新興 (2605)-兆豐-南京券商分點個股進出

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
25.15
漲跌
▼0.15
漲幅
-0.59%
成交量
3,922張
產業
上市航運類股
754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－兆豐-南京券商分點個股進出

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

兆豐-南京券商分點個股進出
兆豐-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	1	25.45	25.15	-1	7,740	-0.01%
2024/04/16	4	25.10	0	0.00	25.25	4	7,912	0.05%
2024/04/15	0	0.00	9	26.49	26.40	-9	8,024	-0.11%
2024/04/12	1	26.30	4	26.44	26.35	-3	8,064	-0.04%
2024/04/11	3	26.03	25	26.17	26.10	-22	8,264	-0.27%
2024/04/10	1	24.90	26	25.01	24.95	-25	8,698	-0.29%
2024/04/09	0	0.00	8	25.05	24.95	-8	8,859	-0.09%
2024/04/08	28	23.85	0	0.00	24.10	28	8,969	0.31%
2024/04/03	2	24.05	0	0.00	23.90	2	9,007	0.02%
2024/04/02	1	24.20	0	0.00	24.10	1	9,065	0.01%
2024/03/29	1	24.05	0	0.00	24.05	1	9,291	0.01%
2024/03/28	0	0.00	1	24.50	24.30	-1	9,545	-0.01%
2024/03/27	0	0.00	2	24.45	24.35	-2	9,689	-0.02%
2024/03/26	2	24.18	0	0.00	24.40	2	9,921	0.02%
2024/03/25	4	25.03	0	0.00	25.15	4	10,016	0.04%
2024/03/20	1	25.60	0	0.00	25.10	1	10,917	0.01%
2024/03/19	1	25.40	1	25.65	25.70	0	11,173	0.00%
2024/03/18	2	24.45	5	24.50	24.70	-3	11,585	-0.03%
2024/03/15	33	24.43	2	24.35	24.55	31	12,038	0.26%
2024/03/14	1	25.20	0	0.00	25.15	1	12,882	0.01%
2024/03/12	1	25.90	1	25.95	25.95	0	15,324	0.00%
2024/03/08	0	0.00	1	25.45	25.35	-1	19,216	-0.01%
2024/03/07	1	25.70	0	0.00	25.50	1	19,921	0.01%
2024/03/06	5	26.59	10	26.60	26.35	-5	20,398	-0.02%
2024/03/05	5	26.86	4	26.90	27.15	1	20,507	0.00%
2024/03/04	6	26.97	0	0.00	27.00	6	20,436	0.03%
2024/03/01	6	27.20	0	0.00	27.20	6	20,874	0.03%
2024/02/29	16	27.58	1.1	27.89	27.65	15	21,012	0.07%
2024/02/27	5	26.60	910	26.58	27.05	-905	20,683	-4.38%	大賣/鉅額交易
2024/02/26	914	27.89	6	27.40	27.40	908	20,529	4.42%	大買/鉅額交易
2024/02/23	5	27.37	0	0.00	27.25	5	20,350	0.02%
2024/02/22	0.1	27.05	8	27.31	27.10	-8	20,186	-0.04%
2024/02/21	10	27.72	14	28.01	27.50	-4	19,912	-0.02%
2024/02/20	2	25.93	0	0.00	26.60	2	19,353	0.01%
2024/02/16	0	0.00	35	24.39	24.65	-35	18,996	-0.18%
2024/02/15	0	0.00	5	23.30	24.05	-5	18,938	-0.03%
2024/02/05	5	22.65	0	0.00	22.65	5	18,889	0.03%
2024/02/01	0	0.00	1	23.20	23.45	-1	18,981	-0.01%
2024/01/31	5	22.95	0	0.00	22.90	5	18,979	0.03%
2024/01/30	5	23.35	0	0.00	23.35	5	18,961	0.03%
2024/01/29	4	23.40	0	0.00	23.70	4	18,970	0.02%
2024/01/26	11	23.29	5	23.15	23.15	6	18,972	0.03%
2024/01/22	1	23.85	0	0.00	23.80	1	19,033	0.01%
2024/01/17	0	0.00	1	23.35	23.40	-1	19,114	-0.01%
2024/01/16	5	23.84	0	0.00	23.80	5	19,150	0.03%
2024/01/12	2	24.53	1	24.65	24.45	1	19,412	0.01%
2024/01/11	1	24.55	16	24.40	24.55	-15	19,744	-0.08%
2024/01/10	8	24.88	1	24.70	24.70	7	19,772	0.04%
2024/01/09	3	26.03	1	25.80	25.80	2	19,675	0.01%
2024/01/08	5	26.85	0	0.00	26.95	5	19,526	0.03%
2024/01/05	1	27.15	6	27.07	27.60	-5	19,410	-0.03%
2024/01/04	11	27.11	8.1	27.49	27.30	2.9	19,050	0.02%
2024/01/03	1	25.80	0.2	26.15	26.20	0.8	18,525	0.00%
2024/01/02	1	26.00	1	26.05	25.60	0	18,647	0.00%
2023/12/26	1	25.75	1	25.75	25.80	0	18,640	0.00%
2023/12/25	14.1	25.65	6	26.03	25.55	8.1	18,655	0.04%
2023/12/22	2	26.75	1	26.75	26.70	1	18,759	0.01%
2023/12/21	8	26.96	2	27.45	27.05	6	18,665	0.03%
2023/12/20	0.1	26.60	0	0.00	26.80	0.1	18,503	0.00%
2023/12/19	1	26.45	1	26.85	26.85	0	18,498	0.00%
2023/12/18	0	0.00	17	27.48	27.55	-17	18,534	-0.09%
2023/12/15	1	27.55	18	27.51	27.20	-17	18,789	-0.09%
2023/12/14	2	27.38	25	27.28	27.30	-23	18,972	-0.12%
2023/12/13	8	28.43	41	28.14	27.75	-33	19,259	-0.17%
2023/12/12	1	28.10	18	28.10	27.90	-17	19,542	-0.09%
2023/12/11	29	28.17	16	28.03	27.90	13	19,459	0.07%
2023/12/08	9	28.19	6	28.60	29.30	3	18,535	0.02%
2023/12/07	9.1	28.16	14	27.98	28.10	-5	16,888	-0.03%
2023/12/06	49	28.16	26.1	28.36	28.50	22.9	16,039	0.14%
2023/12/05	37	28.55	55	28.35	28.80	-18	14,345	-0.13%
2023/12/04	3	24.80	4	25.26	26.20	-1	12,101	-0.01%
2023/12/01	2	23.75	2	23.78	23.85	0	11,401	0.00%
2023/11/30	1	23.00	3	22.60	22.60	-2	10,862	-0.02%
2023/11/29	13	22.21	10.2	22.57	22.30	2.9	10,612	0.03%
2023/11/28	9.1	22.27	9	22.30	22.30	0.1	10,412	0.00%
2023/11/27	2	22.00	0	0.00	21.30	2	9,810	0.02%
2023/11/22	40	20.33	0	0.00	20.30	40	9,559	0.42%
2023/11/20	5	20.40	1	20.40	20.45	4	9,698	0.04%
2023/11/17	1	20.70	0	0.00	20.70	1	9,992	0.01%
2023/11/13	20	20.08	0	0.00	20.15	20	10,833	0.18%
2023/11/10	50	20.41	0	0.00	20.25	50	10,784	0.46%
2023/10/31	0	22.00	0	0.00	21.60	0	10,527	0.00%
2023/10/30	0.1	22.00	0	0.00	22.30	0.1	10,489	0.00%
2023/10/26	0	0.00	20	22.20	22.25	-20	10,411	-0.19%
2023/10/24	0	22.20	0	0.00	22.95	0	10,430	0.00%
2023/10/23	20	22.90	20	22.90	22.70	0	10,314	0.00%
