	23.45	2	24,952	0.01%
2021/05/19	25	24.76	2	24.85	24.65	23	25,004	0.09%
2021/05/18	18	22.28	8	22.77	23.55	10	24,640	0.04%
2021/05/17	8	21.29	34	21.44	21.45	-26	24,438	-0.11%
2021/05/14	6	24.68	35	24.16	23.30	-29	23,925	-0.12%
2021/05/13	17	26.12	11	25.85	25.85	6	23,349	0.03%
2021/05/12	16	28.94	10	29.80	28.70	6	22,988	0.03%
2021/05/11	125	35.12	41	33.04	31.85	84	22,719	0.37%	大買/
2021/05/10	13	33.71	9	33.68	35.00	4	21,623	0.02%
2021/05/07	0	0.00	58	31.40	33.10	-58	21,216	-0.27%
2021/05/06	0	0.00	11	30.86	30.10	-11	20,974	-0.05%
2021/05/05	9	30.22	58	30.53	30.05	-49	20,872	-0.23%
2021/05/04	63	32.08	9	31.48	29.95	54	20,732	0.26%
2021/05/03	13	33.77	60	34.91	33.25	-47	20,590	-0.23%
2021/04/29	35	32.03	35	31.77	32.50	0	20,313	0.00%
2021/04/28	16	32.80	23	33.03	31.85	-7	20,265	-0.03%
2021/04/27	22	33.43	26.1	33.41	33.20	-4.1	20,165	-0.02%
2021/04/26	16	33.44	28.2	31.95	33.50	-12.2	19,984	-0.06%
2021/04/23	113	32.78	38	31.61	31.20	75	19,692	0.38%	大買/
2021/04/22	88	32.73	181	32.90	33.00	-93	18,534	-0.50%	大賣/
2021/04/21	41	30.25	62	30.17	31.25	-21	17,455	-0.12%
2021/04/20	124	28.01	48.1	28.32	28.45	75.9	16,089	0.47%	大買/
2021/04/19	136	24.81	54.1	25.06	25.90	81.9	14,151	0.58%	大買/
2021/04/16	66	22.98	17	22.96	23.55	49	13,651	0.36%
2021/04/15	1	21.90	4	22.15	21.95	-3	13,176	-0.02%
2021/04/14	26	22.44	41	22.14	21.75	-15	13,512	-0.11%
2021/04/13	5	22.45	4	22.09	21.65	1	13,634	0.01%
2021/04/12	1	21.35	4	21.81	21.50	-3	13,664	-0.02%
2021/04/09	2	21.10	5	21.57	21.20	-3	14,108	-0.02%
2021/04/08	1	21.90	47	21.92	21.85	-46	14,351	-0.32%
2021/04/07	5	21.75	44	21.82	21.85	-39	14,772	-0.26%
2021/04/06	2	21.78	2	22.08	21.90	0	16,249	0.00%
2021/04/01	2	21.88	4	21.79	21.75	-2	17,038	-0.01%
2021/03/31	15	21.86	3	21.83	21.90	12	17,566	0.07%
2021/03/30	4	21.09	0	0.00	21.15	4	17,631	0.02%
2021/03/29	1	21.40	24	21.55	21.50	-23	18,039	-0.13%
2021/03/26	3	20.70	3	21.12	21.30	0	19,605	0.00%
2021/03/25	3	20.82	1	20.70	20.65	2	20,652	0.01%
2021/03/24	3	21.10	7	21.31	21.25	-4	21,196	-0.02%
2021/03/23	13	21.78	7	22.08	21.80	6	21,080	0.03%
2021/03/22	26	23.30	42	23.10	23.00	-16	20,831	-0.08%
2021/03/19	4	22.85	1	22.90	22.50	3	20,375	0.01%
2021/03/18	28	22.53	6	22.68	22.55	22	20,022	0.11%
