新興 (2605)-第一金-中壢券商分點個股進出

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(已收盤)

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

新興 (2605)籌碼相關－第一金-中壢券商分點個股進出

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

第一金-中壢券商分點個股進出
第一金-中壢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	29	33.72	32	33.88	32.70	-3	17,018	-0.02%
2024/05/30	49	33.32	31	33.49	33.15	18	16,598	0.11%
2024/05/29	47	33.47	16	33.77	32.80	31	15,990	0.19%
2024/05/28	2	31.50	33.3	31.34	32.20	-31.3	14,362	-0.22%
2024/05/27	14	29.28	10	29.13	29.30	4	14,079	0.03%
2024/05/23	6	28.80	7	28.06	28.00	-1	14,075	-0.01%
2024/05/22	2	28.65	0	0.00	28.95	2	14,147	0.01%
2024/05/21	4	28.10	0	0.00	28.10	4	14,300	0.03%
2024/05/20	5	29.04	4	29.05	28.85	1	14,832	0.01%
2024/05/17	8	29.10	6	29.33	28.70	2	14,935	0.01%
2024/05/16	11	28.79	7	28.91	29.50	4	14,772	0.03%
2024/05/15	6	28.57	13.2	28.50	28.45	-7.2	14,505	-0.05%
2024/05/14	22.3	30.00	25.2	29.72	29.40	-2.9	14,149	-0.02%
2024/05/13	25	28.72	22	28.74	28.20	3	12,900	0.02%
2024/05/10	2	27.50	3	27.62	27.45	-1	11,775	-0.01%
2024/05/09	1	27.15	2	27.05	26.85	-1	11,194	-0.01%
2024/05/08	8.5	26.91	6	27.41	26.60	2.5	10,816	0.02%
2024/04/29	3	26.83	1	26.60	26.55	2	9,260	0.02%
2024/04/26	0	0.00	7	26.86	26.60	-7	9,017	-0.08%
2024/04/25	0	0.00	1	26.05	25.70	-1	8,833	-0.01%
2024/04/24	4	25.61	12	25.50	26.15	-8	8,851	-0.09%
2024/04/23	0	0.00	1	25.90	25.90	-1	8,843	-0.01%
2024/04/22	19	27.04	5	27.04	26.00	14	8,812	0.16%
2024/04/19	25	26.69	27	26.67	26.60	-2	8,358	-0.02%
2024/04/16	1	25.10	0	0.00	25.25	1	7,912	0.01%
2024/04/15	8	26.54	0	0.00	26.40	8	8,024	0.10%
2024/04/12	5	26.15	4	26.30	26.35	1	8,064	0.01%
2024/04/11	4	26.20	0	0.00	26.10	4	8,264	0.05%
2024/04/10	0	25.06	0	0.00	24.95	0	8,698	0.00%
2024/04/08	0	23.90	1	23.90	24.10	-1	8,969	-0.01%
2024/03/28	0	24.65	0	0.00	24.30	0	9,545	0.00%
2024/03/27	0	24.30	0	0.00	24.35	0	9,689	0.00%
2024/03/20	0	25.20	0	0.00	25.10	0	10,917	0.00%
2024/03/19	2	25.50	4	25.63	25.70	-2	11,173	-0.02%
2024/03/11	2.1	26.40	0	0.00	26.35	2.1	17,041	0.01%
2024/03/07	2	26.00	21	25.90	25.50	-19	19,921	-0.10%
2024/03/06	10	26.35	0	0.00	26.35	10	20,398	0.05%
2024/03/05	1	27.45	1	26.85	27.15	0	20,507	0.00%
2024/03/04	0.1	27.20	0	0.00	27.00	0.1	20,436	0.00%
2024/03/01	5.1	27.20	0	0.00	27.20	5.1	20,874	0.02%
2024/02/29	16	27.53	11	27.64	27.65	5	21,012	0.02%
2024/02/27	0	0.00	11	26.99	27.05	-11	20,683	-0.05%
2024/02/26	7	27.66	1	27.45	27.40	6	20,529	0.03%
2024/02/22	0	0.00	0.1	27.50	27.10	-0.1	20,186	0.00%
2024/02/21	5.1	27.95	1.2	28.20	27.50	4	19,912	0.02%
2024/02/20	20	26.03	33	26.50	26.60	-13	19,353	-0.07%
2024/02/19	0	0.00	1	25.85	25.80	-1	19,125	-0.01%
2024/02/16	0	0.00	10	24.50	24.65	-10	18,996	-0.05%
2024/02/01	0	0.00	1	23.25	23.45	-1	18,981	-0.01%
2024/01/30	0	0.00	1	23.50	23.35	-1	18,961	-0.01%
2024/01/26	0	0.00	1	23.20	23.15	-1	18,972	-0.01%
2024/01/25	0	0.00	1	23.50	23.40	-1	18,982	-0.01%
2024/01/23	10	24.05	1	23.65	23.50	9	19,036	0.05%
2024/01/22	2	23.90	10	23.60	23.80	-8	19,033	-0.04%
2024/01/18	0	0.00	1	23.70	23.60	-1	19,136	-0.01%
2024/01/17	0	0.00	1	23.45	23.40	-1	19,114	-0.01%
2024/01/16	10	23.80	0	0.00	23.80	10	19,150	0.05%
2024/01/15	1	24.65	0	0.00	24.50	1	19,233	0.01%
2024/01/12	1	24.80	0	0.00	24.45	1	19,412	0.01%
2024/01/11	1	24.65	1	24.60	24.55	0	19,744	0.00%
2024/01/10	0	0.00	2	25.50	24.70	-2	19,772	-0.01%
2024/01/09	2.1	25.44	3	26.02	25.80	-1	19,675	0.00%
2024/01/08	1.1	26.79	1	26.85	26.95	0.1	19,526	0.00%
2024/01/05	1	27.25	2	27.25	27.60	-1	19,410	-0.01%
2024/01/04	0	0.00	3.2	27.00	27.30	-3.2	19,050	-0.02%
2024/01/03	5	26.06	3	25.92	26.20	2	18,525	0.01%
2024/01/02	2	26.10	2	25.55	25.60	0	18,647	0.00%
2023/12/29	1	25.45	5	25.40	25.35	-4	18,537	-0.02%
2023/12/28	2.2	25.53	1	25.40	25.20	1.2	18,565	0.01%
2023/12/27	2	25.83	3.2	25.70	25.60	-1.2	18,584	-0.01%
2023/12/26	8	25.93	9	25.82	25.80	-1	18,640	-0.01%
2023/12/25	3	26.23	6	26.20	25.55	-3	18,655	-0.02%
2023/12/21	1	27.35	0	0.00	27.05	1	18,665	0.01%
2023/12/20	1	26.75	4	27.00	26.80	-3	18,503	-0.02%
2023/12/19	2	27.10	0	0.00	26.85	2	18,498	0.01%
2023/12/18	6	28.53	6	27.93	27.55	0	18,534	0.00%
2023/12/15	2	27.35	2	27.50	27.20	0	18,789	0.00%
2023/12/14	4.2	27.63	2	27.50	27.30	2.2	18,972	0.01%
2023/12/13	29	28.32	30	27.93	27.75	-1	19,259	-0.01%
2023/12/12	23	27.97	20	28.09	27.90	3	19,542	0.02%
2023/12/11	21.1	28.24	10	28.13	27.90	11.1	19,459	0.06%
2023/12/08	33.1	28.54	24	28.83	29.30	9.1	18,535	0.05%
2023/12/07	12	28.02	7	28.26	28.10	5	16,888	0.03%
2023/12/06	53	29.06	58.1	28.72	28.50	-5.1	16,039	-0.03%
2023/12/05	21	28.31	31	28.32	28.80	-10	14,345	-0.07%
2023/12/04	33	25.04	21	25.71	26.20	12	12,101	0.10%
2023/12/01	19	23.02	41	23.81	23.85	-22	11,401	-0.19%
