新興 (2605)-永豐金-內湖券商分點個股進出

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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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	190	32.76	236	32.96	32.70	-46	17,018	-0.27%	大買/大賣/
2024/05/30	124	33.76	95	33.10	33.15	29	16,598	0.17%	大買/
2024/05/29	352	33.56	335	33.15	32.80	17	15,990	0.11%	大買/大賣/
2024/05/28	15	31.01	24.5	30.68	32.20	-9.5	14,362	-0.07%
2024/05/27	1	29.10	2	29.38	29.30	-1	14,079	-0.01%
2024/05/24	0	0.00	0.1	28.60	28.60	-0.1	13,993	0.00%
2024/05/23	1	28.40	3	28.05	28.00	-2	14,075	-0.01%
2024/05/22	0	0.00	1	28.70	28.95	-1	14,147	-0.01%
2024/05/21	1	28.10	0	0.00	28.10	1	14,300	0.01%
2024/05/20	1	28.70	29	28.86	28.85	-28	14,832	-0.19%
2024/05/17	264	28.71	264	29.91	28.70	0	14,935	0.00%	大買/大賣/
2024/05/16	11	28.58	8	29.05	29.50	3	14,772	0.02%
2024/05/15	23	28.45	19.2	28.56	28.45	3.8	14,505	0.03%
2024/05/14	37.2	29.57	59	29.73	29.40	-21.8	14,149	-0.15%
2024/05/13	50	28.77	33	28.64	28.20	17	12,900	0.13%
2024/05/10	3	26.83	21	27.65	27.45	-18	11,775	-0.15%
2024/05/09	1	27.00	1	27.30	26.85	0	11,194	0.00%
2024/05/08	55	27.75	40.5	28.32	26.60	14.5	10,816	0.13%
2024/05/07	1	26.30	3	26.12	26.15	-2	9,512	-0.02%
2024/05/06	1	25.40	0	0.00	25.40	1	9,398	0.01%
2024/05/03	0	0.00	6	26.12	25.95	-6	9,329	-0.06%
2024/04/30	1	26.00	0	0.00	26.00	1	9,313	0.01%
2024/04/29	0.6	26.53	0	0.00	26.55	0.6	9,260	0.01%
2024/04/26	1	25.95	2	26.48	26.60	-1	9,017	-0.01%
2024/04/24	0.1	25.75	0	0.00	26.15	0.1	8,851	0.00%
2024/04/23	2	25.90	2	25.85	25.90	0	8,843	0.00%
2024/04/22	2	26.23	51	26.79	26.00	-49	8,812	-0.56%
2024/04/19	36	26.83	27	26.50	26.60	9	8,358	0.11%
2024/04/17	3	25.30	0	0.00	25.30	3	7,806	0.04%
2024/04/16	1	25.50	0	0.00	25.25	1	7,912	0.01%
2024/04/15	4	26.34	4	26.39	26.40	0	8,024	0.00%
2024/04/12	6	26.21	4	26.15	26.35	2	8,064	0.02%
2024/04/11	14	26.04	10	26.11	26.10	4	8,264	0.05%
2024/04/03	0	0.00	3	24.00	23.90	-3	9,007	-0.03%
2024/03/26	34	24.83	0	0.00	24.40	34	9,921	0.34%
2024/03/25	10	24.95	0	0.00	25.15	10	10,016	0.10%
2024/03/22	0	0.00	3	24.67	25.10	-3	10,281	-0.03%
2024/03/20	12	25.08	0	0.00	25.10	12	10,917	0.11%
2024/03/19	11	25.69	13	25.62	25.70	-2	11,173	-0.02%
2024/03/18	0	0.00	3	24.55	24.70	-3	11,585	-0.03%
2024/03/15	1	24.30	0	0.00	24.55	1	12,038	0.01%
2024/03/13	4	25.41	4	25.68	25.35	0	14,522	0.00%
2024/03/12	4	26.01	0	0.00	25.95	4	15,324	0.03%
2024/03/11	0.2	26.40	1	26.50	26.35	-0.8	17,041	0.00%
2024/03/08	0	0.00	2.4	25.29	25.35	-2.4	19,216	-0.01%
2024/03/06	3	26.57	28	26.35	26.35	-25	20,398	-0.12%
2024/03/05	15	27.16	0	0.00	27.15	15	20,507	0.07%
2024/03/04	1	27.10	21.6	27.04	27.00	-20.6	20,436	-0.10%
2024/03/01	151	27.25	131	27.46	27.20	20	20,874	0.10%	大買/大賣/
2024/02/29	12.2	27.66	33	27.66	27.65	-20.8	21,012	-0.10%
2024/02/27	1	26.50	2	26.85	27.05	-1	20,683	0.00%
2024/02/26	21	27.45	20	27.40	27.40	1	20,529	0.00%
2024/02/23	1.2	27.16	0	0.00	27.25	1.2	20,350	0.01%
2024/02/22	21.6	27.40	2	27.80	27.10	19.6	20,186	0.10%
2024/02/21	159.2	28.09	161	28.00	27.50	-1.8	19,912	-0.01%	大買/大賣/
2024/02/20	1	26.00	2	26.60	26.60	-1	19,353	-0.01%
2024/02/19	0	0.00	1.1	25.64	25.80	-1.1	19,125	-0.01%
2024/02/16	2.5	24.21	53	24.50	24.65	-50.5	18,996	-0.27%
2024/02/15	0	0.00	1	23.20	24.05	-1	18,938	-0.01%
2024/02/05	0	0.00	2	22.83	22.65	-2	18,889	-0.01%
2024/02/01	0	0.00	7	23.36	23.45	-7	18,981	-0.04%
2024/01/31	4	23.05	1	22.90	22.90	3	18,979	0.02%
2024/01/29	0	0.00	1	23.50	23.70	-1	18,970	-0.01%
2024/01/25	1	23.55	0	0.00	23.40	1	18,982	0.01%
2024/01/24	0	0.00	8	23.74	23.85	-8	19,030	-0.04%
2024/01/17	5	23.50	6	23.43	23.40	-1	19,114	-0.01%
2024/01/12	1	24.80	1	24.50	24.45	0	19,412	0.00%
2024/01/11	107	24.56	2	24.45	24.55	105	19,744	0.53%	大買/鉅額交易
2024/01/10	0	0.00	1	24.70	24.70	-1	19,772	-0.01%
2024/01/09	40	25.78	39	26.16	25.80	1	19,675	0.01%
2024/01/08	101	26.88	101	26.97	26.95	0	19,526	0.00%	大買/大賣/
2024/01/05	28	27.07	119	27.36	27.60	-91	19,410	-0.47%	大賣/
2024/01/04	13	27.22	1	27.30	27.30	12	19,050	0.06%
2024/01/03	4	25.95	6	26.00	26.20	-2	18,525	-0.01%
2024/01/02	6	25.83	1	25.55	25.60	5	18,647	0.03%
2023/12/28	0	0.00	2	25.25	25.20	-2	18,565	-0.01%
2023/12/27	4	25.89	6	25.68	25.60	-2	18,584	-0.01%
2023/12/25	3	26.03	0	0.00	25.55	3	18,655	0.02%
2023/12/21	2.8	27.17	3	27.45	27.05	-0.2	18,665	0.00%
2023/12/20	0.2	26.85	1	26.65	26.80	-0.8	18,503	0.00%
2023/12/19	3	27.08	1	26.65	26.85	2	18,498	0.01%
2023/12/18	138	27.79	10	27.55	27.55	128	18,534	0.69%	大買/鉅額交易
2023/12/15	3	27.48	3	27.40	27.20	0	18,789	0.00%
2023/12/14	1	27.55	88	27.85	27.30	-87	18,972	-0.46%
2023/12/13	223	27.78	328	28.02	27.75	-105	19,259	-0.55%	大買/大賣/鉅額交易
2023/12/12	0	0.00	6	28.11	27.90	-6	19,542	-0.03%
2023/12/11	436	28.04	436	29.13	27.90	0	19,459	0.00%	大買/大賣/
2023/12/08	459.2	29.03	455	28.07	29.30	4.2	18,535	0.02%	大買/大賣/
2023/12/07	136	27.80	12	28.02	28.10	124	16,888	0.73%	大買/鉅額交易
2023/12/06	40.2	28.04	36	28.16	28.50	4.2	16,039	0.03%
2023/12/05	29	28.30	67	28.24	28.80	-38	14,345	-0.26%
2023/12/04	32	25.83	39	25.54	26.20	-7	12,101	-0.06%
2023/12/01	93	23.80	799	23.94	23.85	-706	11,401	-6.19%	大賣/鉅額交易
2023/11/30	10	22.76	10	22.63	22.60	0	10,862	0.00%
2023/11/29	3	22.50	5	22.01	22.30	-2	10,612	-0.02%
2023/11/28	47	22.18	65	22.11	22.30	-18	10,412	-0.17%
2023/11/27	22	21.32	2	21.58	21.30	20	9,810	0.20%
2023/11/24	1	20.70	4	20.58	20.65	-3	9,572	-0.03%
2023/11/20	1	20.55	0	0.00	20.45	1	9,698	0.01%
2023/11/16	0	0.00	37	20.49	20.55	-37	10,185	-0.36%
2023/11/14	20	20.25	21	20.54	20.15	-1	10,833	-0.01%
2023/11/10	100	20.30	1	20.35	20.25	99	10,784	0.92%
2023/11/09	1	20.65	0	0.00	20.55	1	10,716	0.01%
2023/11/08	5	21.55	5	21.30	21.25	0	10,699	0.00%
2023/11/07	27	21.57	4	21.44	21.40	23	10,703	0.21%
2023/11/06	0	0.00	1	21.70	21.70	-1	10,692	-0.01%
2023/11/03	10	21.65	15	21.98	21.70	-5	10,676	-0.05%
2023/11/01	0	0.00	20	21.25	21.25	-20	10,607	-0.19%
2023/10/31	11	21.87	0	0.00	21.60	11	10,527	0.10%
2023/10/30	3	21.90	3	22.20	22.30	0	10,489	0.00%
2023/10/27	32	22.02	35	22.17	22.20	-3	10,461	-0.03%
2023/10/26	17	22.25	12	22.33	22.25	5	10,411	0.05%
2023/10/25	0	0.00	3	22.82	22.90	-3	10,421	-0.03%
2023/10/24	12	22.08	12	22.79	22.95	0	10,430	0.00%
2023/10/23	12	23.18	10	22.77	22.70	2	10,314	0.02%
2023/10/20	54	23.79	14	24.11	23.90	40	10,141	0.39%
2023/10/19	6	23.73	49	23.55	24.45	-43	9,938	-0.43%
2023/10/18	14	23.33	8	22.88	22.75	6	9,503	0.06%