2021/03/17	11	21.90	11	21.92	21.85	0	19,727	0.00%
2021/03/16	26	22.53	58	22.50	22.60	-32	19,870	-0.16%
2021/03/15	20	21.38	31.2	21.03	22.00	-11.1	19,908	-0.06%
2021/03/12	0	0.00	16	20.09	20.00	-16	19,489	-0.08%
2021/03/11	5	19.89	14	20.47	19.95	-9	19,577	-0.05%
2021/03/10	0	0.00	5	20.02	19.95	-5	19,392	-0.03%
2021/03/09	2	19.68	19	20.01	19.95	-17	19,393	-0.09%
2021/03/08	24	20.01	6	20.07	19.55	18	19,297	0.09%
2021/03/05	14	19.75	1	20.35	19.65	13	19,139	0.07%
2021/03/04	15	20.10	3	20.10	20.00	12	19,102	0.06%
2021/03/03	0	0.00	13	19.50	20.00	-13	19,161	-0.07%
2021/03/02	8	19.76	0	0.00	19.55	8	19,315	0.04%
2021/02/26	7	19.69	1	20.05	20.00	6	19,310	0.03%
2021/02/25	0	0.00	54	19.99	20.00	-54	19,285	-0.28%
2021/02/24	6	19.65	2	20.15	19.50	4	19,241	0.02%
2021/02/23	1	20.05	28	20.25	20.05	-27	19,172	-0.14%
2021/02/22	3	20.22	0	0.00	20.25	3	19,128	0.02%
2021/02/19	69	19.94	1	20.40	20.00	68	18,983	0.36%
2021/02/18	47	19.36	26	19.41	19.80	21	18,564	0.11%
2021/02/05	1	17.40	1	17.40	17.35	0	18,366	0.00%
2021/02/04	0	0.00	2	17.50	17.65	-2	18,504	-0.01%
2021/02/03	0	0.00	5	17.67	17.65	-5	18,522	-0.03%
2021/02/02	17	17.99	11	18.05	17.90	6	18,517	0.03%
2021/02/01	0	0.00	4	17.35	17.60	-4	18,467	-0.02%
2021/01/29	1	18.00	8	17.85	17.60	-7	18,405	-0.04%
2021/01/26	3	18.77	0	0.00	18.75	3	18,212	0.02%
2021/01/25	2	19.00	7	19.18	19.00	-5	18,154	-0.03%
2021/01/22	12	18.85	5	19.05	18.95	7	18,049	0.04%
2021/01/21	10	18.20	0	0.00	18.25	10	17,920	0.06%
2021/01/20	1	18.50	4	18.29	18.05	-3	17,762	-0.02%
2021/01/19	3	19.17	0	0.00	19.30	3	17,600	0.02%
2021/01/18	1	18.55	11	19.44	19.55	-10	17,527	-0.06%
2021/01/15	3	20.27	3	19.75	19.80	0	17,371	0.00%
2021/01/14	5	21.14	4	21.23	20.95	1	17,105	0.01%
2021/01/13	3	20.68	0	0.00	20.60	3	16,799	0.02%
2021/01/12	6	20.85	5	21.06	20.60	1	16,661	0.01%
2021/01/11	9	21.63	6	21.48	21.75	3	16,399	0.02%
2021/01/08	12	20.90	6	20.64	20.60	6	16,071	0.04%
2021/01/07	4	20.15	27	20.39	20.65	-23	15,843	-0.15%
2021/01/06	38	21.25	17	22.04	21.10	21	15,420	0.14%
2021/01/05	39	22.56	16	22.56	22.85	23	14,979	0.15%
2021/01/04	21	23.37	7	23.21	23.35	14	14,715	0.10%
2020/12/31	12	22.68	19	22.79	22.70	-7	14,154	-0.05%