2023/10/19	26	24.19	7	24.04	24.45	19	9,938	0.19%
2023/10/18	3	23.30	0	0.00	22.75	3	9,503	0.03%
2023/10/17	1	22.60	0	0.00	22.60	1	9,367	0.01%
2023/10/06	1	23.95	13	24.11	24.30	-12	8,907	-0.13%
2023/10/04	0	0.00	1	23.00	22.90	-1	8,536	-0.01%
2023/10/03	5	23.05	2	22.80	22.90	3	8,479	0.04%
2023/10/02	2	23.05	5	22.65	22.55	-3	8,403	-0.04%
2023/09/27	12	24.12	7	24.15	23.60	5	8,122	0.06%
2023/09/26	0	0.00	5	23.34	23.30	-5	7,747	-0.06%
2023/09/25	0	0.00	0.1	23.60	23.70	-0.1	7,734	0.00%
2023/09/21	3	23.57	5	23.15	23.30	-2	7,516	-0.03%
2023/09/20	13	24.95	3	24.73	23.85	10	7,195	0.14%
2023/09/19	1	24.30	1	23.85	23.85	0	6,443	0.00%
2023/09/18	72	24.10	71	24.11	23.70	1	6,102	0.02%
2023/09/15	9	23.71	10	23.71	24.30	-1	5,512	-0.02%
2023/09/14	5	21.70	3	22.00	22.10	2	4,726	0.04%
2023/09/05	0	0.00	31	20.47	20.60	-31	4,136	-0.75%
2023/09/04	0	0.00	15	20.42	20.30	-15	4,141	-0.36%
2023/09/01	15	19.80	0	0.00	19.80	15	4,114	0.36%
2023/08/31	5.1	19.90	0	0.00	19.95	5.1	4,124	0.12%
2023/08/30	10	19.85	0	0.00	20.15	10	4,135	0.24%
2023/08/29	6	19.70	6	20.03	20.00	0	4,128	0.00%
2023/08/28	5	19.45	0	0.00	19.50	5	4,147	0.12%
2023/08/25	10	19.95	0	0.00	19.80	10	4,151	0.24%
2023/08/24	0	0.00	40	20.57	20.10	-40	4,108	-0.97%
2023/08/23	12	21.22	24	21.33	21.25	-12	4,004	-0.30%
2023/08/22	52	21.03	50	21.06	21.15	2	3,712	0.05%
2023/08/21	36	19.87	7	20.15	19.85	29	3,431	0.84%
2023/08/18	3	20.67	47	20.68	20.95	-44	2,996	-1.47%
2023/08/14	20	18.24	0	0.00	18.15	20	2,692	0.74%
2023/08/11	11	18.85	0	0.00	19.20	11	2,649	0.42%
2023/08/09	16	18.87	0	0.00	18.80	16	2,630	0.61%
2023/08/08	5	18.90	0	0.00	18.95	5	2,644	0.19%
2023/08/07	15	18.95	1	18.95	18.95	14	2,711	0.52%
2023/08/02	0	0.00	3	19.15	19.10	-3	2,817	-0.11%
2023/07/28	1	19.50	1	19.40	19.30	0	2,744	0.00%
2023/07/27	2	18.75	0	0.00	18.95	2	2,658	0.08%
2023/07/18	0	0.00	1	19.00	18.80	-1	2,758	-0.04%
2023/07/17	4	18.95	0	0.00	19.20	4	2,754	0.15%
2023/07/13	1	18.75	0	0.00	18.70	1	2,823	0.04%
2023/07/04	0	0.00	1	20.70	20.60	-1	3,031	-0.03%
2023/06/30	0	0.00	3	20.40	20.10	-3	3,158	-0.09%
2023/06/29	0	0.00	3	20.10	20.05	-3	3,146	-0.10%
2023/06/21	1	20.90	0	0.00	20.90	1	3,397	0.03%
2023/06/19	0	0.00	5	21.25	21.20	-5	3,763	-0.13%
2023/06/15	0	0.00	3	21.55	21.50	-3	3,854	-0.08%
2023/06/14	2	21.60	0.1	21.95	21.60	1.9	3,950	0.05%
2023/06/12	0	21.55	0.1	21.30	21.25	-0.1	4,440	0.00%
2023/06/09	3.1	21.79	0	0.00	21.60	3.1	4,557	0.07%
2023/06/08	1	21.80	0	0.00	21.75	1	4,624	0.02%
2023/05/31	1	20.80	0	0.00	20.80	1	5,852	0.02%
2023/05/11	0	0.00	3	22.35	22.05	-3	8,900	-0.03%
2023/05/10	3	22.30	0	0.00	22.45	3	8,826	0.03%
2023/04/24	1	23.40	1	23.25	23.20	0	8,660	0.00%
2023/04/21	1	24.00	1	23.30	23.25	0	8,662	0.00%
2023/04/17	0	0.00	0.1	25.30	25.25	-0.1	8,545	0.00%
2023/04/13	0	24.95	0	0.00	25.10	0	8,531	0.00%
2023/04/07	0	0.00	1	25.85	25.70	-1	8,480	-0.01%
2023/04/06	3	25.53	0	0.00	25.50	3	8,432	0.04%
2023/03/27	15	24.85	15	24.70	24.90	0	8,738	0.00%
2023/03/20	1	24.70	0	0.00	24.45	1	8,336	0.01%
2023/03/16	4	26.29	4	25.60	25.10	0	8,185	0.00%
2023/03/15	1	25.80	1	25.98	25.90	0	7,998	0.00%
2023/03/14	0.1	24.30	5	24.15	25.00	-5	7,709	-0.06%
2023/03/08	4	26.23	16	25.57	25.65	-12	7,310	-0.16%
2023/03/07	0	0.00	0.1	26.50	26.45	-0.1	7,152	0.00%
2023/03/06	2	26.20	3	26.50	26.85	-1	7,073	-0.01%
2023/03/03	3	26.33	0	0.00	27.00	3	6,800	0.04%
2023/03/02	6	26.68	6	26.38	26.10	0	6,399	0.00%
2023/03/01	17	26.30	72	26.26	25.40	-55	5,622	-0.98%
2023/02/24	51	25.14	2	25.35	25.70	49	4,432	1.11%
2023/02/23	30	23.40	19	23.32	23.40	11	3,756	0.29%
2023/02/22	1	21.35	0	0.00	21.30	1	3,407	0.03%
2023/02/21	1	21.10	1	21.20	21.25	0	3,384	0.00%
2023/02/16	5	20.62	0	0.00	20.80	5	3,472	0.14%
2023/02/15	0	0.00	2	20.33	20.30	-2	3,495	-0.06%
2023/02/14	0	0.00	1	20.35	20.45	-1	3,519	-0.03%
2023/02/13	0	0.00	3	20.03	20.05	-3	3,539	-0.08%
2023/02/08	0	0.00	1	20.30	20.30	-1	3,651	-0.03%
2023/02/02	4	20.38	0	0.00	20.35	4	3,683	0.11%
2023/01/30	7	19.33	51	19.11	19.40	-44	3,625	-1.21%
2023/01/17	1	19.20	1	19.15	19.20	0	3,629	0.00%
2023/01/13	0	0.00	2	19.43	19.35	-2	3,647	-0.05%
2023/01/11	0	0.00	1	19.40	19.35	-1	3,659	-0.03%
2023/01/09	1	19.05	63	19.12	19.15	-62	3,677	-1.69%
2023/01/06	0	0.00	5.2	18.91	19.05	-5.2	3,705	-0.14%
2022/12/30	1	20.30	1	20.05	20.00	0	3,718	0.00%
2022/12/29	1	20.25	5	20.10	20.15	-4	3,720	-0.11%
2022/12/27	0	0.00	5	20.91	20.65	-5	3,757	-0.13%
2022/12/26	0	0.00	3	20.00	20.30	-3	3,714	-0.08%
2022/12/23	2	20.85	4	20.65	20.65	-2	3,703	-0.05%
2022/12/22	13	21.58	19	21.63	21.40	-6	3,650	-0.16%
2022/12/21	0	0.00	3	20.65	20.45	-3	3,385	-0.09%
2022/12/20	6	20.68	1	20.40	20.10	5	3,388	0.15%