2023/11/30	21	22.71	23	22.60	22.60	-2	10,862	-0.02%
2023/11/29	21	22.42	23	21.82	22.30	-2	10,612	-0.02%
2023/11/28	25	22.13	18	22.30	22.30	7	10,412	0.07%
2023/11/27	13	21.44	15	21.91	21.30	-2	9,810	-0.02%
2023/11/24	10	20.65	0	0.00	20.65	10	9,572	0.10%
2023/11/21	2	20.50	2	20.40	20.40	0	9,592	0.00%
2023/11/20	1	20.40	0	0.00	20.45	1	9,698	0.01%
2023/11/17	7	20.75	3	20.70	20.70	4	9,992	0.04%
2023/11/16	0	0.00	5	20.25	20.55	-5	10,185	-0.05%
2023/11/15	4	20.23	22	20.24	20.15	-18	10,589	-0.17%
2023/11/14	1	20.15	1	20.25	20.15	0	10,833	0.00%
2023/11/10	0	0.00	2	20.30	20.25	-2	10,784	-0.02%
2023/11/09	3	20.63	0	0.00	20.55	3	10,716	0.03%
2023/11/08	2	21.50	2	21.25	21.25	0	10,699	0.00%
2023/11/07	3	21.57	2	21.40	21.40	1	10,703	0.01%
2023/11/03	0	21.90	2	21.85	21.70	-2	10,676	-0.02%
2023/11/02	2	21.35	0	0.00	21.55	2	10,640	0.02%
2023/11/01	1	21.60	0	0.00	21.25	1	10,607	0.01%
2023/10/31	2	21.73	0	0.00	21.60	2	10,527	0.02%
2023/10/30	1	21.95	0	21.90	22.30	1	10,489	0.01%
2023/10/27	1	22.10	1	22.20	22.20	0	10,461	0.00%
2023/10/26	1	22.25	0	0.00	22.25	1	10,411	0.01%
2023/10/24	1	22.35	0	0.00	22.95	1	10,430	0.01%
2023/10/23	2	22.78	4	23.15	22.70	-2	10,314	-0.02%
2023/10/19	15	23.69	30	23.83	24.45	-15	9,938	-0.15%
2023/10/18	33	23.03	18	22.88	22.75	15	9,503	0.16%
2023/10/17	0.9	22.90	0	0.00	22.60	0.9	9,367	0.01%
2023/10/16	0	23.34	0	0.00	23.10	0	9,312	0.00%
2023/10/13	8	24.11	8	23.75	23.75	0	9,248	0.00%
2023/10/12	0.1	23.50	2	23.30	23.60	-1.9	9,136	-0.02%
2023/10/11	1	23.95	6	24.20	23.85	-5	9,077	-0.05%
2023/10/06	8	24.00	116	24.16	24.30	-108	8,907	-1.21%	大賣/鉅額交易
2023/10/05	4	23.28	0	0.00	23.10	4	8,616	0.05%
2023/10/04	6	23.08	6	22.90	22.90	0	8,536	0.00%
2023/10/03	2	22.80	3	22.95	22.90	-1	8,479	-0.01%
2023/10/02	2	22.70	0	0.00	22.55	2	8,403	0.02%
2023/09/28	4	24.00	4	23.75	23.75	0	8,239	0.00%
2023/09/27	20	23.98	20.7	24.07	23.60	-0.7	8,122	-0.01%
2023/09/26	0	0.00	0.2	23.40	23.30	-0.2	7,747	0.00%
2023/09/25	3	23.20	4	23.33	23.70	-1	7,734	-0.01%
2023/09/22	5	22.86	8	22.74	22.90	-3	7,662	-0.04%
2023/09/21	106	23.84	1	23.60	23.30	105	7,516	1.40%	大買/鉅額交易
2023/09/20	11	24.30	8	24.46	23.85	3	7,195	0.04%
2023/09/19	24	24.09	102	24.18	23.85	-78	6,443	-1.21%	大賣/
2023/09/18	116	23.99	19	24.05	23.70	97	6,102	1.59%	大買/
2023/09/15	10	23.15	7	23.46	24.30	3	5,512	0.05%
2023/09/14	1	22.00	6	21.96	22.10	-5	4,726	-0.11%
2023/09/13	2	20.65	1	20.70	20.75	1	4,352	0.02%
2023/09/08	1	21.15	1	20.80	20.85	0	4,365	0.00%
2023/09/07	3	20.70	4	20.89	20.50	-1	4,285	-0.02%
2023/09/06	3	21.13	0	0.00	20.95	3	4,247	0.07%
2023/09/05	1	20.40	3	20.53	20.60	-2	4,136	-0.05%
2023/09/04	1	20.25	1	20.10	20.30	0	4,141	0.00%
2023/09/01	0	0.00	1	20.00	19.80	-1	4,114	-0.02%
2023/08/31	1	19.95	0	0.00	19.95	1	4,124	0.02%
2023/08/30	0	0.00	2	20.03	20.15	-2	4,135	-0.05%
2023/08/29	2	19.90	3	20.00	20.00	-1	4,128	-0.02%
2023/08/25	1	20.05	0	0.00	19.80	1	4,151	0.02%
2023/08/23	9	21.29	11	21.10	21.25	-2	4,004	-0.05%
2023/08/22	1	20.05	1	20.25	21.15	0	3,712	0.00%
2023/08/21	0	0.00	2	20.40	19.85	-2	3,431	-0.06%
2023/08/18	17	20.21	29	20.56	20.95	-12	2,996	-0.40%
2023/08/17	0	0.00	1	19.15	19.05	-1	2,698	-0.04%
2023/08/16	0	0.00	0.3	18.35	18.30	-0.3	2,673	-0.01%
2023/08/14	2	18.25	2	18.35	18.15	0	2,692	0.00%
2023/08/11	0	0.00	1	19.30	19.20	-1	2,649	-0.04%
2023/08/08	0	0.00	10	19.00	18.95	-10	2,644	-0.38%
2023/08/02	1	19.10	3	19.30	19.10	-2	2,817	-0.07%
2023/08/01	0	0.00	4	19.18	19.20	-4	2,792	-0.14%
2023/07/31	1	18.80	0	19.20	18.80	1	2,774	0.04%
2023/07/28	6	19.49	4	19.33	19.30	2	2,744	0.07%
2023/07/27	1	18.65	3.1	18.89	18.95	-2.1	2,658	-0.08%
2023/07/26	0	0.00	1	18.50	18.40	-1	2,637	-0.04%
2023/07/25	3	18.40	0	0.00	18.35	3	2,664	0.11%
2023/07/24	3	18.47	0	0.00	18.35	3	2,678	0.11%
2023/07/20	1	19.05	8	19.08	19.10	-7	2,731	-0.26%
2023/07/19	8	18.89	3	19.08	18.75	5	2,738	0.18%
2023/07/18	6	18.87	2	18.98	18.80	4	2,758	0.14%
2023/07/17	5	19.07	4	19.21	19.20	1	2,754	0.04%
2023/07/14	6.5	19.03	4	18.98	19.00	2.5	2,789	0.09%
2023/07/13	4	18.81	0	0.00	18.70	4	2,823	0.14%
2023/07/12	1.3	19.12	0	0.00	19.05	1.3	2,822	0.05%
2023/07/11	6	19.54	1	19.60	19.40	5	2,822	0.18%
2023/07/10	1.2	19.67	0	0.00	19.55	1.2	2,869	0.04%
2023/07/06	1	20.10	0	0.00	20.10	1	2,903	0.03%
2023/07/03	3	20.52	8	20.61	20.80	-5	3,184	-0.16%
2023/06/30	7	20.22	6	20.28	20.10	1	3,158	0.03%
2023/06/29	1.2	20.12	0	0.00	20.05	1.2	3,146	0.04%
2023/06/28	1	20.65	0	0.00	20.55	1	3,170	0.03%
2023/06/27	1	20.85	0	0.00	20.75	1	3,263	0.03%
2023/06/21	0	0.00	5	21.10	20.90	-5	3,397	-0.15%
2023/06/20	0.2	21.25	10	21.15	21.15	-9.8	3,528	-0.28%
2023/06/16	5	21.63	0	0.00	21.60	5	3,810	0.13%
2023/06/09	0	0.00	2	21.60	21.60	-2	4,557	-0.04%
2023/06/08	0.2	22.00	3	21.72	21.75	-2.8	4,624	-0.06%