2023/10/17	0	0.00	2	22.60	22.60	-2	9,367	-0.02%
2023/10/16	2	23.10	0	0.00	23.10	2	9,312	0.02%
2023/10/13	7	23.91	7	24.12	23.75	0	9,248	0.00%
2023/10/12	2	23.30	10	23.35	23.60	-8	9,136	-0.09%
2023/10/11	3	23.98	2	24.40	23.85	1	9,077	0.01%
2023/10/06	0	0.00	7	24.19	24.30	-7	8,907	-0.08%
2023/10/05	3	23.08	0	0.00	23.10	3	8,616	0.03%
2023/10/04	20	23.06	0	0.00	22.90	20	8,536	0.23%
2023/10/03	2	22.83	41	23.04	22.90	-39	8,479	-0.46%
2023/10/02	43	22.74	0	0.00	22.55	43	8,403	0.51%
2023/09/28	57	23.74	64	24.22	23.75	-7	8,239	-0.08%
2023/09/27	8	24.17	4	23.78	23.60	4	8,122	0.05%
2023/09/26	35	23.34	36	23.56	23.30	-1	7,747	-0.01%
2023/09/25	70	23.65	6	23.47	23.70	64	7,734	0.83%
2023/09/22	235	22.84	252	22.93	22.90	-17	7,662	-0.22%	大買/大賣/
2023/09/21	331	23.26	322	24.00	23.30	9	7,516	0.12%	大買/大賣/
2023/09/20	84	24.65	138	24.24	23.85	-54	7,195	-0.75%	大賣/
2023/09/19	98	23.95	109	24.16	23.85	-11	6,443	-0.17%	大賣/
2023/09/18	44	23.91	31	24.00	23.70	13	6,102	0.21%
2023/09/15	11	23.52	5	23.66	24.30	6	5,512	0.11%
2023/09/14	5	21.92	17	21.58	22.10	-12	4,726	-0.25%
2023/09/13	11	20.76	11	20.86	20.75	0	4,352	0.00%
2023/09/12	0	0.00	20	20.75	20.80	-20	4,367	-0.46%
2023/09/11	15	20.43	4	20.90	20.40	11	4,361	0.25%
2023/09/08	1	21.20	1	20.95	20.85	0	4,365	0.00%
2023/09/07	20	21.13	0	0.00	20.50	20	4,285	0.47%
2023/09/06	15	20.88	18	21.06	20.95	-3	4,247	-0.07%
2023/09/05	104	20.59	0	0.00	20.60	104	4,136	2.51%	大買/鉅額交易
2023/09/01	63	19.89	0	0.00	19.80	63	4,114	1.53%
2023/08/31	37	19.90	0	0.00	19.95	37	4,124	0.90%
2023/08/30	101	20.10	1	20.15	20.15	100	4,135	2.42%	大買/
2023/08/29	3	20.05	3	20.00	20.00	0	4,128	0.00%
2023/08/28	2	19.58	0	0.00	19.50	2	4,147	0.05%
2023/08/25	2	19.83	0	0.00	19.80	2	4,151	0.05%
2023/08/24	9	20.38	72	20.45	20.10	-63	4,108	-1.53%
2023/08/23	79	21.30	61	21.41	21.25	18	4,004	0.45%
2023/08/22	55	20.88	11	20.71	21.15	44	3,712	1.19%
2023/08/21	31	20.31	22	20.25	19.85	9	3,431	0.26%
2023/08/18	7	20.48	3	20.12	20.95	4	2,996	0.13%
2023/08/17	3	18.80	1	18.95	19.05	2	2,698	0.07%
2023/08/04	6	19.10	0	0.00	19.15	6	2,828	0.21%
2023/07/31	21	18.84	21	19.14	18.80	0	2,774	0.00%
2023/07/28	1	19.80	1	19.30	19.30	0	2,744	0.00%
2023/07/26	1	18.50	2	18.55	18.40	-1	2,637	-0.04%
2023/07/24	0	0.00	2	18.50	18.35	-2	2,678	-0.07%
2023/07/17	0	0.00	1	19.10	19.20	-1	2,754	-0.04%
2023/07/14	1	19.05	0	0.00	19.00	1	2,789	0.04%
2023/07/12	0	0.00	0.8	19.25	19.05	-0.8	2,822	-0.03%
2023/07/07	5	19.75	0	0.00	19.80	5	2,903	0.17%
2023/07/06	0	0.00	1	20.10	20.10	-1	2,903	-0.03%
2023/07/05	5	20.40	0	0.00	20.35	5	2,950	0.17%
2023/07/04	7	20.61	0	0.00	20.60	7	3,031	0.23%
2023/07/03	1	20.55	1.1	20.99	20.80	-0.1	3,184	0.00%
2023/06/30	1	20.40	0	0.00	20.10	1	3,158	0.03%
2023/06/27	0	0.00	2	21.00	20.75	-2	3,263	-0.06%
2023/06/26	3	21.50	3	21.25	21.25	0	3,363	0.00%
2023/06/21	0	21.00	0	0.00	20.90	0	3,397	0.00%
2023/06/20	0	0.00	8	21.20	21.15	-8	3,528	-0.23%
2023/06/16	100	21.65	1	21.85	21.60	99	3,810	2.60%
2023/06/15	1.2	21.59	0	0.00	21.50	1.2	3,854	0.03%
2023/06/13	1	21.25	0	0.00	21.20	1	4,126	0.02%
2023/06/12	3	21.30	1	21.20	21.25	2	4,440	0.05%
2023/06/09	38	21.61	37	21.84	21.60	1	4,557	0.02%
2023/06/08	3	21.77	2	21.98	21.75	1	4,624	0.02%
2023/06/06	1	20.95	0	0.00	21.20	1	4,833	0.02%
2023/06/02	2	20.45	0	0.00	20.40	2	5,132	0.04%
2023/06/01	3	20.32	4	20.50	20.45	-1	5,466	-0.02%
2023/05/30	7	21.19	1	21.10	21.05	6	6,669	0.09%
2023/05/26	2	21.53	0	0.00	21.40	2	8,511	0.02%
2023/05/25	0	0.00	0	22.20	22.00	0	8,858	0.00%
2023/05/24	100	22.33	0	0.00	22.45	100	8,884	1.13%
2023/05/23	5	22.60	5	22.45	22.30	0	8,896	0.00%
2023/05/22	0	0.00	0.2	22.60	22.50	-0.2	8,899	0.00%
2023/05/12	3	22.10	3	21.95	21.95	0	8,908	0.00%
2023/05/11	35	22.19	38	22.29	22.05	-3	8,900	-0.03%
2023/05/10	5	21.75	9	22.45	22.45	-4	8,826	-0.05%
2023/05/04	11	21.80	10	21.66	21.65	1	8,728	0.01%
2023/05/03	4	21.74	4	21.83	21.65	0	8,753	0.00%
2023/05/02	18	22.24	18	22.25	22.20	0	8,780	0.00%
2023/04/27	0.2	22.25	0	0.00	22.15	0.2	8,731	0.00%
2023/04/25	60	22.93	9	22.70	22.40	51	8,694	0.59%
2023/04/24	1	23.20	0	0.00	23.20	1	8,660	0.01%
2023/04/21	3	23.50	1	23.50	23.25	2	8,662	0.02%
2023/04/20	1	23.90	0.1	24.00	23.80	0.9	8,623	0.01%
2023/04/19	0	0.00	10	24.50	24.15	-10	8,602	-0.12%
2023/04/17	20.2	25.15	0	0.00	25.25	20.2	8,545	0.24%
2023/04/14	1	25.10	0	0.00	25.20	1	8,534	0.01%
2023/04/13	0	0.00	2	25.25	25.10	-2	8,531	-0.02%
2023/04/12	1	25.05	0	0.00	25.30	1	8,487	0.01%
2023/04/11	0	0.00	2	25.48	25.40	-2	8,461	-0.02%
2023/04/10	10	25.50	10	25.45	25.60	0	8,468	0.00%
2023/04/07	8.5	25.62	11	25.80	25.70	-2.5	8,480	-0.03%
2023/04/06	45	25.38	62	25.58	25.50	-17	8,432	-0.20%
2023/03/31	0	0.00	0	24.75	24.75	0	8,349	0.00%
2023/03/30	0	24.48	2	24.45	24.45	-2	8,645	-0.02%
2023/03/29	4	24.45	10	24.25	24.45	-6	8,700	-0.07%
2023/03/28	0	0.00	4	24.93	24.35	-4	8,788	-0.05%
2023/03/27	0	24.77	0	0.00	24.90	0	8,738	0.00%
2023/03/23	79	23.74	80	24.43	23.75	-1	8,719	-0.01%
2023/03/22	66	25.03	64	25.56	24.85	2	8,581	0.02%
2023/03/21	11	24.59	11	24.90	24.75	0	8,388	0.00%
2023/03/20	14	24.65	12	24.78	24.45	2	8,336	0.02%
2023/03/16	28	25.88	28	25.93	25.10	0	8,185	0.00%
2023/03/15	9	25.90	9	26.30	25.90	0	7,998	0.00%
2023/03/14	8	24.28	10	25.32	25.00	-2	7,709	-0.03%
2023/03/10	1	25.00	2	26.00	25.00	-1	7,522	-0.01%
2023/03/09	21	25.72	0	0.00	25.50	21	7,367	0.29%
2023/03/08	20	25.98	21	26.16	25.65	-1	7,310	-0.01%
2023/03/07	126	26.51	320	26.47	26.45	-194	7,152	-2.71%	大買/大賣/鉅額交易
2023/03/06	339	26.60	352	26.78	26.85	-13	7,073	-0.18%	大買/大賣/
2023/03/03	31	26.32	29.1	26.50	27.00	1.9	6,800	0.03%
2023/03/02	84	26.25	7	26.46	26.10	77	6,399	1.20%
2023/03/01	175.2	26.91	22.4	26.39	25.40	152.8	5,622	2.72%	大買/鉅額交易
2023/02/24	54	25.16	63.5	24.65	25.70	-9.5	4,432	-0.21%
2023/02/23	60	22.31	53	22.40	23.40	7	3,756	0.19%
2023/02/21	0	0.00	11	21.09	21.25	-11	3,384	-0.33%
2023/02/20	0	0.00	1	21.10	21.00	-1	3,461	-0.03%
2023/02/17	0.2	20.80	0	0.00	20.75	0.2	3,466	0.01%
2023/02/16	0.5	20.75	5	20.76	20.80	-4.5	3,472	-0.13%
2023/02/14	1	20.35	1	20.35	20.45	0	3,519	0.00%
2023/02/10	3	19.90	0	0.00	19.85	3	3,590	0.08%
2023/02/08	0.3	20.38	0	0.00	20.30	0.3	3,651	0.01%
2023/02/03	0.2	20.45	0	0.00	20.40	0.2	3,691	0.01%
2023/02/02	1	20.35	0	0.00	20.35	1	3,683	0.03%
2023/01/31	0	0.00	21	19.95	20.20	-21	3,663	-0.57%
2023/01/30	0	0.00	10	19.30	19.40	-10	3,625	-0.28%
