新興 (2605)-凱基-台南券商分點個股進出

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
26.40
漲跌
▲0.05
漲幅
+0.19%
成交量
12,609張
產業
上市航運類股▼3.22%
754人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-台南券商分點個股進出

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

凱基-台南券商分點個股進出
凱基-台南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
2024/04/15	25	26.40	26.2	26.53	26.40	-1.2	8,024	-0.02%
2024/04/12	21	26.18	10.5	26.34	26.35	10.5	8,064	0.13%
2024/04/11	4	25.84	12.3	26.01	26.10	-8.3	8,264	-0.10%
2024/04/10	0	25.05	0	0.00	24.95	0	8,698	0.00%
2024/04/09	1	24.95	5.1	24.78	24.95	-4.1	8,859	-0.05%
2024/04/08	0	0.00	2	23.80	24.10	-2	8,969	-0.02%
2024/04/03	3.1	23.80	0	0.00	23.90	3.1	9,007	0.03%
2024/03/29	3.2	24.05	5	24.20	24.05	-1.8	9,291	-0.02%
2024/03/28	0.2	24.30	1	24.35	24.30	-0.8	9,545	-0.01%
2024/03/27	1	24.15	0	0.00	24.35	1	9,689	0.01%
2024/03/26	3.4	24.54	2	24.70	24.40	1.4	9,921	0.01%
2024/03/25	2.2	25.04	4	25.20	25.15	-1.8	10,016	-0.02%
2024/03/22	2	24.68	0	0.00	25.10	2	10,281	0.02%
2024/03/21	2	24.98	0	0.00	24.95	2	10,763	0.02%
2024/03/20	4	25.28	0	0.00	25.10	4	10,917	0.04%
2024/03/19	1	25.35	6.1	25.57	25.70	-5.1	11,173	-0.05%
2024/03/18	6	24.63	5.1	24.60	24.70	1	11,585	0.01%
2024/03/15	7.1	24.39	1	24.30	24.55	6.1	12,038	0.05%
2024/03/14	2	25.25	6	25.08	25.15	-4	12,882	-0.03%
2024/03/13	3.1	25.35	1	25.45	25.35	2.1	14,522	0.01%
2024/03/12	2	25.93	0	0.00	25.95	2	15,324	0.01%
2024/03/11	0	26.35	2	26.40	26.35	-2	17,041	-0.01%
2024/03/08	6	25.37	0	0.00	25.35	6	19,216	0.03%
2024/03/07	4.3	25.72	0	0.00	25.50	4.3	19,921	0.02%
2024/03/06	5.4	26.47	4	26.41	26.35	1.4	20,398	0.01%
2024/03/05	6.5	27.02	0	0.00	27.15	6.5	20,507	0.03%
2024/03/04	18.1	26.98	8.3	27.06	27.00	9.8	20,436	0.05%
2024/03/01	2	27.23	0	0.00	27.20	2	20,874	0.01%
2024/02/29	3	27.75	3.5	27.74	27.65	-0.5	21,012	0.00%
2024/02/27	6	27.00	15.2	26.97	27.05	-9.2	20,683	-0.04%
2024/02/26	6	27.50	3.1	27.57	27.40	2.9	20,529	0.01%
2024/02/23	1	27.20	5.2	27.41	27.25	-4.2	20,350	-0.02%
2024/02/22	23	27.59	78	27.59	27.10	-55	20,186	-0.27%
2024/02/21	13	27.82	22.4	27.89	27.50	-9.4	19,912	-0.05%
2024/02/20	0	26.45	9.8	26.16	26.60	-9.8	19,353	-0.05%
2024/02/19	2	25.85	9	25.83	25.80	-7	19,125	-0.04%
2024/02/16	0	0.00	20	24.65	24.65	-20	18,996	-0.11%
2024/02/15	0	0.00	1	23.50	24.05	-1	18,938	-0.01%
2024/02/05	0.3	22.71	0	0.00	22.65	0.3	18,889	0.00%
2024/02/01	0.2	23.35	0	0.00	23.45	0.2	18,981	0.00%
2024/01/31	7	22.90	0	0.00	22.90	7	18,979	0.04%
2024/01/30	0.1	23.60	0	0.00	23.35	0.1	18,961	0.00%
2024/01/29	2	23.70	1	23.60	23.70	1	18,970	0.01%
2024/01/26	1	23.16	0	0.00	23.15	1	18,972	0.01%
2024/01/25	0	23.60	18	23.55	23.40	-18	18,982	-0.09%
2024/01/24	0.1	24.00	2	23.88	23.85	-1.9	19,030	-0.01%
2024/01/23	0.2	23.85	1	24.20	23.50	-0.8	19,036	0.00%
2024/01/19	0.2	23.60	0	0.00	23.55	0.2	19,075	0.00%
2024/01/18	1	23.75	0	0.00	23.60	1	19,136	0.01%
2024/01/17	0.1	23.48	2	23.40	23.40	-1.9	19,114	-0.01%
2024/01/16	2.1	24.05	5	23.89	23.80	-2.9	19,150	-0.02%
2024/01/15	0	0.00	2	24.50	24.50	-2	19,233	-0.01%
2024/01/12	1.2	24.60	0	0.00	24.45	1.2	19,412	0.01%
2024/01/11	8.1	24.64	1	24.65	24.55	7.1	19,744	0.04%
2024/01/10	2.5	24.78	2	24.65	24.70	0.5	19,772	0.00%
2024/01/09	0.2	25.95	6	26.22	25.80	-5.8	19,675	-0.03%
2024/01/08	4.4	27.08	1	26.90	26.95	3.4	19,526	0.02%
2024/01/05	24	27.23	15.4	27.36	27.60	8.6	19,410	0.04%
2024/01/04	42	27.17	23	27.05	27.30	19	19,050	0.10%
2024/01/03	15	26.12	2	25.95	26.20	13	18,525	0.07%
2024/01/02	9	25.87	0	0.00	25.60	9	18,647	0.05%
2023/12/29	0	0.00	2	25.30	25.35	-2	18,537	-0.01%
2023/12/28	1.2	25.25	0	0.00	25.20	1.2	18,565	0.01%
2023/12/27	1.4	25.80	0	0.00	25.60	1.4	18,584	0.01%
2023/12/26	1	25.65	7	25.77	25.80	-6	18,640	-0.03%
2023/12/25	10.2	25.80	23	25.43	25.55	-12.8	18,655	-0.07%
2023/12/22	6.2	26.93	3	26.70	26.70	3.2	18,759	0.02%
2023/12/21	5.3	27.06	3	27.30	27.05	2.3	18,665	0.01%
2023/12/20	0	0.00	2	26.72	26.80	-2	18,503	-0.01%
2023/12/19	2.2	26.75	10	26.80	26.85	-7.8	18,498	-0.04%
2023/12/18	5	27.98	1	27.55	27.55	4	18,534	0.02%
2023/12/15	3	27.42	8	27.39	27.20	-5	18,789	-0.03%
2023/12/14	4	27.34	5	27.37	27.30	-1	18,972	-0.01%
2023/12/13	9	27.97	0	0.00	27.75	9	19,259	0.05%
2023/12/12	22	27.92	17	27.96	27.90	5	19,542	0.03%
2023/12/11	41	28.71	16	28.36	27.90	25	19,459	0.13%
2023/12/08	72.1	28.44	57.3	28.89	29.30	14.8	18,535	0.08%
2023/12/07	28.1	27.89	9.1	27.80	28.10	19.1	16,888	0.11%
2023/12/06	47.1	28.60	29.2	28.23	28.50	17.9	16,039	0.11%
2023/12/05	76	28.17	105.6	28.54	28.80	-29.6	14,345	-0.21%	大賣/
2023/12/04	6	25.01	43.8	25.77	26.20	-37.8	12,101	-0.31%
2023/12/01	8	24.01	24.2	23.86	23.85	-16.2	11,401	-0.14%
2023/11/30	2	22.78	18	22.53	22.60	-16	10,862	-0.15%
2023/11/29	8.2	21.93	1	21.85	22.30	7.2	10,612	0.07%
2023/11/28	53	22.25	30	22.53	22.30	23	10,412	0.22%
2023/11/27	13	21.40	9	22.11	21.30	4	9,810	0.04%
2023/11/24	5	20.67	5	20.60	20.65	0	9,572	0.00%
2023/11/22	4	20.25	0	0.00	20.30	4	9,559	0.04%
2023/11/21	3	20.50	0	0.00	20.40	3	9,592	0.03%
2023/11/20	5	20.40	0	0.00	20.45	5	9,698	0.05%
2023/11/17	10.5	20.81	0	0.00	20.70	10.5	9,992	0.11%
2023/11/16	0.3	20.60	2	20.50	20.55	-1.7	10,185	-0.02%