2020/12/30	15	22.37	19	22.26	22.50	-4	13,819	-0.03%
2020/12/29	284	23.87	261	23.62	23.40	23	13,373	0.17%	大買/大賣/
2020/12/28	19	22.60	19.2	22.87	22.95	-0.2	11,946	0.00%
2020/12/25	11	20.75	41	20.66	20.90	-30	11,038	-0.27%
2020/12/24	15	20.10	5.1	19.95	19.80	9.9	10,507	0.09%
2020/12/23	28	19.66	14	19.40	20.00	14	10,363	0.14%
2020/12/22	162	20.48	194	21.48	19.80	-32	9,933	-0.32%	大買/大賣/
2020/12/21	56	19.78	12	20.26	20.45	44	8,294	0.53%
2020/12/18	5	18.44	6	18.04	18.60	-1	7,201	-0.01%
2020/12/16	0	0.00	15	17.38	17.50	-15	6,504	-0.23%
2020/12/15	32	17.62	31	17.90	17.35	1	6,431	0.02%
2020/12/14	3	17.12	27	17.12	17.55	-24	6,229	-0.39%
2020/12/11	11	16.66	14	16.60	16.75	-3	6,034	-0.05%
2020/12/10	14	17.44	6	17.36	17.35	8	5,814	0.14%
2020/12/09	111	18.50	6	18.76	18.60	105	5,442	1.93%	大買/鉅額交易
2020/12/08	45	16.94	4	17.63	17.85	41	4,384	0.94%
2020/12/07	0	0.00	1	16.10	16.25	-1	4,114	-0.02%
2020/12/03	1	15.75	0	0.00	15.70	1	4,051	0.02%
2020/12/02	0	0.00	1	15.70	15.70	-1	4,129	-0.02%
2020/11/30	1	15.90	2	15.85	15.85	-1	4,126	-0.02%
2020/11/27	6	15.77	0	0.00	15.75	6	4,077	0.15%
2020/11/26	0	0.00	3	15.67	16.00	-3	4,002	-0.07%
2020/11/25	1	15.25	3	15.58	15.25	-2	3,984	-0.05%
2020/11/23	0	0.00	2	15.20	15.15	-2	3,966	-0.05%
2020/11/19	4	15.10	0	0.00	15.15	4	4,097	0.10%
2020/11/18	1	15.10	0	0.00	15.10	1	4,045	0.02%
2020/11/17	0	0.00	2	14.85	14.90	-2	3,994	-0.05%
2020/11/12	1	15.00	0	0.00	15.25	1	3,957	0.03%
2020/11/11	0	0.00	7	14.85	14.80	-7	3,838	-0.18%
2020/11/10	0	0.00	6	14.65	14.65	-6	3,869	-0.16%
2020/11/09	0	0.00	5	14.55	14.40	-5	3,846	-0.13%
2020/11/06	3	14.15	0	0.00	14.25	3	3,795	0.08%
2020/11/04	2	14.15	0	0.00	14.30	2	3,901	0.05%
2020/11/02	1	14.15	0	0.00	14.15	1	3,916	0.03%
2020/10/30	3	14.23	0	0.00	14.25	3	3,916	0.08%
2020/10/29	1	14.40	0	0.00	14.40	1	3,889	0.03%
2020/10/28	2	14.60	0	0.00	14.50	2	3,892	0.05%
2020/10/27	0	0.00	4	14.80	14.70	-4	3,873	-0.10%
2020/10/26	18	15.10	23	14.95	14.90	-5	3,868	-0.13%
2020/10/23	5	14.70	2	14.65	14.70	3	3,832	0.08%
2020/10/21	0	0.00	6	14.40	14.45	-6	3,781	-0.16%
2020/10/20	5	14.25	10	14.25	14.35	-5	3,769	-0.13%
2020/10/16	10	14.45	0	0.00	14.30	10	3,758	0.27%
2020/10/12	1	14.80	0	0.00	14.60	1	3,660	0.03%
2020/10/08	5	15.00	0	0.00	15.15	5	3,595	0.14%