2022/12/19	1	20.60	1	20.40	20.05	0	3,370	0.00%
2022/12/16	1	20.55	1	20.70	20.65	0	3,428	0.00%
2022/12/15	0	0.00	0	20.45	20.45	0	3,384	0.00%
2022/12/14	0	19.95	0	0.00	19.95	0	3,491	0.00%
2022/12/13	0	0.00	1	20.15	20.10	-1	3,492	-0.03%
2022/12/12	1	19.65	1	19.65	19.65	0	3,499	0.00%
2022/12/07	0	0.00	2	19.35	18.90	-2	3,746	-0.05%
2022/12/01	1	20.35	1	20.65	20.20	0	3,716	0.00%
2022/11/25	0	0.00	6	19.82	19.95	-6	3,683	-0.16%
2022/11/24	14	19.25	0	0.00	19.45	14	3,637	0.38%
2022/11/23	0	0.00	5	19.10	19.25	-5	3,630	-0.14%
2022/11/21	0	0.00	1	18.45	18.45	-1	3,661	-0.03%
2022/11/18	5	18.70	0	0.00	18.45	5	3,683	0.14%
2022/11/16	0	0.00	5	19.55	19.05	-5	3,815	-0.13%
2022/11/15	1	19.00	0	0.00	19.00	1	3,824	0.03%
2022/11/10	0	0.00	5	18.75	18.65	-5	4,525	-0.11%
2022/11/09	0	0.00	15	18.40	18.35	-15	4,511	-0.33%
2022/11/08	1	18.80	15	18.50	18.70	-14	4,494	-0.31%
2022/11/07	0	0.00	60	18.38	18.45	-60	4,462	-1.34%
2022/11/04	0	0.00	5	17.90	17.70	-5	4,449	-0.11%
2022/11/03	2	17.38	0	0.00	17.40	2	4,412	0.05%
2022/11/02	0	0.00	11	17.86	17.60	-11	4,418	-0.25%
2022/11/01	33	17.53	2	17.48	17.50	31	4,426	0.70%
2022/10/31	13	17.81	0	0.00	17.65	13	4,442	0.29%
2022/10/28	25	18.05	0	0.00	17.90	25	4,494	0.56%
2022/10/26	10	18.20	0	0.00	18.30	10	4,565	0.22%
2022/10/24	0	0.00	1	18.70	18.30	-1	4,594	-0.02%
2022/10/18	0	0.00	10	18.45	18.40	-10	4,838	-0.21%
2022/10/17	10	17.68	0	0.00	18.00	10	5,177	0.19%
2022/10/07	0	0.00	5	19.95	19.90	-5	5,645	-0.09%
2022/10/06	1	19.70	1	19.75	19.85	0	5,659	0.00%
2022/10/04	2	19.10	22	18.93	19.25	-20	5,670	-0.35%
2022/09/30	0	0.00	32	17.92	18.20	-32	5,638	-0.57%
2022/09/28	5	19.30	0	0.00	18.60	5	5,604	0.09%
2022/09/26	15	20.25	1	20.25	19.85	14	5,552	0.25%
2022/09/22	1	21.65	2	21.15	21.20	-1	5,439	-0.02%
2022/09/21	1.1	21.79	0	0.00	21.40	1.1	5,394	0.02%
2022/09/20	2	20.90	0	0.00	20.90	2	5,261	0.04%
2022/09/19	0	0.00	3	20.93	20.65	-3	5,321	-0.06%
2022/09/16	1	21.80	6	21.73	21.85	-5	5,335	-0.09%
2022/09/15	74	21.67	34	21.75	21.75	40	5,368	0.75%
2022/09/14	13	20.32	25	20.66	20.75	-12	5,276	-0.23%
2022/09/13	0	0.00	10	20.50	20.45	-10	5,284	-0.19%
2022/09/12	10	20.60	0	0.00	20.50	10	5,378	0.19%
2022/09/08	1	19.95	3	20.00	20.15	-2	5,403	-0.04%
2022/09/07	3	19.60	0	0.00	19.85	3	5,483	0.05%
2022/09/06	3	20.70	0	0.00	20.10	3	5,500	0.05%
2022/09/05	30	20.20	2	20.33	20.10	28	5,528	0.51%
2022/09/02	31	20.54	1	20.75	20.20	30	5,542	0.54%
2022/09/01	30	20.85	0	0.00	20.75	30	5,521	0.54%
2022/08/31	36	21.14	13	21.38	21.45	23	5,517	0.42%
2022/08/30	20	21.43	0	0.00	21.55	20	5,504	0.36%
2022/08/29	30	21.57	1	21.65	21.55	29	5,509	0.53%
2022/08/26	5	22.88	4	22.98	22.90	1	5,457	0.02%
2022/08/25	1	23.20	1	23.00	23.00	0	5,442	0.00%
2022/08/23	5	24.20	4	23.73	23.70	1	5,430	0.02%
2022/08/19	4	24.63	2	24.28	24.20	2	5,266	0.04%
2022/08/18	1	23.75	6	24.23	24.75	-5	4,912	-0.10%
2022/08/17	8	23.12	4	22.50	22.50	4	4,621	0.09%
2022/08/16	0	0.00	8	22.50	22.65	-8	4,660	-0.17%
2022/08/10	0	0.00	40	22.89	22.75	-40	5,053	-0.79%
2022/08/09	0	0.00	30	22.80	23.05	-30	5,114	-0.59%
2022/08/05	0	0.00	40	23.05	23.05	-40	5,268	-0.76%
2022/08/04	1	22.60	6	22.58	22.60	-5	5,434	-0.09%
2022/08/03	0	0.00	5	23.05	22.95	-5	5,635	-0.09%
2022/08/02	0	0.00	10	23.25	23.60	-10	5,814	-0.17%
2022/08/01	2	24.00	0	0.00	24.00	2	5,911	0.03%
2022/07/29	1	23.55	0	0.00	23.70	1	6,043	0.02%
2022/07/28	2	23.50	2	23.35	23.50	0	6,318	0.00%
2022/07/26	0	0.00	1	23.85	23.60	-1	6,987	-0.01%
2022/07/25	1	24.50	53.1	24.68	24.50	-52.1	7,305	-0.71%
2022/07/22	223	25.61	52	25.61	25.50	171	7,465	2.29%	大買/鉅額交易
2022/07/21	0	0.00	2	24.85	24.85	-2	7,566	-0.03%
2022/07/20	12	22.42	1	22.50	22.60	11	7,556	0.15%
2022/07/19	0	0.00	8	21.53	21.50	-8	7,949	-0.10%
2022/07/15	5	20.35	5	20.52	20.35	0	10,526	0.00%
2022/07/14	5	20.15	1	20.85	20.80	4	11,543	0.03%
2022/07/13	0	0.00	40	20.53	20.55	-40	11,638	-0.34%
2022/07/12	40	20.08	0	0.00	19.75	40	11,648	0.34%
2022/07/08	0	0.00	25	21.04	21.00	-25	11,738	-0.21%
2022/06/30	25	20.48	0	0.00	20.40	25	11,679	0.21%
2022/06/28	0.1	21.50	0	0.00	21.85	0.1	11,632	0.00%
2022/06/27	4	21.70	0	0.00	21.90	4	11,618	0.03%
2022/06/23	1	20.40	0	0.00	20.25	1	11,530	0.01%
2022/06/22	1	20.65	0	0.00	20.80	1	11,492	0.01%
2022/06/20	3	21.80	7	21.51	20.85	-4	11,394	-0.04%
2022/06/17	1	23.15	2	23.00	22.60	-1	11,316	-0.01%
2022/06/13	3	24.67	0	0.00	24.50	3	11,431	0.03%
2022/06/10	0	0.00	4	25.63	25.70	-4	11,566	-0.03%
2022/06/09	4	26.40	0	0.00	26.00	4	11,788	0.03%
2022/06/07	0	26.80	0	0.00	26.55	0	12,938	0.00%
2022/06/02	3	27.07	0	0.00	27.00	3	13,199	0.02%
2022/06/01	1	27.20	0	0.00	27.25	1	13,321	0.01%
2022/05/31	1	26.95	0	0.00	26.95	1	13,419	0.01%
2022/05/25	1	27.00	1	26.95	26.95	0	13,824	0.00%