2023/11/15	0.3	20.27	0	0.00	20.15	0.3	10,589	0.00%
2023/11/14	2	20.15	0	0.00	20.15	2	10,833	0.02%
2023/11/10	5	20.20	0	0.00	20.25	5	10,784	0.05%
2023/11/09	1.5	20.91	0	0.00	20.55	1.5	10,716	0.01%
2023/11/07	1	21.75	0	0.00	21.40	1	10,703	0.01%
2023/11/06	0	0.00	3	21.90	21.70	-3	10,692	-0.03%
2023/11/03	0	0.00	1	22.00	21.70	-1	10,676	-0.01%
2023/11/02	0.2	21.50	0	0.00	21.55	0.2	10,640	0.00%
2023/11/01	1.3	21.30	0	0.00	21.25	1.3	10,607	0.01%
2023/10/31	1.1	21.96	0	0.00	21.60	1.1	10,527	0.01%
2023/10/26	2	22.26	0	0.00	22.25	2	10,411	0.02%
2023/10/24	1	22.40	1	22.20	22.95	0	10,430	0.00%
2023/10/23	4.4	22.81	0	0.00	22.70	4.4	10,314	0.04%
2023/10/20	6	23.77	19.2	23.80	23.90	-13.2	10,141	-0.13%
2023/10/19	26	24.23	6.3	24.16	24.45	19.7	9,938	0.20%
2023/10/18	0.2	22.75	2	23.35	22.75	-1.8	9,503	-0.02%
2023/10/17	3.2	22.82	5.1	22.90	22.60	-1.9	9,367	-0.02%
2023/10/16	1	23.15	0	0.00	23.10	1	9,312	0.01%
2023/10/13	2	23.83	0.3	23.89	23.75	1.7	9,248	0.02%
2023/10/12	2	23.38	0.2	23.55	23.60	1.9	9,136	0.02%
2023/10/11	4	24.01	0.2	24.00	23.85	3.8	9,077	0.04%
2023/10/06	1	23.90	36.4	24.24	24.30	-35.4	8,907	-0.40%
2023/10/05	0	23.25	0	0.00	23.10	0	8,616	0.00%
2023/10/03	2	22.75	1	22.75	22.90	1	8,479	0.01%
2023/10/02	1.4	22.64	152	22.83	22.55	-150.6	8,403	-1.79%	大賣/鉅額交易
2023/09/28	7	23.66	10	24.15	23.75	-3	8,239	-0.04%
2023/09/27	9	23.86	17.4	24.27	23.60	-8.4	8,122	-0.10%
2023/09/26	7	23.64	0	0.00	23.30	7	7,747	0.09%
2023/09/25	1	23.40	0	0.00	23.70	1	7,734	0.01%
2023/09/22	0	0.00	1	22.75	22.90	-1	7,662	-0.01%
2023/09/21	2	23.55	0	0.00	23.30	2	7,516	0.03%
2023/09/20	7	24.44	16	24.34	23.85	-9	7,195	-0.13%
2023/09/19	156	24.15	13	24.18	23.85	143	6,443	2.22%	大買/鉅額交易
2023/09/18	19	24.18	3	24.07	23.70	16	6,102	0.26%
2023/09/15	4	23.53	32	24.06	24.30	-28	5,512	-0.51%
2023/09/14	0	0.00	13.3	21.83	22.10	-13.3	4,726	-0.28%
2023/09/13	2	20.83	1.7	20.73	20.75	0.3	4,352	0.01%
2023/09/12	1	20.55	5	20.73	20.80	-4	4,367	-0.09%
2023/09/11	3	20.35	3.2	20.50	20.40	-0.2	4,361	0.00%
2023/09/08	0	0.00	4	20.94	20.85	-4	4,365	-0.09%
2023/09/07	6	20.75	2	20.98	20.50	4	4,285	0.09%
2023/09/06	13	21.10	16	21.15	20.95	-3	4,247	-0.07%
2023/09/05	1	20.50	3	20.60	20.60	-2	4,136	-0.05%
2023/09/04	0	0.00	3	20.37	20.30	-3	4,141	-0.07%
2023/08/31	0.2	20.05	10	20.05	19.95	-9.8	4,124	-0.24%
2023/08/30	2	20.10	21	20.09	20.15	-19	4,135	-0.46%
2023/08/29	1	19.95	0	0.00	20.00	1	4,128	0.02%
2023/08/28	6	19.56	1	19.50	19.50	5	4,147	0.12%
2023/08/25	19.5	19.94	31	20.05	19.80	-11.6	4,151	-0.28%
2023/08/24	1	20.40	42	20.25	20.10	-41	4,108	-1.00%
2023/08/23	0	0.00	1	21.25	21.25	-1	4,004	-0.02%
2023/08/22	2	20.90	5	20.61	21.15	-3	3,712	-0.08%
2023/08/21	56	20.13	10	20.25	19.85	46	3,431	1.34%
2023/08/18	26	20.07	15	20.31	20.95	11	2,996	0.37%
2023/08/17	0	0.00	7	18.76	19.05	-7	2,698	-0.26%
2023/08/16	0.1	18.40	0	0.00	18.30	0.1	2,673	0.00%
2023/08/15	2	18.20	0	0.00	18.30	2	2,686	0.07%
2023/08/14	9	18.35	5	18.30	18.15	4	2,692	0.15%
2023/08/11	0	0.00	1	19.05	19.20	-1	2,649	-0.04%
2023/08/10	1	18.70	4	18.93	18.90	-3	2,633	-0.11%
2023/08/09	2	18.80	0	0.00	18.80	2	2,630	0.08%
2023/08/04	5	19.11	0	0.00	19.15	5	2,828	0.18%
2023/08/02	3	19.25	3	19.10	19.10	0	2,817	0.00%
2023/08/01	0	0.00	23	19.20	19.20	-23	2,792	-0.82%
2023/07/31	0	0.00	2	19.05	18.80	-2	2,774	-0.07%
2023/07/28	4	19.33	0	0.00	19.30	4	2,744	0.15%
2023/07/27	26	18.86	2	18.85	18.95	24	2,658	0.90%
2023/07/25	3	18.40	19	18.37	18.35	-16	2,664	-0.60%
2023/07/24	3.2	18.47	2	18.55	18.35	1.2	2,678	0.05%
2023/07/20	0	0.00	5	19.05	19.10	-5	2,731	-0.18%
2023/07/19	6.2	18.77	0	0.00	18.75	6.2	2,738	0.23%
2023/07/18	2	18.90	0	0.00	18.80	2	2,758	0.07%
2023/07/17	2	18.85	6	19.03	19.20	-4	2,754	-0.15%
2023/07/14	5.2	18.95	2	19.08	19.00	3.2	2,789	0.12%
2023/07/13	44.4	18.87	0	0.00	18.70	44.4	2,823	1.57%
2023/07/12	4	19.09	0	0.00	19.05	4	2,822	0.14%
2023/07/11	6.2	19.49	0	0.00	19.40	6.2	2,822	0.22%
2023/07/10	11.7	19.67	1	19.55	19.55	10.7	2,869	0.37%
2023/07/07	9.3	19.85	1	19.90	19.80	8.3	2,903	0.29%
2023/07/06	10	20.20	0	0.00	20.10	10	2,903	0.34%
2023/07/05	1	20.40	0	0.00	20.35	1	2,950	0.03%
2023/07/04	1	20.90	1	20.60	20.60	0	3,031	0.00%
2023/07/03	0	0.00	1	20.85	20.80	-1	3,184	-0.03%
2023/06/30	2.5	20.27	0	0.00	20.10	2.5	3,158	0.08%
2023/06/29	2.1	20.10	10	20.10	20.05	-7.9	3,146	-0.25%
2023/06/28	1	20.60	0	0.00	20.55	1	3,170	0.03%
2023/06/27	2.4	20.90	0	0.00	20.75	2.4	3,263	0.07%
2023/06/21	0.2	21.05	0	0.00	20.90	0.2	3,397	0.01%
2023/06/20	5	21.21	0	0.00	21.15	5	3,528	0.14%
2023/06/19	4	21.30	0	0.00	21.20	4	3,763	0.11%
2023/06/16	3	21.70	1	21.60	21.60	2	3,810	0.05%
2023/06/15	3	21.52	1	21.70	21.50	2	3,854	0.05%
2023/06/13	1	21.10	0	0.00	21.20	1	4,126	0.02%
2023/06/12	2	21.15	0	0.00	21.25	2	4,440	0.05%
2023/06/09	5	21.65	7	21.57	21.60	-2	4,557	-0.04%
2023/06/08	0	0.00	1	22.15	21.75	-1	4,624	-0.02%
2023/06/05	1.1	20.86	0	0.00	20.85	1.1	5,025	0.02%
2023/06/02	0.2	20.55	6	20.45	20.40	-5.8	5,132	-0.11%
2023/06/01	1.1	20.32	1	20.35	20.45	0.1	5,466	0.00%
2023/05/31	5.2	20.86	0	0.00	20.80	5.2	5,852	0.09%
2023/05/30	1	21.20	0	0.00	21.05	1	6,669	0.01%