2023/06/06	0.1	21.00	0	0.00	21.20	0.1	4,833	0.00%
2023/06/05	1	20.85	2	20.85	20.85	-1	5,025	-0.02%
2023/06/02	2	20.50	0	0.00	20.40	2	5,132	0.04%
2023/05/29	1	21.25	0	0.00	21.45	1	7,857	0.01%
2023/05/26	1	21.45	0	0.00	21.40	1	8,511	0.01%
2023/05/23	1	22.35	0	0.00	22.30	1	8,896	0.01%
2023/05/22	0	0.00	1	22.45	22.50	-1	8,899	-0.01%
2023/05/18	0	0.00	1	22.30	22.30	-1	8,931	-0.01%
2023/05/17	0.1	22.25	0	0.00	22.40	0.1	8,929	0.00%
2023/05/16	10	22.10	1	22.15	22.15	9	8,932	0.10%
2023/05/15	0	0.00	2	21.90	21.90	-2	8,918	-0.02%
2023/05/12	1	21.60	0	0.00	21.95	1	8,908	0.01%
2023/05/11	1	22.20	0	0.00	22.05	1	8,900	0.01%
2023/05/10	1	22.60	2	22.28	22.45	-1	8,826	-0.01%
2023/05/09	2	21.55	0	0.00	21.40	2	8,701	0.02%
2023/05/05	0	0.00	1	21.70	21.65	-1	8,720	-0.01%
2023/05/03	1	21.60	0	0.00	21.65	1	8,753	0.01%
2023/05/02	4	21.99	0	0.00	22.20	4	8,780	0.05%
2023/04/28	0	0.00	1	22.55	22.50	-1	8,760	-0.01%
2023/04/27	3	22.22	0	0.00	22.15	3	8,731	0.03%
2023/04/26	0	0.00	1	22.10	22.25	-1	8,721	-0.01%
2023/04/25	1	22.50	0	0.00	22.40	1	8,694	0.01%
2023/04/24	2	23.25	0	0.00	23.20	2	8,660	0.02%
2023/04/19	1	24.30	0	0.00	24.15	1	8,602	0.01%
2023/04/18	2	24.75	0	0.00	24.50	2	8,575	0.02%
2023/04/17	0	0.00	1	25.15	25.25	-1	8,545	-0.01%
2023/04/13	0	0.00	4	25.15	25.10	-4	8,531	-0.05%
2023/04/11	1	25.45	0	0.00	25.40	1	8,461	0.01%
2023/04/10	4	25.70	0	0.00	25.60	4	8,468	0.05%
2023/04/07	0	0.00	2	25.78	25.70	-2	8,480	-0.02%
2023/04/06	0	0.00	18.2	25.56	25.50	-18.2	8,432	-0.22%
2023/03/31	0	0.00	2	24.70	24.75	-2	8,349	-0.02%
2023/03/29	0	0.00	5	24.39	24.45	-5	8,700	-0.06%
2023/03/28	3	24.58	2	24.95	24.35	1	8,788	0.01%
2023/03/27	2	24.95	2	24.55	24.90	0	8,738	0.00%
2023/03/24	0	0.00	2	23.80	24.00	-2	8,728	-0.02%
2023/03/23	5	24.21	2	24.25	23.75	3	8,719	0.03%
2023/03/22	7	25.51	3	25.60	24.85	4	8,581	0.05%
2023/03/21	4	24.75	5	24.88	24.75	-1	8,388	-0.01%
2023/03/20	1	24.45	0	0.00	24.45	1	8,336	0.01%
2023/03/17	28	24.90	17	24.86	24.65	11	8,284	0.13%
2023/03/16	19	25.57	20	25.55	25.10	-1	8,185	-0.01%
2023/03/15	21	25.69	32.2	26.01	25.90	-11.2	7,998	-0.14%
2023/03/14	15	24.14	15	24.89	25.00	0	7,709	0.00%
2023/03/13	16	24.48	6	24.62	24.60	10	7,587	0.13%
2023/03/10	13	25.29	10	25.00	25.00	3	7,522	0.04%
2023/03/09	21	25.79	20	25.60	25.50	1	7,367	0.01%
2023/03/08	15	26.24	13	25.59	25.65	2	7,310	0.03%
2023/03/07	10	26.50	11	26.45	26.45	-1	7,152	-0.01%
2023/03/06	20	26.35	20	26.58	26.85	0	7,073	0.00%
2023/03/03	4	26.10	18	26.80	27.00	-14	6,800	-0.21%
2023/03/02	57	26.40	46	26.38	26.10	11	6,399	0.17%
2023/03/01	17	26.63	5	25.62	25.40	12	5,622	0.21%
2023/02/24	8	25.00	5	25.31	25.70	3	4,432	0.07%
2023/02/23	0	0.00	4	23.05	23.40	-4	3,756	-0.11%
2023/02/22	0	0.00	10	21.50	21.30	-10	3,407	-0.29%
2023/02/16	0	0.00	10	20.80	20.80	-10	3,472	-0.29%
2023/02/15	2	20.18	2	20.33	20.30	0	3,495	0.00%
2023/02/14	0	20.30	0	0.00	20.45	0	3,519	0.00%
2023/02/10	2	19.85	0	0.00	19.85	2	3,590	0.06%
2023/02/06	0	0.00	2	20.30	20.25	-2	3,680	-0.05%
2023/02/02	2	20.25	0	0.00	20.35	2	3,683	0.05%
2023/01/04	0	0.00	2	19.28	19.20	-2	3,734	-0.05%
2023/01/03	2	19.93	0	0.00	19.65	2	3,725	0.05%
2022/12/27	0	0.00	1	20.90	20.65	-1	3,757	-0.03%
2022/12/26	12	20.02	4	20.10	20.30	8	3,714	0.22%
2022/12/23	10	20.50	0	0.00	20.65	10	3,703	0.27%
2022/12/22	3	21.18	1	21.65	21.40	2	3,650	0.05%
2022/12/16	0	0.00	7	20.20	20.65	-7	3,428	-0.20%
2022/12/02	0	0.00	6	20.20	19.75	-6	3,727	-0.16%
2022/11/23	0	0.00	2	18.85	19.25	-2	3,630	-0.06%
2022/11/16	0.1	19.50	0	0.00	19.05	0.1	3,815	0.00%
2022/11/08	0	0.00	1	18.75	18.70	-1	4,494	-0.02%
2022/11/07	1	18.35	0	0.00	18.45	1	4,462	0.02%
2022/11/04	0.1	17.80	0	0.00	17.70	0.1	4,449	0.00%
2022/11/02	0	0.00	30	17.90	17.60	-30	4,418	-0.68%
2022/10/20	1	17.75	1	17.90	18.10	0	4,660	0.00%
2022/10/14	1	18.45	0	0.00	18.65	1	5,538	0.02%
2022/10/11	0	0.00	3	19.25	19.30	-3	5,650	-0.05%
2022/10/07	2	19.80	0	0.00	19.90	2	5,645	0.04%
2022/10/06	5	19.95	5	19.75	19.85	0	5,659	0.00%
2022/10/05	0	0.00	2	19.70	19.55	-2	5,671	-0.04%
2022/09/28	0	0.00	6	18.80	18.60	-6	5,604	-0.11%
2022/09/22	8	21.68	21	21.21	21.20	-13	5,439	-0.24%
2022/09/21	15	21.65	0	0.00	21.40	15	5,394	0.28%
2022/09/19	4	20.75	0	0.00	20.65	4	5,321	0.08%
2022/09/15	3	21.82	7	21.50	21.75	-4	5,368	-0.07%
2022/09/14	16	20.53	5	20.74	20.75	11	5,276	0.21%
2022/09/08	0	0.00	2	19.85	20.15	-2	5,403	-0.04%
2022/08/31	2	21.50	0	0.00	21.45	2	5,517	0.04%
2022/08/29	0	0.00	50	21.55	21.55	-50	5,509	-0.91%
2022/08/26	50	22.85	100	22.88	22.90	-50	5,457	-0.92%
2022/08/24	0	0.00	2	23.30	23.15	-2	5,448	-0.04%
2022/08/23	102	24.38	2	23.50	23.70	100	5,430	1.84%	大買/
2022/08/22	0	0.00	1	23.25	23.95	-1	5,325	-0.02%
2022/08/19	9	24.60	3	24.25	24.20	6	5,266	0.11%
2022/08/18	1	24.40	4.2	24.64	24.75	-3.2	4,912	-0.07%