2022/05/24	2	26.98	1	26.80	27.10	1	13,941	0.01%
2022/05/23	1	26.75	1	26.95	26.85	0	14,091	0.00%
2022/05/20	10	26.15	11	26.78	26.05	-1	13,981	-0.01%
2022/05/19	0	0.00	3	25.83	26.15	-3	14,115	-0.02%
2022/05/18	1	26.70	0	0.00	26.50	1	14,198	0.01%
2022/05/17	2	26.38	1	26.15	26.10	1	14,197	0.01%
2022/05/16	3	26.30	3	26.45	26.70	0	14,172	0.00%
2022/05/13	0	0.00	151	26.92	26.65	-151	14,126	-1.07%	大賣/鉅額交易
2022/05/12	2	27.30	5	26.90	26.50	-3	14,044	-0.02%
2022/05/11	4	28.41	9	28.22	27.90	-5	13,901	-0.04%
2022/05/10	1	29.75	0	0.00	29.25	1	13,714	0.01%
2022/05/09	4	30.10	4	29.58	29.20	0	13,542	0.00%
2022/05/06	5	29.69	50	30.05	30.15	-45	13,483	-0.33%
2022/05/05	1	30.25	3.2	30.20	30.40	-2.2	13,386	-0.02%
2022/05/04	1	30.75	5	30.52	30.20	-4	13,143	-0.03%
2022/05/03	4	29.45	7	29.36	29.50	-3	12,726	-0.02%
2022/04/29	9	30.01	11	29.64	30.05	-2	12,531	-0.02%
2022/04/28	1	28.55	1	28.10	28.25	0	12,190	0.00%
2022/04/27	10	29.37	3	27.80	28.75	7	11,951	0.06%
2022/04/26	1	30.80	1	28.85	28.40	0	11,537	0.00%
2022/04/25	32	30.53	5	30.51	30.50	27	11,187	0.24%
2022/04/22	58	32.71	743	32.77	33.00	-685	10,690	-6.41%	大賣/鉅額交易
2022/04/21	905	31.53	19	31.00	31.95	886	9,153	9.68%	大買/鉅額交易
2022/04/20	16	30.23	10	30.48	29.20	6	8,103	0.07%
2022/04/19	4	28.33	0	0.00	28.15	4	7,118	0.06%
2022/04/18	0	0.00	1	27.40	27.30	-1	7,038	-0.01%
2022/04/12	0	0.00	1	26.00	25.90	-1	6,961	-0.01%
2022/04/11	0	0.00	2	26.58	26.50	-2	6,973	-0.03%
2022/04/08	0	0.00	4	27.00	26.90	-4	6,999	-0.06%
2022/04/01	1	27.65	1	27.80	27.80	0	7,123	0.00%
2022/03/25	0.2	27.90	0	0.00	27.85	0.2	7,742	0.00%
2022/03/23	0	28.80	0	0.00	28.75	0	7,841	0.00%
2022/03/21	2	28.95	0	0.00	28.95	2	8,006	0.02%
2022/03/15	1	28.10	1	27.55	27.40	0	8,137	0.00%
2022/03/14	10	29.44	3	29.13	28.80	7	8,432	0.08%
2022/03/11	14	30.08	3	29.30	29.60	11	8,444	0.13%
2022/03/10	3	30.10	6	29.81	30.00	-3	8,269	-0.04%
2022/03/09	0	0.00	2	28.25	28.15	-2	7,648	-0.03%
2022/03/08	1	28.05	8	27.64	26.90	-7	7,804	-0.09%
2022/03/07	2	28.15	1	28.05	28.00	1	7,813	0.01%
2022/03/04	0	0.00	0.1	28.80	28.40	-0.1	7,872	0.00%
2022/03/03	0	0.00	2	28.65	28.60	-2	7,866	-0.03%
2022/03/01	1	28.10	2	28.63	28.15	-1	8,153	-0.01%
2022/02/25	6	28.98	5	27.98	28.20	1	8,264	0.01%
2022/02/24	1	28.55	1	28.25	27.30	0	8,173	0.00%
2022/02/23	6	28.45	3	28.42	28.15	3	8,174	0.04%
2022/02/21	7	28.63	9	28.58	28.20	-2	8,013	-0.02%
2022/02/18	0	28.00	2	28.00	28.00	-2	7,872	-0.02%
2022/02/17	7	27.36	0	0.00	27.35	7	7,886	0.09%
2022/02/16	1	27.05	3	27.28	27.25	-2	7,942	-0.03%
2022/02/15	2	27.15	0	0.00	26.70	2	8,035	0.02%
2022/02/10	0	0.00	1	26.95	26.90	-1	8,711	-0.01%
2022/02/09	1	26.50	3	26.48	26.70	-2	8,825	-0.02%
2022/02/08	0	0.00	2	26.20	26.40	-2	8,857	-0.02%
2022/02/07	1	24.70	1	24.95	25.70	0	8,953	0.00%
2022/01/26	2	24.65	2	24.63	24.55	0	9,350	0.00%
2022/01/25	2	24.20	1	24.15	24.05	1	9,484	0.01%
2022/01/24	1	24.85	0	0.00	25.15	1	9,524	0.01%
2022/01/21	2	25.30	6	25.45	25.25	-4	9,680	-0.04%
2022/01/19	0	0.00	1	26.80	26.30	-1	9,896	-0.01%
2022/01/18	4	27.43	0	0.00	26.95	4	10,071	0.04%
2022/01/14	0	0.00	1	26.55	27.05	-1	10,580	-0.01%
2022/01/13	1	27.10	0	0.00	27.10	1	10,729	0.01%
2022/01/12	0	0.00	1	27.35	27.25	-1	10,847	-0.01%
2022/01/11	0	0.00	2	27.98	27.75	-2	10,983	-0.02%
2022/01/10	2	28.00	1	28.15	27.80	1	11,386	0.01%
2022/01/07	1	27.90	2	28.05	27.95	-1	11,551	-0.01%
2022/01/06	2	28.85	0	0.00	28.75	2	11,917	0.02%
2022/01/04	2	29.15	3	29.15	29.35	-1	12,557	-0.01%
2022/01/03	3	28.88	5	28.81	29.00	-2	13,097	-0.02%
2021/12/27	1	29.55	2	29.43	29.25	-1	15,436	-0.01%
2021/12/23	4	30.58	3	30.32	30.00	1	17,091	0.01%
2021/12/22	4	30.90	0	0.00	30.60	4	17,714	0.02%
2021/12/21	5	31.13	5	31.02	31.35	0	17,683	0.00%
2021/12/20	0	0.00	2	30.18	29.75	-2	17,477	-0.01%
2021/12/17	1	29.95	8	30.05	29.95	-7	17,573	-0.04%
2021/12/16	0	0.00	10	29.48	29.60	-10	17,526	-0.06%
2021/12/15	10	29.98	4	29.89	29.75	6	17,501	0.03%
2021/12/14	1	29.20	35	29.34	29.00	-34	17,464	-0.19%
2021/12/13	3	30.63	4	30.68	30.55	-1	17,450	-0.01%
2021/12/10	24	30.51	34	30.72	30.60	-10	17,505	-0.06%
2021/12/09	4	30.95	3	31.48	31.10	1	17,714	0.01%
2021/12/08	15	31.29	4	31.53	31.20	11	17,835	0.06%
2021/12/07	20	30.04	10	30.70	30.95	10	17,465	0.06%
2021/12/06	1	30.10	19	30.06	30.05	-18	17,332	-0.10%
2021/12/03	7	29.29	0	0.00	28.80	7	17,262	0.04%
2021/12/02	30	29.72	4	29.55	29.40	26	17,458	0.15%
2021/12/01	2	28.53	2	28.65	28.65	0	17,372	0.00%
2021/11/30	0	0.00	1	29.00	29.00	-1	17,498	-0.01%
2021/11/29	1	27.30	4	27.54	27.15	-3	17,572	-0.02%
2021/11/26	2	28.15	20	27.62	27.40	-18	17,809	-0.10%
2021/11/25	5	29.30	1	28.85	28.85	4	17,935	0.02%