2023/05/29	0.2	21.50	0	0.00	21.45	0.2	7,857	0.00%
2023/05/26	0.5	21.64	0	0.00	21.40	0.5	8,511	0.01%
2023/05/25	0.2	22.05	0	0.00	22.00	0.2	8,858	0.00%
2023/05/19	0	0.00	0	22.10	22.10	0	8,903	0.00%
2023/05/17	1	22.15	1	22.30	22.40	0	8,929	0.00%
2023/05/12	0.2	21.85	1	21.90	21.95	-0.8	8,908	-0.01%
2023/05/11	1	22.10	0	0.00	22.05	1	8,900	0.01%
2023/05/10	0	0.00	4	22.36	22.45	-4	8,826	-0.05%
2023/05/09	0.7	21.57	0	0.00	21.40	0.7	8,701	0.01%
2023/05/08	0.2	21.65	0	0.00	21.50	0.2	8,704	0.00%
2023/05/04	0.3	21.76	0	0.00	21.65	0.3	8,728	0.00%
2023/05/03	0.4	21.77	0	0.00	21.65	0.4	8,753	0.00%
2023/05/02	7.1	22.14	0	0.00	22.20	7.1	8,780	0.08%
2023/04/27	0.2	22.20	0	0.00	22.15	0.2	8,731	0.00%
2023/04/26	0.3	22.22	0	0.00	22.25	0.3	8,721	0.00%
2023/04/25	2.4	22.54	0	0.00	22.40	2.4	8,694	0.03%
2023/04/21	5.3	23.50	0	0.00	23.25	5.3	8,662	0.06%
2023/04/20	2	23.90	0	0.00	23.80	2	8,623	0.02%
2023/04/19	10.2	24.25	0	0.00	24.15	10.2	8,602	0.12%
2023/04/18	21.3	24.73	1	24.55	24.50	20.3	8,575	0.24%
2023/04/14	0	0.00	2	25.15	25.20	-2	8,534	-0.02%
2023/04/13	1	24.95	0	0.00	25.10	1	8,531	0.01%
2023/04/10	1	25.80	1	25.65	25.60	0	8,468	0.00%
2023/04/07	13	25.56	11	25.89	25.70	2	8,480	0.02%
2023/04/06	13	25.44	14	25.68	25.50	-1	8,432	-0.01%
2023/03/31	2	24.78	2	24.73	24.75	0	8,349	0.00%
2023/03/29	1	24.35	0	0.00	24.45	1	8,700	0.01%
2023/03/28	3	24.28	1	24.25	24.35	2	8,788	0.02%
2023/03/27	2	24.38	25.4	24.79	24.90	-23.4	8,738	-0.27%
2023/03/24	8	23.93	5	23.90	24.00	3	8,728	0.03%
2023/03/23	33.5	24.05	10	23.98	23.75	23.5	8,719	0.27%
2023/03/22	4	25.57	16	25.63	24.85	-12	8,581	-0.14%
2023/03/21	7	24.74	6	24.84	24.75	1	8,388	0.01%
2023/03/20	8	24.54	1	24.55	24.45	7	8,336	0.08%
2023/03/17	11	24.92	4	24.75	24.65	7	8,284	0.08%
2023/03/16	6	25.63	5	25.95	25.10	1	8,185	0.01%
2023/03/15	7	26.04	26	26.03	25.90	-19	7,998	-0.24%
2023/03/14	3	24.82	2	24.93	25.00	1	7,709	0.01%
2023/03/10	16	25.46	34	25.16	25.00	-18	7,522	-0.24%
2023/03/09	9	25.65	4	25.85	25.50	5	7,367	0.07%
2023/03/08	12	25.81	2	25.58	25.65	10	7,310	0.14%
2023/03/07	12	26.50	47	26.57	26.45	-35	7,152	-0.49%
2023/03/06	64	26.65	8	26.41	26.85	56	7,073	0.79%
2023/03/03	21	26.24	26.3	26.49	27.00	-5.3	6,800	-0.08%
2023/03/02	67	26.43	71.2	26.33	26.10	-4.2	6,399	-0.07%
2023/03/01	58	26.24	59	26.17	25.40	-1	5,622	-0.02%
2023/02/24	6	25.03	32.4	25.10	25.70	-26.4	4,432	-0.59%
2023/02/23	15	23.36	39	23.32	23.40	-24	3,756	-0.64%
2023/02/22	0	0.00	2	21.35	21.30	-2	3,407	-0.06%
2023/02/21	0	0.00	1	21.00	21.25	-1	3,384	-0.03%
2023/02/20	21	21.00	10	21.05	21.00	11	3,461	0.32%
2023/02/15	2	20.38	1	20.50	20.30	1	3,495	0.03%
2023/02/09	7	20.55	0	0.00	20.30	7	3,628	0.19%
2023/02/06	0	0.00	1	20.40	20.25	-1	3,680	-0.03%
2023/02/03	1	20.30	1	20.45	20.40	0	3,691	0.00%
2023/02/01	0	0.00	2	20.50	20.40	-2	3,684	-0.05%
2023/01/31	0	0.00	15	19.61	20.20	-15	3,663	-0.41%
2023/01/30	0	0.00	20	19.35	19.40	-20	3,625	-0.55%
2023/01/17	0	0.00	4	19.20	19.20	-4	3,629	-0.11%
2023/01/16	10	19.08	4	19.25	19.00	6	3,646	0.16%
2023/01/13	4	19.35	9	19.46	19.35	-5	3,647	-0.14%
2023/01/12	0	0.00	17	19.41	19.45	-17	3,658	-0.46%
2023/01/11	4	19.30	8	19.46	19.35	-4	3,659	-0.11%
2023/01/10	0	0.00	7	19.25	19.25	-7	3,658	-0.19%
2023/01/09	1	19.15	0	0.00	19.15	1	3,677	0.03%
2023/01/06	4.1	18.80	0	0.00	19.05	4.1	3,705	0.11%
2023/01/05	14	19.07	1	19.15	19.00	13	3,739	0.35%
2023/01/04	14	19.25	1	19.55	19.20	13	3,734	0.35%
2023/01/03	5	19.63	0	0.00	19.65	5	3,725	0.13%
2022/12/30	10	20.15	0	0.00	20.00	10	3,718	0.27%
2022/12/29	1	20.20	0	0.00	20.15	1	3,720	0.03%
2022/12/27	0.1	20.60	19	21.12	20.65	-18.9	3,757	-0.50%
2022/12/26	3	20.13	0	0.00	20.30	3	3,714	0.08%
2022/12/23	17	20.70	2	20.85	20.65	15	3,703	0.40%
2022/12/22	17	21.72	29	21.57	21.40	-12	3,650	-0.33%
2022/12/21	16	20.70	1	20.80	20.45	15	3,385	0.44%
2022/12/20	1	20.90	3	20.65	20.10	-2	3,388	-0.06%
2022/12/19	3	20.23	5	20.00	20.05	-2	3,370	-0.06%
2022/12/16	12	20.69	12	20.57	20.65	0	3,428	0.00%
2022/12/15	2	20.23	3	20.45	20.45	-1	3,384	-0.03%
2022/12/13	0	0.00	1	20.15	20.10	-1	3,492	-0.03%
2022/12/12	0	0.00	1	19.80	19.65	-1	3,499	-0.03%
2022/12/07	1	18.90	0	0.00	18.90	1	3,746	0.03%
2022/12/06	1	19.50	0	0.00	19.15	1	3,731	0.03%
2022/12/05	0	0.00	0.1	19.77	19.90	-0.1	3,731	0.00%
2022/12/02	1	20.00	1	19.75	19.75	0	3,727	0.00%
2022/11/30	10	20.00	1	20.00	20.10	9	3,679	0.24%
2022/11/29	1	20.05	10	19.80	20.10	-9	3,683	-0.24%
2022/11/28	10	19.50	0	0.00	19.45	10	3,679	0.27%
2022/11/25	0	0.00	18	20.02	19.95	-18	3,683	-0.49%
2022/11/23	0	0.00	12.4	19.21	19.25	-12.4	3,630	-0.34%
2022/11/22	0	0.00	1	18.60	18.40	-1	3,625	-0.03%
2022/11/21	3	18.48	2	18.58	18.45	1	3,661	0.03%
2022/11/18	3	18.52	0	0.00	18.45	3	3,683	0.08%
2022/11/17	10	19.10	0	0.00	19.00	10	3,692	0.27%
2022/11/16	3	19.43	17	19.55	19.05	-14	3,815	-0.37%
2022/11/15	0	0.00	4	19.05	19.00	-4	3,824	-0.10%
2022/11/11	10	18.90	0	0.00	18.75	10	4,545	0.22%
2022/11/10	0	0.00	10	18.60	18.65	-10	4,525	-0.22%
2022/11/09	12	18.38	0	0.00	18.35	12	4,511	0.27%
2022/11/08	0	0.00	12	18.88	18.70	-12	4,494	-0.27%
2022/11/07	1	18.30	2	18.45	18.45	-1	4,462	-0.02%
2022/11/04	1	17.70	1	17.95	17.70	0	4,449	0.00%
