新興 (2605)-群益金鼎-民權券商分點個股進出

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
26.15
漲跌
▲0.25
漲幅
+0.97%
成交量
6,638張
產業
上市航運類股
756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－群益金鼎-民權券商分點個股進出

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

群益金鼎-民權券商分點個股進出
群益金鼎-民權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
2024/04/24	15	25.48	16	25.85	26.15	-1	8,851	-0.01%
2024/04/23	5	25.97	7	26.04	25.90	-2	8,843	-0.02%
2024/04/22	31	26.70	47	26.71	26.00	-16	8,812	-0.18%
2024/04/19	45	26.55	60	25.98	26.60	-15	8,358	-0.18%
2024/04/18	36	25.17	15	25.24	25.15	21	7,740	0.27%
2024/04/17	5	25.30	0	0.00	25.30	5	7,806	0.06%
2024/04/16	5	25.30	1	25.25	25.25	4	7,912	0.05%
2024/04/15	8	26.29	6	26.36	26.40	2	8,024	0.02%
2024/04/12	27	26.28	12	26.33	26.35	15	8,064	0.19%
2024/04/11	7.3	26.04	4.3	25.85	26.10	3	8,264	0.04%
2024/04/09	4	24.68	6	24.92	24.95	-2	8,859	-0.02%
2024/04/03	1	24.00	4	24.00	23.90	-3	9,007	-0.03%
2024/04/02	1	24.10	4	24.21	24.10	-3	9,065	-0.03%
2024/04/01	1	24.30	3	24.05	24.30	-2	9,175	-0.02%
2024/03/29	0	0.00	3	24.10	24.05	-3	9,291	-0.03%
2024/03/28	0	0.00	2	24.28	24.30	-2	9,545	-0.02%
2024/03/27	0	24.34	1	24.35	24.35	-1	9,689	-0.01%
2024/03/26	3	24.67	11	24.54	24.40	-8	9,921	-0.08%
2024/03/25	3	25.07	11	25.00	25.15	-8	10,016	-0.08%
2024/03/22	2	24.63	0	0.00	25.10	2	10,281	0.02%
2024/03/21	1	24.90	0	0.00	24.95	1	10,763	0.01%
2024/03/19	1	25.35	3	25.55	25.70	-2	11,173	-0.02%
2024/03/15	5.3	24.56	2	24.45	24.55	3.3	12,038	0.03%
2024/03/14	1	25.25	1	25.50	25.15	0	12,882	0.00%
2024/03/13	4	25.41	5	25.30	25.35	-1	14,522	-0.01%
2024/03/12	10	25.92	1	25.95	25.95	9	15,324	0.06%
2024/03/11	1	26.35	9	26.35	26.35	-8	17,041	-0.05%
2024/03/08	9	25.42	4	25.79	25.35	5	19,216	0.03%
2024/03/07	4.2	25.72	0	0.00	25.50	4.2	19,921	0.02%
2024/03/06	15	26.89	26	26.34	26.35	-11	20,398	-0.05%
2024/03/05	44	27.48	44	27.14	27.15	0	20,507	0.00%
2024/03/04	0.1	27.00	2	27.05	27.00	-1.9	20,436	-0.01%
2024/03/01	3	27.15	29	27.29	27.20	-26	20,874	-0.12%
2024/02/29	100	27.67	43	27.63	27.65	57	21,012	0.27%
2024/02/27	1	27.10	18.1	27.14	27.05	-17.1	20,683	-0.08%
2024/02/26	6	27.74	2	27.68	27.40	4	20,529	0.02%
2024/02/23	1	27.25	5	26.94	27.25	-4	20,350	-0.02%
2024/02/22	16	27.20	11	27.56	27.10	5	20,186	0.02%
2024/02/21	11	27.73	26	27.79	27.50	-15	19,912	-0.08%
2024/02/20	1	26.60	5	26.12	26.60	-4	19,353	-0.02%
2024/02/19	2	25.55	7	25.64	25.80	-5	19,125	-0.03%
2024/02/16	0	0.00	8	24.52	24.65	-8	18,996	-0.04%
2024/02/15	1	23.70	8	23.04	24.05	-7	18,938	-0.04%
2024/02/05	2	22.60	6	22.70	22.65	-4	18,889	-0.02%
2024/02/02	2	22.90	2	23.00	22.85	0	18,942	0.00%
2024/02/01	0	0.00	10	23.31	23.45	-10	18,981	-0.05%
2024/01/31	9	22.97	3	23.08	22.90	6	18,979	0.03%
2024/01/30	0	0.00	1	23.45	23.35	-1	18,961	-0.01%
2024/01/26	2	23.23	0	0.00	23.15	2	18,972	0.01%
2024/01/25	2	23.55	0	0.00	23.40	2	18,982	0.01%
2024/01/24	1	23.85	2	24.00	23.85	-1	19,030	-0.01%
2024/01/23	14	23.52	0	0.00	23.50	14	19,036	0.07%
2024/01/22	11	23.63	1	23.90	23.80	10	19,033	0.05%
2024/01/19	1	23.60	4	23.63	23.55	-3	19,075	-0.02%
2024/01/18	2	23.58	2	23.78	23.60	0	19,136	0.00%
2024/01/17	4	23.55	3	23.58	23.40	1	19,114	0.01%
2024/01/16	2	23.85	2	23.80	23.80	0	19,150	0.00%
2024/01/15	1	24.55	1	24.65	24.50	0	19,233	0.00%
2024/01/12	1	24.65	1	24.75	24.45	0	19,412	0.00%
2024/01/11	3	24.75	1	24.55	24.55	2	19,744	0.01%
2024/01/10	4	24.90	1	24.90	24.70	3	19,772	0.02%
2024/01/09	3	25.78	82.1	25.85	25.80	-79.1	19,675	-0.40%
2024/01/08	3	26.70	15	27.00	26.95	-12	19,526	-0.06%
2024/01/05	13	27.25	21	27.19	27.60	-8	19,410	-0.04%
2024/01/04	7	27.17	22.5	27.25	27.30	-15.5	19,050	-0.08%
2024/01/03	13	26.15	13	26.03	26.20	0	18,525	0.00%
2024/01/02	35.1	25.71	22	25.86	25.60	13.1	18,647	0.07%
2023/12/29	2	25.45	0	0.00	25.35	2	18,537	0.01%
2023/12/27	78	25.75	1	25.65	25.60	77	18,584	0.41%
2023/12/26	5.5	25.88	6	25.75	25.80	-0.5	18,640	0.00%
2023/12/25	6	25.70	0	0.00	25.55	6	18,655	0.03%
2023/12/22	0	0.00	2	26.60	26.70	-2	18,759	-0.01%
2023/12/21	19	26.98	7	27.19	27.05	12	18,665	0.06%
2023/12/20	0	0.00	1	27.05	26.80	-1	18,503	-0.01%
2023/12/19	8	26.97	77	27.06	26.85	-69	18,498	-0.37%
2023/12/18	40	27.59	43	27.43	27.55	-3	18,534	-0.02%
2023/12/15	4	27.38	7	27.41	27.20	-3	18,789	-0.02%
2023/12/14	9	27.42	34	27.66	27.30	-25	18,972	-0.13%
2023/12/13	27	28.08	7	28.40	27.75	20	19,259	0.10%
2023/12/12	8	28.07	6	28.06	27.90	2	19,542	0.01%
2023/12/11	82	28.23	74	28.44	27.90	8	19,459	0.04%
2023/12/08	138	28.67	57.1	28.92	29.30	80.9	18,535	0.44%	大買/
2023/12/07	39	27.98	20	28.04	28.10	19	16,888	0.11%
2023/12/06	38	28.40	33	28.57	28.50	5	16,039	0.03%
2023/12/05	69	28.11	92	28.66	28.80	-23	14,345	-0.16%
2023/12/04	14	24.73	28.1	25.74	26.20	-14.1	12,101	-0.12%
2023/12/01	1	24.10	7	23.87	23.85	-6	11,401	-0.05%
2023/11/30	22	22.72	35	22.75	22.60	-13	10,862	-0.12%
2023/11/29	6	21.85	6	21.75	22.30	0	10,612	0.00%
2023/11/28	32	22.45	34	22.52	22.30	-2	10,412	-0.02%
2023/11/27	1	21.30	4	21.81	21.30	-3	9,810	-0.03%
2023/11/20	1	20.40	1	20.45	20.45	0	9,698	0.00%
2023/11/17	1	20.65	2	21.10	20.70	-1	9,992	-0.01%
2023/11/16	1	20.50	1	20.50	20.55	0	10,185	0.00%
2023/11/15	1	20.20	0	20.50	20.15	1	10,589	0.01%
2023/11/14	2	20.50	0	0.00	20.15	2	10,833	0.02%
2023/11/13	4	20.19	3	20.30	20.15	1	10,833	0.01%
2023/11/10	1	20.25	1	20.30	20.25	0	10,784	0.00%
2023/11/09	0.1	20.60	0	0.00	20.55	0.1	10,716	0.00%
2023/11/08	1	21.25	1	21.35	21.25	0	10,699	0.00%
2023/11/07	7	21.49	1	21.80	21.40	6	10,703	0.06%
2023/11/06	1	21.50	13	21.85	21.70	-12	10,692	-0.11%
2023/11/03	1	21.80	1	21.80	21.70	0	10,676	0.00%
2023/11/02	11	21.50	2	21.45	21.55	9	10,640	0.08%
2023/11/01	2	21.63	1	21.25	21.25	1	10,607	0.01%
2023/10/31	3.1	22.32	2	21.83	21.60	1.1	10,527	0.01%
2023/10/30	2	21.98	5	22.00	22.30	-3	10,489	-0.03%
2023/10/27	6	21.94	3	22.13	22.20	3	10,461	0.03%
2023/10/26	11	22.22	2	22.25	22.25	9	10,411	0.09%
2023/10/25	1	22.70	2	22.98	22.90	-1	10,421	-0.01%
2023/10/24	3	22.40	3	22.77	22.95	0	10,430	0.00%
2023/10/23	6	23.16	4	22.74	22.70	2	10,314	0.02%
2023/10/20	1	23.70	2	23.80	23.90	-1	10,141	-0.01%
2023/10/19	80	24.14	76	24.07	24.45	4	9,938	0.04%
2023/10/18	3	23.27	4	23.30	22.75	-1	9,503	-0.01%
2023/10/16	1	23.35	10	23.12	23.10	-9	9,312	-0.10%
2023/10/13	9	24.06	0	0.00	23.75	9	9,248	0.10%
2023/10/12	0	0.00	1	23.60	23.60	-1	9,136	-0.01%