2021/11/24	7	29.36	7	29.55	30.05	0	18,295	0.00%
2021/11/23	5	29.35	11	29.11	28.70	-6	18,414	-0.03%
2021/11/19	3	27.90	2	27.65	27.70	1	20,488	0.00%
2021/11/18	4	28.56	0	0.00	28.55	4	22,165	0.02%
2021/11/17	2	28.53	10	28.40	28.35	-8	22,237	-0.04%
2021/11/16	4	29.28	6	29.47	29.50	-2	22,449	-0.01%
2021/11/15	1	28.55	0	0.00	28.55	1	22,949	0.00%
2021/11/12	1	29.10	11	29.44	29.20	-10	23,397	-0.04%
2021/11/11	2	29.58	2	29.18	29.30	0	23,441	0.00%
2021/11/10	3	29.72	1	29.60	29.60	2	23,428	0.01%
2021/11/09	15	29.78	3	30.22	30.00	12	23,447	0.05%
2021/11/08	0	0.00	11	29.40	29.70	-11	23,286	-0.05%
2021/11/05	1	28.05	4	28.18	28.40	-3	23,459	-0.01%
2021/11/04	13	28.75	1	28.35	28.35	12	23,601	0.05%
2021/11/03	4	29.65	1	28.90	28.60	3	23,613	0.01%
2021/11/02	0	0.00	15	28.15	28.15	-15	23,632	-0.06%
2021/11/01	1	27.80	1	27.80	27.80	0	23,536	0.00%
2021/10/29	4	27.80	1	27.25	27.70	3	23,490	0.01%
2021/10/28	5	27.45	5	27.40	27.40	0	23,422	0.00%
2021/10/27	1	27.80	2	27.55	27.50	-1	23,567	0.00%
2021/10/26	6	27.90	4	28.84	28.85	2	24,010	0.01%
2021/10/25	5	27.65	0	0.00	28.05	5	24,425	0.02%
2021/10/22	4	27.88	2	27.35	27.40	2	24,559	0.01%
2021/10/21	1	29.20	100	29.06	29.00	-99	24,781	-0.40%
2021/10/20	0	0.00	3	28.85	28.85	-3	24,809	-0.01%
2021/10/18	4	29.24	82	28.61	29.20	-78	25,495	-0.31%
2021/10/15	2	31.05	203	30.90	30.70	-201	25,478	-0.79%	大賣/鉅額交易
2021/10/14	3	31.08	4	31.29	30.90	-1	25,577	0.00%
2021/10/13	2	33.88	3	32.40	31.90	-1	25,525	0.00%
2021/10/12	10	34.41	20	33.82	33.65	-10	26,659	-0.04%
2021/10/08	15	36.74	13	36.52	36.25	2	27,292	0.01%
2021/10/07	209	36.79	32	36.32	36.40	177	27,775	0.64%	大買/鉅額交易
2021/10/06	4	34.98	60	34.48	34.00	-56	27,723	-0.20%
2021/10/05	206	35.68	106	35.89	35.95	100	28,502	0.35%	大買/大賣/
2021/10/04	5	36.49	7	36.19	36.50	-2	28,379	-0.01%
2021/10/01	4	36.80	22	38.39	35.90	-18	27,858	-0.06%
2021/09/30	47	37.99	24	38.89	39.85	23	27,282	0.08%
2021/09/29	130	37.24	35	37.40	36.25	95	26,780	0.35%	大買/
2021/09/28	1	35.45	0	0.00	35.50	1	26,681	0.00%
2021/09/27	32	37.02	20	37.50	36.50	12	26,967	0.04%
2021/09/24	20	37.20	0	0.00	37.05	20	27,389	0.07%
2021/09/23	3	36.25	21	36.43	36.00	-18	27,895	-0.06%
2021/09/17	0	0.00	1	36.10	36.40	-1	29,389	0.00%
2021/09/16	0	0.00	11	36.20	36.10	-11	29,676	-0.04%
2021/09/14	0	0.00	3	38.70	37.00	-3	33,519	-0.01%
2021/09/13	43	37.19	8	37.51	37.20	35	34,893	0.10%
2021/09/10	0	0.00	1	35.95	35.85	-1	35,042	0.00%
2021/09/09	0	0.00	72.1	35.50	35.30	-72.1	35,802	-0.20%
2021/09/08	3	36.10	0	0.00	36.20	3	36,746	0.01%
2021/09/07	0	0.00	1	36.75	36.35	-1	37,562	0.00%
2021/09/06	0	0.00	0.1	36.91	35.80	-0.1	38,023	0.00%
2021/09/03	3	37.98	0.1	37.64	37.70	2.9	38,313	0.01%
2021/09/02	5	38.80	10.4	38.87	38.90	-5.4	38,214	-0.01%
2021/09/01	15	39.14	29.4	39.33	38.50	-14.4	38,146	-0.04%
2021/08/31	8	40.68	5.1	41.10	40.40	2.9	38,165	0.01%
2021/08/30	23	42.43	32.1	42.48	41.60	-9.1	38,191	-0.02%
2021/08/27	3	41.33	16	41.32	41.00	-13	37,861	-0.03%
2021/08/26	45	43.65	24	43.48	42.75	21	37,985	0.06%
2021/08/25	254	42.25	143	42.96	43.10	111	38,102	0.29%	大買/大賣/鉅額交易
2021/08/24	55	42.43	38	41.89	43.25	17	36,942	0.05%
2021/08/23	16	39.35	10	39.35	39.35	6	35,626	0.02%
2021/08/20	6	35.09	1	35.50	35.80	5	35,917	0.01%
2021/08/19	36	36.19	7	36.12	34.50	29	36,090	0.08%
2021/08/18	12	34.98	5	35.55	35.70	7	35,873	0.02%
2021/08/17	0	34.10	0	0.00	33.10	0	36,218	0.00%
2021/08/16	6	33.48	0	0.00	33.95	6	37,250	0.02%
2021/08/13	1	35.52	2	36.13	34.90	-1	37,687	0.00%
2021/08/12	1	35.69	752	35.44	35.95	-751	37,874	-1.98%	大賣/鉅額交易
2021/08/11	1	35.79	6	36.75	35.40	-5	38,208	-0.01%
2021/08/10	7	37.57	6	37.73	37.10	1	38,133	0.00%
2021/08/09	1	39.10	0	0.00	38.20	1	38,463	0.00%
2021/08/06	0	0.00	1	39.90	38.25	-1	38,865	0.00%
2021/08/05	0	37.85	3	38.12	37.55	-3	38,783	-0.01%
2021/08/03	0	38.65	2	38.25	38.25	-2	40,143	0.00%
2021/08/02	5	39.25	7	38.98	38.90	-2	40,483	0.00%
2021/07/30	755	39.15	9	39.54	38.40	746	40,492	1.84%	大買/鉅額交易
2021/07/29	16	40.25	19	40.24	41.90	-3	40,012	-0.01%
2021/07/28	11	38.34	11	38.28	38.20	0	39,583	0.00%
2021/07/27	11	39.60	10	39.46	37.65	1	39,417	0.00%
2021/07/26	3	39.27	2	39.60	38.60	1	39,346	0.00%
2021/07/23	8	41.15	10	40.72	40.30	-2	39,342	-0.01%
2021/07/22	8	39.04	4	39.01	39.90	4	39,101	0.01%
2021/07/21	9	39.63	17	39.63	38.75	-8	38,911	-0.02%
2021/07/20	5	41.35	1	41.15	41.35	4	38,951	0.01%
2021/07/19	6	44.52	5	45.04	43.75	1	40,114	0.00%
2021/07/16	50	47.40	52	48.06	44.85	-2	41,146	0.00%
2021/07/15	10	45.29	8	45.58	46.40	2	41,185	0.00%
2021/07/14	13.2	41.88	7	41.94	42.20	6.2	42,389	0.01%
2021/07/13	9.1	44.80	22	43.02	43.00	-12.9	42,183	-0.03%
2021/07/12	13.1	49.86	22	50.68	46.40	-8.9	42,060	-0.02%