2022/11/03	1	17.35	0	0.00	17.40	1	4,412	0.02%
2022/11/02	5.2	17.89	0	0.00	17.60	5.2	4,418	0.12%
2022/11/01	1	17.65	1	17.45	17.50	0	4,426	0.00%
2022/10/27	5	18.20	0	0.00	18.40	5	4,523	0.11%
2022/10/25	1	18.55	6	18.63	18.30	-5	4,579	-0.11%
2022/10/24	2	18.50	0	0.00	18.30	2	4,594	0.04%
2022/10/20	6	17.92	0	0.00	18.10	6	4,660	0.13%
2022/10/19	0	0.00	5	18.60	18.35	-5	4,747	-0.11%
2022/10/13	5	17.95	0	0.00	17.45	5	5,626	0.09%
2022/10/06	0	0.00	6	19.81	19.85	-6	5,659	-0.11%
2022/10/05	0	0.00	1	19.80	19.55	-1	5,671	-0.02%
2022/10/04	1.1	18.65	1	19.25	19.25	0.1	5,670	0.00%
2022/10/03	87	18.56	81	18.40	18.35	6	5,630	0.11%
2022/09/30	1.1	17.87	2	18.00	18.20	-0.9	5,638	-0.02%
2022/09/29	4	18.65	0	0.00	18.50	4	5,621	0.07%
2022/09/28	1.2	19.08	3	18.80	18.60	-1.8	5,604	-0.03%
2022/09/27	1	20.15	0	0.00	20.05	1	5,577	0.02%
2022/09/26	0	0.00	1	20.00	19.85	-1	5,552	-0.02%
2022/09/23	2	21.80	4	21.63	21.30	-2	5,520	-0.04%
2022/09/22	2	21.70	1	21.10	21.20	1	5,439	0.02%
2022/09/21	2	21.70	4	21.68	21.40	-2	5,394	-0.04%
2022/09/19	4.2	20.95	0	0.00	20.65	4.2	5,321	0.08%
2022/09/16	1	21.90	2	21.85	21.85	-1	5,335	-0.02%
2022/09/15	37	21.88	9.6	21.68	21.75	27.4	5,368	0.51%
2022/09/14	1	20.75	1	20.75	20.75	0	5,276	0.00%
2022/09/12	2	20.60	0	0.00	20.50	2	5,378	0.04%
2022/09/08	2	20.00	0	0.00	20.15	2	5,403	0.04%
2022/09/07	0.1	19.90	0	0.00	19.85	0.1	5,483	0.00%
2022/09/06	1.8	20.24	0	0.00	20.10	1.8	5,500	0.03%
2022/09/05	0	0.00	1	20.40	20.10	-1	5,528	-0.02%
2022/09/02	5.1	20.41	4	20.33	20.20	1.1	5,542	0.02%
2022/09/01	3	20.97	0	0.00	20.75	3	5,521	0.05%
2022/08/31	13.1	21.36	0	0.00	21.45	13.1	5,517	0.24%
2022/08/30	1	21.50	1	21.50	21.55	0	5,504	0.00%
2022/08/29	2.2	21.64	5	21.61	21.55	-2.9	5,509	-0.05%
2022/08/26	2.2	22.90	2	22.98	22.90	0.2	5,457	0.00%
2022/08/25	6.4	23.17	0.3	23.30	23.00	6.1	5,442	0.11%
2022/08/24	7	23.31	0.4	23.35	23.15	6.7	5,448	0.12%
2022/08/23	1.4	23.60	1.4	24.19	23.70	0	5,430	0.00%
2022/08/22	2	23.45	1	23.25	23.95	1	5,325	0.02%
2022/08/19	11	24.58	0.1	24.35	24.20	10.9	5,266	0.21%
2022/08/18	7	23.87	23.3	24.64	24.75	-16.3	4,912	-0.33%
2022/08/17	12	22.98	1	23.15	22.50	11	4,621	0.24%
2022/08/15	2	21.98	5	22.00	22.45	-3	4,882	-0.06%
2022/08/12	1	22.35	0	0.00	22.50	1	4,995	0.02%
2022/08/11	1.1	22.37	0	0.00	22.40	1.1	5,046	0.02%
2022/08/10	1	22.90	0	0.00	22.75	1	5,053	0.02%
2022/08/09	1	22.95	1	23.00	23.05	0	5,114	0.00%
2022/08/08	1.1	22.46	1	22.65	22.95	0.1	5,174	0.00%
2022/08/05	3	22.95	2	23.20	23.05	1	5,268	0.02%
2022/08/04	1	22.40	1	23.05	22.60	0	5,434	0.00%
2022/08/03	6	23.01	6	23.14	22.95	0	5,635	0.00%
2022/08/02	3	23.10	5	23.38	23.60	-2	5,814	-0.03%
2022/08/01	5	23.50	21	23.25	24.00	-16	5,911	-0.27%
2022/07/29	2	23.90	0	0.00	23.70	2	6,043	0.03%
2022/07/28	2	23.68	1.1	23.40	23.50	0.9	6,318	0.01%
2022/07/27	4	23.65	2	23.78	23.70	2	6,772	0.03%
2022/07/26	7	24.19	7	24.16	23.60	0	6,987	0.00%
2022/07/25	5	24.58	0	0.00	24.50	5	7,305	0.07%
2022/07/22	19	25.40	53.2	25.87	25.50	-34.2	7,465	-0.46%
2022/07/21	46	24.75	111.2	24.78	24.85	-65.2	7,566	-0.86%	大賣/
2022/07/20	33	22.65	2	22.28	22.60	31	7,556	0.41%
2022/07/19	0	0.00	2	21.65	21.50	-2	7,949	-0.03%
2022/07/15	1	20.45	0	0.00	20.35	1	10,526	0.01%
2022/07/14	0	0.00	1	20.45	20.80	-1	11,543	-0.01%
2022/07/13	0	0.00	5	20.61	20.55	-5	11,638	-0.04%
2022/07/12	0.2	20.20	0.3	20.10	19.75	-0.1	11,648	0.00%
2022/07/11	0	0.00	0.1	21.10	21.20	-0.1	11,721	0.00%
2022/07/08	0	0.00	2	21.00	21.00	-2	11,738	-0.02%
2022/07/07	1	20.40	1	20.30	20.40	0	11,743	0.00%
2022/07/06	0	0.00	3	20.43	20.15	-3	11,747	-0.03%
2022/07/05	0.1	20.60	13	20.12	20.45	-12.9	11,756	-0.11%
2022/07/04	0	0.00	4	19.91	19.75	-4	11,744	-0.03%
2022/07/01	2.2	19.69	0	0.00	19.20	2.2	11,731	0.02%
2022/06/30	2	20.45	0	0.00	20.40	2	11,679	0.02%
2022/06/29	1.2	21.41	0	0.00	21.20	1.2	11,651	0.01%
2022/06/27	51	21.80	3.3	21.86	21.90	47.7	11,618	0.41%
2022/06/24	1	21.00	7	21.20	20.80	-6	11,560	-0.05%
2022/06/23	1.1	20.61	0	0.00	20.25	1.1	11,530	0.01%
2022/06/22	2	20.75	11.1	20.94	20.80	-9.1	11,492	-0.08%
2022/06/21	2.3	21.50	3	21.45	21.55	-0.7	11,420	-0.01%
2022/06/20	5.1	21.33	0	0.00	20.85	5.1	11,394	0.04%
2022/06/17	2	23.00	2	22.73	22.60	0	11,316	0.00%
2022/06/16	6.4	23.38	7	23.38	22.95	-0.6	11,333	-0.01%
2022/06/15	5	24.10	0	0.00	24.00	5	11,302	0.04%
2022/06/14	2	24.10	0	0.00	24.40	2	11,358	0.02%
2022/06/13	6.2	24.70	50	24.70	24.50	-43.8	11,431	-0.38%
2022/06/10	4	25.65	0	0.00	25.70	4	11,566	0.03%
2022/06/09	2	25.85	0	26.20	26.00	2	11,788	0.02%
2022/06/07	3	26.58	0	0.00	26.55	3	12,938	0.02%
2022/06/06	0	0.00	5	27.00	26.95	-5	13,067	-0.04%
2022/06/02	0	0.00	1	27.40	27.00	-1	13,199	-0.01%
2022/06/01	51	27.25	50	27.26	27.25	1	13,321	0.01%
2022/05/31	7	26.98	0	0.00	26.95	7	13,419	0.05%
2022/05/30	1	26.80	0	0.00	27.10	1	13,493	0.01%
2022/05/27	1	26.90	18	26.84	26.85	-17	13,520	-0.13%
2022/05/26	45.1	27.30	24	27.02	27.00	21.1	13,610	0.16%
2022/05/25	0	0.00	1	27.00	26.95	-1	13,824	-0.01%
2022/05/24	3	26.85	2	27.05	27.10	1	13,941	0.01%
2022/05/23	2	27.33	21	27.03	26.85	-19	14,091	-0.13%
2022/05/20	31	26.34	38	26.40	26.05	-7	13,981	-0.05%