2022/08/15	0	0.00	2	22.15	22.45	-2	4,882	-0.04%
2022/08/10	0	0.00	3	23.10	22.75	-3	5,053	-0.06%
2022/08/03	2	23.30	0	0.00	22.95	2	5,635	0.04%
2022/07/27	5	23.85	0	0.00	23.70	5	6,772	0.07%
2022/07/26	0	0.00	0.1	24.00	23.60	-0.1	6,987	0.00%
2022/07/22	0	0.00	10	25.95	25.50	-10	7,465	-0.13%
2022/07/21	13	24.77	2	24.83	24.85	11	7,566	0.15%
2022/07/19	3.3	21.45	3	21.60	21.50	0.3	7,949	0.00%
2022/07/14	0	0.00	1	20.85	20.80	-1	11,543	-0.01%
2022/07/08	0	0.00	1	20.95	21.00	-1	11,738	-0.01%
2022/07/04	0	0.00	1	19.55	19.75	-1	11,744	-0.01%
2022/07/01	1	20.45	2	19.30	19.20	-1	11,731	-0.01%
2022/06/28	0	0.00	10	21.25	21.85	-10	11,632	-0.09%
2022/06/27	11	21.96	1	21.90	21.90	10	11,618	0.09%
2022/06/24	0	0.00	1	21.25	20.80	-1	11,560	-0.01%
2022/06/23	2	20.05	2	20.50	20.25	0	11,530	0.00%
2022/06/22	2	20.95	0	0.00	20.80	2	11,492	0.02%
2022/06/21	0	0.00	2.2	21.57	21.55	-2.2	11,420	-0.02%
2022/06/17	0.1	22.60	1	22.85	22.60	-0.9	11,316	-0.01%
2022/06/16	1.1	23.00	0	0.00	22.95	1.1	11,333	0.01%
2022/06/15	1	24.20	1	24.15	24.00	0	11,302	0.00%
2022/06/13	2	24.68	0	0.00	24.50	2	11,431	0.02%
2022/06/10	2	25.60	0	0.00	25.70	2	11,566	0.02%
2022/06/09	2	26.00	0	0.00	26.00	2	11,788	0.02%
2022/05/24	0	0.00	3	27.12	27.10	-3	13,941	-0.02%
2022/05/23	1	26.80	2	27.63	26.85	-1	14,091	-0.01%
2022/05/20	3	26.48	1	26.25	26.05	2	13,981	0.01%
2022/05/19	1	26.00	0	0.00	26.15	1	14,115	0.01%
2022/05/16	0	0.00	1	26.50	26.70	-1	14,172	-0.01%
2022/05/12	0	0.00	3	27.32	26.50	-3	14,044	-0.02%
2022/05/11	2	27.98	0	0.00	27.90	2	13,901	0.01%
2022/05/10	3	29.73	2	29.93	29.25	1	13,714	0.01%
2022/05/09	1	29.90	5	29.46	29.20	-4	13,542	-0.03%
2022/05/06	1	30.50	2	29.88	30.15	-1	13,483	-0.01%
2022/05/05	1	30.95	4	30.24	30.40	-3	13,386	-0.02%
2022/05/04	6	30.53	67.2	30.58	30.20	-61.2	13,143	-0.47%
2022/05/03	17	29.19	9	29.29	29.50	8	12,726	0.06%
2022/04/29	11	29.13	40	29.79	30.05	-29	12,531	-0.23%
2022/04/28	22	28.15	0	0.00	28.25	22	12,190	0.18%
2022/04/27	31	29.11	13	29.27	28.75	18	11,951	0.15%
2022/04/26	23	29.20	14	29.35	28.40	9	11,537	0.08%
2022/04/25	14	30.53	0	0.00	30.50	14	11,187	0.13%
2022/04/22	46	32.57	19	32.70	33.00	27	10,690	0.25%
2022/04/21	9	31.19	35	30.73	31.95	-26	9,153	-0.28%
2022/04/20	39	29.82	16	30.19	29.20	23	8,103	0.28%
2022/04/19	1	28.45	3	27.95	28.15	-2	7,118	-0.03%
2022/04/18	2	27.35	0	0.00	27.30	2	7,038	0.03%
2022/04/14	0	0.00	5	27.25	27.30	-5	6,965	-0.07%
2022/04/13	5	26.80	0	0.00	27.05	5	6,963	0.07%
2022/04/07	0	26.85	0	0.00	26.50	0	7,039	0.00%
2022/03/30	0	0.00	2	28.00	27.95	-2	7,259	-0.03%
2022/03/28	2	27.40	2	27.60	27.95	0	7,446	0.00%
2022/03/25	0	0.00	2	27.85	27.85	-2	7,742	-0.03%
2022/03/22	2	28.65	0	0.00	28.60	2	7,898	0.03%
2022/03/21	3	28.93	5	29.01	28.95	-2	8,006	-0.02%
2022/03/18	0	0.00	1	28.85	28.85	-1	8,035	-0.01%
2022/03/16	2	27.90	0	0.00	27.50	2	8,091	0.02%
2022/03/15	1	28.05	0	0.00	27.40	1	8,137	0.01%
2022/03/14	5	28.83	0	0.00	28.80	5	8,432	0.06%
2022/03/11	3	29.92	23	29.25	29.60	-20	8,444	-0.24%
2022/03/10	24	28.80	4	29.95	30.00	20	8,269	0.24%
2022/03/08	0	0.00	2	27.70	26.90	-2	7,804	-0.03%
2022/03/07	4	28.01	1	27.90	28.00	3	7,813	0.04%
2022/03/04	3	28.65	3	28.90	28.40	0	7,872	0.00%
2022/03/03	0.1	28.10	1	28.30	28.60	-0.9	7,866	-0.01%
2022/03/02	3	28.40	0	0.00	27.85	3	7,971	0.04%
2022/02/25	1	28.25	0	0.00	28.20	1	8,264	0.01%
2022/02/24	1	27.80	0	0.00	27.30	1	8,173	0.01%
2022/02/23	4	28.54	1	27.95	28.15	3	8,174	0.04%
2022/02/22	0	0.00	2	27.35	27.50	-2	8,051	-0.02%
2022/02/21	12	28.88	10	29.30	28.20	2	8,013	0.02%
2022/02/17	1	27.05	1	27.20	27.35	0	7,886	0.00%
2022/02/10	1	27.25	1	26.85	26.90	0	8,711	0.00%
2022/02/09	1	26.30	1	26.45	26.70	0	8,825	0.00%
2022/02/08	0	0.00	1	26.40	26.40	-1	8,857	-0.01%
2022/02/07	1	24.60	0	0.00	25.70	1	8,953	0.01%
2022/01/26	2	24.15	4	24.31	24.55	-2	9,350	-0.02%
2022/01/25	2	24.18	0	0.00	24.05	2	9,484	0.02%
2022/01/21	2	25.63	0	0.00	25.25	2	9,680	0.02%
2022/01/19	0	26.80	0	0.00	26.30	0	9,896	0.00%
2022/01/14	0	0.00	3	26.95	27.05	-3	10,580	-0.03%
2022/01/13	3	27.25	0	0.00	27.10	3	10,729	0.03%
2022/01/11	0	0.00	2	27.95	27.75	-2	10,983	-0.02%
2022/01/06	1	29.20	0	0.00	28.75	1	11,917	0.01%
2022/01/05	0	0.00	3	29.10	28.90	-3	12,229	-0.02%
2022/01/04	0	0.00	1	29.30	29.35	-1	12,557	-0.01%
2022/01/03	1	28.70	1	28.60	29.00	0	13,097	0.00%
2021/12/29	0	0.00	1	29.70	29.50	-1	14,225	-0.01%
2021/12/28	1	29.80	0	0.00	29.25	1	14,596	0.01%
2021/12/27	0.1	29.40	0	0.00	29.25	0.1	15,436	0.00%
2021/12/23	0	0.00	2	30.15	30.00	-2	17,091	-0.01%
2021/12/22	3	30.70	5	30.66	30.60	-2	17,714	-0.01%
2021/12/21	0	0.00	3	30.90	31.35	-3	17,683	-0.02%
2021/12/20	2	30.03	2	29.75	29.75	0	17,477	0.00%
2021/12/17	3	30.63	0	0.00	29.95	3	17,573	0.02%