2021/07/09	1	50.38	14	48.83	49.00	-13	41,030	-0.03%
2021/07/08	27.1	50.63	2	50.65	50.90	25.1	41,077	0.06%
2021/07/07	3.2	49.52	2	49.05	46.35	1.2	40,963	0.00%
2021/07/06	6	48.47	12	47.47	47.70	-6	40,853	-0.01%
2021/07/05	29	49.57	7	48.61	49.00	22	40,576	0.05%
2021/07/02	12	53.65	1	57.50	54.00	11	40,090	0.03%
2021/07/01	15	57.00	7	56.07	56.50	8	39,808	0.02%
2021/06/30	21	52.42	5	54.14	53.90	16	39,398	0.04%
2021/06/29	35	51.97	13	51.10	51.90	22	38,902	0.06%
2021/06/28	8	47.89	23	49.32	49.90	-15	38,022	-0.04%
2021/06/25	0	0.00	6	45.40	45.40	-6	37,521	-0.02%
2021/06/24	22	39.88	67	40.47	41.30	-45	37,242	-0.12%
2021/06/23	82	37.11	61	37.40	37.55	21	35,612	0.06%
2021/06/22	19	39.72	29	39.56	39.90	-10	33,373	-0.03%
2021/06/21	12	36.30	6	35.66	36.30	6	31,830	0.02%
2021/06/18	18	31.68	25	31.83	33.00	-7	31,713	-0.02%
2021/06/17	2	29.85	8	29.49	30.00	-6	31,502	-0.02%
2021/06/16	7	29.99	6	29.83	28.50	1	30,980	0.00%
2021/06/15	7	28.60	7	28.56	29.45	0	30,498	0.00%
2021/06/11	1	27.40	2	27.25	27.25	-1	29,919	0.00%
2021/06/08	0	0.00	0	27.65	26.80	0	30,947	0.00%
2021/06/07	0	0.00	2	26.23	26.20	-2	30,768	-0.01%
2021/06/04	1	27.60	7	27.44	27.20	-6	30,468	-0.02%
2021/06/02	23	28.16	3	29.10	28.75	20	30,021	0.07%
2021/06/01	0	0.00	3.1	27.14	27.60	-3.1	29,193	-0.01%
2021/05/31	8	26.13	0	0.00	26.20	8	28,839	0.03%
2021/05/28	0	0.00	13	26.03	26.50	-13	28,437	-0.05%
2021/05/27	0	0.00	2	25.70	25.70	-2	28,111	-0.01%
2021/05/26	1	26.30	0	0.00	26.05	1	27,653	0.00%
2021/05/25	28	27.36	51	25.73	26.20	-23	27,292	-0.08%
2021/05/24	39	26.68	34	27.11	26.75	5	26,502	0.02%
2021/05/21	34	25.46	19	24.13	25.10	15	25,387	0.06%
2021/05/20	0	0.00	5	24.06	23.45	-5	24,952	-0.02%
2021/05/19	31	24.61	0	0.00	24.65	31	25,004	0.12%
2021/05/18	17	23.51	2	22.43	23.55	15	24,640	0.06%
2021/05/17	2	21.45	4	21.46	21.45	-2	24,438	-0.01%
2021/05/14	8	23.31	1	23.35	23.30	7	23,925	0.03%
2021/05/13	1	25.85	17	25.86	25.85	-16	23,349	-0.07%
2021/05/12	16	30.52	0	0.00	28.70	16	22,988	0.07%
2021/05/11	27	32.95	7	35.41	31.85	20	22,719	0.09%
2021/05/10	0	0.00	7.2	34.22	35.00	-7.2	21,623	-0.03%
2021/05/07	0	0.00	3	32.43	33.10	-3	21,216	-0.01%
2021/05/06	3	30.83	0.1	31.30	30.10	2.9	20,974	0.01%
2021/05/05	0	0.00	4	30.90	30.05	-4	20,872	-0.02%
2021/05/04	0	0.00	1	29.95	29.95	-1	20,732	0.00%
2021/05/03	7	33.44	3	34.00	33.25	4	20,590	0.02%
2021/04/28	8	32.06	1	33.00	31.85	7	20,265	0.03%
2021/04/27	6.3	33.30	3	34.20	33.20	3.3	20,165	0.02%
2021/04/26	4	33.31	3	32.15	33.50	1	19,984	0.01%
2021/04/23	23	32.89	7	33.04	31.20	16	19,692	0.08%
2021/04/22	9	32.97	13	34.14	33.00	-4	18,534	-0.02%
2021/04/21	15	30.29	10.1	29.90	31.25	4.9	17,455	0.03%
2021/04/20	22	28.33	34	28.08	28.45	-12	16,089	-0.07%
2021/04/19	25	25.77	20	25.06	25.90	5	14,151	0.04%
2021/04/16	12	22.88	34	22.55	23.55	-22	13,651	-0.16%
2021/04/15	19	21.90	26	22.04	21.95	-7	13,176	-0.05%
2021/04/14	24	21.80	30	22.10	21.75	-6	13,512	-0.04%
2021/04/13	30	21.88	35	22.11	21.65	-5	13,634	-0.04%
2021/04/12	3	21.67	2	21.85	21.50	1	13,664	0.01%
2021/04/09	5	21.34	0	0.00	21.20	5	14,108	0.04%
2021/04/08	16	21.86	2	22.03	21.85	14	14,351	0.10%
2021/04/07	12	21.79	1	21.90	21.85	11	14,772	0.07%
2021/04/06	2	21.85	14	22.05	21.90	-12	16,249	-0.07%
2021/03/31	0	0.00	1	21.80	21.90	-1	17,566	-0.01%
2021/03/29	1	21.30	1	21.60	21.50	0	18,039	0.00%
2021/03/26	1	20.75	2	21.00	21.30	-1	19,605	-0.01%
2021/03/25	2	20.68	0	0.00	20.65	2	20,652	0.01%
2021/03/23	14	22.23	3	22.37	21.80	11	21,080	0.05%
2021/03/22	16	23.14	5	23.14	23.00	11	20,831	0.05%
2021/03/19	9	22.77	25	22.89	22.50	-16	20,375	-0.08%
2021/03/18	31	22.42	49	22.43	22.55	-18	20,022	-0.09%
2021/03/17	15	21.81	5	21.92	21.85	10	19,727	0.05%
2021/03/16	22	22.38	51	22.53	22.60	-29	19,870	-0.15%
2021/03/15	53	21.28	79	21.00	22.00	-26	19,908	-0.13%
2021/03/11	25	20.04	10	20.58	19.95	15	19,577	0.08%
2021/03/10	3	19.83	0	0.00	19.95	3	19,392	0.02%
2021/03/09	0	0.00	8	20.20	19.95	-8	19,393	-0.04%
2021/03/08	36	19.95	26	20.31	19.55	10	19,297	0.05%
2021/03/05	27	19.77	28	20.26	19.65	-1	19,139	-0.01%
2021/03/04	3	19.90	3	20.20	20.00	0	19,102	0.00%
2021/03/03	0	0.00	1	19.90	20.00	-1	19,161	-0.01%
2021/03/02	31	19.92	10	20.37	19.55	21	19,315	0.11%
2021/02/25	0	0.00	10	20.08	20.00	-10	19,285	-0.05%
2021/02/24	10	19.74	0	0.00	19.50	10	19,241	0.05%
2021/02/23	0	0.00	0.2	20.05	20.05	-0.2	19,172	0.00%
2021/02/22	11	20.16	2.6	20.38	20.25	8.4	19,128	0.04%
2021/02/19	24	20.22	14	20.18	20.00	10	18,983	0.05%
2021/02/18	23	19.39	29	19.41	19.80	-6	18,564	-0.03%
2021/02/04	0	0.00	8	17.55	17.65	-8	18,504	-0.04%
2021/02/03	8	17.89	0	0.00	17.65	8	18,522	0.04%