2023/01/16	0	0.00	2	19.15	19.00	-2	3,646	-0.05%
2023/01/09	0	0.00	1	19.10	19.15	-1	3,677	-0.03%
2023/01/05	1	19.05	0	0.00	19.00	1	3,739	0.03%
2023/01/04	1	19.30	0	0.00	19.20	1	3,734	0.03%
2022/12/30	2	20.05	0	0.00	20.00	2	3,718	0.05%
2022/12/29	3	20.12	0	0.00	20.15	3	3,720	0.08%
2022/12/28	76	20.43	1	20.40	20.50	75	3,731	2.01%
2022/12/27	6	21.08	8	20.74	20.65	-2	3,757	-0.05%
2022/12/26	52	20.17	51	20.35	20.30	1	3,714	0.03%
2022/12/23	12	20.55	86	20.87	20.65	-74	3,703	-2.00%
2022/12/22	12	21.79	12	21.56	21.40	0	3,650	0.00%
2022/12/21	7	20.35	6	20.69	20.45	1	3,385	0.03%
2022/12/20	4	20.34	4.8	20.88	20.10	-0.8	3,388	-0.02%
2022/12/19	7	20.79	0	20.90	20.05	7	3,370	0.21%
2022/12/16	0.1	20.60	2	20.68	20.65	-1.9	3,428	-0.06%
2022/12/15	0	0.00	2	20.30	20.45	-2	3,384	-0.06%
2022/12/14	0.2	19.90	0	0.00	19.95	0.2	3,491	0.01%
2022/12/13	0.3	20.00	0	0.00	20.10	0.3	3,492	0.01%
2022/12/12	0.2	19.55	0	0.00	19.65	0.2	3,499	0.01%
2022/12/09	0	0.00	1	19.45	19.60	-1	3,547	-0.03%
2022/12/06	2	19.33	0	0.00	19.15	2	3,731	0.05%
2022/12/02	1	19.75	0	0.00	19.75	1	3,727	0.03%
2022/12/01	5	20.55	8	20.32	20.20	-3	3,716	-0.08%
2022/11/29	0	0.00	1	20.00	20.10	-1	3,683	-0.03%
2022/11/28	10.2	20.16	10	19.45	19.45	0.2	3,679	0.01%
2022/11/25	10	19.83	12	19.91	19.95	-2	3,683	-0.05%
2022/11/24	15.3	19.25	18	19.32	19.45	-2.7	3,637	-0.08%
2022/11/23	23	18.91	27	19.21	19.25	-4	3,630	-0.11%
2022/11/22	2	18.55	0	0.00	18.40	2	3,625	0.06%
2022/11/18	3	18.55	0	0.00	18.45	3	3,683	0.08%
2022/11/17	13	19.13	13	19.02	19.00	0	3,692	0.00%
2022/11/16	18	19.52	16	19.45	19.05	2	3,815	0.05%
2022/11/15	0.2	19.00	0	0.00	19.00	0.2	3,824	0.01%
2022/11/14	2	19.10	1	19.10	19.15	1	4,233	0.02%
2022/11/11	2.1	18.80	3	19.08	18.75	-0.9	4,545	-0.02%
2022/11/09	2	18.40	1	18.40	18.35	1	4,511	0.02%
2022/11/08	1	18.80	3	18.87	18.70	-2	4,494	-0.04%
2022/11/07	0	0.00	3	18.33	18.45	-3	4,462	-0.07%
2022/11/04	2	17.90	1	17.70	17.70	1	4,449	0.02%
2022/11/03	3	17.37	0	0.00	17.40	3	4,412	0.07%
2022/11/02	24	17.62	2	17.85	17.60	22	4,418	0.50%
2022/11/01	1	17.55	0	0.00	17.50	1	4,426	0.02%
2022/10/31	1	17.70	23	17.70	17.65	-22	4,442	-0.50%
2022/10/28	1	18.20	0	0.00	17.90	1	4,494	0.02%
2022/10/27	0	0.00	1	18.40	18.40	-1	4,523	-0.02%
2022/10/26	0	0.00	6	18.29	18.30	-6	4,565	-0.13%
2022/10/25	5	18.36	5	18.35	18.30	0	4,579	0.00%
2022/10/20	4	17.60	4	17.93	18.10	0	4,660	0.00%
2022/10/17	1	17.70	1	18.00	18.00	0	5,177	0.00%
2022/10/13	0	0.00	2	17.60	17.45	-2	5,626	-0.04%
2022/10/12	6	18.75	0	0.00	18.65	6	5,660	0.11%
2022/10/06	1	19.85	0	0.00	19.85	1	5,659	0.02%
2022/10/05	0	0.00	3	19.78	19.55	-3	5,671	-0.05%
2022/10/04	0	0.00	4	18.90	19.25	-4	5,670	-0.07%
2022/10/03	3	18.35	0	0.00	18.35	3	5,630	0.05%
2022/09/30	3	17.90	2	18.15	18.20	1	5,638	0.02%
2022/09/29	2	18.53	2	19.00	18.50	0	5,621	0.00%
2022/09/28	1	19.45	0	0.00	18.60	1	5,604	0.02%
2022/09/27	2	20.13	0	0.00	20.05	2	5,577	0.04%
2022/09/26	3	20.43	6	19.90	19.85	-3	5,552	-0.05%
2022/09/23	39	21.38	38	21.63	21.30	1	5,520	0.02%
2022/09/22	0.2	21.70	0	0.00	21.20	0.2	5,439	0.00%
2022/09/21	14	21.67	5	21.78	21.40	9	5,394	0.17%
2022/09/20	22	21.27	23	20.99	20.90	-1	5,261	-0.02%
2022/09/19	38	20.71	11	20.86	20.65	27	5,321	0.51%
2022/09/16	0	0.00	46	21.70	21.85	-46	5,335	-0.86%
2022/09/15	27	21.91	2	21.65	21.75	25	5,368	0.47%
2022/09/14	7	20.63	2	20.73	20.75	5	5,276	0.09%
2022/09/13	5	20.75	5	20.35	20.45	0	5,284	0.00%
2022/09/12	1	20.75	4	20.65	20.50	-3	5,378	-0.06%
2022/09/07	3	19.83	0	0.00	19.85	3	5,483	0.05%
2022/09/06	4	20.10	4	20.71	20.10	0	5,500	0.00%
2022/09/05	3	20.10	0	0.00	20.10	3	5,528	0.05%
2022/09/01	4	20.89	0	0.00	20.75	4	5,521	0.07%
2022/08/31	1	21.10	1	21.50	21.45	0	5,517	0.00%
2022/08/30	1	21.40	5	21.55	21.55	-4	5,504	-0.07%
2022/08/29	2	21.53	0	0.00	21.55	2	5,509	0.04%
2022/08/26	15	23.12	10	22.75	22.90	5	5,457	0.09%
2022/08/25	10	23.30	10	23.16	23.00	0	5,442	0.00%
2022/08/23	10.2	24.30	13	23.89	23.70	-2.8	5,430	-0.05%
2022/08/22	0	0.00	12.2	23.14	23.95	-12.2	5,325	-0.23%
2022/08/19	29.1	24.85	32	24.29	24.20	-2.9	5,266	-0.06%
2022/08/18	15.1	24.00	0	0.00	24.75	15.1	4,912	0.31%
2022/08/17	1	22.85	0	0.00	22.50	1	4,621	0.02%
2022/08/15	1	22.40	0	0.00	22.45	1	4,882	0.02%
2022/08/12	0	0.00	3	22.45	22.50	-3	4,995	-0.06%
2022/08/10	2	22.90	0	0.00	22.75	2	5,053	0.04%
2022/08/09	1.2	22.79	0	0.00	23.05	1.2	5,114	0.02%
2022/08/08	2	22.45	2	22.70	22.95	0	5,174	0.00%
2022/08/04	0	0.00	5.1	22.35	22.60	-5.1	5,434	-0.09%
2022/08/03	1	23.50	0	0.00	22.95	1	5,635	0.02%
2022/08/01	1	23.85	3	23.70	24.00	-2	5,911	-0.03%
2022/07/27	0	0.00	20	23.90	23.70	-20	6,772	-0.30%
2022/07/26	30	24.09	0	0.00	23.60	30	6,987	0.43%
2022/07/25	5	25.00	77	24.61	24.50	-72	7,305	-0.99%
2022/07/22	11.1	25.62	1	25.85	25.50	10.1	7,465	0.14%
2022/07/21	0	0.00	405	24.85	24.85	-405	7,566	-5.35%	大賣/鉅額交易
2022/07/20	210	22.65	1	22.15	22.60	209	7,556	2.77%	大買/鉅額交易
2022/07/19	191	21.48	0	0.00	21.50	191	7,949	2.40%	大買/鉅額交易
2022/07/18	0	0.00	0.3	20.90	20.95	-0.3	9,460	0.00%
2022/07/14	0.2	20.85	1	20.70	20.80	-0.8	11,543	-0.01%
2022/07/13	0	0.00	2	20.55	20.55	-2	11,638	-0.02%
2022/07/12	1	19.85	0	0.00	19.75	1	11,648	0.01%
2022/07/11	2	21.13	0	0.00	21.20	2	11,721	0.02%
2022/07/08	0	0.00	0.6	20.85	21.00	-0.6	11,738	-0.01%
2022/07/01	0	0.00	1	20.20	19.20	-1	11,731	-0.01%
2022/06/28	1	21.50	0	0.00	21.85	1	11,632	0.01%
2022/06/27	4.2	21.87	3	21.68	21.90	1.2	11,618	0.01%
2022/06/24	1	21.25	1	20.75	20.80	0	11,560	0.00%
2022/06/23	0	0.00	5	20.50	20.25	-5	11,530	-0.04%
2022/06/22	0	0.00	1	21.05	20.80	-1	11,492	-0.01%
2022/06/21	5.3	21.58	8	21.60	21.55	-2.7	11,420	-0.02%
2022/06/17	1	22.70	0	0.00	22.60	1	11,316	0.01%
2022/06/16	34	23.21	34	24.19	22.95	0	11,333	0.00%
2022/06/13	2	24.80	0	0.00	24.50	2	11,431	0.02%
2022/06/09	1	26.00	0	0.00	26.00	1	11,788	0.01%
2022/06/07	3	26.58	0	0.00	26.55	3	12,938	0.02%
2022/06/06	5	26.95	5	27.40	26.95	0	13,067	0.00%
2022/06/02	1.2	27.17	1	27.30	27.00	0.2	13,199	0.00%
2022/06/01	0	0.00	2	27.23	27.25	-2	13,321	-0.02%
2022/05/31	2	27.10	5	27.00	26.95	-3	13,419	-0.02%
2022/05/27	4	26.85	2	26.95	26.85	2	13,520	0.01%
2022/05/26	64	27.09	2	27.10	27.00	62	13,610	0.46%
2022/05/25	5	27.17	71.1	27.07	26.95	-66.1	13,824	-0.48%
2022/05/24	83	26.88	84	27.07	27.10	-1	13,941	-0.01%
2022/05/23	8	27.14	8	27.21	26.85	0	14,091	0.00%
2022/05/20	1	26.00	1	26.25	26.05	0	13,981	0.00%
2022/05/19	10	26.00	0	0.00	26.15	10	14,115	0.07%