2021/12/14	0	0.00	2	29.10	29.00	-2	17,464	-0.01%
2021/12/09	1	30.50	1	31.20	31.10	0	17,714	0.00%
2021/12/08	3	32.45	1	32.30	31.20	2	17,835	0.01%
2021/12/07	4	30.29	1	30.35	30.95	3	17,465	0.02%
2021/12/06	2.2	30.05	7	30.04	30.05	-4.8	17,332	-0.03%
2021/12/03	5	28.90	1	29.85	28.80	4	17,262	0.02%
2021/12/02	1	29.70	0	0.00	29.40	1	17,458	0.01%
2021/12/01	0	0.00	5	28.36	28.65	-5	17,372	-0.03%
2021/11/29	1.1	27.54	3	27.55	27.15	-1.9	17,572	-0.01%
2021/11/25	0	0.00	1	29.65	28.85	-1	17,935	-0.01%
2021/11/24	1	29.65	6	29.29	30.05	-5	18,295	-0.03%
2021/11/23	3	28.87	4	28.68	28.70	-1	18,414	-0.01%
2021/11/22	5	27.75	1	28.30	28.00	4	19,057	0.02%
2021/11/18	0	0.00	1	28.70	28.55	-1	22,165	0.00%
2021/11/17	2	28.58	1	29.00	28.35	1	22,237	0.00%
2021/11/16	2	29.40	1	29.40	29.50	1	22,449	0.00%
2021/11/15	0	0.00	1	28.60	28.55	-1	22,949	0.00%
2021/11/12	0	0.00	1	29.10	29.20	-1	23,397	0.00%
2021/11/11	2	29.33	0	0.00	29.30	2	23,441	0.01%
2021/11/10	0	0.00	1	29.95	29.60	-1	23,428	0.00%
2021/11/09	5	29.99	4	29.91	30.00	1	23,447	0.00%
2021/11/08	1	29.15	3	29.20	29.70	-2	23,286	-0.01%
2021/11/04	3	28.80	0	0.00	28.35	3	23,601	0.01%
2021/11/03	7	28.93	4	28.93	28.60	3	23,613	0.01%
2021/11/02	1	28.35	7	28.49	28.15	-6	23,632	-0.03%
2021/11/01	0	0.00	1	27.90	27.80	-1	23,536	0.00%
2021/10/29	3	27.60	2	27.50	27.70	1	23,490	0.00%
2021/10/28	2	27.55	4	27.56	27.40	-2	23,422	-0.01%
2021/10/27	1	27.80	0	0.00	27.50	1	23,567	0.00%
2021/10/26	4	28.40	0	0.00	28.85	4	24,010	0.02%
2021/10/25	1	26.05	2	28.28	28.05	-1	24,425	0.00%
2021/10/22	2	27.85	0	0.00	27.40	2	24,559	0.01%
2021/10/21	1	29.20	2	29.40	29.00	-1	24,781	0.00%
2021/10/20	6	29.25	0.1	29.50	28.85	5.9	24,809	0.02%
2021/10/19	2	29.30	3	29.30	29.15	-1	25,173	0.00%
2021/10/18	8	29.18	9	29.06	29.20	-1	25,495	0.00%
2021/10/15	5.1	31.06	4	30.85	30.70	1.1	25,478	0.00%
2021/10/14	0	0.00	2	31.68	30.90	-2	25,577	-0.01%
2021/10/13	22	32.86	37	33.62	31.90	-15	25,525	-0.06%
2021/10/12	27	33.83	24	35.44	33.65	3	26,659	0.01%
2021/10/08	5	36.45	1	37.35	36.25	4	27,292	0.01%
2021/10/07	31	37.08	12	37.05	36.40	19	27,775	0.07%
2021/10/06	4	34.50	3	35.35	34.00	1	27,723	0.00%
2021/10/05	6	35.65	0	0.00	35.95	6	28,502	0.02%
2021/10/04	16	36.45	24	36.11	36.50	-8	28,379	-0.03%
2021/10/01	9	37.01	5	37.17	35.90	4	27,858	0.01%
2021/09/30	4	37.26	8	38.07	39.85	-4	27,282	-0.01%
2021/09/29	14	36.93	21	36.84	36.25	-7	26,780	-0.03%
2021/09/28	7	35.44	0	0.00	35.50	7	26,681	0.03%
2021/09/27	1	37.30	11	37.14	36.50	-10	26,967	-0.04%
2021/09/24	5.1	36.97	1	36.80	37.05	4.1	27,389	0.02%
2021/09/23	1	36.05	0	0.00	36.00	1	27,895	0.00%
2021/09/22	1	35.40	0	0.00	35.45	1	28,899	0.00%
2021/09/14	0	0.00	3	37.05	37.00	-3	33,519	-0.01%
2021/09/13	1	37.30	4	37.36	37.20	-3	34,893	-0.01%
2021/09/10	2	35.43	1	35.40	35.85	1	35,042	0.00%
2021/09/09	0	0.00	1	35.50	35.30	-1	35,802	0.00%
2021/09/08	4	36.40	2	35.80	36.20	2	36,746	0.01%
2021/09/07	3	37.45	1	36.75	36.35	2	37,562	0.01%
2021/09/06	7	37.34	8	36.43	35.80	-1	38,023	0.00%
2021/09/03	5	37.54	6	37.30	37.70	-1	38,313	0.00%
2021/09/02	9	38.87	2	39.13	38.90	7	38,214	0.02%
2021/09/01	3	38.65	4	39.08	38.50	-1	38,146	0.00%
2021/08/31	11	41.64	10	40.93	40.40	1	38,165	0.00%
2021/08/30	6	42.64	7	41.79	41.60	-1	38,191	0.00%
2021/08/27	8	41.74	6	41.56	41.00	2	37,861	0.01%
2021/08/26	22	43.46	15	43.15	42.75	7	37,985	0.02%
2021/08/25	26	42.41	16	42.65	43.10	10	38,102	0.03%
2021/08/24	13	41.15	39	41.89	43.25	-26	36,942	-0.07%
2021/08/23	0	0.00	1	39.35	39.35	-1	35,626	0.00%
2021/08/20	8	35.61	6.1	35.57	35.80	1.9	35,917	0.01%
2021/08/19	8	36.44	8	35.68	34.50	0	36,090	0.00%
2021/08/18	24	35.35	33	35.51	35.70	-9	35,873	-0.03%
2021/08/17	22	34.50	14	34.15	33.10	8	36,218	0.02%
2021/08/16	3	34.83	2	34.65	33.95	1	37,250	0.00%
2021/08/13	4	35.70	11	35.46	34.90	-7	37,687	-0.02%
2021/08/12	2.1	35.90	0	0.00	35.95	2.1	37,874	0.01%
2021/08/11	4.1	35.04	5	35.81	35.40	-0.9	38,208	0.00%
2021/08/10	9	38.17	2	37.95	37.10	7	38,133	0.02%
2021/08/09	10	38.51	15	38.68	38.20	-5	38,463	-0.01%
2021/08/06	34	39.47	15	39.62	38.25	19	38,865	0.05%
2021/08/05	3	37.63	1	37.65	37.55	2	38,783	0.01%
2021/08/04	2	38.50	2	38.70	38.50	0	39,050	0.00%
2021/08/03	3	38.42	0	0.00	38.25	3	40,143	0.01%
2021/08/02	1	37.95	3	38.60	38.90	-2	40,483	0.00%
2021/07/30	13	40.15	32	40.49	38.40	-19	40,492	-0.05%
2021/07/29	72	40.47	60	39.75	41.90	12	40,012	0.03%
2021/07/28	21	38.17	10	38.94	38.20	11	39,583	0.03%
2021/07/27	16	39.60	14	38.91	37.65	2	39,417	0.01%
2021/07/26	3	40.07	44	39.49	38.60	-41	39,346	-0.10%
2021/07/23	27	40.96	6	40.76	40.30	21	39,342	0.05%
2021/07/22	17	39.21	6.4	39.12	39.90	10.6	39,101	0.03%
2021/07/21	13	41.38	21	39.80	38.75	-8	38,911	-0.02%
2021/07/20	7	42.18	56	41.85	41.35	-49	38,951	-0.13%