2023/10/11	0	0.00	29	24.10	23.85	-29	9,077	-0.32%
2023/10/06	28	24.19	34	23.88	24.30	-6	8,907	-0.07%
2023/10/05	22	23.35	3	23.43	23.10	19	8,616	0.22%
2023/10/04	4	23.00	21	23.10	22.90	-17	8,536	-0.20%
2023/10/03	1	22.90	21	22.76	22.90	-20	8,479	-0.24%
2023/10/02	1	22.70	33	22.95	22.55	-32	8,403	-0.38%
2023/09/28	17.1	23.88	11	23.77	23.75	6.1	8,239	0.07%
2023/09/27	20	24.29	22	23.81	23.60	-2	8,122	-0.02%
2023/09/26	5.1	23.79	20	23.35	23.30	-14.9	7,747	-0.19%
2023/09/25	84	23.34	0	0.00	23.70	84	7,734	1.09%
2023/09/22	22	22.77	98	22.68	22.90	-76	7,662	-0.99%
2023/09/21	11.1	23.77	26	23.68	23.30	-14.9	7,516	-0.20%
2023/09/20	8	24.65	61	24.17	23.85	-53	7,195	-0.74%
2023/09/19	43	23.97	35	23.91	23.85	8	6,443	0.12%
2023/09/18	106	23.94	31	23.94	23.70	75	6,102	1.23%	大買/
2023/09/15	83	23.52	31	23.62	24.30	52	5,512	0.94%
2023/09/14	35	21.86	24	21.97	22.10	11	4,726	0.23%
2023/09/08	0	0.00	10	21.20	20.85	-10	4,365	-0.23%
2023/09/07	20	21.18	10	20.55	20.50	10	4,285	0.23%
2023/09/06	27	20.96	85	20.93	20.95	-58	4,247	-1.37%
2023/09/05	3	20.20	3	20.53	20.60	0	4,136	0.00%
2023/09/04	9	20.38	6	20.42	20.30	3	4,141	0.07%
2023/08/31	0.1	20.00	0	0.00	19.95	0.1	4,124	0.00%
2023/08/30	0	0.00	2	19.95	20.15	-2	4,135	-0.05%
2023/08/29	2	20.05	1	20.00	20.00	1	4,128	0.02%
2023/08/28	4	19.61	4	19.73	19.50	0	4,147	0.00%
2023/08/24	8	20.27	1	20.20	20.10	7	4,108	0.17%
2023/08/23	26	21.26	30	21.24	21.25	-4	4,004	-0.10%
2023/08/22	32	20.87	18	20.85	21.15	14	3,712	0.38%
2023/08/21	64	20.22	26	20.24	19.85	38	3,431	1.11%
2023/08/18	3	20.02	5	20.41	20.95	-2	2,996	-0.07%
2023/08/17	5	18.95	21	18.96	19.05	-16	2,698	-0.59%
2023/08/16	0	0.00	8	18.20	18.30	-8	2,673	-0.30%
2023/08/15	13.1	18.30	0	0.00	18.30	13.1	2,686	0.49%
2023/08/14	8	18.36	2	18.18	18.15	6	2,692	0.22%
2023/08/10	5	18.70	5	18.90	18.90	0	2,633	0.00%
2023/08/09	8	18.95	8	18.83	18.80	0	2,630	0.00%
2023/08/08	10	19.05	0	0.00	18.95	10	2,644	0.38%
2023/08/02	18.1	19.26	13	19.10	19.10	5.1	2,817	0.18%
2023/08/01	4	19.18	4	19.20	19.20	0	2,792	0.00%
2023/07/27	0	0.00	3.1	18.90	18.95	-3.1	2,658	-0.11%
2023/07/21	7	19.05	7	18.85	18.85	0	2,695	0.00%
2023/07/18	7	18.84	0	0.00	18.80	7	2,758	0.25%
2023/07/17	0	0.00	1	19.15	19.20	-1	2,754	-0.04%
2023/07/14	7	19.19	2	18.98	19.00	5	2,789	0.18%
2023/07/13	1	19.00	1	19.15	18.70	0	2,823	0.00%
2023/07/07	2	19.90	2	19.80	19.80	0	2,903	0.00%
2023/07/06	0	0.00	4	20.10	20.10	-4	2,903	-0.14%
2023/06/30	1	20.45	8	20.29	20.10	-7	3,158	-0.22%
2023/06/29	1	20.05	1	20.05	20.05	0	3,146	0.00%
2023/06/28	3	20.65	2	20.55	20.55	1	3,170	0.03%
2023/06/27	1	20.85	0	0.00	20.75	1	3,263	0.03%
2023/06/26	0.1	21.30	0.1	21.30	21.25	0.1	3,363	0.00%
2023/06/20	0	0.00	1	21.25	21.15	-1	3,528	-0.03%
2023/06/19	1	21.25	0	0.00	21.20	1	3,763	0.03%
2023/06/16	1	21.65	0	0.00	21.60	1	3,810	0.03%
2023/06/15	1	21.60	1	21.70	21.50	0	3,854	0.00%
2023/06/14	6	21.79	1	21.70	21.60	5	3,950	0.13%
2023/06/13	0	0.00	2	21.20	21.20	-2	4,126	-0.05%
2023/06/12	0	21.65	20	21.20	21.25	-20	4,440	-0.45%
2023/06/09	0	0.00	2	21.75	21.60	-2	4,557	-0.04%
2023/06/08	6	21.87	18	21.77	21.75	-12	4,624	-0.26%
2023/06/02	2	20.45	0	0.00	20.40	2	5,132	0.04%
2023/06/01	1	20.50	0	0.00	20.45	1	5,466	0.02%
2023/05/31	1.1	21.00	0	0.00	20.80	1.1	5,852	0.02%
2023/05/30	0.1	21.20	0	0.00	21.05	0.1	6,669	0.00%
2023/05/29	1.1	21.55	1	21.45	21.45	0.1	7,857	0.00%
2023/05/26	1	21.50	0	0.00	21.40	1	8,511	0.01%
2023/05/25	19.1	22.27	19	21.96	22.00	0.1	8,858	0.00%
2023/05/24	1	22.45	4	22.43	22.45	-3	8,884	-0.03%
2023/05/23	12	22.46	12	22.37	22.30	0	8,896	0.00%
2023/05/22	13	22.28	13	22.49	22.50	0	8,899	0.00%
2023/05/19	17	22.17	10	22.08	22.10	7	8,903	0.08%
2023/05/18	16	22.40	16	22.33	22.30	0	8,931	0.00%
2023/05/17	8.2	22.20	8	22.45	22.40	0.2	8,929	0.00%
2023/05/12	1	21.65	1	21.75	21.95	0	8,908	0.00%
2023/05/11	4	22.21	2	22.28	22.05	2	8,900	0.02%
2023/05/10	8	22.39	10	22.20	22.45	-2	8,826	-0.02%
2023/05/09	3	21.58	3	21.70	21.40	0	8,701	0.00%
2023/05/08	5	21.55	0	0.00	21.50	5	8,704	0.06%
2023/05/05	0	0.00	3	21.78	21.65	-3	8,720	-0.03%
2023/05/04	2.1	21.63	2	21.73	21.65	0.1	8,728	0.00%
2023/05/03	1	21.75	1	21.65	21.65	0	8,753	0.00%
2023/05/02	2	22.05	1	22.25	22.20	1	8,780	0.01%
2023/04/28	3	22.62	0	0.00	22.50	3	8,760	0.03%
2023/04/27	1	22.30	0	0.00	22.15	1	8,731	0.01%
2023/04/26	1	22.10	3	22.13	22.25	-2	8,721	-0.02%
2023/04/25	2	22.40	0	0.00	22.40	2	8,694	0.02%
2023/04/24	1	23.30	1	23.20	23.20	0	8,660	0.00%
2023/04/21	2	23.58	0	0.00	23.25	2	8,662	0.02%
2023/04/20	1	24.00	1	23.80	23.80	0	8,623	0.00%
2023/04/19	1	24.45	1	24.25	24.15	0	8,602	0.00%
2023/04/18	21.1	25.06	20.5	24.64	24.50	0.6	8,575	0.01%
2023/04/17	10	25.25	10.5	25.26	25.25	-0.5	8,545	-0.01%
2023/04/14	1	24.95	1	25.15	25.20	0	8,534	0.00%
2023/04/13	3	25.15	4	25.03	25.10	-1	8,531	-0.01%
2023/04/12	3	25.10	4	25.25	25.30	-1	8,487	-0.01%
2023/04/10	1.2	25.55	0	0.00	25.60	1.2	8,468	0.01%
2023/04/07	5	25.78	3	25.76	25.70	2	8,480	0.02%
2023/03/31	0	0.00	3	24.70	24.75	-3	8,349	-0.04%
2023/03/30	3	24.70	1	24.45	24.45	2	8,645	0.02%
2023/03/29	1	24.35	1	24.25	24.45	0	8,700	0.00%
2023/03/28	9	24.78	8	24.67	24.35	1	8,788	0.01%
2023/03/27	2	24.68	3	24.50	24.90	-1	8,738	-0.01%
2023/03/24	2	23.93	2	24.10	24.00	0	8,728	0.00%
2023/03/23	12	24.33	10	23.70	23.75	2	8,719	0.02%
2023/03/22	9	25.20	21	25.39	24.85	-12	8,581	-0.14%
2023/03/21	13	24.78	13	24.74	24.75	0	8,388	0.00%
2023/03/20	9	24.84	3	24.77	24.45	6	8,336	0.07%
2023/03/17	14	25.14	12	24.88	24.65	2	8,284	0.02%
2023/03/16	0	0.00	9	25.93	25.10	-9	8,185	-0.11%
2023/03/15	49	25.88	49	25.71	25.90	0	7,998	0.00%
2023/03/14	3.4	24.89	22	24.63	25.00	-18.6	7,709	-0.24%
2023/03/13	0	0.00	5	24.44	24.60	-5	7,587	-0.07%
2023/03/10	10	25.45	13	25.78	25.00	-3	7,522	-0.04%
2023/03/09	8	25.85	8	25.75	25.50	0	7,367	0.00%
2023/03/08	20	25.60	14	25.77	25.65	6	7,310	0.08%
2023/03/07	16	26.48	11	26.35	26.45	5	7,152	0.07%
2023/03/06	48.2	26.51	10	26.54	26.85	38.2	7,073	0.54%
2023/03/03	27	26.47	17	26.43	27.00	10	6,800	0.15%
2023/03/02	61	26.35	59	26.40	26.10	2	6,399	0.03%
2023/03/01	62.1	26.22	63	26.23	25.40	-0.9	5,622	-0.02%
2023/02/24	31	25.07	40	25.39	25.70	-9	4,432	-0.20%
2023/02/23	9	23.13	32	22.59	23.40	-23	3,756	-0.61%
2023/02/22	2	21.45	1	21.30	21.30	1	3,407	0.03%
2023/02/20	1	21.05	1	21.10	21.00	0	3,461	0.00%