2022/05/18	0	0.00	8	26.51	26.50	-8	14,198	-0.06%
2022/05/17	12	26.15	11	26.23	26.10	1	14,197	0.01%
2022/05/16	3	26.43	9	26.36	26.70	-6	14,172	-0.04%
2022/05/13	5	26.67	2	26.73	26.65	3	14,126	0.02%
2022/05/12	1	27.70	5	27.40	26.50	-4	14,044	-0.03%
2022/05/11	5	28.24	12	27.90	27.90	-7	13,901	-0.05%
2022/05/10	49	29.60	50	29.72	29.25	-1	13,714	-0.01%
2022/05/09	209	29.37	18	29.54	29.20	191	13,542	1.41%	大買/鉅額交易
2022/05/06	9	29.93	12	30.10	30.15	-3	13,483	-0.02%
2022/05/05	109	30.17	236	30.78	30.40	-127	13,386	-0.95%	大買/大賣/鉅額交易
2022/05/04	21.1	30.74	25	30.65	30.20	-3.9	13,143	-0.03%
2022/05/03	1	29.20	2	30.23	29.50	-1	12,726	-0.01%
2022/04/29	216	30.11	2.2	29.72	30.05	213.8	12,531	1.71%	大買/鉅額交易
2022/04/28	0	0.00	300	28.71	28.25	-300	12,190	-2.46%	大賣/鉅額交易
2022/04/27	2	29.18	2	29.18	28.75	0	11,951	0.00%
2022/04/26	12	29.94	0	0.00	28.40	12	11,537	0.10%
2022/04/25	28	31.19	19.1	31.05	30.50	8.9	11,187	0.08%
2022/04/22	72	32.75	69	32.58	33.00	3	10,690	0.03%
2022/04/21	38	30.79	70.1	30.38	31.95	-32.1	9,153	-0.35%
2022/04/20	212.3	30.04	184	29.87	29.20	28.3	8,103	0.35%	大買/大賣/
2022/04/18	1	27.80	0	0.00	27.30	1	7,038	0.01%
2022/04/14	1	27.30	0	0.00	27.30	1	6,965	0.01%
2022/04/13	0	0.00	1	26.50	27.05	-1	6,963	-0.01%
2022/04/11	1	26.75	0	0.00	26.50	1	6,973	0.01%
2022/04/08	2	27.05	21	27.15	26.90	-19	6,999	-0.27%
2022/04/07	1	26.80	0	0.00	26.50	1	7,039	0.01%
2022/04/01	0	27.90	0	0.00	27.80	0	7,123	0.00%
2022/03/30	1	27.90	1	28.15	27.95	0	7,259	0.00%
2022/03/29	0	0.00	0.8	28.00	27.90	-0.8	7,322	-0.01%
2022/03/28	2	28.00	1	28.05	27.95	1	7,446	0.01%
2022/03/25	1	27.80	0	0.00	27.85	1	7,742	0.01%
2022/03/24	1	28.50	1	28.65	28.55	0	7,738	0.00%
2022/03/23	3	28.90	0.2	28.80	28.75	2.9	7,841	0.04%
2022/03/21	0.1	28.95	1	28.95	28.95	-0.9	8,006	-0.01%
2022/03/18	0	0.00	7	28.25	28.85	-7	8,035	-0.09%
2022/03/16	0	0.00	20	27.20	27.50	-20	8,091	-0.25%
2022/03/15	0	27.90	6	27.60	27.40	-6	8,137	-0.07%
2022/03/14	23	29.12	11	29.30	28.80	12	8,432	0.14%
2022/03/11	13.4	29.63	5	29.69	29.60	8.4	8,444	0.10%
2022/03/10	26.3	29.99	30.1	30.05	30.00	-3.7	8,269	-0.05%
2022/03/09	0	27.55	12	27.69	28.15	-12	7,648	-0.16%
2022/03/08	12.1	27.80	39.1	27.39	26.90	-27	7,804	-0.35%
2022/03/07	16.1	27.69	17	28.00	28.00	-0.9	7,813	-0.01%
2022/03/04	12	28.47	9	28.89	28.40	3	7,872	0.04%
2022/03/03	0	0.00	24	28.60	28.60	-24	7,866	-0.31%
2022/03/02	14	28.06	4.9	28.10	27.85	9.1	7,971	0.11%
2022/03/01	88.1	28.15	3	29.15	28.15	85.1	8,153	1.04%
2022/02/25	2	28.50	20	28.68	28.20	-18	8,264	-0.22%
2022/02/24	25.1	27.83	87	28.41	27.30	-61.9	8,173	-0.76%
2022/02/23	44	28.41	5	28.78	28.15	39	8,174	0.48%
2022/02/22	73	27.67	68	28.61	27.50	5	8,051	0.06%
2022/02/21	5.3	28.30	16	28.81	28.20	-10.7	8,013	-0.13%
2022/02/18	23.4	27.60	15	27.70	28.00	8.4	7,872	0.11%
2022/02/17	10	27.00	13	27.23	27.35	-3	7,886	-0.04%
2022/02/16	3	27.20	15	27.20	27.25	-12	7,942	-0.15%
2022/02/15	10	26.85	11	27.10	26.70	-1	8,035	-0.01%
2022/02/14	2	26.60	0	0.00	26.50	2	8,213	0.02%
2022/02/11	15	27.00	5.7	27.31	27.00	9.3	8,362	0.11%
2022/02/10	0.2	26.95	10	27.00	26.90	-9.8	8,711	-0.11%
2022/02/09	2.4	26.39	2	26.48	26.70	0.4	8,825	0.00%
2022/02/08	1	26.55	0	0.00	26.40	1	8,857	0.01%
2022/02/07	0.1	25.21	0	0.00	25.70	0.1	8,953	0.00%
2022/01/26	0	0.00	2	24.55	24.55	-2	9,350	-0.02%
2022/01/25	0	0.00	3	24.72	24.05	-3	9,484	-0.03%
2022/01/24	1	25.05	3	25.18	25.15	-2	9,524	-0.02%
2022/01/20	11	26.39	0	0.00	26.45	11	9,740	0.11%
2022/01/19	0	0.00	2	26.50	26.30	-2	9,896	-0.02%
2022/01/14	2	26.95	33	26.63	27.05	-31	10,580	-0.29%
2022/01/13	1	27.10	0	0.00	27.10	1	10,729	0.01%
2022/01/12	10	27.40	0	0.00	27.25	10	10,847	0.09%
2022/01/11	0	0.00	11	28.00	27.75	-11	10,983	-0.10%
2022/01/10	2	28.15	0	0.00	27.80	2	11,386	0.02%
2022/01/06	1	28.85	1	29.00	28.75	0	11,917	0.00%
2022/01/05	2	29.13	1	29.45	28.90	1	12,229	0.01%
2022/01/04	0	0.00	1	29.60	29.35	-1	12,557	-0.01%
2022/01/03	1	29.05	1	29.40	29.00	0	13,097	0.00%
2021/12/30	1	29.20	0	0.00	29.20	1	13,938	0.01%
2021/12/29	8	29.58	14	29.65	29.50	-6	14,225	-0.04%
2021/12/28	1	29.35	0.3	29.35	29.25	0.7	14,596	0.00%
2021/12/27	1	29.55	0	0.00	29.25	1	15,436	0.01%
2021/12/24	1	29.90	1.1	29.55	29.55	-0.1	16,233	0.00%
2021/12/23	1	30.05	1	30.60	30.00	0	17,091	0.00%
2021/12/22	13	30.89	0	0.00	30.60	13	17,714	0.07%
2021/12/21	10	31.11	14	31.01	31.35	-4	17,683	-0.02%
2021/12/20	2.2	29.81	0	0.00	29.75	2.2	17,477	0.01%
2021/12/17	4	30.05	6	30.17	29.95	-2	17,573	-0.01%
2021/12/16	2	29.73	0	0.00	29.60	2	17,526	0.01%
2021/12/15	0	0.00	0.3	29.80	29.75	-0.3	17,501	0.00%
2021/12/14	1	29.00	5	29.30	29.00	-4	17,464	-0.02%
2021/12/13	0	0.00	0	30.60	30.55	0	17,450	0.00%
2021/12/09	9	31.08	13	30.97	31.10	-4	17,714	-0.02%
2021/12/08	4	31.38	12	32.03	31.20	-8	17,835	-0.04%
2021/12/07	3.1	30.48	1	30.95	30.95	2.1	17,465	0.01%
2021/12/06	0	0.00	11	30.19	30.05	-11	17,332	-0.06%
2021/12/03	0.2	29.19	0	0.00	28.80	0.2	17,262	0.00%
2021/12/02	13	29.87	7	29.35	29.40	6	17,458	0.03%
2021/12/01	2	28.18	1	28.65	28.65	1	17,372	0.01%
2021/11/30	0	0.00	4	28.63	29.00	-4	17,498	-0.02%
2021/11/29	6	27.48	7	26.50	27.15	-1	17,572	-0.01%
2021/11/26	5	27.79	1	29.10	27.40	4	17,809	0.02%
2021/11/25	3.1	29.28	1	29.55	28.85	2.1	17,935	0.01%
2021/11/24	51.1	29.56	43	29.42	30.05	8.1	18,295	0.04%
2021/11/23	4	28.85	14	29.19	28.70	-10	18,414	-0.05%
2021/11/22	1	28.00	0	0.00	28.00	1	19,057	0.01%
2021/11/19	0.1	28.54	0	0.00	27.70	0.1	20,488	0.00%
2021/11/18	1	28.65	1	28.75	28.55	0	22,165	0.00%
2021/11/17	11.2	28.69	0	0.00	28.35	11.2	22,237	0.05%
2021/11/16	3	29.48	17	29.41	29.50	-14	22,449	-0.06%
2021/11/15	10	28.50	0	0.00	28.55	10	22,949	0.04%
2021/11/12	4.1	29.31	3	29.37	29.20	1.1	23,397	0.00%
2021/11/11	10	29.78	3	29.47	29.30	7	23,441	0.03%
2021/11/10	10	29.50	10	30.00	29.60	0	23,428	0.00%
2021/11/09	10	30.10	10	30.70	30.00	0	23,447	0.00%
2021/11/08	0.1	28.75	10	29.45	29.70	-9.9	23,286	-0.04%
2021/11/05	140	28.34	140	28.28	28.40	0	23,459	0.00%	大買/大賣/
2021/11/04	1	28.40	4	28.46	28.35	-3	23,601	-0.01%
2021/11/03	11.3	28.98	10	29.80	28.60	1.3	23,613	0.01%
2021/11/02	1	28.25	13	28.63	28.15	-12	23,632	-0.05%
2021/11/01	10	28.00	0	0.00	27.80	10	23,536	0.04%
2021/10/29	14	27.33	12	27.58	27.70	2	23,490	0.01%
2021/10/28	5	27.60	5	28.10	27.40	0	23,422	0.00%
2021/10/27	76	27.60	96	28.13	27.50	-20	23,567	-0.08%