2020/10/07	14	15.59	0	0.00	15.40	14	3,535	0.40%
2020/10/06	5	15.60	5	15.61	15.65	0	3,463	0.00%
2020/10/05	80	15.78	7	15.59	15.95	73	3,387	2.16%
2020/09/30	0	0.00	2	15.20	15.20	-2	3,244	-0.06%
2020/09/29	16	15.49	19	15.32	15.25	-3	3,255	-0.09%
2020/09/28	0	0.00	25	15.17	15.15	-25	3,157	-0.79%
2020/09/23	1	14.45	0	0.00	14.40	1	3,009	0.03%
2020/09/21	10	14.55	0	0.00	14.55	10	2,958	0.34%
2020/09/14	0	0.00	2	14.90	14.95	-2	3,089	-0.06%
2020/09/10	11	15.00	0	0.00	14.95	11	3,094	0.36%
2020/09/09	5	15.28	0	0.00	15.40	5	3,004	0.17%
2020/09/08	10	15.48	2	15.20	15.30	8	2,964	0.27%
2020/09/07	1	15.55	9	15.78	15.60	-8	2,894	-0.28%
2020/09/02	5	15.25	0	0.00	15.30	5	2,782	0.18%
2020/09/01	0	0.00	1	15.55	15.55	-1	2,750	-0.04%
2020/08/31	4	16.01	5	16.05	15.95	-1	2,710	-0.04%
2020/08/28	5	15.30	0	0.00	15.45	5	2,505	0.20%
2020/08/27	2	15.60	0	0.00	15.55	2	2,475	0.08%
2020/08/26	1	15.65	7	16.11	16.25	-6	2,362	-0.25%
2020/08/25	2	15.40	0	0.00	15.40	2	2,189	0.09%
2020/08/20	0	0.00	4	14.75	14.60	-4	2,134	-0.19%
2020/08/19	0	0.00	3	15.35	15.25	-3	2,088	-0.14%
2020/08/14	3	15.40	10	15.35	15.35	-7	1,982	-0.35%
2020/08/12	0	0.00	1	14.50	14.50	-1	1,883	-0.05%
2020/08/11	4	14.73	1	14.95	14.60	3	1,880	0.16%
2020/08/10	0	0.00	11	14.65	14.70	-11	1,828	-0.60%
2020/08/06	1	14.20	0	0.00	14.10	1	1,791	0.06%
2020/07/30	1	13.65	0	0.00	13.80	1	1,869	0.05%
2020/07/28	2	13.40	0	0.00	13.40	2	1,879	0.11%
2020/07/23	0	0.00	1	14.25	14.25	-1	1,953	-0.05%
2020/07/20	5	14.25	0	0.00	14.35	5	2,033	0.25%
2020/07/17	5	14.35	0	0.00	14.35	5	2,079	0.24%
2020/07/14	5	14.55	0	0.00	14.50	5	2,312	0.22%
2020/07/13	5	14.70	0	0.00	14.80	5	2,321	0.22%
2020/07/09	5	14.95	0	0.00	14.95	5	2,360	0.21%
2020/07/07	0	0.00	3	15.82	15.85	-3	2,317	-0.13%
2020/07/02	1	15.55	0	0.00	15.55	1	2,300	0.04%
2020/07/01	0	0.00	2	15.30	15.30	-2	2,318	-0.09%
2020/06/19	0	0.00	1	16.05	15.50	-1	2,397	-0.04%
2020/06/18	5	15.39	10	15.30	15.55	-5	2,268	-0.22%
2020/06/11	0	0.00	20	14.70	14.60	-20	2,309	-0.87%
2020/05/26	0	0.00	3	14.10	14.15	-3	2,318	-0.13%
2020/05/20	2	14.15	0	0.00	13.95	2	2,306	0.09%
2020/05/18	0	0.00	15.5	13.80	13.80	-15.5	2,316	-0.67%
2020/05/11	0	0.00	2	14.80	14.70	-2	2,299	-0.09%