2021/02/02	31	18.10	31	18.13	17.90	0	18,517	0.00%
2021/02/01	0	0.00	2	17.58	17.60	-2	18,467	-0.01%
2021/01/29	8	18.24	0	0.00	17.60	8	18,405	0.04%
2021/01/28	0	0.00	2	18.50	18.55	-2	18,313	-0.01%
2021/01/27	4	18.50	0	0.00	18.60	4	18,255	0.02%
2021/01/26	6	18.75	6	18.80	18.75	0	18,212	0.00%
2021/01/25	9	18.97	2	19.38	19.00	7	18,154	0.04%
2021/01/21	2	18.98	1	19.05	18.25	1	17,920	0.01%
2021/01/20	0.3	18.80	0	0.00	18.05	0.3	17,762	0.00%
2021/01/19	0	0.00	1	19.45	19.30	-1	17,600	-0.01%
2021/01/18	21	19.05	21	19.15	19.55	0	17,527	0.00%
2021/01/15	4.1	19.76	2	20.20	19.80	2.1	17,371	0.01%
2021/01/14	5	21.08	3	21.22	20.95	2	17,105	0.01%
2021/01/12	2	20.53	2	21.55	20.60	0	16,661	0.00%
2021/01/11	4	21.55	4	21.81	21.75	0	16,399	0.00%
2021/01/08	15.1	20.62	5	20.95	20.60	10.1	16,071	0.06%
2021/01/07	20.1	20.45	24	20.48	20.65	-4	15,843	-0.02%
2021/01/06	16.2	22.09	25	21.07	21.10	-8.9	15,420	-0.06%
2021/01/05	1	22.60	2	22.50	22.85	-1	14,979	-0.01%
2021/01/04	15	23.16	1	23.25	23.35	14	14,715	0.10%
2020/12/31	18	22.54	20	22.69	22.70	-2	14,154	-0.01%
2020/12/30	31	22.57	35	22.74	22.50	-4	13,819	-0.03%
2020/12/29	43	23.69	41	23.80	23.40	2	13,373	0.01%
2020/12/28	21	22.18	23	21.96	22.95	-2	11,946	-0.02%
2020/12/25	21	20.81	19	20.91	20.90	2	11,038	0.02%
2020/12/24	8	19.78	12	20.05	19.80	-4	10,507	-0.04%
2020/12/23	20	19.16	21	19.39	20.00	-1	10,363	-0.01%
2020/12/22	37	20.38	56	20.81	19.80	-19	9,933	-0.19%
2020/12/21	31	19.76	30	19.93	20.45	1	8,294	0.01%
2020/12/18	29	18.28	57	18.27	18.60	-28	7,201	-0.39%
2020/12/17	20	17.26	0	0.00	17.35	20	6,540	0.31%
2020/12/15	0	0.00	14	17.84	17.35	-14	6,431	-0.22%
2020/12/14	19	17.38	7.1	17.64	17.55	11.9	6,229	0.19%
2020/12/10	5	17.40	3	17.25	17.35	2	5,814	0.03%
2020/12/09	22	18.36	50	18.30	18.60	-28	5,442	-0.51%
2020/12/08	60	17.74	9	17.85	17.85	51	4,384	1.16%
2020/12/07	0	0.00	32	16.12	16.25	-32	4,114	-0.78%
2020/12/04	30	15.70	0	0.00	15.70	30	3,990	0.75%
2020/11/30	0	0.00	50	15.91	15.85	-50	4,126	-1.21%
2020/11/27	5	15.70	0	0.00	15.75	5	4,077	0.12%
2020/11/25	0	0.00	4	15.25	15.25	-4	3,984	-0.10%
2020/11/24	0	0.00	10	15.25	15.20	-10	3,900	-0.26%
2020/11/20	10	15.05	0	0.00	15.10	10	4,084	0.24%
2020/11/19	0	0.00	60	15.17	15.15	-60	4,097	-1.46%
2020/11/17	40	14.75	0	0.00	14.90	40	3,994	1.00%
2020/11/16	40	14.84	0	0.00	14.85	40	4,010	1.00%
2020/11/13	30	14.83	0	0.00	14.85	30	4,027	0.74%
2020/11/12	0	0.00	94	15.02	15.25	-94	3,957	-2.38%
2020/11/11	0	0.00	60	14.79	14.80	-60	3,838	-1.56%
2020/11/10	0	0.00	20	14.63	14.65	-20	3,869	-0.52%
2020/11/05	50	14.25	0	0.00	14.20	50	3,838	1.30%
2020/11/04	10	14.20	0	0.00	14.30	10	3,901	0.26%
2020/10/30	10	14.25	0	0.00	14.25	10	3,916	0.26%
2020/10/29	5	14.35	0	0.00	14.40	5	3,889	0.13%
2020/10/28	5	14.50	15	14.70	14.50	-10	3,892	-0.26%
2020/10/23	0	0.00	26	14.72	14.70	-26	3,832	-0.68%
2020/10/19	30	14.32	0	0.00	14.35	30	3,753	0.80%
2020/10/16	55	14.44	0	0.00	14.30	55	3,758	1.46%
2020/10/15	40	14.41	0	0.00	14.50	40	3,723	1.07%
2020/10/13	10	14.55	20	14.74	14.85	-10	3,684	-0.27%
2020/10/12	20	14.60	0	0.00	14.60	20	3,660	0.55%
2020/10/05	2	15.75	0	0.00	15.95	2	3,387	0.06%
2020/09/28	0	0.00	20	15.20	15.15	-20	3,157	-0.63%
2020/09/24	10	14.05	0	0.00	14.00	10	3,030	0.33%
2020/09/21	10	14.60	0	0.00	14.55	10	2,958	0.34%
2020/09/03	1	15.35	0	0.00	15.30	1	2,786	0.04%
2020/08/31	4	15.90	0	0.00	15.95	4	2,710	0.15%
2020/08/28	2	15.45	0	0.00	15.45	2	2,505	0.08%
2020/08/27	28	16.04	0	0.00	15.55	28	2,475	1.13%
2020/08/26	1	15.60	0	0.00	16.25	1	2,362	0.04%
2020/08/18	2	15.50	0	0.00	15.30	2	2,053	0.10%
2020/08/14	0	0.00	2	15.30	15.35	-2	1,982	-0.10%
2020/08/11	0	0.00	2	14.75	14.60	-2	1,880	-0.11%
2020/08/10	2	14.60	5	14.50	14.70	-3	1,828	-0.16%
2020/08/07	5	13.95	0	0.00	14.10	5	1,798	0.28%
2020/08/06	0	0.00	0.1	14.10	14.10	-0.1	1,791	0.00%
2020/07/30	0	0.00	15	13.68	13.80	-15	1,869	-0.80%
2020/07/29	10	13.48	0	0.00	13.30	10	1,885	0.53%
2020/07/28	5	13.55	0	0.00	13.40	5	1,879	0.27%
2020/07/08	0	0.00	1	15.65	15.30	-1	2,336	-0.04%
2020/07/07	1	15.75	0	0.00	15.85	1	2,317	0.04%
2020/07/02	1	15.60	0	0.00	15.55	1	2,300	0.04%
2020/06/18	0	0.00	22	15.33	15.55	-22	2,268	-0.97%
2020/06/17	0	0.00	14	14.95	14.95	-14	2,169	-0.65%
2020/06/12	0	0.00	1	14.05	14.35	-1	2,217	-0.05%
2020/06/11	1	15.10	21	14.99	14.60	-20	2,309	-0.87%
2020/06/10	0	0.00	30	14.98	15.05	-30	2,298	-1.31%
2020/06/09	0	0.00	70	14.81	14.80	-70	2,317	-3.02%
2020/06/08	40	14.63	0	0.00	14.70	40	2,325	1.72%
2020/06/05	15	14.55	40	14.73	14.65	-25	2,326	-1.07%
2020/06/04	135	14.49	0	0.00	14.40	135	2,317	5.83%	大買/鉅額交易
2020/06/03	0	0.00	2	14.40	14.40	-2	2,341	-0.09%
2020/05/27	0	0.00	2	14.15	14.30	-2	2,313	-0.09%