2021/10/26	0.3	28.25	5	28.15	28.85	-4.7	24,010	-0.02%
2021/10/25	106	27.82	127	26.68	28.05	-21	24,425	-0.09%	大買/大賣/
2021/10/22	1	28.69	4	27.60	27.40	-3	24,559	-0.01%
2021/10/21	7	29.04	9	29.09	29.00	-2	24,781	-0.01%
2021/10/20	12	29.33	1	28.90	28.85	11	24,809	0.04%
2021/10/19	4	29.39	0	0.00	29.15	4	25,173	0.02%
2021/10/18	11	29.34	6	28.20	29.20	5	25,495	0.02%
2021/10/15	9	30.77	8	30.86	30.70	1	25,478	0.00%
2021/10/14	30.3	31.24	70	31.03	30.90	-39.7	25,577	-0.16%
2021/10/13	9	32.62	4	33.98	31.90	5	25,525	0.02%
2021/10/12	27	34.11	5	35.22	33.65	22	26,659	0.08%
2021/10/08	5	36.64	4	37.00	36.25	1	27,292	0.00%
2021/10/07	358	37.30	315	35.56	36.40	43	27,775	0.15%	大買/大賣/
2021/10/06	19	35.06	2	35.25	34.00	17	27,723	0.06%
2021/10/05	127	35.70	115	35.57	35.95	12	28,502	0.04%	大買/大賣/
2021/10/04	254	36.05	265	36.31	36.50	-11	28,379	-0.04%	大買/大賣/
2021/10/01	364	36.53	331	37.17	35.90	33	27,858	0.12%	大買/大賣/
2021/09/30	154	38.61	216	39.29	39.85	-62	27,282	-0.23%	大買/大賣/
2021/09/29	163	37.74	192	37.13	36.25	-29	26,780	-0.11%	大買/大賣/
2021/09/28	13	35.66	4	35.50	35.50	9	26,681	0.03%
2021/09/27	10	37.20	10	37.90	36.50	0	26,967	0.00%
2021/09/24	6.2	37.07	0	0.00	37.05	6.2	27,389	0.02%
2021/09/22	0	0.00	5	35.53	35.45	-5	28,899	-0.02%
2021/09/17	23	36.10	23	36.37	36.40	0	29,389	0.00%
2021/09/16	20	36.73	2	36.48	36.10	18	29,676	0.06%
2021/09/15	56	37.06	3	37.10	37.05	53	31,292	0.17%
2021/09/14	282.1	37.73	282	38.45	37.00	0.1	33,519	0.00%	大買/大賣/
2021/09/13	19	37.28	31.1	37.56	37.20	-12.1	34,893	-0.03%
2021/09/10	2.1	35.90	2	35.78	35.85	0.1	35,042	0.00%
2021/09/09	12.1	35.65	2	35.60	35.30	10.1	35,802	0.03%
2021/09/08	23.2	36.09	21	36.35	36.20	2.2	36,746	0.01%
2021/09/07	14.2	37.15	24	37.38	36.35	-9.8	37,562	-0.03%
2021/09/06	36	36.77	47	36.43	35.80	-11	38,023	-0.03%
2021/09/03	2.1	37.64	1	37.70	37.70	1.1	38,313	0.00%
2021/09/02	5	38.84	5	38.98	38.90	0	38,214	0.00%
2021/09/01	8	38.89	12	38.81	38.50	-4	38,146	-0.01%
2021/08/31	170.1	40.69	173	41.46	40.40	-2.9	38,165	-0.01%	大買/大賣/
2021/08/30	110	42.46	73	42.19	41.60	37	38,191	0.10%	大買/
2021/08/27	35	41.92	27	41.64	41.00	8	37,861	0.02%
2021/08/26	113	43.27	151	43.19	42.75	-38	37,985	-0.10%	大買/大賣/
2021/08/25	345.3	41.88	301	42.30	43.10	44.3	38,102	0.12%	大買/大賣/
2021/08/24	37.1	41.98	32	41.87	43.25	5.1	36,942	0.01%
2021/08/23	2	38.15	4	38.99	39.35	-2	35,626	-0.01%
2021/08/20	1.2	36.00	14	35.37	35.80	-12.8	35,917	-0.04%
2021/08/19	58	36.60	79.2	36.37	34.50	-21.2	36,090	-0.06%
2021/08/18	5.1	34.75	5	35.27	35.70	0.1	35,873	0.00%
2021/08/17	8	33.46	3	34.48	33.10	5	36,218	0.01%
2021/08/16	1	33.20	0	0.00	33.95	1	37,250	0.00%
2021/08/13	9.1	36.02	16	36.28	34.90	-6.9	37,687	-0.02%
2021/08/12	10	35.75	0	0.00	35.95	10	37,874	0.03%
2021/08/11	33	35.73	25	34.93	35.40	8	38,208	0.02%
2021/08/10	24	38.25	23	38.46	37.10	1	38,133	0.00%
2021/08/09	23	38.55	27	39.01	38.20	-4	38,463	-0.01%
2021/08/06	4	38.70	7.4	39.39	38.25	-3.4	38,865	-0.01%
2021/08/05	1	39.00	2	37.55	37.55	-1	38,783	0.00%
2021/08/04	0.2	38.55	0	0.00	38.50	0.2	39,050	0.00%
2021/08/03	2.2	39.08	2	38.30	38.25	0.2	40,143	0.00%
2021/08/02	4	39.00	6	38.70	38.90	-2	40,483	0.00%
2021/07/30	151	39.09	127	40.67	38.40	24	40,492	0.06%	大買/大賣/
2021/07/29	125	41.32	121	38.93	41.90	4	40,012	0.01%	大買/大賣/
2021/07/28	22	37.45	47.2	38.29	38.20	-25.2	39,583	-0.06%
2021/07/27	17	38.24	32	39.03	37.65	-15	39,417	-0.04%
2021/07/26	4	39.81	2	40.10	38.60	2	39,346	0.01%
2021/07/23	26.2	40.36	33	40.43	40.30	-6.8	39,342	-0.02%
2021/07/22	19	38.40	19	38.88	39.90	0	39,101	0.00%
2021/07/21	6	40.45	13	39.05	38.75	-7	38,911	-0.02%
2021/07/20	9	41.93	5	41.29	41.35	4	38,951	0.01%
2021/07/19	17	44.72	6	44.26	43.75	11	40,114	0.03%
2021/07/16	35.3	46.40	23	47.55	44.85	12.3	41,146	0.03%
2021/07/15	6	44.91	34.2	45.20	46.40	-28.2	41,185	-0.07%
2021/07/14	98.2	43.68	78	42.52	42.20	20.2	42,389	0.05%
2021/07/13	445	43.88	423	44.52	43.00	22	42,183	0.05%	大買/大賣/
2021/07/12	115	49.26	12.4	49.49	46.40	102.6	42,060	0.24%	大買/鉅額交易
2021/07/09	1	49.05	6	49.46	49.00	-5	41,030	-0.01%
2021/07/08	8	47.76	35.6	49.20	50.90	-27.6	41,077	-0.07%
2021/07/07	8.2	49.14	15.3	48.67	46.35	-7.1	40,963	-0.02%
2021/07/06	23.4	47.21	13	47.36	47.70	10.4	40,853	0.03%
2021/07/05	41.1	49.52	38.3	48.86	49.00	2.8	40,576	0.01%
2021/07/02	10.4	55.16	18	54.94	54.00	-7.6	40,090	-0.02%
2021/07/01	26	56.75	15	56.03	56.50	11	39,808	0.03%
2021/06/30	23	51.71	27.3	51.67	53.90	-4.3	39,398	-0.01%
2021/06/29	54.1	51.72	40.2	51.55	51.90	13.9	38,902	0.04%
2021/06/28	24	48.77	6	49.82	49.90	18	38,022	0.05%
2021/06/25	6	45.40	18.1	45.40	45.40	-12.1	37,521	-0.03%
2021/06/24	132	41.20	211.7	39.64	41.30	-79.7	37,242	-0.21%	大買/大賣/
2021/06/23	135	38.06	37	37.80	37.55	98	35,612	0.28%	大買/
2021/06/22	36	39.63	24.1	39.14	39.90	11.9	33,373	0.04%
2021/06/21	3	36.30	14	36.30	36.30	-11	31,830	-0.03%
2021/06/18	15	31.41	20	32.95	33.00	-5	31,713	-0.02%
2021/06/17	11	29.25	17	29.46	30.00	-6	31,502	-0.02%
2021/06/16	93	28.22	74	29.26	28.50	19	30,980	0.06%
2021/06/15	29	28.98	32	28.75	29.45	-3	30,498	-0.01%
2021/06/11	2	27.70	1	27.45	27.25	1	29,919	0.00%
2021/06/09	8	26.35	0	0.00	26.20	8	31,097	0.03%
2021/06/08	19	27.36	0	0.00	26.80	19	30,947	0.06%
2021/06/07	6	26.08	6.3	25.92	26.20	-0.3	30,768	0.00%
2021/06/04	4	27.89	8	27.86	27.20	-4	30,468	-0.01%
2021/06/03	86	28.58	84	28.72	28.75	2	30,316	0.01%
2021/06/02	14	28.10	14	28.46	28.75	0	30,021	0.00%
2021/06/01	2.1	26.79	5	27.21	27.60	-2.9	29,193	-0.01%
2021/05/31	13	26.54	7	26.61	26.20	6	28,839	0.02%
2021/05/28	9	26.17	7.2	26.18	26.50	1.8	28,437	0.01%
2021/05/27	12.2	25.77	0	0.00	25.70	12.2	28,111	0.04%
2021/05/25	12.4	27.15	13	27.72	26.20	-0.6	27,292	0.00%
2021/05/24	53.2	26.33	66	26.68	26.75	-12.8	26,502	-0.05%
2021/05/21	34	24.28	15	24.57	25.10	19	25,387	0.07%
2021/05/20	3.1	23.88	303	24.01	23.45	-299.9	24,952	-1.20%	大賣/鉅額交易
2021/05/19	66	24.72	65	24.30	24.65	1	25,004	0.00%
2021/05/18	311.3	23.52	9	22.71	23.55	302.3	24,640	1.23%	大買/鉅額交易
2021/05/17	6	22.93	7	21.88	21.45	-1	24,438	0.00%
2021/05/14	9	24.64	11	24.85	23.30	-2	23,925	-0.01%
2021/05/13	4.2	25.85	19	25.85	25.85	-14.8	23,349	-0.06%
2021/05/12	5	29.96	12.4	29.11	28.70	-7.4	22,988	-0.03%
2021/05/11	36	33.68	70	34.32	31.85	-34	22,719	-0.15%
2021/05/10	13	34.47	200	33.96	35.00	-187	21,623	-0.86%	大賣/鉅額交易
2021/05/07	0	0.00	25	32.86	33.10	-25	21,216	-0.12%
2021/05/06	14.2	30.23	3	30.57	30.10	11.2	20,974	0.05%