2022/05/19	2.2	25.88	13	25.69	26.15	-10.8	14,115	-0.08%
2022/05/18	3	26.65	21	26.58	26.50	-18	14,198	-0.13%
2022/05/17	16	26.53	2	26.20	26.10	14	14,197	0.10%
2022/05/16	0.2	26.30	11	26.60	26.70	-10.8	14,172	-0.08%
2022/05/13	4	26.69	502	26.54	26.65	-498	14,126	-3.53%	大賣/鉅額交易
2022/05/12	28.5	27.60	50	27.14	26.50	-21.5	14,044	-0.15%
2022/05/11	7.3	28.07	4	27.93	27.90	3.3	13,901	0.02%
2022/05/10	5	29.80	5	29.39	29.25	0	13,714	0.00%
2022/05/09	10.3	29.64	7	29.70	29.20	3.3	13,542	0.02%
2022/05/06	305	30.39	2	29.95	30.15	303	13,483	2.25%	大買/鉅額交易
2022/05/05	23	31.00	14	30.39	30.40	9	13,386	0.07%
2022/05/04	15	30.69	43	30.84	30.20	-28	13,143	-0.21%
2022/05/03	206	29.25	4	29.34	29.50	202	12,726	1.59%	大買/鉅額交易
2022/04/29	2	28.95	70	30.06	30.05	-68	12,531	-0.54%
2022/04/28	21.2	28.65	3	28.55	28.25	18.2	12,190	0.15%
2022/04/27	65	29.36	225	28.60	28.75	-160	11,951	-1.34%	大賣/鉅額交易
2022/04/26	26.5	29.21	5	29.56	28.40	21.5	11,537	0.19%
2022/04/25	11.3	31.29	32	30.59	30.50	-20.7	11,187	-0.19%
2022/04/22	81	32.47	76.7	32.56	33.00	4.3	10,690	0.04%
2022/04/21	269	29.93	155	31.74	31.95	114	9,153	1.25%	大買/大賣/鉅額交易
2022/04/20	54	29.76	46	30.14	29.20	8	8,103	0.10%
2022/04/19	2	28.18	1	28.50	28.15	1	7,118	0.01%
2022/04/18	0	0.00	5	27.73	27.30	-5	7,038	-0.07%
2022/04/15	0	0.00	13	28.16	27.75	-13	7,025	-0.19%
2022/04/14	1	27.15	0	0.00	27.30	1	6,965	0.01%
2022/04/13	0	0.00	2	26.80	27.05	-2	6,963	-0.03%
2022/04/12	1	25.95	0	0.00	25.90	1	6,961	0.01%
2022/04/11	0	0.00	10	26.50	26.50	-10	6,973	-0.14%
2022/04/08	7	27.13	0	0.00	26.90	7	6,999	0.10%
2022/04/07	2	26.78	10	26.55	26.50	-8	7,039	-0.11%
2022/04/06	2	27.35	0	0.00	27.30	2	7,050	0.03%
2022/03/31	0.2	27.95	0	0.00	27.90	0.2	7,189	0.00%
2022/03/30	2.3	28.04	0	0.00	27.95	2.3	7,259	0.03%
2022/03/29	1	28.00	2	27.90	27.90	-1	7,322	-0.01%
2022/03/28	3	27.98	0	0.00	27.95	3	7,446	0.04%
2022/03/25	2	28.05	25	28.02	27.85	-23	7,742	-0.30%
2022/03/24	2	28.65	2	28.55	28.55	0	7,738	0.00%
2022/03/23	0	28.75	1	28.85	28.75	-1	7,841	-0.01%
2022/03/22	0	0.00	7	28.68	28.60	-7	7,898	-0.09%
2022/03/21	1	29.00	3	28.97	28.95	-2	8,006	-0.02%
2022/03/18	0	0.00	2	27.85	28.85	-2	8,035	-0.02%
2022/03/17	2	27.85	5	27.89	28.25	-3	8,065	-0.04%
2022/03/16	3.2	27.54	13	27.66	27.50	-9.8	8,091	-0.12%
2022/03/15	9.5	28.64	9	27.80	27.40	0.5	8,137	0.01%
2022/03/14	12.5	29.50	12	29.19	28.80	0.5	8,432	0.01%
2022/03/11	147	29.79	26	29.16	29.60	121	8,444	1.43%	大買/鉅額交易
2022/03/10	93	29.64	118	29.93	30.00	-25	8,269	-0.30%	大賣/
2022/03/09	18.1	27.89	3	28.22	28.15	15.1	7,648	0.20%
2022/03/08	12	27.59	1	27.70	26.90	11	7,804	0.14%
2022/03/07	4	27.44	4	27.98	28.00	0	7,813	0.00%
2022/03/04	5	28.55	1	28.85	28.40	4	7,872	0.05%
2022/03/03	0	0.00	13	28.61	28.60	-13	7,866	-0.17%
2022/03/02	9	27.99	1	28.05	27.85	8	7,971	0.10%
2022/03/01	2	28.30	0	0.00	28.15	2	8,153	0.02%
2022/02/25	6	28.26	9	28.17	28.20	-3	8,264	-0.04%
2022/02/24	10	27.43	32	28.27	27.30	-22	8,173	-0.27%
2022/02/23	15	28.37	8	28.81	28.15	7	8,174	0.09%
2022/02/22	9	28.68	10	27.93	27.50	-1	8,051	-0.01%
2022/02/21	14.1	28.37	10	28.75	28.20	4.1	8,013	0.05%
2022/02/18	7	27.78	9	27.61	28.00	-2	7,872	-0.03%
2022/02/17	3	27.07	17	27.33	27.35	-14	7,886	-0.18%
2022/02/16	0	0.00	13	27.16	27.25	-13	7,942	-0.16%
2022/02/15	1	26.75	0	0.00	26.70	1	8,035	0.01%
2022/02/14	2	26.50	1	26.50	26.50	1	8,213	0.01%
2022/02/11	0	0.00	5	27.07	27.00	-5	8,362	-0.06%
2022/02/10	5	26.88	0	0.00	26.90	5	8,711	0.06%
2022/02/09	1	26.50	2	26.73	26.70	-1	8,825	-0.01%
2022/02/08	9	26.51	1	25.85	26.40	8	8,857	0.09%
2022/02/07	1	25.50	1	25.90	25.70	0	8,953	0.00%
2022/01/26	0	0.00	111	24.18	24.55	-111	9,350	-1.19%	大賣/鉅額交易
2022/01/25	1.2	24.56	877	24.16	24.05	-875.8	9,484	-9.23%	大賣/鉅額交易
2022/01/24	3	24.92	0	0.00	25.15	3	9,524	0.03%
2022/01/21	103.2	25.79	944	25.46	25.25	-840.8	9,680	-8.69%	大買/大賣/鉅額交易
2022/01/19	202	26.38	13	26.57	26.30	189	9,896	1.91%	大買/鉅額交易
2022/01/18	2	27.00	3	27.30	26.95	-1	10,071	-0.01%
2022/01/17	3	27.15	0	0.00	27.15	3	10,344	0.03%
2022/01/14	5	26.84	307	26.63	27.05	-302	10,580	-2.85%	大賣/鉅額交易
2022/01/13	2.2	27.23	9	27.29	27.10	-6.8	10,729	-0.06%
2022/01/12	214	27.40	0	0.00	27.25	214	10,847	1.97%	大買/鉅額交易
2022/01/10	3	27.80	1	28.30	27.80	2	11,386	0.02%
2022/01/07	11	28.23	213	28.03	27.95	-202	11,551	-1.75%	大賣/鉅額交易
2022/01/06	5	28.95	5	28.90	28.75	0	11,917	0.00%
2022/01/05	10	29.19	13	28.93	28.90	-3	12,229	-0.02%
2022/01/04	1	28.95	0	0.00	29.35	1	12,557	0.01%
2022/01/03	6	28.87	2	28.98	29.00	4	13,097	0.03%
2021/12/30	16.1	29.18	3	29.52	29.20	13.1	13,938	0.09%
2021/12/29	1	29.55	3	29.78	29.50	-2	14,225	-0.01%
2021/12/28	6	29.38	0	0.00	29.25	6	14,596	0.04%
2021/12/27	1.3	29.29	0	0.00	29.25	1.3	15,436	0.01%
2021/12/24	9.1	29.64	0	0.00	29.55	9.1	16,233	0.06%
2021/12/23	12	30.35	0	0.00	30.00	12	17,091	0.07%
2021/12/22	9.5	30.63	0	0.00	30.60	9.5	17,714	0.05%
2021/12/21	5	31.22	4	30.69	31.35	1	17,683	0.01%
2021/12/20	2.1	29.51	0	0.00	29.75	2.1	17,477	0.01%
2021/12/17	3	30.58	11	30.15	29.95	-8	17,573	-0.05%
2021/12/16	4	29.50	6	30.07	29.60	-2	17,526	-0.01%
2021/12/15	1	29.90	3	30.18	29.75	-2	17,501	-0.01%
2021/12/14	17.2	29.68	3	30.10	29.00	14.2	17,464	0.08%