2023/02/15	0	20.40	0	0.00	20.30	0	3,495	0.00%
2023/02/14	0	0.00	2	20.40	20.45	-2	3,519	-0.06%
2023/02/09	0	0.00	6	20.37	20.30	-6	3,628	-0.17%
2023/02/06	8	20.25	0	0.00	20.25	8	3,680	0.22%
2023/01/17	0	0.00	2	19.15	19.20	-2	3,629	-0.06%
2023/01/12	0	0.00	4	19.39	19.45	-4	3,658	-0.11%
2023/01/11	1	19.40	1	19.50	19.35	0	3,659	0.00%
2023/01/10	1	19.15	3	19.25	19.25	-2	3,658	-0.05%
2023/01/09	3	19.03	2	19.10	19.15	1	3,677	0.03%
2023/01/05	5	19.26	2	19.10	19.00	3	3,739	0.08%
2023/01/04	0	0.00	1	19.25	19.20	-1	3,734	-0.03%
2023/01/03	2	19.60	2	19.68	19.65	0	3,725	0.00%
2022/12/30	2	20.08	1	20.30	20.00	1	3,718	0.03%
2022/12/29	6	20.20	0	0.00	20.15	6	3,720	0.16%
2022/12/28	2	20.28	2	20.50	20.50	0	3,731	0.00%
2022/12/27	3	20.90	3.1	20.50	20.65	-0.1	3,757	0.00%
2022/12/26	2	20.10	2	20.15	20.30	0	3,714	0.00%
2022/12/23	8	20.71	1	20.75	20.65	7	3,703	0.19%
2022/12/22	47	21.42	26	21.47	21.40	21	3,650	0.58%
2022/12/21	0	0.00	7.1	20.75	20.45	-7.1	3,385	-0.21%
2022/12/20	13.1	20.75	15	20.87	20.10	-2	3,388	-0.06%
2022/12/19	10	20.75	9	20.67	20.05	1	3,370	0.03%
2022/12/16	12	20.84	5	20.64	20.65	7	3,428	0.20%
2022/12/15	7	20.40	2	20.48	20.45	5	3,384	0.15%
2022/12/14	3.1	19.77	2	19.95	19.95	1.1	3,491	0.03%
2022/12/13	0	0.00	1	20.10	20.10	-1	3,492	-0.03%
2022/12/12	0	0.00	1	19.65	19.65	-1	3,499	-0.03%
2022/12/08	1	18.85	0	0.00	19.20	1	3,712	0.03%
2022/12/06	1	19.15	1	19.80	19.15	0	3,731	0.00%
2022/12/01	1	20.45	1	20.20	20.20	0	3,716	0.00%
2022/11/30	0	19.95	15	20.05	20.10	-15	3,679	-0.41%
2022/11/29	0	0.00	10	19.80	20.10	-10	3,683	-0.27%
2022/11/28	0.1	19.45	0	0.00	19.45	0.1	3,679	0.00%
2022/11/24	1	19.45	0	0.00	19.45	1	3,637	0.03%
2022/11/22	5	18.50	5	18.45	18.40	0	3,625	0.00%
2022/11/21	0.1	18.40	0	0.00	18.45	0.1	3,661	0.00%
2022/11/16	13	19.32	13	19.35	19.05	0	3,815	0.00%
2022/11/14	4	19.15	4	19.13	19.15	0	4,233	0.00%
2022/11/11	1	19.05	1	18.85	18.75	0	4,545	0.00%
2022/11/10	10	18.45	10	18.65	18.65	0	4,525	0.00%
2022/11/07	0	0.00	3	18.37	18.45	-3	4,462	-0.07%
2022/11/03	11.2	17.35	12	17.44	17.40	-0.8	4,412	-0.02%
2022/11/02	16	17.67	17	17.69	17.60	-1	4,418	-0.02%
2022/11/01	6	17.50	6	17.58	17.50	0	4,426	0.00%
2022/10/31	20	17.75	20	17.76	17.65	0	4,442	0.00%
2022/10/28	12	18.05	10	17.85	17.90	2	4,494	0.04%
2022/10/26	8	18.15	10	18.15	18.30	-2	4,565	-0.04%
2022/10/25	2	18.35	0	0.00	18.30	2	4,579	0.04%
2022/10/24	2	18.70	0	0.00	18.30	2	4,594	0.04%
2022/10/21	0	0.00	5	18.00	17.80	-5	4,619	-0.11%
2022/10/20	8	17.88	3	17.95	18.10	5	4,660	0.11%
2022/10/19	3	18.65	2	18.75	18.35	1	4,747	0.02%
2022/10/18	0	0.00	3	18.32	18.40	-3	4,838	-0.06%
2022/10/17	10.1	17.38	0	0.00	18.00	10.1	5,177	0.20%
2022/10/14	0	0.00	3	18.18	18.65	-3	5,538	-0.05%
2022/10/13	45	18.20	43	17.62	17.45	2	5,626	0.04%
2022/10/06	5	19.50	5	19.70	19.85	0	5,659	0.00%
2022/09/30	10	17.85	10	18.00	18.20	0	5,638	0.00%
2022/09/29	10	18.78	10	18.55	18.50	0	5,621	0.00%
2022/09/28	5	19.55	5	18.90	18.60	0	5,604	0.00%
2022/09/27	22	19.92	20	20.03	20.05	2	5,577	0.04%
2022/09/23	0	0.00	7	21.90	21.30	-7	5,520	-0.13%
2022/09/22	1	21.30	0	0.00	21.20	1	5,439	0.02%
2022/09/21	16	21.64	14	21.79	21.40	2	5,394	0.04%
2022/09/20	4	20.98	4	21.10	20.90	0	5,261	0.00%
2022/09/19	8	20.71	3	20.75	20.65	5	5,321	0.09%
2022/09/15	55	21.68	57	21.62	21.75	-2	5,368	-0.04%
2022/09/14	6	20.12	5	20.30	20.75	1	5,276	0.02%
2022/09/13	4	20.44	2	20.35	20.45	2	5,284	0.04%
2022/09/12	0	0.00	5	20.52	20.50	-5	5,378	-0.09%
2022/09/07	40	19.74	40	19.86	19.85	0	5,483	0.00%
2022/09/06	10	20.30	10	20.10	20.10	0	5,500	0.00%
2022/09/05	0	0.00	4	20.35	20.10	-4	5,528	-0.07%
2022/09/02	22	20.58	20	20.20	20.20	2	5,542	0.04%
2022/09/01	21	20.88	20	20.75	20.75	1	5,521	0.02%
2022/08/31	11	21.13	10	21.35	21.45	1	5,517	0.02%
2022/08/30	0.1	21.60	0	0.00	21.55	0.1	5,504	0.00%
2022/08/29	17	21.45	17	21.66	21.55	0	5,509	0.00%
2022/08/26	43	22.87	40	23.02	22.90	3	5,457	0.05%
2022/08/24	15	23.33	17	23.21	23.15	-2	5,448	-0.04%
2022/08/23	34	24.02	34	23.59	23.70	0	5,430	0.00%
2022/08/22	0	0.00	1	23.80	23.95	-1	5,325	-0.02%
2022/08/19	53	24.37	50	24.42	24.20	3	5,266	0.06%
2022/08/18	3	24.28	9	24.48	24.75	-6	4,912	-0.12%
2022/08/17	1	22.50	1	23.10	22.50	0	4,621	0.00%
2022/08/16	1	22.35	6	22.58	22.65	-5	4,660	-0.11%
2022/08/15	2	22.25	0	0.00	22.45	2	4,882	0.04%
2022/08/12	2	22.43	0	0.00	22.50	2	4,995	0.04%
2022/08/11	10	22.80	11	22.40	22.40	-1	5,046	-0.02%
2022/08/10	2	22.88	0	0.00	22.75	2	5,053	0.04%
2022/08/09	1	22.90	0	0.00	23.05	1	5,114	0.02%
2022/08/08	0	0.00	11	22.57	22.95	-11	5,174	-0.21%
2022/08/05	2	22.85	2	23.20	23.05	0	5,268	0.00%
2022/08/04	1	22.45	1	22.40	22.60	0	5,434	0.00%
2022/08/03	1	23.60	1	23.25	22.95	0	5,635	0.00%
2022/07/29	2.1	23.56	0	0.00	23.70	2.1	6,043	0.03%
2022/07/28	0	0.00	2	23.35	23.50	-2	6,318	-0.03%
2022/07/27	0	0.00	2	23.80	23.70	-2	6,772	-0.03%
2022/07/26	11.1	24.01	10	23.65	23.60	1.1	6,987	0.02%
2022/07/25	3	24.52	100	24.68	24.50	-97	7,305	-1.33%
2022/07/22	7	25.48	32	25.57	25.50	-25	7,465	-0.33%
2022/07/21	122	24.76	14	24.85	24.85	108	7,566	1.43%	大買/鉅額交易
2022/07/20	3	22.62	0	0.00	22.60	3	7,556	0.04%
2022/07/19	0	0.00	10	21.65	21.50	-10	7,949	-0.13%
2022/07/18	0.1	20.90	1	20.95	20.95	-0.9	9,460	-0.01%
2022/07/13	0	0.00	1	20.65	20.55	-1	11,638	-0.01%
2022/07/12	2	20.03	1	19.75	19.75	1	11,648	0.01%
2022/07/07	1	19.70	1	20.40	20.40	0	11,743	0.00%
2022/07/06	0	0.00	4	20.40	20.15	-4	11,747	-0.03%
2022/07/05	0	0.00	1	20.20	20.45	-1	11,756	-0.01%
2022/07/01	4.1	20.17	7	20.06	19.20	-3	11,731	-0.03%
2022/06/30	6	20.73	1	20.40	20.40	5	11,679	0.04%
2022/06/29	2.1	21.25	1	21.25	21.20	1.1	11,651	0.01%
2022/06/28	1.1	21.37	1	21.65	21.85	0.1	11,632	0.00%
2022/06/27	22	21.86	0	0.00	21.90	22	11,618	0.19%
2022/06/24	0.1	21.00	0	0.00	20.80	0.1	11,560	0.00%
2022/06/23	0.3	20.15	1	20.35	20.25	-0.7	11,530	-0.01%
2022/06/22	10.1	20.75	2	20.70	20.80	8.1	11,492	0.07%
2022/06/21	0	0.00	2	21.60	21.55	-2	11,420	-0.02%
2022/06/20	9.1	21.62	4	21.50	20.85	5.1	11,394	0.04%
2022/06/17	1	22.60	0	0.00	22.60	1	11,316	0.01%
2022/06/16	0.1	23.50	1	23.00	22.95	-1	11,333	-0.01%
2022/06/15	2.1	24.10	1	24.25	24.00	1.1	11,302	0.01%
2022/06/14	7	24.16	0	0.00	24.40	7	11,358	0.06%
2022/06/13	1	24.70	0	0.00	24.50	1	11,431	0.01%
2022/06/09	5	26.05	0	0.00	26.00	5	11,788	0.04%
2022/06/08	0.1	26.50	0	0.00	26.55	0.1	12,167	0.00%