2021/07/19	7.4	44.56	62	44.43	43.75	-54.6	40,114	-0.14%
2021/07/16	124	47.19	23	46.98	44.85	101	41,146	0.25%	大買/鉅額交易
2021/07/15	36	44.11	19	45.70	46.40	17	41,185	0.04%
2021/07/14	21	43.34	17	42.92	42.20	4	42,389	0.01%
2021/07/13	5.1	43.77	7	43.31	43.00	-1.9	42,183	0.00%
2021/07/12	29	48.18	18	49.23	46.40	11	42,060	0.03%
2021/07/09	1	49.55	15	49.31	49.00	-14	41,030	-0.03%
2021/07/08	12	48.23	32	47.91	50.90	-20	41,077	-0.05%
2021/07/07	28	49.59	2	49.65	46.35	26	40,963	0.06%
2021/07/06	9.1	48.26	23	47.96	47.70	-13.9	40,853	-0.03%
2021/07/05	23.4	49.00	27	48.77	49.00	-3.6	40,576	-0.01%
2021/07/02	24	55.59	22.6	54.32	54.00	1.4	40,090	0.00%
2021/07/01	33.6	57.53	16.2	55.97	56.50	17.4	39,808	0.04%
2021/06/30	22.2	52.13	10.2	52.66	53.90	12	39,398	0.03%
2021/06/29	54.5	51.52	42.3	50.92	51.90	12.3	38,902	0.03%
2021/06/28	22	48.60	3	49.60	49.90	19	38,022	0.05%
2021/06/25	25	45.40	10	45.40	45.40	15	37,521	0.04%
2021/06/24	7	40.26	54	40.73	41.30	-47	37,242	-0.13%
2021/06/23	58.3	37.90	27	37.11	37.55	31.3	35,612	0.09%
2021/06/22	48.1	39.57	55.1	39.72	39.90	-7.1	33,373	-0.02%
2021/06/21	6	36.25	17.1	36.30	36.30	-11.1	31,830	-0.03%
2021/06/18	4	32.74	11	32.88	33.00	-7	31,713	-0.02%
2021/06/17	8	29.51	9	29.73	30.00	-1	31,502	0.00%
2021/06/16	9	28.76	25	29.11	28.50	-16	30,980	-0.05%
2021/06/15	17	29.03	17	28.79	29.45	0	30,498	0.00%
2021/06/11	6	27.83	9.1	27.56	27.25	-3.1	29,919	-0.01%
2021/06/09	12	26.24	14	26.45	26.20	-2	31,097	-0.01%
2021/06/08	8	27.04	6	26.94	26.80	2	30,947	0.01%
2021/06/07	1	25.90	3	25.75	26.20	-2	30,768	-0.01%
2021/06/04	2.9	28.14	0	0.00	27.20	2.9	30,468	0.01%
2021/06/03	3	28.75	25	28.56	28.75	-22	30,316	-0.07%
2021/06/02	34	28.37	13.2	28.81	28.75	20.8	30,021	0.07%
2021/06/01	4	26.83	9	26.90	27.60	-5	29,193	-0.02%
2021/05/31	4	26.44	2	26.20	26.20	2	28,839	0.01%
2021/05/28	10	26.25	14	26.17	26.50	-4	28,437	-0.01%
2021/05/27	20.1	26.13	34	26.25	25.70	-13.9	28,111	-0.05%
2021/05/26	1.2	26.93	0	0.00	26.05	1.2	27,653	0.00%
2021/05/25	21	26.38	19.6	26.69	26.20	1.4	27,292	0.01%
2021/05/24	25.6	26.27	20	27.08	26.75	5.6	26,502	0.02%
2021/05/21	26	24.03	31	24.30	25.10	-5	25,387	-0.02%
2021/05/20	5	24.50	28	24.07	23.45	-23	24,952	-0.09%
2021/05/19	1	24.65	1	23.70	24.65	0	25,004	0.00%
2021/05/18	10	23.23	7	23.26	23.55	3	24,640	0.01%
2021/05/17	50	21.96	42	22.10	21.45	8	24,438	0.03%
2021/05/14	42	23.34	7.1	24.42	23.30	34.9	23,925	0.15%
2021/05/13	18.1	26.26	9	26.17	25.85	9.1	23,349	0.04%
2021/05/12	15	28.86	0	0.00	28.70	15	22,988	0.07%
2021/05/11	49	33.78	9	33.83	31.85	40	22,719	0.18%
2021/05/10	14	33.41	26	34.33	35.00	-12	21,623	-0.06%
2021/05/07	0	0.00	40	32.00	33.10	-40	21,216	-0.19%
2021/05/06	10	30.05	0	0.00	30.10	10	20,974	0.05%
2021/05/05	0	0.00	47	29.05	30.05	-47	20,872	-0.23%
2021/05/04	13	31.93	12	29.95	29.95	1	20,732	0.00%
2021/05/03	16	34.26	5	33.80	33.25	11	20,590	0.05%
2021/04/29	8	32.14	11	32.14	32.50	-3	20,313	-0.01%
2021/04/28	29	32.91	8	32.76	31.85	21	20,265	0.10%
2021/04/27	6	33.87	9.2	33.32	33.20	-3.2	20,165	-0.02%
2021/04/26	20	33.08	31	32.94	33.50	-11	19,984	-0.06%
2021/04/23	92	31.99	21	32.34	31.20	71	19,692	0.36%
2021/04/22	38	33.34	28	33.16	33.00	10	18,534	0.05%
2021/04/21	44	30.43	37	31.11	31.25	7	17,455	0.04%
2021/04/20	75	27.85	23	28.25	28.45	52	16,089	0.32%
2021/04/19	7	24.55	14	25.19	25.90	-7	14,151	-0.05%
2021/04/16	10	23.38	25	22.76	23.55	-15	13,651	-0.11%
2021/04/15	0	0.00	3	22.00	21.95	-3	13,176	-0.02%
2021/04/14	0	0.00	1	22.20	21.75	-1	13,512	-0.01%
2021/04/13	21	22.31	16	22.24	21.65	5	13,634	0.04%
2021/04/12	1	21.60	8	21.93	21.50	-7	13,664	-0.05%
2021/04/09	0	0.00	2	21.50	21.20	-2	14,108	-0.01%
2021/04/08	3	21.93	0	0.00	21.85	3	14,351	0.02%
2021/04/07	4	21.79	4	21.88	21.85	0	14,772	0.00%
2021/04/06	3	21.92	0	0.00	21.90	3	16,249	0.02%
2021/04/01	1.9	21.70	3	21.88	21.75	-1.2	17,038	-0.01%
2021/03/31	1	21.95	101	21.70	21.90	-100	17,566	-0.57%	大賣/
2021/03/30	100	21.15	2	21.15	21.15	98	17,631	0.56%
2021/03/26	2	20.78	10	20.90	21.30	-8	19,605	-0.04%
2021/03/25	472	21.25	490	20.61	20.65	-18	20,652	-0.09%	大買/大賣/
2021/03/24	2	21.30	0	0.00	21.25	2	21,196	0.01%
2021/03/23	5	22.13	2	22.05	21.80	3	21,080	0.01%
2021/03/22	0	0.00	14	23.26	23.00	-14	20,831	-0.07%
2021/03/19	4	22.65	31	23.06	22.50	-27	20,375	-0.13%
2021/03/18	11	22.70	31	22.75	22.55	-20	20,022	-0.10%
2021/03/17	8	21.98	2	21.88	21.85	6	19,727	0.03%
2021/03/16	54	22.51	5	22.49	22.60	49	19,870	0.25%
2021/03/15	14	21.36	7	21.80	22.00	7	19,908	0.04%
2021/03/12	0	0.00	3	20.05	20.00	-3	19,489	-0.02%
2021/03/11	1	19.85	4	19.95	19.95	-3	19,577	-0.02%
2021/03/09	1	19.90	0	0.00	19.95	1	19,393	0.01%
2021/03/08	1	19.60	1	20.40	19.55	0	19,297	0.00%
2021/03/05	1	19.55	0	0.00	19.65	1	19,139	0.01%