2021/12/13	16.1	30.49	16	30.47	30.55	0.1	17,450	0.00%
2021/12/10	12.1	30.69	14	30.48	30.60	-1.9	17,505	-0.01%
2021/12/09	310	31.05	10	31.38	31.10	300	17,714	1.69%	大買/鉅額交易
2021/12/08	534.3	31.39	5	31.69	31.20	529.3	17,835	2.97%	大買/鉅額交易
2021/12/07	216	29.74	206.5	30.45	30.95	9.5	17,465	0.05%	大買/大賣/
2021/12/06	4	30.05	150	30.14	30.05	-146	17,332	-0.84%	大賣/鉅額交易
2021/12/03	353.1	29.13	12	29.49	28.80	341.1	17,262	1.98%	大買/鉅額交易
2021/12/02	84	29.43	59	29.75	29.40	25	17,458	0.14%
2021/12/01	10	28.32	7	28.47	28.65	3	17,372	0.02%
2021/11/30	0.2	28.85	2	28.18	29.00	-1.8	17,498	-0.01%
2021/11/29	6	27.30	2	27.25	27.15	4	17,572	0.02%
2021/11/26	31	27.79	0	0.00	27.40	31	17,809	0.17%
2021/11/25	222.3	29.27	8	29.49	28.85	214.3	17,935	1.19%	大買/鉅額交易
2021/11/24	17	28.91	455	29.68	30.05	-438	18,295	-2.39%	大賣/鉅額交易
2021/11/23	388	28.71	419	28.99	28.70	-31	18,414	-0.17%	大買/大賣/
2021/11/22	69	27.57	119	28.30	28.00	-50	19,057	-0.26%	大賣/
2021/11/19	14.2	28.27	895	27.80	27.70	-880.8	20,488	-4.30%	大賣/鉅額交易
2021/11/18	1	29.00	16	28.89	28.55	-15	22,165	-0.07%
2021/11/17	176.2	28.82	52	28.37	28.35	124.2	22,237	0.56%	大買/鉅額交易
2021/11/16	5	28.50	125	29.57	29.50	-120	22,449	-0.53%	大賣/鉅額交易
2021/11/15	57	28.79	5	28.60	28.55	52	22,949	0.23%
2021/11/12	0	0.00	1	29.25	29.20	-1	23,397	0.00%
2021/11/11	235	29.52	230	29.92	29.30	5	23,441	0.02%	大買/大賣/
2021/11/10	12	29.76	10.4	29.89	29.60	1.6	23,428	0.01%
2021/11/09	46	29.98	40.6	30.06	30.00	5.4	23,447	0.02%
2021/11/08	42	29.49	13	29.58	29.70	29	23,286	0.12%
2021/11/05	10.1	28.20	2	28.05	28.40	8.1	23,459	0.03%
2021/11/04	506	28.73	6	28.78	28.35	500	23,601	2.12%	大買/鉅額交易
2021/11/03	1,423	28.98	27	29.02	28.60	1,396	23,613	5.91%	大買/鉅額交易
2021/11/02	6.1	28.75	27	28.45	28.15	-20.9	23,632	-0.09%
2021/11/01	4	27.96	20	28.05	27.80	-16	23,536	-0.07%
2021/10/29	30.2	27.59	2	27.58	27.70	28.2	23,490	0.12%
2021/10/28	25	27.68	16	28.02	27.40	9	23,422	0.04%
2021/10/27	18	27.69	2	28.40	27.50	16	23,567	0.07%
2021/10/26	3	28.57	16	27.96	28.85	-13	24,010	-0.05%
2021/10/25	7	28.41	30	28.14	28.05	-23	24,425	-0.09%
2021/10/22	2	27.45	27	28.14	27.40	-25	24,559	-0.10%
2021/10/21	31	29.18	0	0.00	29.00	31	24,781	0.13%
2021/10/20	10	28.80	23	28.79	28.85	-13	24,809	-0.05%
2021/10/19	7	29.43	7	29.39	29.15	0	25,173	0.00%
2021/10/18	56.1	28.73	11	29.01	29.20	45.1	25,495	0.18%
2021/10/15	21	31.03	7	30.83	30.70	14	25,478	0.05%
2021/10/14	4	31.00	11	31.26	30.90	-7	25,577	-0.03%
2021/10/13	8.1	33.77	0	0.00	31.90	8.1	25,525	0.03%
2021/10/12	23.1	33.95	5	34.05	33.65	18.1	26,659	0.07%
2021/10/08	77	36.51	49	36.67	36.25	28	27,292	0.10%
2021/10/07	44	36.59	15	36.28	36.40	29	27,775	0.10%
2021/10/06	25.1	35.02	7	35.12	34.00	18.1	27,723	0.07%
2021/10/05	25.1	35.31	36	35.62	35.95	-11	28,502	-0.04%
2021/10/04	75.2	36.69	77	36.34	36.50	-1.8	28,379	-0.01%
2021/10/01	106.1	38.16	68	36.40	35.90	38.1	27,858	0.14%	大買/
2021/09/30	29	37.08	52	38.85	39.85	-23	27,282	-0.08%
2021/09/29	47	36.75	22	37.03	36.25	25	26,780	0.09%
2021/09/28	3	35.45	1	35.45	35.50	2	26,681	0.01%
2021/09/27	2	36.85	4	37.01	36.50	-2	26,967	-0.01%
2021/09/24	8	36.71	6	36.97	37.05	2	27,389	0.01%
2021/09/23	5.1	36.26	5	36.10	36.00	0.1	27,895	0.00%
2021/09/22	0	0.00	4	35.60	35.45	-4	28,899	-0.01%
2021/09/17	8	36.26	7	36.38	36.40	1	29,389	0.00%
2021/09/16	29.1	36.96	29	36.17	36.10	0.1	29,676	0.00%
2021/09/15	3	37.07	24	36.62	37.05	-21	31,292	-0.07%
2021/09/14	14	37.46	5	37.56	37.00	9	33,519	0.03%
2021/09/13	9	37.33	16	37.27	37.20	-7	34,893	-0.02%
2021/09/10	2	35.88	5	35.69	35.85	-3	35,042	-0.01%
2021/09/09	2	35.40	2	35.73	35.30	0	35,802	0.00%
2021/09/08	14	35.96	30	35.85	36.20	-16	36,746	-0.04%
2021/09/07	9	37.27	38	36.44	36.35	-29	37,562	-0.08%
2021/09/06	10.1	36.53	11	36.75	35.80	-0.9	38,023	0.00%
2021/09/03	27	37.84	325	37.71	37.70	-298	38,313	-0.78%	大賣/鉅額交易
2021/09/02	29	38.52	28	38.71	38.90	1	38,214	0.00%
2021/09/01	64	38.97	31	38.97	38.50	33	38,146	0.09%
2021/08/31	251	41.33	42	40.77	40.40	209	38,165	0.55%	大買/鉅額交易
2021/08/30	33	42.38	55	42.09	41.60	-22	38,191	-0.06%
2021/08/27	43	41.60	210	41.99	41.00	-167	37,861	-0.44%	大賣/鉅額交易
2021/08/26	37	43.32	97	43.97	42.75	-60	37,985	-0.16%
2021/08/25	449.1	42.32	84	42.40	43.10	365.1	38,102	0.96%	大買/鉅額交易
2021/08/24	79	41.88	65	42.19	43.25	14	36,942	0.04%
2021/08/23	30	38.15	35	39.28	39.35	-5	35,626	-0.01%
2021/08/20	12	35.65	10	35.20	35.80	2	35,917	0.01%
2021/08/19	15	36.04	6	36.48	34.50	9	36,090	0.02%
2021/08/18	68	35.11	90	35.19	35.70	-22	35,873	-0.06%
2021/08/17	3	34.03	1	34.40	33.10	2	36,218	0.01%
2021/08/16	7.1	33.64	17	33.93	33.95	-10	37,250	-0.03%
2021/08/13	19	36.08	7.5	35.93	34.90	11.5	37,687	0.03%
2021/08/12	13	35.88	13	35.73	35.95	0	37,874	0.00%
2021/08/11	9	35.39	20	34.96	35.40	-11	38,208	-0.03%
2021/08/10	18	38.28	8	37.46	37.10	10	38,133	0.03%
2021/08/09	4.1	38.69	1	38.70	38.20	3.1	38,463	0.01%
2021/08/06	26	39.59	26	39.62	38.25	0	38,865	0.00%
2021/08/05	4.1	37.90	5	37.80	37.55	-0.9	38,783	0.00%
2021/08/04	7	38.61	9.3	38.58	38.50	-2.3	39,050	-0.01%
2021/08/03	1	38.78	0	0.00	38.25	1	40,143	0.00%
2021/08/02	5.1	38.56	8	38.43	38.90	-2.9	40,483	-0.01%