2022/06/07	2	26.55	2	26.65	26.55	0	12,938	0.00%
2022/06/02	0	0.00	1	27.40	27.00	-1	13,199	-0.01%
2022/05/27	0	0.00	4	26.85	26.85	-4	13,520	-0.03%
2022/05/26	5	27.14	5	27.00	27.00	0	13,610	0.00%
2022/05/25	1	27.00	1	26.95	26.95	0	13,824	0.00%
2022/05/24	14	26.95	9	26.97	27.10	5	13,941	0.04%
2022/05/23	6	26.88	15	27.05	26.85	-9	14,091	-0.06%
2022/05/20	3	26.12	1	26.10	26.05	2	13,981	0.01%
2022/05/19	0	0.00	3	25.67	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	4	26.40	0	0.00	26.10	4	14,197	0.03%
2022/05/16	2	26.48	3	26.70	26.70	-1	14,172	-0.01%
2022/05/13	0.1	26.50	21	26.90	26.65	-21	14,126	-0.15%
2022/05/12	5.1	27.63	3	26.88	26.50	2.1	14,044	0.01%
2022/05/11	121.1	27.83	122	28.09	27.90	-1	13,901	-0.01%	大買/大賣/
2022/05/10	11	29.90	7	29.79	29.25	4	13,714	0.03%
2022/05/09	7.1	29.69	3	30.60	29.20	4.1	13,542	0.03%
2022/05/06	11	29.73	12	30.08	30.15	-1	13,483	-0.01%
2022/05/05	23	30.26	15	30.96	30.40	8	13,386	0.06%
2022/05/04	42	30.87	36	31.01	30.20	6	13,143	0.05%
2022/05/03	15	29.43	10	29.00	29.50	5	12,726	0.04%
2022/04/29	2	29.93	12	29.91	30.05	-10	12,531	-0.08%
2022/04/28	16	28.17	15	28.69	28.25	1	12,190	0.01%
2022/04/27	9	28.82	11	28.99	28.75	-2	11,951	-0.02%
2022/04/26	21	29.17	28	30.23	28.40	-7	11,537	-0.06%
2022/04/25	13.1	31.23	18.1	31.53	30.50	-5	11,187	-0.04%
2022/04/22	167	32.87	163	32.23	33.00	4	10,690	0.04%	大買/大賣/
2022/04/21	103.1	31.69	115	29.71	31.95	-12	9,153	-0.13%	大買/大賣/
2022/04/20	27	29.86	31	30.25	29.20	-4	8,103	-0.05%
2022/04/19	0	0.00	3	28.30	28.15	-3	7,118	-0.04%
2022/04/18	3	27.42	1	27.35	27.30	2	7,038	0.03%
2022/04/15	11	27.64	11	27.83	27.75	0	7,025	0.00%
2022/04/14	3	27.30	5	27.19	27.30	-2	6,965	-0.03%
2022/04/12	0	0.00	2	25.95	25.90	-2	6,961	-0.03%
2022/04/08	4	26.93	0	0.00	26.90	4	6,999	0.06%
2022/04/07	4	27.03	0	0.00	26.50	4	7,039	0.06%
2022/04/06	2	27.33	0	0.00	27.30	2	7,050	0.03%
2022/04/01	0	0.00	7	27.80	27.80	-7	7,123	-0.10%
2022/03/30	0	0.00	20	28.03	27.95	-20	7,259	-0.28%
2022/03/28	0	27.80	0	0.00	27.95	0	7,446	0.00%
2022/03/25	0	0.00	4	27.90	27.85	-4	7,742	-0.05%
2022/03/24	1	28.60	0	0.00	28.55	1	7,738	0.01%
2022/03/23	4	29.00	0	0.00	28.75	4	7,841	0.05%
2022/03/22	1	29.00	0	0.00	28.60	1	7,898	0.01%
2022/03/21	0.1	28.95	3	28.93	28.95	-3	8,006	-0.04%
2022/03/18	3	28.22	0	0.00	28.85	3	8,035	0.04%
2022/03/17	3	27.95	1	27.85	28.25	2	8,065	0.02%
2022/03/16	0.1	27.45	3	27.75	27.50	-3	8,091	-0.04%
2022/03/15	20	27.50	22	27.86	27.40	-2	8,137	-0.02%
2022/03/14	18	28.98	10	29.66	28.80	8	8,432	0.09%
2022/03/11	44	29.51	36	30.31	29.60	8	8,444	0.09%
2022/03/10	5	29.66	32	30.18	30.00	-27	8,269	-0.33%
2022/03/09	1	28.15	10	27.77	28.15	-9	7,648	-0.12%
2022/03/08	12	27.91	3	27.83	26.90	9	7,804	0.12%
2022/03/07	9.1	27.98	1	27.65	28.00	8.1	7,813	0.10%
2022/03/04	6.1	28.64	4	28.51	28.40	2.1	7,872	0.03%
2022/03/03	2	28.08	9	28.53	28.60	-7	7,866	-0.09%
2022/03/02	1	28.40	0	0.00	27.85	1	7,971	0.01%
2022/03/01	8	28.10	12	28.36	28.15	-4	8,153	-0.05%
2022/02/25	16	28.37	11	28.81	28.20	5	8,264	0.06%
2022/02/24	10	27.94	1	28.10	27.30	9	8,173	0.11%
2022/02/23	10	28.27	12	28.29	28.15	-2	8,174	-0.02%
2022/02/22	26	27.71	8	28.33	27.50	18	8,051	0.22%
2022/02/21	16	28.52	6	28.37	28.20	10	8,013	0.12%
2022/02/18	0	0.00	1	27.90	28.00	-1	7,872	-0.01%
2022/02/17	0.1	26.95	3	26.98	27.35	-3	7,886	-0.04%
2022/02/16	0	0.00	1	27.15	27.25	-1	7,942	-0.01%
2022/02/15	5	27.11	5	26.90	26.70	0	8,035	0.00%
2022/02/14	0	0.00	3	26.57	26.50	-3	8,213	-0.04%
2022/02/11	0	0.00	3	27.00	27.00	-3	8,362	-0.04%
2022/02/10	3	26.80	2	26.65	26.90	1	8,711	0.01%
2022/02/09	0	0.00	2	26.75	26.70	-2	8,825	-0.02%
2022/02/08	2	26.00	1	26.45	26.40	1	8,857	0.01%
2022/01/26	1	24.45	2	24.53	24.55	-1	9,350	-0.01%
2022/01/25	25.1	24.74	14	24.39	24.05	11.1	9,484	0.12%
2022/01/24	2	24.90	6	24.85	25.15	-4	9,524	-0.04%
2022/01/21	18.1	26.00	25	25.62	25.25	-7	9,680	-0.07%
2022/01/20	4	26.40	0	0.00	26.45	4	9,740	0.04%
2022/01/19	1	26.60	30	26.80	26.30	-29	9,896	-0.29%
2022/01/14	3	26.80	1	27.05	27.05	2	10,580	0.02%
2022/01/13	2	27.30	0	0.00	27.10	2	10,729	0.02%
2022/01/12	0	0.00	27	27.55	27.25	-27	10,847	-0.25%
2022/01/10	2	28.10	3	28.08	27.80	-1	11,386	-0.01%
2022/01/07	3	28.48	1	28.40	27.95	2	11,551	0.02%
2022/01/06	0.2	29.00	0	0.00	28.75	0.2	11,917	0.00%
2022/01/05	1	29.20	0	0.00	28.90	1	12,229	0.01%
2022/01/04	0	0.00	2	29.40	29.35	-2	12,557	-0.02%
2022/01/03	2	28.63	15	28.67	29.00	-13	13,097	-0.10%
2021/12/30	4	29.23	2	29.90	29.20	2	13,938	0.01%
2021/12/29	2	29.60	2	29.80	29.50	0	14,225	0.00%
2021/12/28	5	29.42	4	29.95	29.25	1	14,596	0.01%
2021/12/24	4	29.91	3	30.03	29.55	1	16,233	0.01%
2021/12/23	1	30.15	0	0.00	30.00	1	17,091	0.01%
2021/12/22	1	31.10	1	30.60	30.60	0	17,714	0.00%
2021/12/21	20	31.17	18	31.10	31.35	2	17,683	0.01%
2021/12/17	13	30.51	5	30.56	29.95	8	17,573	0.05%
2021/12/16	0	0.00	1	29.60	29.60	-1	17,526	-0.01%
2021/12/15	9	30.16	3	29.53	29.75	6	17,501	0.03%
2021/12/14	4	29.39	0	0.00	29.00	4	17,464	0.02%
2021/12/13	20	30.70	1	30.70	30.55	19	17,450	0.11%
2021/12/10	3	30.70	8	30.42	30.60	-5	17,505	-0.03%
2021/12/09	12	31.06	9	31.36	31.10	3	17,714	0.02%
2021/12/08	23.1	31.44	26	31.75	31.20	-3	17,835	-0.02%
2021/12/07	11	30.60	8	30.49	30.95	3	17,465	0.02%
2021/12/06	9	29.99	13	29.94	30.05	-4	17,332	-0.02%
2021/12/03	10	29.26	6	28.80	28.80	4	17,262	0.02%
2021/12/02	11	29.59	14	29.35	29.40	-3	17,458	-0.02%
2021/12/01	3	28.22	1	28.60	28.65	2	17,372	0.01%
2021/11/30	23	28.88	24	28.34	29.00	-1	17,498	-0.01%
2021/11/29	9	27.57	11	27.40	27.15	-2	17,572	-0.01%
2021/11/26	12	28.00	15	28.31	27.40	-3	17,809	-0.02%
2021/11/25	31	28.98	18	29.13	28.85	13	17,935	0.07%
2021/11/24	25	29.59	38	29.43	30.05	-13	18,295	-0.07%
2021/11/23	16	28.46	15	28.89	28.70	1	18,414	0.01%
2021/11/22	0	0.00	1	28.20	28.00	-1	19,057	-0.01%
2021/11/19	5	28.09	0	0.00	27.70	5	20,488	0.02%
2021/11/18	0	0.00	3	28.80	28.55	-3	22,165	-0.01%
2021/11/17	3	28.55	0	0.00	28.35	3	22,237	0.01%
2021/11/16	10	29.38	11	29.54	29.50	-1	22,449	0.00%
2021/11/15	2	28.80	0	0.00	28.55	2	22,949	0.01%
2021/11/12	1	29.30	1	29.35	29.20	0	23,397	0.00%
2021/11/11	5	29.37	5	29.29	29.30	0	23,441	0.00%
2021/11/10	4	29.64	4	29.98	29.60	0	23,428	0.00%
2021/11/09	37	30.18	41	29.83	30.00	-4	23,447	-0.02%
2021/11/08	15	29.32	19	29.22	29.70	-4	23,286	-0.02%
2021/11/05	1	28.20	11	28.24	28.40	-10	23,459	-0.04%