2021/03/04	0	0.00	6	20.09	20.00	-6	19,102	-0.03%
2021/02/26	1	19.85	2	20.00	20.00	-1	19,310	-0.01%
2021/02/25	0	0.00	11	19.88	20.00	-11	19,285	-0.06%
2021/02/24	6.1	19.81	0	0.00	19.50	6.1	19,241	0.03%
2021/02/23	10	20.30	60	20.13	20.05	-50	19,172	-0.26%
2021/02/22	52	20.30	11	20.21	20.25	41	19,128	0.21%
2021/02/19	39	19.72	15	19.80	20.00	24	18,983	0.13%
2021/02/18	10	19.40	0	0.00	19.80	10	18,564	0.05%
2021/02/17	5	17.45	0	0.00	18.00	5	18,364	0.03%
2021/02/05	1	17.40	0	0.00	17.35	1	18,366	0.01%
2021/01/29	2	18.00	0	0.00	17.60	2	18,405	0.01%
2021/01/25	0	0.00	5	18.90	19.00	-5	18,154	-0.03%
2021/01/20	3	18.45	5	18.65	18.05	-2	17,762	-0.01%
2021/01/19	2	19.05	0	0.00	19.30	2	17,600	0.01%
2021/01/18	1	18.80	5	18.70	19.55	-4	17,527	-0.02%
2021/01/15	8	19.70	0	0.00	19.80	8	17,371	0.05%
2021/01/14	1	20.95	1	21.05	20.95	0	17,105	0.00%
2021/01/13	0	0.00	5	20.70	20.60	-5	16,799	-0.03%
2021/01/12	0.1	20.80	0	0.00	20.60	0.1	16,661	0.00%
2021/01/11	5	21.20	8.2	21.75	21.75	-3.2	16,399	-0.02%
2021/01/08	5	20.78	2	20.60	20.60	3	16,071	0.02%
2021/01/07	3	20.37	15	20.51	20.65	-12	15,843	-0.08%
2021/01/06	9	21.72	2	21.08	21.10	7	15,420	0.05%
2021/01/05	7	22.82	3	22.60	22.85	4	14,979	0.03%
2021/01/04	10	23.26	11	23.45	23.35	-1	14,715	-0.01%
2020/12/31	9	22.86	2	22.60	22.70	7	14,154	0.05%
2020/12/30	9	22.76	10	22.18	22.50	-1	13,819	-0.01%
2020/12/29	50	24.08	24	24.49	23.40	26	13,373	0.19%
2020/12/28	40	22.60	38	22.82	22.95	2	11,946	0.02%
2020/12/25	9	20.38	16	20.80	20.90	-7	11,038	-0.06%
2020/12/24	15	19.83	3	20.00	19.80	12	10,507	0.11%
2020/12/23	8	19.46	4	19.70	20.00	4	10,363	0.04%
2020/12/22	20	20.43	24.1	20.60	19.80	-4.1	9,933	-0.04%
2020/12/21	9	20.01	21	20.15	20.45	-12	8,294	-0.14%
2020/12/18	0	0.00	10	18.26	18.60	-10	7,201	-0.14%
2020/12/17	5	17.25	2	17.30	17.35	3	6,540	0.05%
2020/12/16	0	0.00	4	17.45	17.50	-4	6,504	-0.06%
2020/12/15	7	17.55	9	17.17	17.35	-2	6,431	-0.03%
2020/12/14	2	16.95	2	17.35	17.55	0	6,229	0.00%
2020/12/11	13	16.90	0	0.00	16.75	13	6,034	0.22%
2020/12/10	21.1	17.57	5	17.35	17.35	16.1	5,814	0.28%
2020/12/09	31.1	18.54	18	18.67	18.60	13.1	5,442	0.24%
2020/12/08	0	0.00	3.1	17.70	17.85	-3.1	4,384	-0.07%
2020/12/07	0	0.00	2	16.10	16.25	-2	4,114	-0.05%
2020/12/02	1	15.70	0	0.00	15.70	1	4,129	0.02%
2020/11/27	0	0.00	0	15.85	15.75	0	4,077	0.00%
2020/11/26	0	0.00	6	15.63	16.00	-6	4,002	-0.15%
2020/11/17	0	0.00	8.1	14.80	14.90	-8.1	3,994	-0.20%
2020/11/13	8	14.90	0	0.00	14.85	8	4,027	0.20%
2020/11/06	2	14.15	0	0.00	14.25	2	3,795	0.05%
2020/11/02	0	14.50	0	0.00	14.15	0	3,916	0.00%
2020/10/14	0	0.00	25	14.60	14.60	-25	3,707	-0.67%
2020/10/08	2	15.20	0	0.00	15.15	2	3,595	0.06%
2020/10/07	0	0.00	25	15.38	15.40	-25	3,535	-0.71%
2020/10/05	0	0.00	5	15.60	15.95	-5	3,387	-0.15%
2020/09/29	30	15.45	0	0.00	15.25	30	3,255	0.92%
2020/09/28	20	15.22	0	0.00	15.15	20	3,157	0.63%
2020/09/24	0	0.00	20	14.15	14.00	-20	3,030	-0.66%
2020/09/23	0.1	14.70	0	0.00	14.40	0.1	3,009	0.00%
2020/09/22	0	0.00	20	14.42	14.60	-20	2,976	-0.67%
2020/09/10	0	0.00	10	15.05	14.95	-10	3,094	-0.32%
2020/09/09	0	0.00	5	15.25	15.40	-5	3,004	-0.17%
2020/09/08	2	15.50	0	0.00	15.30	2	2,964	0.07%
2020/09/07	1	15.60	1	15.40	15.60	0	2,894	0.00%
2020/09/04	5	15.05	0	0.00	15.25	5	2,783	0.18%
2020/09/03	0	0.00	5	15.35	15.30	-5	2,786	-0.18%
2020/08/31	2	15.95	1	15.60	15.95	1	2,710	0.04%
2020/08/27	1	16.05	2	15.65	15.55	-1	2,475	-0.04%
2020/08/26	0	0.00	1	15.90	16.25	-1	2,362	-0.04%
2020/08/25	42.1	15.30	0	0.00	15.40	42.1	2,189	1.92%
2020/08/21	0	0.00	5	14.65	14.85	-5	2,140	-0.23%
2020/08/07	2	14.10	0	0.00	14.10	2	1,798	0.11%
2020/08/06	3	14.15	0	0.00	14.10	3	1,791	0.17%
2020/08/05	20	14.28	0	0.00	14.15	20	1,798	1.11%
2020/07/13	0	0.00	0.2	14.80	14.80	-0.2	2,321	-0.01%
2020/06/30	0	0.00	15	15.10	15.15	-15	2,362	-0.63%
2020/06/29	0	0.00	15	15.05	15.05	-15	2,377	-0.63%
2020/06/22	0	0.00	2	15.30	15.30	-2	2,401	-0.08%
2020/06/18	32	15.58	1	15.50	15.55	31	2,268	1.37%
2020/06/11	0	0.00	23	14.71	14.60	-23	2,309	-1.00%
2020/06/09	7	14.93	0	0.00	14.80	7	2,317	0.30%
2020/05/26	0	0.00	2	14.05	14.15	-2	2,318	-0.09%
2020/05/21	1	14.30	0	0.00	14.25	1	2,323	0.04%
2020/05/15	1	13.90	0	0.00	13.60	1	2,310	0.04%
2020/05/11	0	0.00	0.1	14.70	14.70	-0.1	2,299	-0.01%
2020/04/30	0	0.00	1	14.90	14.80	-1	2,271	-0.04%
2020/04/29	0	0.00	1	15.00	14.95	-1	2,330	-0.04%
2020/04/10	0	0.00	1	12.45	12.70	-1	1,924	-0.05%
2020/04/08	1	12.20	0	0.00	12.10	1	1,895	0.05%
2020/04/06	0	0.00	1	11.95	12.10	-1	1,839	-0.05%
2020/03/30	1	11.10	0	0.00	11.00	1	1,745	0.06%
2020/03/24	1	10.10	0	0.00	10.25	1	1,738	0.06%
2020/02/19	2	14.13	4	13.90	14.15	-2	1,406	-0.14%
2020/02/04	4	13.60	0	0.00	13.60	4	1,348	0.30%
2020/01/30	1	15.00	0	0.00	14.85	1	1,202	0.08%
2020/01/20	1	15.80	0	0.00	15.85	1	1,188	0.08%