2021/07/30	17	40.08	41	40.14	38.40	-24	40,492	-0.06%
2021/07/29	57	40.90	30.8	40.41	41.90	26.3	40,012	0.07%
2021/07/28	16	37.99	19	37.97	38.20	-3	39,583	-0.01%
2021/07/27	34	38.84	31.2	39.00	37.65	2.9	39,417	0.01%
2021/07/26	6.1	39.75	27	39.85	38.60	-21	39,346	-0.05%
2021/07/23	37.2	40.91	17	40.71	40.30	20.2	39,342	0.05%
2021/07/22	47.1	39.19	39	39.22	39.90	8.1	39,101	0.02%
2021/07/21	9	40.55	16.1	39.39	38.75	-7	38,911	-0.02%
2021/07/20	12.1	42.03	15	41.69	41.35	-2.9	38,951	-0.01%
2021/07/19	14.1	44.70	61	44.87	43.75	-46.9	40,114	-0.12%
2021/07/16	72.1	47.18	167.6	47.87	44.85	-95.5	41,146	-0.23%	大賣/
2021/07/15	35.1	44.46	35	45.50	46.40	0.1	41,185	0.00%
2021/07/14	106	43.19	36	43.01	42.20	70	42,389	0.17%	大買/
2021/07/13	46.1	45.96	26	43.96	43.00	20.1	42,183	0.05%
2021/07/12	80	48.18	50	47.03	46.40	30	42,060	0.07%
2021/07/09	8	48.95	21.5	49.13	49.00	-13.5	41,030	-0.03%
2021/07/08	33.5	48.76	28	49.57	50.90	5.5	41,077	0.01%
2021/07/07	25	48.16	23.2	48.60	46.35	1.9	40,963	0.00%
2021/07/06	77.7	47.15	87	47.81	47.70	-9.3	40,853	-0.02%
2021/07/05	78	49.42	129.3	49.08	49.00	-51.2	40,576	-0.13%	大賣/
2021/07/02	54	54.62	40	54.50	54.00	14	40,090	0.03%
2021/07/01	48	56.33	80.1	56.43	56.50	-32.1	39,808	-0.08%
2021/06/30	35	52.15	23.1	52.36	53.90	11.9	39,398	0.03%
2021/06/29	87.5	52.10	38	52.02	51.90	49.5	38,902	0.13%
2021/06/28	60	48.37	18.2	49.71	49.90	41.8	38,022	0.11%
2021/06/25	7	45.40	34.6	45.40	45.40	-27.6	37,521	-0.07%
2021/06/24	152	39.79	213.4	40.78	41.30	-61.4	37,242	-0.16%	大買/大賣/
2021/06/23	443.2	38.12	445	38.11	37.55	-1.8	35,612	-0.01%	大買/大賣/
2021/06/22	104	38.77	148	39.24	39.90	-44	33,373	-0.13%	大買/大賣/
2021/06/21	9	36.26	20.1	36.30	36.30	-11.1	31,830	-0.03%
2021/06/18	39	31.69	58.8	32.81	33.00	-19.8	31,713	-0.06%
2021/06/17	82	29.66	39	29.70	30.00	43	31,502	0.14%
2021/06/16	52	28.92	64	29.06	28.50	-12	30,980	-0.04%
2021/06/15	66	28.79	29	28.99	29.45	37	30,498	0.12%
2021/06/11	13	27.33	12	27.58	27.25	1	29,919	0.00%
2021/06/09	14.2	26.62	5	26.20	26.20	9.2	31,097	0.03%
2021/06/08	14	27.20	13	27.39	26.80	1	30,947	0.00%
2021/06/07	20.2	25.94	29	26.07	26.20	-8.8	30,768	-0.03%
2021/06/04	9.3	27.79	3	28.40	27.20	6.3	30,468	0.02%
2021/06/03	8.3	28.87	36	28.58	28.75	-27.7	30,316	-0.09%
2021/06/02	77	28.31	109	28.72	28.75	-32	30,021	-0.11%	大賣/
2021/06/01	35	27.65	102	26.22	27.60	-67	29,193	-0.23%	大賣/
2021/05/31	12	26.64	25	26.86	26.20	-13	28,839	-0.05%
2021/05/28	20.2	26.47	16	26.18	26.50	4.2	28,437	0.01%
2021/05/27	109.4	26.59	106	26.54	25.70	3.4	28,111	0.01%	大買/大賣/
2021/05/26	29	26.51	24	26.54	26.05	5	27,653	0.02%
2021/05/25	100	26.39	42	26.23	26.20	58	27,292	0.21%
2021/05/24	326	26.92	322	27.32	26.75	4	26,502	0.02%	大買/大賣/
2021/05/21	31	24.33	29	24.82	25.10	2	25,387	0.01%
2021/05/20	9	24.09	12	24.12	23.45	-3	24,952	-0.01%
2021/05/19	19	24.67	9	24.36	24.65	10	25,004	0.04%
2021/05/18	13	22.68	7	22.99	23.55	6	24,640	0.02%
2021/05/17	215	23.19	2,029	21.20	21.45	-1,814	24,438	-7.42%	大買/大賣/鉅額交易
2021/05/14	24	23.71	30	23.53	23.30	-6	23,925	-0.03%
2021/05/13	210	25.86	4	25.95	25.85	206	23,349	0.88%	大買/鉅額交易
2021/05/12	1,520	29.41	20	29.71	28.70	1,500	22,988	6.53%	大買/鉅額交易
2021/05/11	174	32.12	26	32.66	31.85	148	22,719	0.65%	大買/鉅額交易
2021/05/10	50	33.39	3	33.97	35.00	47	21,623	0.22%
2021/05/07	2	30.30	12	31.83	33.10	-10	21,216	-0.05%
2021/05/06	8	31.40	15	30.24	30.10	-7	20,974	-0.03%
2021/05/05	6	30.64	10	30.18	30.05	-4	20,872	-0.02%
2021/05/04	21	31.37	9	30.63	29.95	12	20,732	0.06%
2021/05/03	26	34.12	14	33.93	33.25	12	20,590	0.06%
2021/04/29	34	31.88	29	32.09	32.50	5	20,313	0.02%
2021/04/28	66	32.79	53	32.04	31.85	13	20,265	0.06%
2021/04/27	54	33.60	8	32.98	33.20	46	20,165	0.23%
2021/04/26	11	32.33	27.1	33.04	33.50	-16.1	19,984	-0.08%
2021/04/23	127	31.81	129	31.82	31.20	-2	19,692	-0.01%	大買/大賣/
2021/04/22	105	33.13	170	32.55	33.00	-65	18,534	-0.35%	大買/大賣/
2021/04/21	168	30.27	123	30.29	31.25	45	17,455	0.26%	大買/大賣/
2021/04/20	148	27.98	144	28.08	28.45	4	16,089	0.02%	大買/大賣/
2021/04/19	22	25.20	58	25.49	25.90	-36	14,151	-0.25%
2021/04/16	4	22.98	35	23.03	23.55	-31	13,651	-0.23%
2021/04/14	3	22.22	1	22.60	21.75	2	13,512	0.01%
2021/04/13	20	22.50	11	22.05	21.65	9	13,634	0.07%
2021/04/12	14	21.64	15	21.87	21.50	-1	13,664	-0.01%
2021/04/09	49.1	21.64	15	21.13	21.20	34.1	14,108	0.24%
2021/04/08	13	21.90	1	21.90	21.85	12	14,351	0.08%
2021/04/07	24	21.83	4	21.85	21.85	20	14,772	0.14%
2021/04/06	3	21.95	7	21.73	21.90	-4	16,249	-0.02%
2021/04/01	4	21.84	5	21.80	21.75	-1	17,038	-0.01%
2021/03/31	7	21.87	17	21.78	21.90	-10	17,566	-0.06%
2021/03/30	1	21.35	0	0.00	21.15	1	17,631	0.01%
2021/03/29	4	21.64	8	21.59	21.50	-4	18,039	-0.02%
2021/03/26	7	20.84	4	21.21	21.30	3	19,605	0.02%
2021/03/25	2	20.70	22	20.62	20.65	-20	20,652	-0.10%
2021/03/24	1	21.20	51	21.25	21.25	-50	21,196	-0.24%
2021/03/23	59	22.06	3	22.18	21.80	56	21,080	0.27%
2021/03/22	116	23.28	48	23.16	23.00	68	20,831	0.33%	大買/
2021/03/19	58	23.04	13.1	23.07	22.50	44.9	20,375	0.22%
2021/03/18	76	22.39	49	22.60	22.55	27	20,022	0.13%
2021/03/17	13	21.87	18	21.93	21.85	-5	19,727	-0.03%