2020/05/08	2	14.55	0	0.00	14.40	2	2,275	0.09%
2020/05/05	3	14.60	5	14.50	14.60	-2	2,245	-0.09%
2020/05/04	0	0.00	10	14.45	14.30	-10	2,269	-0.44%
2020/04/30	1	14.80	0	0.00	14.80	1	2,271	0.04%
2020/04/29	0	0.00	4	15.00	14.95	-4	2,330	-0.17%
2020/04/28	4	14.60	0	0.00	14.70	4	2,330	0.17%
2020/04/27	1	14.70	3	14.77	14.70	-2	2,335	-0.09%
2020/04/24	3	14.52	0	0.00	14.50	3	2,306	0.13%
2020/04/23	3	14.53	0	0.00	14.60	3	2,284	0.13%
2020/04/22	3	13.97	0	0.00	14.20	3	2,242	0.13%
2020/04/21	4	14.33	0	0.00	14.50	4	2,227	0.18%
2020/04/20	0	0.00	1	13.90	13.75	-1	2,026	-0.05%
2020/04/16	2	13.30	0	0.00	13.50	2	1,988	0.10%
2020/04/14	0	0.00	24	12.79	13.00	-24	1,937	-1.24%
2020/04/13	7	12.50	0	0.00	12.50	7	1,923	0.36%
2020/04/09	10	12.25	0	0.00	12.25	10	1,912	0.52%
2020/04/07	10	11.90	0	0.00	12.10	10	1,880	0.53%
2020/03/26	12	10.43	0	0.00	10.65	12	1,698	0.71%
2020/03/17	0	0.00	1	10.90	10.45	-1	1,663	-0.06%
2020/03/03	1	13.40	0	0.00	13.50	1	1,383	0.07%
2020/03/02	1	13.20	0	0.00	13.35	1	1,400	0.07%
2020/02/26	1	13.60	0	0.00	13.65	1	1,390	0.07%
2020/02/21	1	14.05	0	0.00	14.00	1	1,382	0.07%
2020/02/13	1	14.00	0	0.00	13.70	1	1,410	0.07%
2020/02/05	6	13.33	0	0.00	13.30	6	1,375	0.44%
2020/02/03	1	14.35	0	0.00	13.50	1	1,325	0.08%
2020/01/30	1	15.20	0	0.00	14.85	1	1,202	0.08%
2020/01/15	4	15.80	0	0.00	15.85	4	1,171	0.34%
2020/01/14	2	16.08	0	0.00	16.10	2	1,137	0.18%
2020/01/13	0	0.00	1	16.25	16.30	-1	1,127	-0.09%
2019/12/19	0	0.00	1	16.95	16.95	-1	1,452	-0.07%
2019/12/18	0	0.00	1	16.65	16.70	-1	1,443	-0.07%
2019/12/17	0	0.00	2	16.60	16.65	-2	1,450	-0.14%
2019/12/11	2	16.45	0	0.00	16.40	2	1,473	0.14%
2019/12/10	1	16.40	0	0.00	16.35	1	1,476	0.07%
2019/12/09	0	0.00	0.5	15.75	15.70	-0.5	1,486	-0.04%
2019/12/06	1	15.90	0	0.00	15.90	1	1,542	0.06%
2019/12/05	2	16.00	0	0.00	15.90	2	1,592	0.13%
2019/11/26	3	15.90	0	0.00	15.90	3	1,891	0.16%
2019/11/25	1	15.85	0	0.00	15.85	1	1,888	0.05%
2019/11/22	1	15.60	0	0.00	15.65	1	1,898	0.05%
2019/11/21	1	15.60	0	0.00	15.60	1	1,906	0.05%
2019/11/18	1	15.50	0	0.00	15.55	1	1,904	0.05%
2019/11/11	1	15.90	0	0.00	15.90	1	1,962	0.05%
2019/10/18	5	16.80	0	0.00	16.80	5	2,316	0.22%
2019/10/14	2	17.83	6	17.81	17.75	-4	2,267	-0.18%
2019/10/09	0	0.00	2	16.93	16.85	-2	2,160	-0.09%