2021/11/04	21	28.64	18	28.87	28.35	3	23,601	0.01%
2021/11/03	30	28.96	20	29.36	28.60	10	23,613	0.04%
2021/11/02	4	28.29	14	28.40	28.15	-10	23,632	-0.04%
2021/11/01	6	27.88	11	27.62	27.80	-5	23,536	-0.02%
2021/10/29	3	27.70	1	27.70	27.70	2	23,490	0.01%
2021/10/28	7.3	27.70	19	27.83	27.40	-11.8	23,422	-0.05%
2021/10/27	15	27.98	30	27.62	27.50	-15	23,567	-0.06%
2021/10/26	38	28.11	14	28.28	28.85	24	24,010	0.10%
2021/10/25	15	28.21	34	28.23	28.05	-19	24,425	-0.08%
2021/10/22	90.4	27.82	65	27.51	27.40	25.4	24,559	0.10%
2021/10/21	26	29.08	30	29.39	29.00	-4	24,781	-0.02%
2021/10/20	35	29.14	28	29.29	28.85	7	24,809	0.03%
2021/10/19	24.9	29.25	21	29.40	29.15	3.9	25,173	0.02%
2021/10/18	54	28.94	148	28.81	29.20	-94	25,495	-0.37%	大賣/
2021/10/15	50	30.84	42.5	31.08	30.70	7.5	25,478	0.03%
2021/10/14	30	31.13	20	31.36	30.90	10	25,577	0.04%
2021/10/13	32	32.66	21	33.51	31.90	11	25,525	0.04%
2021/10/12	104.1	34.19	167	35.18	33.65	-63	26,659	-0.24%	大買/大賣/
2021/10/08	348	36.73	343	36.53	36.25	5	27,292	0.02%	大買/大賣/
2021/10/07	270	36.52	120	36.11	36.40	150	27,775	0.54%	大買/大賣/鉅額交易
2021/10/06	44	34.80	39	35.17	34.00	5	27,723	0.02%
2021/10/05	178	35.65	162	35.66	35.95	16	28,502	0.06%	大買/大賣/
2021/10/04	137	35.78	167	36.04	36.50	-30	28,379	-0.11%	大買/大賣/
2021/10/01	146	37.06	81	36.91	35.90	65	27,858	0.23%	大買/
2021/09/30	37	37.94	93	37.71	39.85	-56	27,282	-0.21%
2021/09/29	84	36.91	75	36.68	36.25	9	26,780	0.03%
2021/09/28	29	35.51	17	35.81	35.50	12	26,681	0.04%
2021/09/27	11	36.75	6	37.16	36.50	5	26,967	0.02%
2021/09/24	9	36.81	9	36.98	37.05	0	27,389	0.00%
2021/09/23	18	36.54	12	36.24	36.00	6	27,895	0.02%
2021/09/22	10	35.70	2	35.50	35.45	8	28,899	0.03%
2021/09/17	16	36.13	21	36.25	36.40	-5	29,389	-0.02%
2021/09/16	14	36.70	16	36.43	36.10	-2	29,676	-0.01%
2021/09/15	19	36.92	18	37.08	37.05	1	31,292	0.00%
2021/09/14	121	37.24	95	37.78	37.00	26	33,519	0.08%	大買/
2021/09/13	24	37.32	35	37.46	37.20	-11	34,893	-0.03%
2021/09/10	24	35.78	27	35.79	35.85	-3	35,042	-0.01%
2021/09/09	30	35.59	10	35.53	35.30	20	35,802	0.06%
2021/09/08	15	36.02	8	36.29	36.20	7	36,746	0.02%
2021/09/07	8	36.96	27	37.05	36.35	-19	37,562	-0.05%
2021/09/06	2.2	36.53	2	36.90	35.80	0.2	38,023	0.00%
2021/09/03	40	37.99	23	37.90	37.70	17	38,313	0.04%
2021/09/02	23	38.77	26	38.73	38.90	-3	38,214	-0.01%
2021/09/01	64	38.98	66	39.44	38.50	-2	38,146	-0.01%
2021/08/31	30	41.09	8	41.34	40.40	22	38,165	0.06%
2021/08/30	34	42.54	22	42.45	41.60	12	38,191	0.03%
2021/08/27	8	41.39	9	41.97	41.00	-1	37,861	0.00%
2021/08/26	86	43.30	118	43.92	42.75	-32	37,985	-0.08%	大賣/
2021/08/25	265	42.44	208	42.48	43.10	57	38,102	0.15%	大買/大賣/
2021/08/24	89	41.90	147	42.08	43.25	-58	36,942	-0.16%	大賣/
2021/08/23	3	38.55	3	38.57	39.35	0	35,626	0.00%
2021/08/20	57	35.46	57	35.56	35.80	0	35,917	0.00%
2021/08/19	79	35.71	67	36.21	34.50	12	36,090	0.03%
2021/08/18	74	34.70	69.2	34.30	35.70	4.8	35,873	0.01%
2021/08/17	6	34.02	8	34.84	33.10	-2	36,218	-0.01%
2021/08/16	11	33.81	18	34.03	33.95	-7	37,250	-0.02%
2021/08/13	2	35.68	4	35.68	34.90	-2	37,687	-0.01%
2021/08/12	16	35.74	17	35.87	35.95	-1	37,874	0.00%
2021/08/11	24.1	35.82	15	35.86	35.40	9.1	38,208	0.02%
2021/08/10	24	38.26	11	37.80	37.10	13	38,133	0.03%
2021/08/09	27.1	38.64	32	38.63	38.20	-4.9	38,463	-0.01%
2021/08/06	35	39.36	34	39.50	38.25	1	38,865	0.00%
2021/08/05	9.2	38.09	3	37.87	37.55	6.2	38,783	0.02%
2021/08/04	2.2	38.69	4	38.75	38.50	-1.8	39,050	0.00%
2021/08/03	13.1	38.64	8	38.71	38.25	5.1	40,143	0.01%
2021/08/02	74.1	39.40	14	38.88	38.90	60.1	40,483	0.15%
2021/07/30	31.1	39.69	28	40.36	38.40	3	40,492	0.01%
2021/07/29	12	41.32	8	39.76	41.90	4	40,012	0.01%
2021/07/28	51	37.94	50	37.45	38.20	1	39,583	0.00%
2021/07/27	11	38.86	9	39.22	37.65	2	39,417	0.01%
2021/07/26	8	38.90	7	40.31	38.60	1	39,346	0.00%
2021/07/23	25.1	40.61	13	40.50	40.30	12.1	39,342	0.03%
2021/07/22	5.1	40.02	19	38.43	39.90	-13.9	39,101	-0.04%
2021/07/21	15.1	39.50	20	40.53	38.75	-5	38,911	-0.01%
2021/07/20	18.3	41.93	10	41.88	41.35	8.3	38,951	0.02%
2021/07/19	13	44.55	11	44.53	43.75	2	40,114	0.01%
2021/07/16	150	47.03	132	47.29	44.85	18	41,146	0.04%	大買/大賣/
2021/07/15	57	44.24	60.1	44.75	46.40	-3.1	41,185	-0.01%
2021/07/14	31.1	42.65	60	43.21	42.20	-28.9	42,389	-0.07%
2021/07/13	42.2	43.99	52	44.64	43.00	-9.8	42,183	-0.02%
2021/07/12	121.1	48.56	108	49.96	46.40	13.1	42,060	0.03%	大買/大賣/
2021/07/09	7	49.52	12	49.46	49.00	-5	41,030	-0.01%
2021/07/08	30	50.11	20	49.79	50.90	10	41,077	0.02%
2021/07/07	10.4	48.44	4	48.58	46.35	6.4	40,963	0.02%
2021/07/06	25	48.05	37.5	47.56	47.70	-12.5	40,853	-0.03%
2021/07/05	14	48.99	88.5	50.09	49.00	-74.5	40,576	-0.18%
2021/07/02	21	55.24	8	55.44	54.00	13	40,090	0.03%
2021/07/01	25.5	56.32	12	56.61	56.50	13.5	39,808	0.03%
2021/06/30	36.1	51.92	38.5	52.00	53.90	-2.4	39,398	-0.01%
2021/06/29	41.8	51.26	62.1	51.06	51.90	-20.3	38,902	-0.05%
2021/06/28	121.6	48.65	40.2	48.82	49.90	81.4	38,022	0.21%	大買/
2021/06/25	6	45.40	34.2	45.40	45.40	-28.2	37,521	-0.08%
2021/06/24	73	40.33	55	39.81	41.30	18	37,242	0.05%
2021/06/23	79	37.90	77	38.10	37.55	2	35,612	0.01%
2021/06/22	67	39.42	109	39.38	39.90	-42	33,373	-0.13%	大賣/
2021/06/21	9	36.30	60.5	36.30	36.30	-51.5	31,830	-0.16%
2021/06/18	22	32.78	42	31.78	33.00	-20	31,713	-0.06%
2021/06/17	71	29.76	29	29.02	30.00	42	31,502	0.13%
2021/06/16	42	28.92	33	29.42	28.50	9	30,980	0.03%
2021/06/15	16	28.89	37	28.54	29.45	-21	30,498	-0.07%
2021/06/11	15	27.27	11	27.15	27.25	4	29,919	0.01%
2021/06/09	18	26.20	11	26.71	26.20	7	31,097	0.02%
2021/06/08	9	27.27	17	27.32	26.80	-8	30,947	-0.03%
2021/06/07	6	26.15	12	26.10	26.20	-6	30,768	-0.02%
2021/06/04	11	28.17	16	28.31	27.20	-5	30,468	-0.02%
2021/06/03	28	28.71	22.1	28.70	28.75	5.9	30,316	0.02%
2021/06/02	51	28.65	54	28.63	28.75	-3	30,021	-0.01%
2021/06/01	27	26.76	12	26.36	27.60	15	29,193	0.05%
2021/05/31	23	26.52	17	26.72	26.20	6	28,839	0.02%
2021/05/28	16	26.04	15	26.25	26.50	1	28,437	0.00%
2021/05/27	65	25.81	53	25.84	25.70	12	28,111	0.04%
2021/05/26	20	26.10	14	26.41	26.05	6	27,653	0.02%
2021/05/25	70	26.40	33	26.89	26.20	37	27,292	0.14%
2021/05/24	56	26.55	40	26.10	26.75	16	26,502	0.06%
2021/05/21	10	24.35	16	24.63	25.10	-6	25,387	-0.02%
2021/05/20	13	24.00	15	23.71	23.45	-2	24,952	-0.01%
2021/05/19	77	24.61	82	24.05	24.65	-5	25,004	-0.02%