2021/05/05	2	30.55	6	30.51	30.05	-4	20,872	-0.02%
2021/05/04	3	29.97	19	31.68	29.95	-16	20,732	-0.08%
2021/05/03	6	33.88	9	33.76	33.25	-3	20,590	-0.01%
2021/04/29	0	0.00	202	31.75	32.50	-202	20,313	-0.99%	大賣/鉅額交易
2021/04/28	2	31.70	0	0.00	31.85	2	20,265	0.01%
2021/04/27	14	33.47	52	33.51	33.20	-38	20,165	-0.19%
2021/04/26	6	31.78	18	32.40	33.50	-12	19,984	-0.06%
2021/04/23	27	31.60	179	30.79	31.20	-152	19,692	-0.77%	大賣/鉅額交易
2021/04/22	39	33.06	18	32.64	33.00	21	18,534	0.11%
2021/04/21	89	29.98	22	30.70	31.25	67	17,455	0.38%
2021/04/20	316	28.09	169.2	28.17	28.45	146.8	16,089	0.91%	大買/大賣/鉅額交易
2021/04/19	67	24.57	30.1	25.60	25.90	36.9	14,151	0.26%
2021/04/16	12	23.27	25	23.10	23.55	-13	13,651	-0.10%
2021/04/15	8	22.02	3	22.02	21.95	5	13,176	0.04%
2021/04/14	19	22.00	0	0.00	21.75	19	13,512	0.14%
2021/04/13	0.2	21.80	4	22.24	21.65	-3.8	13,634	-0.03%
2021/04/12	7	21.72	11	21.70	21.50	-4	13,664	-0.03%
2021/04/09	1	21.50	0	0.00	21.20	1	14,108	0.01%
2021/04/08	1	21.85	1.5	21.92	21.85	-0.5	14,351	0.00%
2021/04/07	0	0.00	4	21.95	21.85	-4	14,772	-0.03%
2021/04/06	1	21.70	0	0.00	21.90	1	16,249	0.01%
2021/03/31	10	22.00	1	21.80	21.90	9	17,566	0.05%
2021/03/30	1	21.20	1	21.35	21.15	0	17,631	0.00%
2021/03/29	2	21.43	1	21.70	21.50	1	18,039	0.01%
2021/03/26	2.5	21.05	0	0.00	21.30	2.5	19,605	0.01%
2021/03/25	1	21.30	1	20.75	20.65	0	20,652	0.00%
2021/03/23	4	21.95	25	22.40	21.80	-21	21,080	-0.10%
2021/03/22	127	23.44	120	23.01	23.00	7	20,831	0.03%	大買/大賣/
2021/03/19	10	22.80	43.5	22.82	22.50	-33.5	20,375	-0.16%
2021/03/18	23.3	22.53	12	22.81	22.55	11.3	20,022	0.06%
2021/03/17	8.2	21.86	0	0.00	21.85	8.2	19,727	0.04%
2021/03/16	441	22.41	444	22.73	22.60	-3	19,870	-0.02%	大買/大賣/
2021/03/15	21	21.29	57	21.61	22.00	-36	19,908	-0.18%
2021/03/12	7	20.00	1	20.00	20.00	6	19,489	0.03%
2021/03/11	5	20.22	1	20.05	19.95	4	19,577	0.02%
2021/03/08	0	0.00	52	20.35	19.55	-52	19,297	-0.27%
2021/03/05	0	0.00	1	20.40	19.65	-1	19,139	-0.01%
2021/03/04	0	0.00	1	20.20	20.00	-1	19,102	-0.01%
2021/03/03	0	0.00	1	20.00	20.00	-1	19,161	-0.01%
2021/03/02	4	19.60	32	20.31	19.55	-28	19,315	-0.14%
2021/02/26	2	19.60	2	20.00	20.00	0	19,310	0.00%
2021/02/23	0	0.00	7	20.08	20.05	-7	19,172	-0.04%
2021/02/22	0	0.00	10	20.18	20.25	-10	19,128	-0.05%
2021/02/19	3	19.93	0	0.00	20.00	3	18,983	0.02%
2021/02/18	15	19.37	0	0.00	19.80	15	18,564	0.08%
2021/02/02	0	0.00	5	17.90	17.90	-5	18,517	-0.03%
2021/01/29	50	18.02	0	0.00	17.60	50	18,405	0.27%
2021/01/28	1	18.25	0	0.00	18.55	1	18,313	0.01%
2021/01/27	30	18.60	0	0.00	18.60	30	18,255	0.16%
2021/01/25	0	0.00	30	19.40	19.00	-30	18,154	-0.17%
2021/01/22	0	0.00	1	18.80	18.95	-1	18,049	-0.01%
2021/01/21	0	0.00	1	18.90	18.25	-1	17,920	-0.01%
2021/01/20	30	18.15	40.8	18.25	18.05	-10.8	17,762	-0.06%
2021/01/19	0	0.00	3	19.53	19.30	-3	17,600	-0.02%
2021/01/15	37	19.66	0	0.00	19.80	37	17,371	0.21%
2021/01/14	39	21.13	25	20.99	20.95	14	17,105	0.08%
2021/01/13	2	20.80	0	0.00	20.60	2	16,799	0.01%
2021/01/12	18	20.92	22	20.38	20.60	-4	16,661	-0.02%
2021/01/11	51	21.61	51	21.60	21.75	0	16,399	0.00%
2021/01/08	13	20.85	0	0.00	20.60	13	16,071	0.08%
2021/01/07	13	20.88	17	20.27	20.65	-4	15,843	-0.03%
2021/01/06	5	21.48	318	21.41	21.10	-313	15,420	-2.03%	大賣/鉅額交易
2021/01/05	9	22.77	0	0.00	22.85	9	14,979	0.06%
2021/01/04	108	23.31	140	23.11	23.35	-32	14,715	-0.22%	大買/大賣/
2020/12/31	15	22.93	37	22.89	22.70	-22	14,154	-0.16%
2020/12/30	36	22.80	24	22.41	22.50	12	13,819	0.09%
2020/12/29	164	24.30	152	24.18	23.40	12	13,373	0.09%	大買/大賣/
2020/12/28	222	22.31	181	22.61	22.95	41	11,946	0.34%	大買/大賣/
2020/12/25	49	21.15	15	20.67	20.90	34	11,038	0.31%
2020/12/24	11	19.77	24	19.81	19.80	-13	10,507	-0.12%
2020/12/23	2	19.40	23	19.54	20.00	-21	10,363	-0.20%
2020/12/22	229	21.58	204.2	20.86	19.80	24.9	9,933	0.25%	大買/大賣/
2020/12/21	97	19.98	85	19.91	20.45	12	8,294	0.14%
2020/12/18	14	18.05	22	18.36	18.60	-8	7,201	-0.11%
2020/12/16	2	17.35	0	0.00	17.50	2	6,504	0.03%
2020/12/15	54	17.80	50	17.10	17.35	4	6,431	0.06%
2020/12/14	10	16.95	6	17.50	17.55	4	6,229	0.06%
2020/12/11	7	16.79	15	16.82	16.75	-8	6,034	-0.13%
2020/12/10	21	17.59	34	17.48	17.35	-13	5,814	-0.22%
2020/12/09	112	18.52	63	18.30	18.60	49	5,442	0.90%	大買/
2020/12/08	209	17.53	2	17.83	17.85	207	4,384	4.72%	大買/鉅額交易
2020/12/07	0	0.00	2	16.05	16.25	-2	4,114	-0.05%
2020/12/04	0	0.00	1	15.75	15.70	-1	3,990	-0.03%
2020/12/02	0	0.00	4	15.65	15.70	-4	4,129	-0.10%
2020/11/30	0	0.00	2	15.85	15.85	-2	4,126	-0.05%
2020/11/27	1	15.60	0	0.00	15.75	1	4,077	0.02%
2020/11/26	25	15.75	2	15.85	16.00	23	4,002	0.57%
2020/11/25	1	15.30	0	0.00	15.25	1	3,984	0.03%
2020/11/24	0	0.00	9	15.24	15.20	-9	3,900	-0.23%
2020/11/23	0	0.00	8	15.19	15.15	-8	3,966	-0.20%
2020/11/20	12	15.00	1	15.05	15.10	11	4,084	0.27%
2020/11/18	10	15.15	0	0.00	15.10	10	4,045	0.25%
2020/11/17	0	0.00	1	14.85	14.90	-1	3,994	-0.03%
2020/11/11	0	0.00	2	14.70	14.80	-2	3,838	-0.05%
2020/11/09	2	14.35	0	0.00	14.40	2	3,846	0.05%
2020/11/06	0	0.00	1	14.25	14.25	-1	3,795	-0.03%
2020/11/05	0	0.00	1	14.25	14.20	-1	3,838	-0.03%
2020/10/30	0	0.00	1	14.25	14.25	-1	3,916	-0.03%
2020/10/29	1	14.30	0	0.00	14.40	1	3,889	0.03%
2020/10/28	0	0.00	1	14.50	14.50	-1	3,892	-0.03%
2020/10/26	0	0.00	32	14.95	14.90	-32	3,868	-0.83%
2020/10/22	0	0.00	30	14.30	14.70	-30	3,813	-0.79%
2020/10/19	10	14.40	0	0.00	14.35	10	3,753	0.27%
2020/10/13	10	14.75	0	0.00	14.85	10	3,684	0.27%
2020/10/08	0	0.00	140	15.16	15.15	-140	3,595	-3.89%	大賣/鉅額交易
2020/10/07	3	15.40	0	0.00	15.40	3	3,535	0.08%
2020/10/06	32	15.88	30	15.67	15.65	2	3,463	0.06%
2020/10/05	0	0.00	1	15.65	15.95	-1	3,387	-0.03%
2020/09/29	0	0.00	20	15.40	15.25	-20	3,255	-0.61%
2020/09/28	20	15.10	60	14.70	15.15	-40	3,157	-1.27%
2020/09/25	5	14.45	0	0.00	14.15	5	3,044	0.16%
2020/09/23	55	14.46	10	14.60	14.40	45	3,009	1.50%
2020/09/22	0	0.00	10	14.50	14.60	-10	2,976	-0.34%
2020/09/21	5	14.60	20	14.60	14.55	-15	2,958	-0.51%
2020/09/18	5	14.70	2	14.70	14.75	3	2,957	0.10%
2020/09/17	1	14.90	1	14.75	14.80	0	2,945	0.00%
2020/09/16	5	14.80	0	0.00	14.95	5	2,952	0.17%
2020/09/15	5	14.90	0	0.00	14.95	5	2,959	0.17%
2020/09/14	2	14.50	0	0.00	14.95	2	3,089	0.06%
2020/09/11	0	0.00	1	14.95	14.55	-1	3,156	-0.03%
2020/09/10	4	15.18	0	0.00	14.95	4	3,094	0.13%
2020/09/09	1	15.10	0	0.00	15.40	1	3,004	0.03%
2020/09/08	3	15.22	0	0.00	15.30	3	2,964	0.10%