2020/05/25	2	13.85	0	0.00	14.10	2	2,314	0.09%
2020/05/22	3	14.00	0	0.00	14.05	3	2,323	0.13%
2020/05/12	4	14.38	0	0.00	14.50	4	2,305	0.17%
2020/05/11	0	0.00	4	14.50	14.70	-4	2,299	-0.17%
2020/04/21	2	14.23	2	14.15	14.50	0	2,227	0.00%
2020/04/16	0	0.00	1	13.50	13.50	-1	1,988	-0.05%
2020/04/15	0	0.00	1	13.45	13.50	-1	1,969	-0.05%
2020/04/08	2	12.10	0	0.00	12.10	2	1,895	0.11%
2020/03/30	2	11.10	0	0.00	11.00	2	1,745	0.11%
2020/03/12	2	12.40	0	0.00	12.35	2	1,521	0.13%
2020/03/11	0	0.00	2	13.30	13.05	-2	1,471	-0.14%
2020/03/09	2	12.85	0	0.00	12.65	2	1,423	0.14%
2020/02/05	1	13.35	0	0.00	13.30	1	1,375	0.07%
2020/01/08	0	0.00	6	16.40	16.35	-6	1,219	-0.49%
2020/01/07	0	0.00	3	16.55	16.60	-3	1,258	-0.24%
2020/01/02	0	0.00	11	17.00	16.90	-11	1,392	-0.79%
2019/12/30	0	0.00	0.4	16.70	16.75	-0.4	1,389	-0.03%
2019/12/25	0	0.00	2	17.00	17.00	-2	1,474	-0.14%
2019/12/19	0	0.00	2	17.00	16.95	-2	1,452	-0.14%
2019/11/26	0	0.00	1	16.00	15.90	-1	1,891	-0.05%
2019/11/25	1	15.80	0	0.00	15.85	1	1,888	0.05%
2019/11/15	2	15.68	0	0.00	15.70	2	1,900	0.11%
2019/11/11	5	15.87	0	0.00	15.90	5	1,962	0.25%
2019/11/01	6	16.27	0	0.00	16.35	6	1,986	0.30%
2019/10/31	6	16.50	0	0.00	16.65	6	1,984	0.30%
2019/10/30	0	0.00	1	16.70	16.90	-1	1,995	-0.05%
2019/10/28	2	16.50	0	0.00	16.50	2	2,022	0.10%
2019/10/16	0	0.00	3	17.40	17.40	-3	2,331	-0.13%
2019/10/02	0	0.00	40	16.57	16.45	-40	2,104	-1.90%
2019/09/27	20	16.20	0	0.00	16.05	20	2,033	0.98%
2019/09/26	20	16.25	0	0.00	16.35	20	2,032	0.98%
2019/09/05	0	0.00	1	17.50	17.30	-1	1,690	-0.06%
2019/08/30	3	16.50	0	0.00	16.60	3	1,483	0.20%
2019/08/29	0	0.00	1	16.05	16.50	-1	1,452	-0.07%
2019/08/05	1	16.00	0	0.00	15.95	1	1,312	0.08%
2019/07/30	1	17.00	0	0.00	17.00	1	1,261	0.08%
2019/07/19	0	0.00	2	17.45	17.40	-2	1,048	-0.19%
2019/07/18	2	17.35	0	0.00	17.30	2	1,050	0.19%
2019/07/08	0	0.00	7	16.68	16.65	-7	1,150	-0.61%
2019/07/03	6	16.45	0	0.00	16.45	6	1,138	0.53%
2019/05/29	2	15.43	0	0.00	15.45	2	1,156	0.17%
2019/05/27	1	15.50	0	0.00	15.50	1	1,175	0.09%
2019/05/16	1	15.55	1	15.80	15.65	0	1,153	0.00%
2019/05/07	2	17.00	2	17.20	17.20	0	1,050	0.00%
2019/04/29	0	0.00	2	16.90	16.85	-2	978	-0.20%
2019/04/26	1	17.10	0	0.00	17.15	1	980	0.10%
2019/04/23	1	16.90	0	0.00	17.05	1	916	0.11%
2019/04/18	0	0.00	1	17.10	17.10	-1	835	-0.12%
2019/04/01	1	15.60	0	0.00	15.60	1	779	0.13%
2019/03/19	0	0.00	17	16.00	16.00	-17	910	-1.87%
2018/12/21	1	15.95	0	0.00	15.90	1	2,710	0.04%
2018/12/05	0	0.00	25	16.10	16.20	-25	2,718	-0.92%
2018/11/19	0	0.00	20	15.55	15.55	-20	2,713	-0.74%
2018/11/16	0	0.00	5	15.35	15.30	-5	2,727	-0.18%
2018/11/12	50	15.17	0	0.00	15.20	50	2,733	1.83%
2018/10/18	0	0.00	1	17.45	17.70	-1	3,255	-0.03%
2018/10/17	10	17.15	10	17.25	17.30	0	3,233	0.00%
2018/10/16	30	17.91	40	17.85	17.15	-10	3,159	-0.32%
2018/10/15	23	18.15	22	18.24	18.05	1	3,026	0.03%
2018/10/11	23	17.38	33	17.05	18.00	-10	2,612	-0.38%
2018/10/09	20	16.95	0	0.00	17.60	20	2,327	0.86%
2018/09/27	0	0.00	16	15.50	15.65	-16	2,036	-0.79%
2018/09/26	0	0.00	87	15.57	15.40	-87	2,022	-4.30%
2018/09/25	0	0.00	140	15.51	15.75	-140	2,004	-6.98%	大賣/鉅額交易
2018/09/21	50	15.20	32	15.30	15.30	18	1,979	0.91%
2018/09/20	20	15.20	0	0.00	15.25	20	1,974	1.01%
2018/09/19	80	15.18	0	0.00	15.30	80	2,032	3.94%
2018/09/18	45	15.27	0	0.00	15.20	45	2,056	2.19%
2018/09/17	20	15.20	0	0.00	15.20	20	2,048	0.98%
2018/09/11	43	15.33	0	0.00	15.45	43	2,002	2.15%
2018/09/10	17	15.45	0	0.00	15.50	17	1,990	0.85%
2018/08/23	0	0.00	2	16.78	16.80	-2	1,855	-0.11%
2018/08/07	6	18.28	0	0.00	18.00	6	1,414	0.42%
2018/07/30	0	15.80	0	0.00	15.80	0	1,013	0.00%
2018/06/26	20	16.10	0	0.00	16.00	20	842	2.37%
2018/06/22	0	0.00	20	16.21	16.20	-20	843	-2.37%
2018/05/07	10	17.45	0	0.00	17.40	10	985	1.02%
2018/04/17	7	17.80	0	0.00	17.65	7	1,124	0.62%
2018/03/29	0	0.00	250	17.54	17.75	-250	1,164	-21.47%	大賣/鉅額交易
2018/03/21	30	18.20	0	0.00	18.30	30	1,130	2.65%
2018/03/20	20	18.25	0	0.00	18.30	20	1,121	1.78%
2018/03/16	135	18.43	0	0.00	18.35	135	1,109	12.17%	大買/鉅額交易
2018/03/15	65	18.58	0	0.00	18.55	65	1,099	5.91%
2018/02/22	0	0.00	150	19.27	19.55	-150	1,162	-12.90%	大賣/鉅額交易
2018/02/21	15	19.00	35	19.07	19.00	-20	1,157	-1.73%
2018/02/06	0	0.00	740	18.71	18.55	-740	1,168	-63.30%	大賣/鉅額交易
2018/02/05	5	20.00	0	0.00	20.05	5	1,134	0.44%
2018/02/02	101	20.31	0	0.00	20.25	101	1,143	8.84%	大買/鉅額交易
2018/01/25	250	20.34	0	0.00	20.40	250	1,178	21.22%	大買/鉅額交易
2018/01/24	30	20.20	0	0.00	20.40	30	1,166	2.57%
2018/01/23	51	20.07	0	0.00	20.10	51	1,157	4.41%
2018/01/18	33	20.45	0	0.00	20.50	33	1,103	2.99%
2018/01/05	81	21.24	0	0.00	21.30	81	1,005	8.06%
2018/01/02	49	21.50	0	0.00	21.65	49	950	5.16%