2019/10/02	20	16.40	0	0.00	16.45	20	2,104	0.95%
2019/09/27	1	16.00	0	0.00	16.05	1	2,033	0.05%
2019/09/23	1	16.20	0	0.00	16.30	1	2,017	0.05%
2019/09/18	0	0.00	2	17.45	17.40	-2	1,951	-0.10%
2019/09/11	1	17.20	0	0.00	17.20	1	1,912	0.05%
2019/09/10	0	0.00	6	17.33	17.20	-6	1,850	-0.32%
2019/09/09	0	0.00	1	17.30	17.30	-1	1,780	-0.06%
2019/09/06	2	17.00	0	0.00	17.00	2	1,733	0.12%
2019/09/04	1	17.15	22	17.33	17.30	-21	1,639	-1.28%
2019/09/03	2	17.40	0	0.00	17.25	2	1,598	0.13%
2019/09/02	3	17.05	1	17.20	17.10	2	1,540	0.13%
2019/08/29	10	16.50	0	0.00	16.50	10	1,452	0.69%
2019/08/01	1	16.45	0	0.00	16.35	1	1,287	0.08%
2019/07/31	0	0.00	2	16.65	16.70	-2	1,269	-0.16%
2019/07/30	10	17.00	1	17.30	17.00	9	1,261	0.71%
2019/07/25	0	0.00	14	17.50	17.40	-14	1,256	-1.11%
2019/07/24	3	18.07	0	0.00	17.75	3	1,210	0.25%
2019/07/23	0	0.00	5	17.85	17.95	-5	1,123	-0.45%
2019/07/22	5	17.70	5	17.80	17.70	0	1,073	0.00%
2019/07/19	0	0.00	4	17.45	17.40	-4	1,048	-0.38%
2019/07/18	0	0.00	1	17.70	17.30	-1	1,050	-0.10%
2019/07/17	0	0.00	5	17.05	17.00	-5	1,007	-0.50%
2019/07/16	5	16.95	5	16.95	16.95	0	1,011	0.00%
2019/07/15	0	0.00	10	16.80	16.75	-10	1,059	-0.94%
2019/07/12	0	0.00	10	16.80	16.70	-10	1,146	-0.87%
2019/07/11	2	16.80	0	0.00	16.80	2	1,154	0.17%
2019/07/10	0	0.00	0.2	16.90	16.90	-0.2	1,153	-0.02%
2019/07/05	0	0.00	22	16.95	16.80	-22	1,158	-1.90%
2019/07/03	0	0.00	1	16.50	16.45	-1	1,138	-0.09%
2019/06/20	1	15.65	0	0.00	15.70	1	1,113	0.09%
2019/06/19	0	0.00	0	15.40	15.50	0	1,108	0.00%
2019/05/31	5	15.60	0	0.00	15.60	5	1,147	0.44%
2019/05/28	0	15.45	0	0.00	15.50	0	1,163	0.00%
2019/05/20	1	15.30	0	0.00	15.20	1	1,221	0.08%
2019/05/16	1	15.60	0	0.00	15.65	1	1,153	0.09%
2019/05/14	5	16.15	0	0.00	16.35	5	1,038	0.48%
2019/05/09	10	16.75	0	0.00	16.85	10	1,036	0.96%
2019/05/08	1	16.95	0	0.00	17.05	1	1,034	0.10%
2019/05/06	5	17.05	3	17.05	16.95	2	1,043	0.19%
2019/05/03	6	17.38	0	0.00	17.35	6	1,025	0.59%
2019/04/29	1	16.95	0	0.00	16.85	1	978	0.10%
2019/04/24	0	0.00	1	17.25	17.30	-1	935	-0.11%
2019/04/18	0	0.00	9	17.00	17.10	-9	835	-1.08%
2019/04/11	0	16.15	0	0.00	16.20	0	747	0.00%
2019/04/01	1	15.70	0	0.00	15.60	1	779	0.13%
2019/03/25	2	15.63	0	0.00	15.65	2	839	0.24%