2021/05/18	18	23.24	6	22.98	23.55	12	24,640	0.05%
2021/05/17	2	21.28	6	22.01	21.45	-4	24,438	-0.02%
2021/05/14	57	23.76	59	24.17	23.30	-2	23,925	-0.01%
2021/05/13	17	25.96	0	0.00	25.85	17	23,349	0.07%
2021/05/12	0	0.00	13	29.81	28.70	-13	22,988	-0.06%
2021/05/11	69	34.65	53	34.23	31.85	16	22,719	0.07%
2021/05/10	21	33.52	18	33.56	35.00	3	21,623	0.01%
2021/05/07	1	32.50	13	31.99	33.10	-12	21,216	-0.06%
2021/05/06	0	0.00	4	30.20	30.10	-4	20,974	-0.02%
2021/05/05	3	30.63	15.6	30.57	30.05	-12.6	20,872	-0.06%
2021/05/04	4	31.86	1	30.00	29.95	3	20,732	0.01%
2021/05/03	19	33.36	3	34.40	33.25	16	20,590	0.08%
2021/04/29	1	32.15	16	32.27	32.50	-15	20,313	-0.07%
2021/04/28	12	32.20	13	32.13	31.85	-1	20,265	0.00%
2021/04/27	17	34.16	21	33.63	33.20	-4	20,165	-0.02%
2021/04/26	10	33.25	55	32.10	33.50	-45	19,984	-0.23%
2021/04/23	92	31.65	109	31.73	31.20	-17	19,692	-0.09%	大賣/
2021/04/22	84	32.42	95	32.27	33.00	-11	18,534	-0.06%
2021/04/21	78	30.16	164	29.53	31.25	-86	17,455	-0.49%	大賣/
2021/04/20	98	27.97	91.5	27.99	28.45	6.5	16,089	0.04%
2021/04/19	41.1	24.95	31.1	25.29	25.90	10	14,151	0.07%
2021/04/16	29	23.21	22	23.08	23.55	7	13,651	0.05%
2021/04/15	2	21.80	3	22.02	21.95	-1	13,176	-0.01%
2021/04/14	13	22.16	15	21.55	21.75	-2	13,512	-0.01%
2021/04/13	5	22.27	17	22.22	21.65	-12	13,634	-0.09%
2021/04/12	6	21.58	1	21.75	21.50	5	13,664	0.04%
2021/04/09	0	21.90	0	0.00	21.20	0	14,108	0.00%
2021/04/08	4	21.89	17	21.98	21.85	-13	14,351	-0.09%
2021/04/07	5.1	21.77	4	21.75	21.85	1.1	14,772	0.01%
2021/04/06	3	21.90	2	21.90	21.90	1	16,249	0.01%
2021/04/01	4	21.90	5	21.65	21.75	-1	17,038	-0.01%
2021/03/31	1	22.00	9	21.83	21.90	-8	17,566	-0.05%
2021/03/30	6	21.15	0	0.00	21.15	6	17,631	0.03%
2021/03/29	3	21.55	1	21.50	21.50	2	18,039	0.01%
2021/03/26	1	20.70	3	21.02	21.30	-2	19,605	-0.01%
2021/03/25	7	20.76	0	0.00	20.65	7	20,652	0.03%
2021/03/24	7	21.31	1	21.25	21.25	6	21,196	0.03%
2021/03/23	25	22.14	27	22.23	21.80	-2	21,080	-0.01%
2021/03/22	49	23.42	96.3	23.12	23.00	-47.3	20,831	-0.23%
2021/03/19	26	22.78	10	22.92	22.50	16	20,375	0.08%
2021/03/18	38	22.55	13	22.58	22.55	25	20,022	0.12%
2021/03/17	14	21.83	155	21.82	21.85	-141	19,727	-0.71%	大賣/鉅額交易
2021/03/16	189	22.38	192	22.36	22.60	-3	19,870	-0.02%	大買/大賣/
2021/03/15	175	21.17	60	21.46	22.00	115	19,908	0.58%	大買/鉅額交易
2021/03/12	6	20.05	1	20.15	20.00	5	19,489	0.03%
2021/03/11	21	20.01	12	20.45	19.95	9	19,577	0.05%
2021/03/10	4	19.83	0	0.00	19.95	4	19,392	0.02%
2021/03/09	1	19.85	1	20.15	19.95	0	19,393	0.00%
2021/03/08	0	0.00	1	20.35	19.55	-1	19,297	-0.01%
2021/03/05	0	0.00	7	19.99	19.65	-7	19,139	-0.04%
2021/03/04	11	19.89	15	20.03	20.00	-4	19,102	-0.02%
2021/03/03	1	19.65	14	19.90	20.00	-13	19,161	-0.07%
2021/03/02	17	19.66	6	20.27	19.55	11	19,315	0.06%
2021/02/26	0	0.00	3	19.90	20.00	-3	19,310	-0.02%
2021/02/25	15	19.96	0	0.00	20.00	15	19,285	0.08%
2021/02/24	1	19.65	0	0.00	19.50	1	19,241	0.01%
2021/02/23	0	0.00	11	20.15	20.05	-11	19,172	-0.06%
2021/02/22	9	20.20	15	20.27	20.25	-6	19,128	-0.03%
2021/02/19	152	19.91	137	19.71	20.00	15	18,983	0.08%	大買/大賣/
2021/02/17	1	17.90	0	0.00	18.00	1	18,364	0.01%
2021/02/04	5	17.50	0	0.00	17.65	5	18,504	0.03%
2021/02/03	2	17.65	0	0.00	17.65	2	18,522	0.01%
2021/02/02	14	17.87	2	18.00	17.90	12	18,517	0.06%
2021/02/01	0	0.00	2	17.20	17.60	-2	18,467	-0.01%
2021/01/28	5	18.70	0	0.00	18.55	5	18,313	0.03%
2021/01/25	60	19.23	61	19.35	19.00	-1	18,154	-0.01%
2021/01/22	12	18.89	13	18.71	18.95	-1	18,049	-0.01%
2021/01/21	10	18.58	0	0.00	18.25	10	17,920	0.06%
2021/01/20	0	0.00	18	18.25	18.05	-18	17,762	-0.10%
2021/01/19	7	19.49	6	19.30	19.30	1	17,600	0.01%
2021/01/18	4	19.00	0	0.00	19.55	4	17,527	0.02%
2021/01/15	10	19.71	2	19.75	19.80	8	17,371	0.05%
2021/01/14	81	20.93	86	20.89	20.95	-5	17,105	-0.03%
2021/01/13	4	20.73	0	0.00	20.60	4	16,799	0.02%
2021/01/12	19	20.96	12	21.09	20.60	7	16,661	0.04%
2021/01/11	8	21.63	6	21.61	21.75	2	16,399	0.01%
2021/01/08	21	20.65	0	0.00	20.60	21	16,071	0.13%
2021/01/07	17	20.30	27	20.57	20.65	-10	15,843	-0.06%
2021/01/06	8	22.04	5	21.56	21.10	3	15,420	0.02%
2021/01/05	5	22.62	2	22.78	22.85	3	14,979	0.02%
2021/01/04	13	23.33	13	23.38	23.35	0	14,715	0.00%
2020/12/31	21	22.60	11	22.55	22.70	10	14,154	0.07%
2020/12/30	8	22.52	10	22.55	22.50	-2	13,819	-0.01%
2020/12/29	165	23.58	149	23.56	23.40	16	13,373	0.12%	大買/大賣/
2020/12/28	2	22.60	51	22.37	22.95	-49	11,946	-0.41%
2020/12/25	40	20.96	36	20.45	20.90	4	11,038	0.04%
2020/12/24	25	20.02	3	20.07	19.80	22	10,507	0.21%
2020/12/23	8	19.39	20	19.42	20.00	-12	10,363	-0.12%
2020/12/22	287	20.58	253.1	20.63	19.80	33.9	9,933	0.34%	大買/大賣/
2020/12/21	41	19.93	42	20.06	20.45	-1	8,294	-0.01%
2020/12/18	19	18.34	16	18.24	18.60	3	7,201	0.04%
2020/12/17	6	17.25	5.1	17.35	17.35	0.9	6,540	0.01%
2020/12/16	5	17.25	17	17.34	17.50	-12	6,504	-0.18%
2020/12/15	17.1	17.49	0	0.00	17.35	17.1	6,431	0.27%
2020/12/14	6	17.52	4	17.39	17.55	2	6,229	0.03%
2020/12/11	8	16.95	2	16.85	16.75	6	6,034	0.10%
2020/12/10	7	17.58	6	17.75	17.35	1	5,814	0.02%
2020/12/09	77	18.20	57	18.29	18.60	20	5,442	0.37%
2020/12/08	5	17.33	4	17.80	17.85	1	4,384	0.02%
2020/12/07	0	0.00	14	15.96	16.25	-14	4,114	-0.34%
2020/12/04	15	15.73	10	15.85	15.70	5	3,990	0.13%
2020/12/03	3	15.70	21	15.85	15.70	-18	4,051	-0.44%
2020/12/02	1	15.60	0	0.00	15.70	1	4,129	0.02%
2020/12/01	3	15.67	0	0.00	15.75	3	4,134	0.07%
2020/11/30	3	15.75	3	15.80	15.85	0	4,126	0.00%
2020/11/27	33	15.80	0	0.00	15.75	33	4,077	0.81%
2020/11/26	2	15.75	5	15.72	16.00	-3	4,002	-0.07%
2020/11/25	2	15.30	2	15.45	15.25	0	3,984	0.00%
2020/11/23	3	15.17	0	0.00	15.15	3	3,966	0.08%
2020/11/19	0	0.00	1	15.15	15.15	-1	4,097	-0.02%
2020/11/18	1	15.10	0	0.00	15.10	1	4,045	0.02%
2020/11/13	1	14.85	2	15.05	14.85	-1	4,027	-0.02%
2020/11/12	0	0.00	1	15.05	15.25	-1	3,957	-0.03%
2020/11/11	0	0.00	1	14.80	14.80	-1	3,838	-0.03%
2020/11/10	1	14.50	0	0.00	14.65	1	3,869	0.03%
2020/11/09	4	14.60	6	14.57	14.40	-2	3,846	-0.05%
2020/11/06	1	14.15	0	0.00	14.25	1	3,795	0.03%
2020/11/03	1	14.20	0	0.00	14.20	1	3,909	0.03%
2020/10/26	0	0.00	5	15.05	14.90	-5	3,868	-0.13%
2020/10/23	7	14.59	0	0.00	14.70	7	3,832	0.18%
2020/10/22	2	14.25	0	0.00	14.70	2	3,813	0.05%
2020/10/21	0	0.00	0.3	14.45	14.45	-0.3	3,781	-0.01%
2020/10/20	4	14.28	0	0.00	14.35	4	3,769	0.11%