2020/09/07	98	15.70	98	15.56	15.60	0	2,894	0.00%
2020/09/04	1	15.10	0	0.00	15.25	1	2,783	0.04%
2020/09/03	2	15.38	0	0.00	15.30	2	2,786	0.07%
2020/09/01	1	15.45	0	0.00	15.55	1	2,750	0.04%
2020/08/31	0	0.00	2	16.00	15.95	-2	2,710	-0.07%
2020/08/28	10	15.40	1	15.35	15.45	9	2,505	0.36%
2020/08/27	2	15.85	5	16.05	15.55	-3	2,475	-0.12%
2020/08/26	0	0.00	2	15.80	16.25	-2	2,362	-0.08%
2020/08/20	30	14.80	0	0.00	14.60	30	2,134	1.41%
2020/08/18	5	15.35	0	0.00	15.30	5	2,053	0.24%
2020/08/14	2	15.30	3	15.50	15.35	-1	1,982	-0.05%
2020/08/13	120	14.84	0	0.00	14.75	120	1,899	6.32%	大買/鉅額交易
2020/08/10	0	0.00	22	14.50	14.70	-22	1,828	-1.20%
2020/08/07	4	14.03	0	0.00	14.10	4	1,798	0.22%
2020/08/06	6	14.07	3	14.35	14.10	3	1,791	0.17%
2020/08/04	2	14.10	0	0.00	14.15	2	1,818	0.11%
2020/08/03	3	13.95	0	0.00	14.00	3	1,842	0.16%
2020/07/31	0	0.00	6	14.20	14.30	-6	1,860	-0.32%
2020/07/29	2	13.35	0	0.00	13.30	2	1,885	0.11%
2020/07/28	0	0.00	2	13.60	13.40	-2	1,879	-0.11%
2020/07/27	4	13.88	0	0.00	13.70	4	1,901	0.21%
2020/07/15	1	14.45	0	0.00	14.50	1	2,296	0.04%
2020/07/14	0	0.00	133	14.51	14.50	-133	2,312	-5.75%	大賣/鉅額交易
2020/07/08	4	15.26	2	15.58	15.30	2	2,336	0.09%
2020/07/07	0	0.00	1	15.95	15.85	-1	2,317	-0.04%
2020/07/03	0	0.00	185	15.60	15.60	-185	2,283	-8.10%	大賣/鉅額交易
2020/06/30	0	0.00	67	15.20	15.15	-67	2,362	-2.84%
2020/06/29	8	15.15	8	15.05	15.05	0	2,377	0.00%
2020/06/23	66	15.24	14	15.15	15.15	52	2,410	2.16%
2020/06/22	30	15.25	0	0.00	15.30	30	2,401	1.25%
2020/06/19	130	15.92	1	16.00	15.50	129	2,397	5.38%	大買/鉅額交易
2020/06/18	80	15.26	0	0.00	15.55	80	2,268	3.53%
2020/06/17	3	14.95	2	14.95	14.95	1	2,169	0.05%
2020/06/16	2	14.53	0	0.00	14.80	2	2,167	0.09%
2020/06/11	0	0.00	2	14.60	14.60	-2	2,309	-0.09%
2020/06/08	0	0.00	3	14.65	14.70	-3	2,325	-0.13%
2020/06/04	0	0.00	4	14.45	14.40	-4	2,317	-0.17%
2020/06/03	3	14.47	0	0.00	14.40	3	2,341	0.13%
2020/06/01	4	14.10	111	14.05	14.10	-107	2,317	-4.62%	大賣/鉅額交易
2020/05/29	5	14.00	1	14.05	14.00	4	2,313	0.17%
2020/05/28	2	14.00	0	0.00	14.10	2	2,314	0.09%
2020/05/27	0	0.00	10	14.20	14.30	-10	2,313	-0.43%
2020/05/26	2	14.10	20	14.18	14.15	-18	2,318	-0.78%
2020/05/22	4	14.25	34	14.05	14.05	-30	2,323	-1.29%
2020/05/21	0	0.00	68	14.25	14.25	-68	2,323	-2.93%
2020/05/15	22	13.72	0	0.00	13.60	22	2,310	0.95%
2020/05/13	10	14.35	0	0.00	14.50	10	2,274	0.44%
2020/04/29	0	0.00	64	15.00	14.95	-64	2,330	-2.75%
2020/04/28	0	0.00	1	14.65	14.70	-1	2,330	-0.04%
2020/04/27	101	14.80	104	14.71	14.70	-3	2,335	-0.13%	大買/大賣/
2020/04/23	245	14.48	115	14.60	14.60	130	2,284	5.69%	大買/大賣/鉅額交易
2020/04/21	1	14.50	41	14.44	14.50	-40	2,227	-1.80%
2020/04/16	2	13.48	0	0.00	13.50	2	1,988	0.10%
2020/04/15	1	13.50	0	0.00	13.50	1	1,969	0.05%
2020/04/09	2	12.25	0	0.00	12.25	2	1,912	0.10%
2020/04/06	0	0.00	1	11.95	12.10	-1	1,839	-0.05%
2020/03/30	1	11.15	0	0.00	11.00	1	1,745	0.06%
2020/03/26	0	0.00	10	10.46	10.65	-10	1,698	-0.59%
2020/03/25	10	10.65	0	0.00	10.60	10	1,722	0.58%
2020/03/23	0	0.00	2	9.73	9.81	-2	1,737	-0.12%
2020/03/17	10	10.30	0	0.00	10.45	10	1,663	0.60%
2020/03/13	0	0.00	9.3	11.41	11.85	-9.3	1,578	-0.59%
2020/03/12	20	12.40	0	0.00	12.35	20	1,521	1.31%
2020/03/11	20	13.30	0	0.00	13.05	20	1,471	1.36%
2020/03/10	2	12.60	0	0.00	12.90	2	1,451	0.14%
2020/03/09	5	12.85	0	0.00	12.65	5	1,423	0.35%
2020/03/02	0	13.40	0	0.00	13.35	0	1,400	0.00%
2020/02/26	0.2	13.65	0	0.00	13.65	0.2	1,390	0.01%
2020/02/19	0.4	14.15	0	0.00	14.15	0.4	1,406	0.03%
2020/02/18	0	0.00	2	13.80	13.85	-2	1,396	-0.14%
2020/02/13	4	13.79	0	0.00	13.70	4	1,410	0.28%
2020/02/10	50	13.30	0	0.00	13.25	50	1,378	3.63%
2020/02/04	1	13.55	0	0.00	13.60	1	1,348	0.07%
2020/02/03	4	13.60	0	0.00	13.50	4	1,325	0.30%
2020/01/31	0	0.00	1	14.75	14.70	-1	1,244	-0.08%
2020/01/30	0	0.00	3	15.00	14.85	-3	1,202	-0.25%
2020/01/14	1	16.00	0	0.00	16.10	1	1,137	0.09%
2019/12/27	1	16.85	0	0.00	16.80	1	1,387	0.07%
2019/12/24	1	16.75	0	0.00	16.85	1	1,481	0.07%
2019/12/20	3	17.05	0	0.00	16.95	3	1,485	0.20%
2019/12/19	1	17.00	8	16.87	16.95	-7	1,452	-0.48%
2019/12/17	0	0.00	67	16.64	16.65	-67	1,450	-4.62%
2019/12/13	1	16.40	0.2	16.45	16.40	0.8	1,469	0.05%
2019/12/11	23	16.59	22	16.40	16.40	1	1,473	0.07%
2019/12/10	70	16.32	77	16.38	16.35	-7	1,476	-0.47%
2019/12/05	1	15.85	0	0.00	15.90	1	1,592	0.06%
2019/11/13	1	15.65	0	0.00	15.65	1	1,948	0.05%
2019/11/04	2	16.28	0	0.00	16.20	2	1,991	0.10%
2019/10/29	2	16.40	0	0.00	16.40	2	1,998	0.10%
2019/10/28	2	16.48	0	0.00	16.50	2	2,022	0.10%
2019/10/24	1	16.70	0	0.00	16.65	1	2,036	0.05%
2019/10/23	0	0.00	1	16.60	16.60	-1	2,095	-0.05%
2019/10/22	2	16.85	0	0.00	16.80	2	2,185	0.09%
2019/10/15	87	17.93	19	17.40	17.40	68	2,307	2.95%
2019/10/14	100	17.49	106	17.75	17.75	-6	2,267	-0.26%	大賣/
2019/10/09	50	16.91	50	16.94	16.85	0	2,160	0.00%
2019/10/02	50	16.40	50	16.51	16.45	0	2,104	0.00%
2019/09/23	10	16.30	0	0.00	16.30	10	2,017	0.50%
2019/09/19	10	17.20	22	17.26	17.20	-12	1,968	-0.61%
2019/09/17	10	17.25	0	0.00	17.30	10	1,937	0.52%
2019/09/16	1	17.30	0	0.00	17.25	1	1,934	0.05%
2019/09/12	18	17.30	0	0.00	17.30	18	1,923	0.94%
2019/09/11	4	17.53	0	0.00	17.20	4	1,912	0.21%
2019/09/10	24	17.50	24	17.35	17.20	0	1,850	0.00%
2019/09/09	0	0.00	6	17.35	17.30	-6	1,780	-0.34%
2019/09/06	4	17.03	0	0.00	17.00	4	1,733	0.23%
2019/09/05	1	17.25	14.8	17.53	17.30	-13.8	1,690	-0.82%
2019/09/04	2	17.20	600	17.29	17.30	-598	1,639	-36.47%	大賣/鉅額交易
2019/09/03	0	0.00	2	17.40	17.25	-2	1,598	-0.13%
2019/09/02	2	17.03	0	0.00	17.10	2	1,540	0.13%
2019/08/29	1	16.60	0	0.00	16.50	1	1,452	0.07%
2019/08/20	0	0.00	5	16.05	16.10	-5	1,306	-0.38%
2019/08/16	5	15.50	0	0.00	16.00	5	1,282	0.39%
2019/08/14	2	15.50	0	0.00	15.40	2	1,197	0.17%
2019/08/13	3	15.50	0	0.00	15.40	3	1,200	0.25%
2019/08/08	0	0.00	500	15.59	15.65	-500	1,279	-39.07%	大賣/鉅額交易
2019/07/31	1	16.75	0	0.00	16.70	1	1,269	0.08%
2019/07/26	4	17.28	0	0.00	17.10	4	1,265	0.32%
2019/07/25	10	17.52	0	0.00	17.40	10	1,256	0.80%
2019/07/24	2	17.98	0	0.00	17.75	2	1,210	0.17%
2019/07/23	1	17.60	0	0.00	17.95	1	1,123	0.09%
2019/07/22	1	17.65	1	17.70	17.70	0	1,073	0.00%
2019/07/10	0	0.00	1.1	16.85	16.90	-1.1	1,153	-0.10%
2019/07/08	0	0.00	1	16.85	16.65	-1	1,150	-0.09%
2019/06/21	0	0.00	1	15.90	15.90	-1	1,120	-0.09%
2019/05/17	1	15.40	0	0.00	15.30	1	1,205	0.08%
2019/05/15	0.1	15.85	0	0.00	15.70	0.1	1,103	0.01%
2019/05/13	0	0.00	1	16.30	16.35	-1	1,035	-0.10%