2019/03/22	1	15.90	3	15.90	15.85	-2	880	-0.23%
2019/03/19	9	15.90	0	0.00	16.00	9	910	0.99%
2019/03/18	0	0.00	20	15.90	15.95	-20	913	-2.19%
2019/03/15	0	0.00	9	15.95	15.85	-9	923	-0.97%
2019/03/13	3	15.95	0	0.00	15.95	3	952	0.31%
2019/03/08	5	15.65	0	0.00	15.70	5	1,003	0.50%
2019/02/20	2	15.60	0	0.00	15.60	2	1,107	0.18%
2019/02/18	2	15.45	0	0.00	15.50	2	1,101	0.18%
2019/02/14	10	15.40	0	0.00	15.40	10	1,121	0.89%
2019/02/11	1	15.15	0	0.00	15.25	1	1,133	0.09%
2019/01/25	0	0.00	30	15.50	15.55	-30	1,102	-2.72%
2018/12/25	10	15.45	30	15.40	15.50	-20	2,726	-0.73%
2018/12/17	60	16.73	0	0.00	16.70	60	2,725	2.20%
2018/12/04	0	0.00	5	16.30	16.25	-5	2,742	-0.18%
2018/12/03	0	0.00	5	16.30	16.30	-5	2,749	-0.18%
2018/11/30	0	0.00	15	16.23	16.00	-15	2,737	-0.55%
2018/11/29	0	0.00	50	15.70	15.80	-50	2,737	-1.83%
2018/11/28	50	16.30	0	0.00	15.95	50	2,731	1.83%
2018/11/27	0	0.00	2	16.00	15.90	-2	2,715	-0.07%
2018/11/26	0	0.00	10	15.55	15.50	-10	2,700	-0.37%
2018/11/13	10	14.85	0	0.00	15.00	10	2,743	0.36%
2018/10/31	2	15.05	12	15.47	15.95	-10	3,169	-0.32%
2018/10/26	32	15.13	40	15.30	15.05	-8	3,331	-0.24%
2018/10/25	5	15.30	60	15.55	15.25	-55	3,303	-1.66%
2018/10/23	0	0.00	5	17.45	17.05	-5	3,223	-0.16%
2018/10/19	0	0.00	3	17.50	17.45	-3	3,235	-0.09%
2018/10/17	50	17.40	1	17.30	17.30	49	3,233	1.52%
2018/10/16	60	18.18	10	17.40	17.15	50	3,159	1.58%
2018/10/15	16	18.18	1	18.25	18.05	15	3,026	0.50%
2018/10/12	0	0.00	1	17.65	17.65	-1	2,807	-0.04%
2018/10/11	5	18.10	40	17.33	18.00	-35	2,612	-1.34%
2018/10/09	6	17.01	140	17.03	17.60	-134	2,327	-5.76%	大賣/鉅額交易
2018/10/08	0	0.00	2	15.95	16.30	-2	2,130	-0.09%
2018/10/05	2	15.25	0	0.00	15.30	2	2,080	0.10%
2018/10/04	2	15.60	0	0.00	15.60	2	2,071	0.10%
2018/09/21	1	15.30	0	0.00	15.30	1	1,979	0.05%
2018/09/13	11	15.02	0	0.00	15.35	11	2,027	0.54%
2018/09/10	2	15.30	0	0.00	15.50	2	1,990	0.10%
2018/09/06	1	15.50	0	0.00	15.50	1	1,941	0.05%
2018/09/05	5	16.00	0	0.00	15.65	5	1,928	0.26%
2018/09/04	10	16.00	0	0.00	16.00	10	1,898	0.53%
2018/08/24	0	0.00	8	16.75	16.60	-8	1,858	-0.43%
2018/08/23	8	16.65	1	16.65	16.80	7	1,855	0.38%
2018/08/20	1	16.10	0	0.00	16.55	1	1,825	0.05%
2018/08/16	15	16.00	0	0.00	16.10	15	1,790	0.84%