2020/10/19	0	0.00	0.1	14.45	14.35	-0.1	3,753	0.00%
2020/10/05	0	0.00	3	15.80	15.95	-3	3,387	-0.09%
2020/09/30	0	0.00	13	15.12	15.20	-13	3,244	-0.40%
2020/09/29	5	15.55	2	15.40	15.25	3	3,255	0.09%
2020/09/28	7	15.24	0	0.00	15.15	7	3,157	0.22%
2020/09/24	3	14.15	83	13.95	14.00	-80	3,030	-2.64%
2020/09/23	0	0.00	50	14.65	14.40	-50	3,009	-1.66%
2020/09/22	0	0.00	1	14.60	14.60	-1	2,976	-0.03%
2020/09/16	0	0.00	3	14.88	14.95	-3	2,952	-0.10%
2020/09/10	1	15.10	0	0.00	14.95	1	3,094	0.03%
2020/09/07	3	15.52	0	0.00	15.60	3	2,894	0.10%
2020/09/02	1	15.45	100	15.35	15.30	-99	2,782	-3.56%
2020/09/01	2	15.55	427	15.51	15.55	-425	2,750	-15.45%	大賣/鉅額交易
2020/08/31	6	15.94	1	16.00	15.95	5	2,710	0.18%
2020/08/28	1	15.35	0	0.00	15.45	1	2,505	0.04%
2020/08/27	526	15.69	0	0.00	15.55	526	2,475	21.25%	大買/鉅額交易
2020/08/26	64	15.65	540	15.95	16.25	-476	2,362	-20.15%	大賣/鉅額交易
2020/08/25	10	15.40	5	15.32	15.40	5	2,189	0.23%
2020/08/21	3	14.70	0	0.00	14.85	3	2,140	0.14%
2020/08/17	0	0.00	1	15.50	15.55	-1	2,034	-0.05%
2020/08/14	1	15.35	10	15.35	15.35	-9	1,982	-0.45%
2020/08/13	365	14.94	2	14.88	14.75	363	1,899	19.11%	大買/鉅額交易
2020/08/12	1	14.50	0	0.00	14.50	1	1,883	0.05%
2020/08/11	0	0.00	1	14.70	14.60	-1	1,880	-0.05%
2020/08/10	104	14.73	0	0.00	14.70	104	1,828	5.69%	大買/鉅額交易
2020/07/31	0.1	14.30	0	0.00	14.30	0.1	1,860	0.01%
2020/07/30	51	13.55	0	0.00	13.80	51	1,869	2.73%
2020/07/23	0	0.00	1	14.25	14.25	-1	1,953	-0.05%
2020/07/22	0	0.00	1	14.50	14.30	-1	1,988	-0.05%
2020/07/21	0	0.00	4	14.35	14.45	-4	1,990	-0.20%
2020/07/16	0	0.00	5	14.45	14.45	-5	2,285	-0.22%
2020/07/15	2	14.50	0	0.00	14.50	2	2,296	0.09%
2020/07/10	83	14.60	0	0.00	14.70	83	2,365	3.51%
2020/07/09	1.2	15.00	5.2	15.00	14.95	-4	2,360	-0.17%
2020/07/07	1.2	15.81	0	0.00	15.85	1.2	2,317	0.05%
2020/07/06	10	15.65	0	0.00	15.70	10	2,280	0.44%
2020/06/30	0.2	15.15	0	0.00	15.15	0.2	2,362	0.01%
2020/06/19	2	15.78	20	16.00	15.50	-18	2,397	-0.75%
2020/06/18	21	15.47	0	0.00	15.55	21	2,268	0.93%
2020/06/16	0	0.00	0.4	14.85	14.80	-0.4	2,167	-0.02%
2020/06/11	1	15.00	0	0.00	14.60	1	2,309	0.04%
2020/06/10	3	15.00	0	0.00	15.05	3	2,298	0.13%
2020/05/25	0.1	14.10	0	0.00	14.10	0.1	2,314	0.00%
2020/04/22	0	0.00	0.1	14.15	14.20	-0.1	2,242	0.00%
2020/04/21	0	0.00	3	14.30	14.50	-3	2,227	-0.13%
2020/04/15	0	0.00	1	13.20	13.50	-1	1,969	-0.05%
2020/04/13	0	12.50	0	0.00	12.50	0	1,923	0.00%
2020/04/10	0	12.70	0	0.00	12.70	0	1,924	0.00%
2020/04/09	0	12.20	0	0.00	12.25	0	1,912	0.00%
2020/04/08	0	12.20	0	0.00	12.10	0	1,895	0.00%
2020/03/30	0	0.00	21	10.54	11.00	-21	1,745	-1.20%
2020/03/27	10	10.60	6	10.88	10.55	4	1,698	0.24%
2020/03/26	6	10.38	9	10.62	10.65	-3	1,698	-0.18%
2020/03/25	0	0.00	8	10.73	10.60	-8	1,722	-0.46%
2020/03/24	25	10.22	0	0.00	10.25	25	1,738	1.44%
2020/03/19	0	0.00	43	9.69	9.47	-43	1,721	-2.50%
2020/03/11	2	13.28	0	0.00	13.05	2	1,471	0.14%
2020/03/09	0.1	13.00	0	0.00	12.65	0.1	1,423	0.01%
2020/03/05	2	13.50	0	0.00	13.50	2	1,379	0.14%
2020/02/24	2	13.78	0	0.00	13.75	2	1,390	0.14%
2020/02/21	3	14.05	0	0.00	14.00	3	1,382	0.22%
2020/02/20	4	14.09	1	14.10	14.10	3	1,396	0.21%
2020/02/19	1	13.85	0	0.00	14.15	1	1,406	0.07%
2020/02/18	2	13.75	0	0.00	13.85	2	1,396	0.14%
2020/02/17	4.1	13.70	0	0.00	13.75	4.1	1,394	0.30%
2020/02/14	2	13.83	0	0.00	13.80	2	1,407	0.14%
2020/02/13	11	13.98	0	0.00	13.70	11	1,410	0.78%
2020/02/05	0.2	13.60	0	0.00	13.30	0.2	1,375	0.01%
2020/02/03	1	13.60	0	0.00	13.50	1	1,325	0.08%
2020/01/30	0.1	14.95	0	0.00	14.85	0.1	1,202	0.01%
2020/01/15	3	15.73	0	0.00	15.85	3	1,171	0.26%
2020/01/14	1	16.00	0	0.00	16.10	1	1,137	0.09%
2020/01/09	1	16.20	0	0.00	16.30	1	1,184	0.08%
2020/01/08	2	16.35	0	0.00	16.35	2	1,219	0.16%
2020/01/06	1.1	16.50	0	0.00	16.60	1.1	1,360	0.08%
2020/01/03	1	16.70	0	0.00	16.85	1	1,394	0.07%
2020/01/02	2	16.83	0	0.00	16.90	2	1,392	0.14%
2019/12/24	0	0.00	3	16.87	16.85	-3	1,481	-0.20%
2019/12/23	0	0.00	4	16.93	16.95	-4	1,483	-0.27%
2019/12/20	0	0.00	3	17.05	16.95	-3	1,485	-0.20%
2019/12/19	2	16.85	2	16.95	16.95	0	1,452	0.00%
2019/12/17	1	16.65	0	0.00	16.65	1	1,450	0.07%
2019/12/13	0	0.00	2	16.40	16.40	-2	1,469	-0.14%
2019/12/12	0	0.00	0.1	16.45	16.50	-0.1	1,471	0.00%
2019/12/10	1	16.45	11	16.51	16.35	-10	1,476	-0.68%
2019/11/27	1	16.25	0	0.00	16.30	1	1,849	0.05%
2019/11/26	1	15.95	0	0.00	15.90	1	1,891	0.05%
2019/11/18	1	15.50	1	15.60	15.55	0	1,904	0.00%
2019/11/14	1	15.70	0	0.00	15.85	1	1,892	0.05%
2019/11/11	10.1	15.80	0	0.00	15.90	10.1	1,962	0.52%
2019/11/08	0.2	16.20	0	0.00	16.15	0.2	1,961	0.01%
2019/11/06	0.6	16.50	0	0.00	16.40	0.6	1,973	0.03%
2019/11/04	2	16.18	0	0.00	16.20	2	1,991	0.10%
2019/11/01	1	16.30	0.3	16.40	16.35	0.7	1,986	0.04%
2019/10/28	3	16.60	3	16.50	16.50	0	2,022	0.00%
2019/10/22	2	16.90	0	0.00	16.80	2	2,185	0.09%
2019/10/18	2	16.88	0	0.00	16.80	2	2,316	0.09%
2019/10/16	2	17.03	0	0.00	17.40	2	2,331	0.09%
2019/10/15	0	0.00	3	17.73	17.40	-3	2,307	-0.13%
2019/10/14	0	0.00	15	17.58	17.75	-15	2,267	-0.66%
2019/10/09	0	0.00	1	17.00	16.85	-1	2,160	-0.05%
2019/10/08	0	0.00	2	16.50	16.55	-2	2,115	-0.09%
2019/10/02	0	0.00	1	16.45	16.45	-1	2,104	-0.05%
2019/09/27	0	0.00	1	16.00	16.05	-1	2,033	-0.05%
2019/09/23	2	16.23	0	0.00	16.30	2	2,017	0.10%
2019/09/20	1	16.55	0	0.00	16.60	1	1,992	0.05%
2019/09/19	6	17.27	0	0.00	17.20	6	1,968	0.30%
2019/09/17	1	17.25	0	0.00	17.30	1	1,937	0.05%
2019/09/11	2	17.15	0	0.00	17.20	2	1,912	0.10%
2019/09/09	0	0.00	3	17.30	17.30	-3	1,780	-0.17%
2019/09/06	1	17.00	17	16.98	17.00	-16	1,733	-0.92%
2019/09/05	0	0.00	4	17.40	17.30	-4	1,690	-0.24%
2019/09/04	1	17.15	2	17.33	17.30	-1	1,639	-0.06%
2019/09/03	0	0.00	2	17.40	17.25	-2	1,598	-0.13%
2019/09/02	1	17.05	0	0.00	17.10	1	1,540	0.06%
2019/08/28	1	15.90	0	0.00	15.95	1	1,391	0.07%
2019/08/16	10	16.00	0	0.00	16.00	10	1,282	0.78%
2019/08/05	4	15.93	0	0.00	15.95	4	1,312	0.30%
2019/07/26	0	0.00	3	17.28	17.10	-3	1,265	-0.24%
2019/07/25	0	0.00	6	17.47	17.40	-6	1,256	-0.48%
2019/07/24	5	18.00	10	18.12	17.75	-5	1,210	-0.41%
2019/07/23	10	17.80	6	17.85	17.95	4	1,123	0.36%
2019/07/22	0	0.00	4	17.71	17.70	-4	1,073	-0.37%
2019/07/19	2	17.40	4	17.41	17.40	-2	1,048	-0.19%
2019/07/18	0	0.00	3	17.38	17.30	-3	1,050	-0.29%
2019/07/05	0	0.00	1	16.75	16.80	-1	1,158	-0.09%
2019/07/02	0	0.00	1	16.15	16.15	-1	1,129	-0.09%
2019/06/20	0	0.00	5	15.60	15.70	-5	1,113	-0.45%