2019/05/10	5	16.50	3	16.50	16.50	2	1,040	0.19%
2019/05/09	0	0.00	4	16.80	16.85	-4	1,036	-0.39%
2019/05/08	0	0.00	2	17.10	17.05	-2	1,034	-0.19%
2019/05/03	4	17.30	0	0.00	17.35	4	1,025	0.39%
2019/05/02	8	17.44	1	17.45	17.40	7	998	0.70%
2019/04/29	1	16.95	0	0.00	16.85	1	978	0.10%
2019/04/25	0	0.00	4	17.71	17.45	-4	981	-0.41%
2019/04/24	1	17.45	4	17.38	17.30	-3	935	-0.32%
2019/04/23	1	17.00	9	16.95	17.05	-8	916	-0.87%
2019/04/22	1	17.10	2	17.20	17.10	-1	913	-0.11%
2019/04/19	0	16.95	0	0.00	17.05	0	896	0.00%
2019/04/12	0	0.00	1	16.35	16.05	-1	754	-0.13%
2019/04/11	1	16.10	0	0.00	16.20	1	747	0.13%
2019/04/09	0	0.00	1	16.05	16.00	-1	738	-0.14%
2019/03/29	1	15.70	0	0.00	15.70	1	777	0.13%
2019/03/28	0	0.00	2	15.60	15.70	-2	789	-0.25%
2019/03/27	1	15.65	0	0.00	15.60	1	798	0.13%
2019/03/22	0	0.00	3	15.85	15.85	-3	880	-0.34%
2019/03/19	1	16.00	0	0.00	16.00	1	910	0.11%
2019/02/26	0	0.00	1	15.95	15.85	-1	1,119	-0.09%
2019/02/22	0	0.00	10	15.60	15.60	-10	1,103	-0.91%
2019/02/20	0	0.00	0.3	15.55	15.60	-0.3	1,107	-0.02%
2019/02/11	3	15.05	0	0.00	15.25	3	1,133	0.27%
2019/01/29	1	15.20	0	0.00	15.40	1	1,109	0.09%
2019/01/28	1	15.30	5	15.40	15.35	-4	1,101	-0.36%
2018/12/28	0	0.00	2	15.93	15.95	-2	2,704	-0.07%
2018/12/27	0	0.00	1	15.70	15.70	-1	2,717	-0.04%
2018/12/26	0	0.00	1	15.65	15.55	-1	2,722	-0.04%
2018/12/25	1	15.55	1	15.50	15.50	0	2,726	0.00%
2018/12/19	0	0.00	61	16.30	16.35	-61	2,724	-2.24%
2018/12/18	0	16.50	29	16.40	16.35	-29	2,742	-1.06%
2018/12/17	89	16.44	0	0.00	16.70	89	2,725	3.27%
2018/12/12	0	16.40	1	16.50	16.45	-1	2,693	-0.04%
2018/12/11	0	16.40	1	16.50	16.40	-1	2,695	-0.04%
2018/12/06	11	16.11	0	0.00	16.10	11	2,715	0.41%
2018/11/30	0	0.00	1	16.00	16.00	-1	2,737	-0.04%
2018/11/29	10	15.90	0	0.00	15.80	10	2,737	0.37%
2018/11/28	0	0.00	10	16.10	15.95	-10	2,731	-0.37%
2018/11/27	0	0.00	10	15.55	15.90	-10	2,715	-0.37%
2018/11/22	0	0.00	2	15.50	15.40	-2	2,705	-0.07%
2018/11/21	2	15.50	0	0.00	15.50	2	2,708	0.07%
2018/11/19	7	15.40	0	0.00	15.55	7	2,713	0.26%
2018/11/15	0	0.00	8	15.15	15.15	-8	2,733	-0.29%
2018/11/09	2	15.30	0	0.00	15.10	2	2,785	0.07%
2018/11/01	13	15.23	5	15.65	15.40	8	3,083	0.26%
2018/10/31	13	15.48	0	0.00	15.95	13	3,169	0.41%
2018/10/30	15	15.03	0	0.00	15.05	15	3,224	0.47%
2018/10/26	5	15.30	0	0.00	15.05	5	3,331	0.15%
2018/10/25	5	15.50	7	15.60	15.25	-2	3,303	-0.06%
2018/10/16	10	17.60	10	17.15	17.15	0	3,159	0.00%
2018/10/15	8	18.16	5	18.30	18.05	3	3,026	0.10%
2018/10/12	9	17.94	7	18.04	17.65	2	2,807	0.07%
2018/10/11	6	17.89	39	17.69	18.00	-33	2,612	-1.26%
2018/10/09	11	16.54	19	17.05	17.60	-8	2,327	-0.34%
2018/10/08	1	16.10	0	0.00	16.30	1	2,130	0.05%
2018/10/05	5	15.10	0	0.00	15.30	5	2,080	0.24%
2018/10/04	5	15.60	0	0.00	15.60	5	2,071	0.24%
2018/10/01	0	0.00	1	15.75	15.80	-1	2,043	-0.05%
2018/09/26	2	15.48	0	0.00	15.40	2	2,022	0.10%
2018/09/21	0	0.00	2	15.35	15.30	-2	1,979	-0.10%
2018/09/14	13	15.21	0	0.00	15.15	13	2,034	0.64%
2018/09/12	2	15.18	0	0.00	15.10	2	2,020	0.10%
2018/09/10	0	0.00	1	15.50	15.50	-1	1,990	-0.05%
2018/09/07	10	15.31	0	0.00	15.20	10	1,961	0.51%
2018/09/05	4	15.74	0	0.00	15.65	4	1,928	0.21%
2018/09/03	15	16.10	2	16.25	16.05	13	1,884	0.69%
2018/08/30	5	16.40	0	0.00	16.40	5	1,864	0.27%
2018/08/28	3	16.50	0	0.00	16.50	3	1,858	0.16%
2018/08/27	3	16.45	0	0.00	16.45	3	1,861	0.16%
2018/08/22	0	0.00	1	16.75	16.60	-1	1,831	-0.05%
2018/08/17	0	0.00	1	16.20	16.20	-1	1,801	-0.06%
2018/08/15	0	0.00	10	16.20	16.35	-10	1,733	-0.58%
2018/08/14	10	16.60	0	0.00	16.70	10	1,644	0.61%
2018/08/13	5	16.50	0	0.00	16.55	5	1,609	0.31%
2018/08/10	0	0.00	24	17.80	17.50	-24	1,526	-1.57%
2018/08/07	11	18.23	2	18.33	18.00	9	1,414	0.64%
2018/08/06	1	17.90	3	17.95	17.90	-2	1,255	-0.16%
2018/08/03	3	17.27	0	0.00	17.30	3	1,134	0.26%
2018/08/02	3	16.82	5	17.00	17.00	-2	1,092	-0.18%
2018/08/01	0	0.00	3.2	16.29	16.30	-3.2	988	-0.32%
2018/07/31	0	0.00	3	16.00	16.10	-3	1,013	-0.30%
2018/07/30	5	15.90	0	0.00	15.80	5	1,013	0.49%
2018/07/27	11	15.98	0	0.00	15.95	11	964	1.14%
2018/07/26	17	16.33	0	0.00	16.35	17	927	1.83%
2018/07/25	0	0.00	2	16.65	16.20	-2	879	-0.23%
2018/07/24	0	0.00	2	16.18	16.40	-2	835	-0.24%
2018/07/20	1	15.25	0	0.00	15.35	1	800	0.12%
2018/07/19	0	0.00	1	15.45	15.35	-1	803	-0.12%
2018/07/17	1	15.30	0	0.00	15.30	1	823	0.12%
2018/07/16	0	0.00	1	15.25	15.30	-1	831	-0.12%
2018/07/05	1	15.50	0	0.00	15.50	1	912	0.11%
2018/06/26	2	15.93	0	0.00	16.00	2	842	0.24%
2018/06/22	1	16.30	0	0.00	16.20	1	843	0.12%
2018/06/21	1	16.50	0	0.00	16.45	1	835	0.12%
2018/06/19	1	16.85	0	0.00	16.80	1	854	0.12%
2018/06/12	0	0.00	1	17.05	16.95	-1	866	-0.12%
2018/06/08	1	16.90	0	0.00	16.90	1	871	0.11%
2018/06/07	1	17.10	2	17.13	17.15	-1	877	-0.11%
2018/06/04	1	17.05	0	0.00	17.05	1	886	0.11%
2018/06/01	0	0.00	1	17.30	17.20	-1	890	-0.11%
2018/05/29	2	16.85	0	0.00	16.85	2	906	0.22%
2018/05/18	1	16.95	0	0.00	17.05	1	966	0.10%
2018/05/16	3	17.07	0	0.00	17.10	3	971	0.31%
2018/05/09	0	0.00	1	17.95	17.70	-1	1,022	-0.10%
2018/05/04	3	17.40	0	0.00	17.50	3	984	0.30%
2018/04/30	0	0.00	1	17.65	17.55	-1	1,000	-0.10%
2018/04/26	1	17.45	0	0.00	17.35	1	1,031	0.10%
2018/04/25	3	17.30	1	17.30	17.40	2	1,042	0.19%
2018/04/24	1	17.55	0	0.00	17.40	1	1,077	0.09%
2018/04/23	0	0.00	8	17.55	17.45	-8	1,087	-0.74%
2018/04/19	6	17.63	19	17.56	17.50	-13	1,115	-1.17%
2018/04/17	1	17.65	0	0.00	17.65	1	1,124	0.09%
2018/03/30	0	0.00	2	17.65	17.75	-2	1,161	-0.17%
2018/03/28	2	17.60	0	0.00	17.65	2	1,155	0.17%
2018/03/26	1	17.65	0	0.00	17.65	1	1,152	0.09%
2018/03/14	3	18.30	0	0.00	18.30	3	1,102	0.27%
2018/03/13	1	18.35	0	0.00	18.30	1	1,099	0.09%
2018/03/05	3	18.75	0	0.00	18.65	3	1,198	0.25%
2018/03/02	0	0.00	1	19.00	18.95	-1	1,195	-0.08%
2018/02/27	0	0.00	1	19.35	19.45	-1	1,165	-0.09%
2018/02/23	1	19.60	4	19.58	19.55	-3	1,163	-0.26%
2018/02/09	6	18.53	0	0.00	18.70	6	1,155	0.52%
2018/02/07	0	0.00	2	19.00	18.90	-2	1,169	-0.17%
2018/02/06	9	18.92	3	19.75	18.55	6	1,168	0.51%
2018/01/31	5	20.00	0	0.00	20.15	5	1,172	0.43%
2018/01/23	5	20.10	0	0.00	20.10	5	1,157	0.43%
2018/01/22	1	20.30	2	20.40	20.20	-1	1,136	-0.09%
2018/01/17	10	20.50	0	0.00	20.45	10	1,082	0.92%
2018/01/16	2	20.50	0	0.00	20.50	2	1,093	0.18%
2018/01/15	25	20.69	1	20.90	20.55	24	1,071	2.24%
2018/01/11	0	0.00	5	21.10	21.10	-5	1,051	-0.48%
2018/01/09	3	21.25	0	0.00	21.20	3	1,037	0.29%
2018/01/05	1	21.25	0	0.00	21.30	1	1,005	0.10%