2018/08/15	100	16.19	3	16.00	16.35	97	1,733	5.59%
2018/08/13	2	16.88	0	0.00	16.55	2	1,609	0.12%
2018/08/10	5	17.50	0	0.00	17.50	5	1,526	0.33%
2018/08/09	0	0.00	12	18.09	18.05	-12	1,473	-0.81%
2018/08/08	0	0.00	35	18.03	18.20	-35	1,465	-2.39%
2018/08/07	10	18.27	0	0.00	18.00	10	1,414	0.71%
2018/08/06	0	0.00	26	17.98	17.90	-26	1,255	-2.07%
2018/08/03	0	0.00	30	17.25	17.30	-30	1,134	-2.64%
2018/08/02	1	17.05	20	17.20	17.00	-19	1,092	-1.74%
2018/06/29	1	15.30	0	0.00	15.30	1	925	0.11%
2018/06/28	10	15.50	2	15.18	15.20	8	928	0.86%
2018/06/26	5	15.90	0	0.00	16.00	5	842	0.59%
2018/06/19	6	16.88	0	0.00	16.80	6	854	0.70%
2018/05/29	1	17.05	0	0.00	16.85	1	906	0.11%
2018/05/25	30	17.10	0	0.00	17.15	30	925	3.24%
2018/05/24	10	17.05	0	0.00	17.10	10	931	1.07%
2018/05/23	5	17.00	0	0.00	17.10	5	941	0.53%
2018/05/22	5	17.05	0	0.00	17.00	5	953	0.52%
2018/05/18	10	17.00	0	0.00	17.05	10	966	1.03%
2018/05/16	20	17.23	0	0.00	17.10	20	971	2.06%
2018/05/14	20	17.50	0	0.00	17.50	20	1,008	1.98%
2018/05/08	0	0.00	20	17.73	17.85	-20	1,026	-1.95%
2018/05/03	1	17.30	0	0.00	17.35	1	987	0.10%
2018/05/02	0	0.00	10	17.70	17.45	-10	996	-1.00%
2018/04/27	5	17.30	0	0.00	17.30	5	1,010	0.50%
2018/04/25	0	17.45	0	0.00	17.40	0	1,042	0.00%
2018/04/24	5	17.40	0	0.00	17.40	5	1,077	0.46%
2018/04/23	1	17.50	10	17.70	17.45	-9	1,087	-0.83%
2018/04/20	0	0.00	16	17.45	17.50	-16	1,100	-1.45%
2018/04/19	40	17.45	0	0.00	17.50	40	1,115	3.59%
2018/04/18	0	0.00	0.7	17.70	17.55	-0.7	1,126	-0.06%
2018/04/17	0	0.00	30	17.57	17.65	-30	1,124	-2.67%
2018/04/16	6	17.82	0	0.00	17.80	6	1,125	0.53%
2018/04/12	1	17.80	0	0.00	17.80	1	1,129	0.09%
2018/04/10	5	17.75	0	0.00	17.70	5	1,153	0.43%
2018/04/02	0.1	17.80	0	0.00	17.80	0.1	1,165	0.01%
2018/03/28	0.8	19.20	0	0.00	17.65	0.8	1,155	0.07%
2018/03/12	1	18.45	0	0.00	18.40	1	1,089	0.09%
2018/02/22	0	0.00	7	19.50	19.55	-7	1,162	-0.60%
2018/02/07	3	19.00	0	0.00	18.90	3	1,169	0.26%
2018/02/02	20	20.30	0	0.00	20.25	20	1,143	1.75%
2018/01/26	0	0.00	8	20.25	20.25	-8	1,176	-0.68%
2018/01/22	1	20.35	0	0.00	20.20	1	1,136	0.09%
2018/01/15	0	0.00	3	20.60	20.55	-3	1,071	-0.28%
2018/01/05	20	21.20	1	21.40	21.30	19	1,005	1.89%
2018/01/02	8	21.57	0	0.00	21.65	8	950	0.84%