2019/06/19	0	0.00	1	15.50	15.50	-1	1,108	-0.09%
2019/06/10	1	15.35	0	0.00	15.40	1	1,136	0.09%
2019/05/20	0	0.00	1	15.05	15.20	-1	1,221	-0.08%
2019/05/14	2	16.38	0	0.00	16.35	2	1,038	0.19%
2019/05/13	0	0.00	5	16.30	16.35	-5	1,035	-0.48%
2019/05/10	1	16.45	4	16.70	16.50	-3	1,040	-0.29%
2019/05/06	1	17.00	0	0.00	16.95	1	1,043	0.10%
2019/04/29	0	0.00	7	16.87	16.85	-7	978	-0.72%
2019/04/26	4	17.18	0	0.00	17.15	4	980	0.41%
2019/04/25	10	17.67	0	0.00	17.45	10	981	1.02%
2019/04/22	0	0.00	1	17.15	17.10	-1	913	-0.11%
2019/04/19	9	17.32	0	0.00	17.05	9	896	1.00%
2019/04/18	16	16.96	0	0.00	17.10	16	835	1.91%
2019/04/11	0	0.00	32	16.10	16.20	-32	747	-4.28%
2019/02/26	1	15.85	0	0.00	15.85	1	1,119	0.09%
2019/02/25	0	0.00	1	15.80	15.80	-1	1,110	-0.09%
2019/02/21	1	15.55	0	0.00	15.65	1	1,102	0.09%
2019/02/20	1	15.60	0	0.00	15.60	1	1,107	0.09%
2019/02/18	0	0.00	1	15.50	15.50	-1	1,101	-0.09%
2019/02/11	1	15.15	0	0.00	15.25	1	1,133	0.09%
2019/01/25	1	15.50	0	0.00	15.55	1	1,102	0.09%
2019/01/16	0	0.00	1	15.60	15.50	-1	1,425	-0.07%
2018/12/28	1	15.75	0	0.00	15.95	1	2,704	0.04%
2018/12/24	0	0.00	150	15.85	15.90	-150	2,706	-5.54%	大賣/鉅額交易
2018/12/19	1	16.25	0	0.00	16.35	1	2,724	0.04%
2018/12/18	2	16.48	0	0.00	16.35	2	2,742	0.07%
2018/12/17	5	16.78	28	16.37	16.70	-23	2,725	-0.84%
2018/12/14	3	16.30	17	16.31	16.25	-14	2,688	-0.52%
2018/12/13	0	0.00	5	16.45	16.50	-5	2,683	-0.19%
2018/12/12	0	0.00	8	16.39	16.45	-8	2,693	-0.30%
2018/12/10	0	0.00	2	16.75	16.30	-2	2,707	-0.07%
2018/12/07	0	0.00	1	16.35	16.55	-1	2,711	-0.04%
2018/12/06	0	0.00	1	16.30	16.10	-1	2,715	-0.04%
2018/12/05	1	16.00	0	0.00	16.20	1	2,718	0.04%
2018/12/04	0	0.00	1	16.20	16.25	-1	2,742	-0.04%
2018/12/03	0	0.00	2	16.33	16.30	-2	2,749	-0.07%
2018/11/30	4	16.11	1	16.25	16.00	3	2,737	0.11%
2018/11/29	1	15.75	5	15.81	15.80	-4	2,737	-0.15%
2018/11/28	2	16.20	0	0.00	15.95	2	2,731	0.07%
2018/11/27	11	15.90	2	15.83	15.90	9	2,715	0.33%
2018/11/26	1	15.40	0	0.00	15.50	1	2,700	0.04%
2018/11/23	0	0.00	1	15.30	15.25	-1	2,695	-0.04%
2018/11/22	0	0.00	1	15.50	15.40	-1	2,705	-0.04%
2018/11/21	1	15.35	0	0.00	15.50	1	2,708	0.04%
2018/11/20	8	15.61	1	15.55	15.60	7	2,707	0.26%
2018/11/19	192	15.51	1	15.60	15.55	191	2,713	7.04%	大買/鉅額交易
2018/11/15	1	15.10	0	0.00	15.15	1	2,733	0.04%
2018/11/14	1	15.15	0	0.00	15.15	1	2,730	0.04%
2018/11/07	1	15.40	0	0.00	15.40	1	2,888	0.03%
2018/11/05	0	0.00	1	15.40	15.40	-1	3,023	-0.03%
2018/11/01	2	15.33	0	0.00	15.40	2	3,083	0.06%
2018/10/30	0	0.00	2	15.00	15.05	-2	3,224	-0.06%
2018/10/29	1	14.85	0	0.00	14.95	1	3,252	0.03%
2018/10/26	1	15.30	1	15.05	15.05	0	3,331	0.00%
2018/10/25	1	15.75	6	15.61	15.25	-5	3,303	-0.15%
2018/10/24	3	16.47	3	16.35	16.35	0	3,249	0.00%
2018/10/23	2	17.20	1	17.55	17.05	1	3,223	0.03%
2018/10/22	0	0.00	1	17.55	17.55	-1	3,218	-0.03%
2018/10/19	3	17.45	0	0.00	17.45	3	3,235	0.09%
2018/10/18	1	17.40	0	0.00	17.70	1	3,255	0.03%
2018/10/17	4	17.35	1	17.20	17.30	3	3,233	0.09%
2018/10/16	11	17.42	11	17.77	17.15	0	3,159	0.00%
2018/10/15	10	18.03	11	18.15	18.05	-1	3,026	-0.03%
2018/10/12	12	17.90	17	17.72	17.65	-5	2,807	-0.18%
2018/10/11	0	0.00	6	17.50	18.00	-6	2,612	-0.23%
2018/10/09	18	17.05	10	17.14	17.60	8	2,327	0.34%
2018/10/08	1	15.95	0	0.00	16.30	1	2,130	0.05%
2018/10/05	10	15.20	0	0.00	15.30	10	2,080	0.48%
2018/10/04	0	0.00	6	15.69	15.60	-6	2,071	-0.29%
2018/10/03	1	16.00	0	0.00	15.90	1	2,061	0.05%
2018/09/28	5	15.55	0	0.00	15.65	5	2,039	0.25%
2018/09/26	5	15.45	0	0.00	15.40	5	2,022	0.25%
2018/09/25	4	15.48	0	0.00	15.75	4	2,004	0.20%
2018/09/20	0	0.00	4	15.30	15.25	-4	1,974	-0.20%
2018/09/18	0	15.25	0	0.00	15.20	0	2,056	0.00%
2018/09/14	1	15.20	4	15.21	15.15	-3	2,034	-0.15%
2018/09/13	3	15.20	9	15.03	15.35	-6	2,027	-0.30%
2018/09/12	10	15.00	17	15.16	15.10	-7	2,020	-0.35%
2018/09/11	0	0.00	16	15.36	15.45	-16	2,002	-0.80%
2018/09/06	1	15.60	0	0.00	15.50	1	1,941	0.05%
2018/08/29	0	0.00	10	16.50	16.45	-10	1,868	-0.54%
2018/08/21	0	0.00	7	16.50	16.55	-7	1,831	-0.38%
2018/08/16	2	16.05	0	0.00	16.10	2	1,790	0.11%
2018/08/15	5	16.05	10	16.20	16.35	-5	1,733	-0.29%
2018/08/13	2	16.45	0	0.00	16.55	2	1,609	0.12%
2018/08/10	4	17.51	0	0.00	17.50	4	1,526	0.26%
2018/08/09	4	18.00	1	18.10	18.05	3	1,473	0.20%
2018/08/08	0	0.00	12	17.84	18.20	-12	1,465	-0.82%
2018/08/07	50	18.30	55	18.00	18.00	-5	1,414	-0.35%
2018/08/06	7	17.86	1	18.05	17.90	6	1,255	0.48%
2018/08/03	10	17.10	0	0.00	17.30	10	1,134	0.88%
2018/08/02	1	17.15	2	16.55	17.00	-1	1,092	-0.09%
2018/08/01	0	0.00	18	16.17	16.30	-18	988	-1.82%
2018/07/30	0	0.00	8	16.10	15.80	-8	1,013	-0.79%
2018/07/27	10	15.95	0	0.00	15.95	10	964	1.04%
2018/07/26	0	0.00	2	16.60	16.35	-2	927	-0.22%
2018/07/24	0	0.00	22	16.15	16.40	-22	835	-2.63%
2018/07/16	2	15.25	0	0.00	15.30	2	831	0.24%
2018/07/13	1	15.10	0	0.00	15.05	1	841	0.12%
2018/06/28	10	15.35	0	0.00	15.20	10	928	1.08%
2018/06/27	1	15.90	0	0.00	15.90	1	868	0.12%
2018/06/26	5	15.80	0	0.00	16.00	5	842	0.59%
2018/06/25	5	16.20	0	0.00	16.25	5	837	0.60%
2018/06/22	5	16.35	0	0.00	16.20	5	843	0.59%
2018/05/30	5	16.75	0	0.00	16.85	5	901	0.55%
2018/05/23	1	17.05	0	0.00	17.10	1	941	0.11%
2018/05/16	5	17.10	0	0.00	17.10	5	971	0.51%
2018/05/11	0	0.00	100	17.71	17.60	-100	1,016	-9.84%
2018/05/09	2	17.90	0	0.00	17.70	2	1,022	0.20%
2018/05/07	105	17.45	0	0.00	17.40	105	985	10.66%	大買/鉅額交易
2018/04/30	5	17.65	0	0.00	17.55	5	1,000	0.50%
2018/04/26	0	0.00	1	17.50	17.35	-1	1,031	-0.10%
2018/04/23	5	17.60	0	0.00	17.45	5	1,087	0.46%
2018/04/20	1	17.40	0	0.00	17.50	1	1,100	0.09%
2018/04/16	0	18.00	0	0.00	17.80	0	1,125	0.00%
2018/04/10	1	17.70	0	0.00	17.70	1	1,153	0.09%
2018/04/02	0	0.00	1	17.75	17.80	-1	1,165	-0.09%
2018/03/15	1	18.45	0	0.00	18.55	1	1,099	0.09%
2018/03/06	2	18.73	0	0.00	18.60	2	1,195	0.17%
2018/03/01	1	19.05	0	0.00	19.25	1	1,188	0.08%
2018/02/27	0	0.00	30	19.35	19.45	-30	1,165	-2.57%
2018/02/26	30	19.55	0	0.00	19.55	30	1,164	2.58%
2018/02/08	1	19.00	0	0.00	19.00	1	1,161	0.09%
2018/02/01	2	20.50	0	0.00	20.40	2	1,164	0.17%
2018/01/29	6	20.15	0	0.00	20.10	6	1,177	0.51%
2018/01/25	0	0.00	10	20.55	20.40	-10	1,178	-0.85%
2018/01/24	10	20.30	0	0.00	20.40	10	1,166	0.86%
2018/01/23	1	20.05	6.7	20.10	20.10	-5.7	1,157	-0.49%
2018/01/18	1	20.45	0	0.00	20.50	1	1,103	0.09%
2018/01/12	1	20.85	0	0.00	20.85	1	1,069	0.09%
2018/01/05	1	21.20	0	0.00	21.30	1	1,005	0.10%