2020/01/15	3	15.73	0	0.00	15.85	3	1,171	0.26%
2019/12/27	0	0.00	1	16.80	16.80	-1	1,387	-0.07%
2019/12/19	0	0.00	2	16.83	16.95	-2	1,452	-0.14%
2019/12/10	0	0.00	1	16.50	16.35	-1	1,476	-0.07%
2019/11/21	1	15.60	0	0.00	15.60	1	1,906	0.05%
2019/11/15	3	15.70	0	0.00	15.70	3	1,900	0.16%
2019/11/11	1	15.80	0	0.00	15.90	1	1,962	0.05%
2019/11/08	2	16.15	0	0.00	16.15	2	1,961	0.10%
2019/11/07	1.1	16.26	0	0.00	16.15	1.1	1,963	0.06%
2019/11/05	2	16.15	0	0.00	16.35	2	1,978	0.10%
2019/10/14	0	0.00	5	17.75	17.75	-5	2,267	-0.22%
2019/10/09	1	16.60	0	0.00	16.85	1	2,160	0.05%
2019/09/23	0	0.00	5	16.25	16.30	-5	2,017	-0.25%
2019/09/19	6	17.22	4	17.30	17.20	2	1,968	0.10%
2019/09/10	0	0.00	6	17.30	17.20	-6	1,850	-0.32%
2019/09/06	4	17.05	0	0.00	17.00	4	1,733	0.23%
2019/09/05	0	0.00	2	17.30	17.30	-2	1,690	-0.12%
2019/09/04	5	17.45	0	0.00	17.30	5	1,639	0.30%
2019/09/03	2	17.30	0	0.00	17.25	2	1,598	0.13%
2019/08/29	1	16.75	0	0.00	16.50	1	1,452	0.07%
2019/08/13	2	15.40	0	0.00	15.40	2	1,200	0.17%
2019/08/07	2	15.65	0	0.00	15.70	2	1,327	0.15%
2019/08/05	2	15.85	0	0.00	15.95	2	1,312	0.15%
2019/08/02	0	0.00	1	16.10	16.20	-1	1,302	-0.08%
2019/07/29	0	0.00	1	17.35	17.20	-1	1,254	-0.08%
2019/07/26	1	17.20	1	17.30	17.10	0	1,265	0.00%
2019/07/25	1	17.50	0	0.00	17.40	1	1,256	0.08%
2019/07/24	0	0.00	1	18.05	17.75	-1	1,210	-0.08%
2019/07/18	1	17.55	0	0.00	17.30	1	1,050	0.10%
2019/07/12	0	0.00	2	16.80	16.70	-2	1,146	-0.17%
2019/07/09	0	0.00	1	16.70	16.70	-1	1,149	-0.09%
2019/07/03	1	16.40	0	0.00	16.45	1	1,138	0.09%
2019/06/24	1	15.90	0	0.00	15.95	1	1,128	0.09%
2019/04/19	1	17.05	0	0.00	17.05	1	896	0.11%
2019/04/18	0	17.00	0.3	17.00	17.10	-0.3	835	-0.03%
2019/03/14	1	16.00	0	0.00	15.90	1	941	0.11%
2019/02/22	4	15.60	0	0.00	15.60	4	1,103	0.36%
2019/01/10	0	0.00	1	15.95	15.95	-1	1,579	-0.06%
2018/12/05	0	0.00	1	16.15	16.20	-1	2,718	-0.04%
2018/12/03	0	0.00	8	16.30	16.30	-8	2,749	-0.29%
2018/11/30	10	16.16	0	0.00	16.00	10	2,737	0.37%
2018/11/28	1	15.95	0	0.00	15.95	1	2,731	0.04%
2018/11/14	0	0.00	17	15.20	15.15	-17	2,730	-0.62%
2018/11/08	0	0.00	20	15.40	15.35	-20	2,860	-0.70%
2018/11/02	0	0.00	20	15.45	15.50	-20	3,048	-0.66%
2018/11/01	1	15.65	11	15.66	15.40	-10	3,083	-0.32%
2018/10/31	0	0.00	80	15.33	15.95	-80	3,169	-2.52%
2018/10/30	3	15.00	0	0.00	15.05	3	3,224	0.09%
2018/10/26	0	0.00	60	15.03	15.05	-60	3,331	-1.80%
2018/10/25	3	15.25	10	15.30	15.25	-7	3,303	-0.21%
2018/10/23	2	17.65	2	17.65	17.05	0	3,223	0.00%
2018/10/19	0	0.00	2	17.53	17.45	-2	3,235	-0.06%
2018/10/18	2	17.55	0	0.00	17.70	2	3,255	0.06%
2018/10/17	10	17.35	0	0.00	17.30	10	3,233	0.31%
2018/10/16	10	17.85	0	0.00	17.15	10	3,159	0.32%
2018/10/15	7	18.10	7	18.40	18.05	0	3,026	0.00%
2018/10/12	10	17.95	0	0.00	17.65	10	2,807	0.36%
2018/10/11	0	0.00	241	17.51	18.00	-241	2,612	-9.22%	大賣/鉅額交易
2018/10/09	4	17.04	185	17.10	17.60	-181	2,327	-7.78%	大賣/鉅額交易
2018/10/08	8	16.02	215	15.74	16.30	-207	2,130	-9.72%	大賣/鉅額交易
2018/10/05	0	0.00	70	15.27	15.30	-70	2,080	-3.36%
2018/10/03	0	0.00	50	16.00	15.90	-50	2,061	-2.43%
2018/09/28	0	0.00	13	15.65	15.65	-13	2,039	-0.64%
2018/09/27	0	0.00	140	15.61	15.65	-140	2,036	-6.88%	大賣/鉅額交易
2018/09/26	0	0.00	50	15.55	15.40	-50	2,022	-2.47%
2018/09/21	0	0.00	200	15.30	15.30	-200	1,979	-10.10%	大賣/鉅額交易
2018/09/20	0	0.00	100	15.28	15.25	-100	1,974	-5.07%
2018/09/12	0	0.00	100	15.00	15.10	-100	2,020	-4.95%
2018/08/28	0.1	16.50	0	0.00	16.50	0.1	1,858	0.01%
2018/08/07	2	18.35	2	18.25	18.00	0	1,414	0.00%
2018/08/03	0	0.00	1	17.05	17.30	-1	1,134	-0.09%
2018/08/02	1	17.05	0	0.00	17.00	1	1,092	0.09%
2018/05/25	0	0.00	6.4	17.09	17.15	-6.4	925	-0.69%
2018/05/09	0	0.00	3	17.80	17.70	-3	1,022	-0.29%
2018/04/30	3	17.55	0	0.00	17.55	3	1,000	0.30%
2018/04/23	0	0.00	68	17.55	17.45	-68	1,087	-6.25%
2018/03/27	0	0.00	9	17.70	17.65	-9	1,154	-0.78%
2018/03/20	9	18.30	0	0.00	18.30	9	1,121	0.80%
2018/03/14	0	0.00	10	18.35	18.30	-10	1,102	-0.91%
2018/03/13	10	18.45	0	0.00	18.30	10	1,099	0.91%
2018/02/26	135	19.57	0	0.00	19.55	135	1,164	11.59%	大買/鉅額交易
2018/02/23	100	19.60	0	0.00	19.55	100	1,163	8.60%
2018/02/22	148	19.43	0	0.00	19.55	148	1,162	12.73%	大買/鉅額交易
2018/02/21	200	19.01	0	0.00	19.00	200	1,157	17.28%	大買/鉅額交易
2018/02/12	20	18.85	0	0.00	18.80	20	1,156	1.73%
2018/02/09	50	18.30	0	0.00	18.70	50	1,155	4.33%
2018/02/08	3	19.05	0	0.00	19.00	3	1,161	0.26%
2018/02/07	300	19.03	0	0.00	18.90	300	1,169	25.65%	大買/鉅額交易
2018/02/06	250	19.50	0	0.00	18.55	250	1,168	21.39%	大買/鉅額交易
2018/02/05	100	20.00	0	0.00	20.05	100	1,134	8.81%
2018/02/02	77	20.25	0	0.00	20.25	77	1,143	6.74%
2018/01/31	50	20.00	0	0.00	20.15	50	1,172	4.26%
2018/01/30	178	20.10	0	0.00	20.10	178	1,177	15.12%	大買/鉅額交易
2018/01/23	3	20.10	0	0.00	20.10	3	1,157	0.26%