2021/03/16	31	22.48	208	22.62	22.60	-177	19,870	-0.89%	大賣/鉅額交易
2021/03/15	69	21.65	49	21.69	22.00	20	19,908	0.10%
2021/03/12	2	20.00	17	20.09	20.00	-15	19,489	-0.08%
2021/03/11	30	20.09	15.9	20.21	19.95	14.1	19,577	0.07%
2021/03/10	60	19.88	70	19.96	19.95	-10	19,392	-0.05%
2021/03/09	62	20.08	50	19.98	19.95	12	19,393	0.06%
2021/03/08	86	20.11	23	20.27	19.55	63	19,297	0.33%
2021/03/05	33	19.61	33	20.07	19.65	0	19,139	0.00%
2021/03/04	1	20.00	16	20.14	20.00	-15	19,102	-0.08%
2021/03/03	0	0.00	24	19.95	20.00	-24	19,161	-0.13%
2021/03/02	26	19.68	13	20.17	19.55	13	19,315	0.07%
2021/02/26	25	19.86	18	19.96	20.00	7	19,310	0.04%
2021/02/25	1	19.85	10	19.95	20.00	-9	19,285	-0.05%
2021/02/24	12	19.87	3	19.50	19.50	9	19,241	0.05%
2021/02/23	20	20.05	2	20.10	20.05	18	19,172	0.09%
2021/02/22	23	20.24	1	20.40	20.25	22	19,128	0.12%
2021/02/19	27	20.12	8	19.54	20.00	19	18,983	0.10%
2021/02/18	2	19.40	3	19.77	19.80	-1	18,564	-0.01%
2021/02/05	0	0.00	6	17.42	17.35	-6	18,366	-0.03%
2021/02/04	3	17.60	2	17.53	17.65	1	18,504	0.01%
2021/02/03	2	17.65	0	0.00	17.65	2	18,522	0.01%
2021/02/02	1	17.60	0	0.00	17.90	1	18,517	0.01%
2021/01/29	3	17.97	0	0.00	17.60	3	18,405	0.02%
2021/01/28	2	18.15	0.1	18.60	18.55	1.9	18,313	0.01%
2021/01/27	1	18.60	2	18.65	18.60	-1	18,255	-0.01%
2021/01/26	0	0.00	1	18.65	18.75	-1	18,212	-0.01%
2021/01/25	10	19.15	7	18.93	19.00	3	18,154	0.02%
2021/01/22	8	18.75	4.2	18.54	18.95	3.8	18,049	0.02%
2021/01/20	5	18.95	8	18.55	18.05	-3	17,762	-0.02%
2021/01/19	3.1	19.73	13	19.24	19.30	-9.9	17,600	-0.06%
2021/01/18	3	19.50	3	19.30	19.55	0	17,527	0.00%
2021/01/15	17	20.09	17	19.92	19.80	0	17,371	0.00%
2021/01/14	33	21.18	22	21.06	20.95	11	17,105	0.06%
2021/01/13	7	20.79	18	20.73	20.60	-11	16,799	-0.07%
2021/01/12	34	21.58	56	20.72	20.60	-22	16,661	-0.13%
2021/01/11	102	21.55	70	21.73	21.75	32	16,399	0.20%	大買/
2021/01/08	7	20.79	4	20.91	20.60	3	16,071	0.02%
2021/01/07	10	20.51	12	20.21	20.65	-2	15,843	-0.01%
2021/01/06	21	21.27	45	21.88	21.10	-24	15,420	-0.16%
2021/01/05	25	22.60	16	22.94	22.85	9	14,979	0.06%
2021/01/04	93	23.17	111	23.23	23.35	-18	14,715	-0.12%	大賣/
2020/12/31	30.2	22.56	50	22.61	22.70	-19.8	14,154	-0.14%
2020/12/30	41	22.64	31	22.53	22.50	10	13,819	0.07%
2020/12/29	368	23.71	349.1	23.56	23.40	18.9	13,373	0.14%	大買/大賣/
2020/12/28	76	22.39	85.7	22.85	22.95	-9.7	11,946	-0.08%
2020/12/25	21	20.72	7	20.88	20.90	14	11,038	0.13%
2020/12/24	15	19.92	5	20.15	19.80	10	10,507	0.10%
2020/12/23	20	19.83	30.3	19.55	20.00	-10.3	10,363	-0.10%
2020/12/22	248	20.42	235	21.19	19.80	13	9,933	0.13%	大買/大賣/
2020/12/21	25	19.84	63.3	19.56	20.45	-38.3	8,294	-0.46%
2020/12/18	54	18.41	248	18.34	18.60	-194	7,201	-2.69%	大賣/鉅額交易
2020/12/17	15	17.40	1	17.30	17.35	14	6,540	0.21%
2020/12/16	15	17.25	31	17.40	17.50	-16	6,504	-0.25%
2020/12/15	20.9	17.55	31	17.74	17.35	-10.2	6,431	-0.16%
2020/12/14	52	17.37	101	17.60	17.55	-49	6,229	-0.79%	大賣/
2020/12/11	25	17.20	36	16.78	16.75	-11	6,034	-0.18%
2020/12/10	1	17.90	63	17.80	17.35	-62	5,814	-1.07%
2020/12/09	60	18.35	229	18.62	18.60	-169	5,442	-3.11%	大賣/鉅額交易
2020/12/08	1	16.95	101	17.25	17.85	-100	4,384	-2.28%	大賣/
2020/12/07	11	16.17	153	16.12	16.25	-142	4,114	-3.45%	大賣/鉅額交易
2020/11/30	1	15.85	4	15.89	15.85	-3	4,126	-0.07%
2020/11/27	31	16.09	0.2	15.70	15.75	30.9	4,077	0.76%
2020/11/26	35	15.71	8	15.76	16.00	27	4,002	0.67%
2020/11/25	0	0.00	0.1	15.45	15.25	-0.1	3,984	0.00%
2020/11/23	1	15.15	0	0.00	15.15	1	3,966	0.03%
2020/11/20	4	14.99	0	0.00	15.10	4	4,084	0.10%
2020/11/18	0	0.00	2	15.10	15.10	-2	4,045	-0.05%
2020/11/16	0	0.00	2	14.95	14.85	-2	4,010	-0.05%
2020/11/13	0	0.00	1	14.85	14.85	-1	4,027	-0.02%
2020/11/12	0	0.00	2	14.90	15.25	-2	3,957	-0.05%
2020/11/10	0	0.00	13	14.61	14.65	-13	3,869	-0.34%
2020/11/09	5	14.50	0	0.00	14.40	5	3,846	0.13%
2020/11/06	12	14.20	1	14.20	14.25	11	3,795	0.29%
2020/11/05	0	0.00	1	14.25	14.20	-1	3,838	-0.03%
2020/11/03	3	14.25	0	0.00	14.20	3	3,909	0.08%
2020/10/28	1	14.50	0	0.00	14.50	1	3,892	0.03%
2020/10/27	2	14.75	3	14.65	14.70	-1	3,873	-0.03%
2020/10/26	8	14.89	5	14.95	14.90	3	3,868	0.08%
2020/10/23	10	14.60	0	0.00	14.70	10	3,832	0.26%
2020/10/21	1	14.35	0	0.00	14.45	1	3,781	0.03%
2020/10/19	1	14.35	0	0.00	14.35	1	3,753	0.03%
2020/10/16	12	14.31	0	0.00	14.30	12	3,758	0.32%
2020/10/15	10	14.40	0	0.00	14.50	10	3,723	0.27%
2020/10/14	5	14.60	0	0.00	14.60	5	3,707	0.13%
2020/10/13	1	14.75	0	0.00	14.85	1	3,684	0.03%
2020/10/12	7	14.66	0	0.00	14.60	7	3,660	0.19%
2020/10/08	1	15.45	0	0.00	15.15	1	3,595	0.03%
2020/10/07	1	15.50	3	15.67	15.40	-2	3,535	-0.06%
2020/10/06	21	15.76	2	15.60	15.65	19	3,463	0.55%
2020/10/05	0	0.00	18	15.78	15.95	-18	3,387	-0.53%
2020/09/29	30	15.50	33	15.10	15.25	-3	3,255	-0.09%
2020/09/28	2	15.20	0	0.00	15.15	2	3,157	0.06%
2020/09/24	10	14.05	0	0.00	14.00	10	3,030	0.33%
2020/09/23	5	14.40	0	0.00	14.40	5	3,009	0.17%
2020/09/18	5	14.70	0	0.00	14.75	5	2,957	0.17%
2020/09/17	2	14.80	0	0.00	14.80	2	2,945	0.07%
2020/09/16	0	0.00	5	14.90	14.95	-5	2,952	-0.17%
2020/09/11	25	14.57	0	0.00	14.55	25	3,156	0.79%
2020/09/10	25	14.98	0	0.00	14.95	25	3,094	0.81%
2020/09/08	13	15.27	0	0.00	15.30	13	2,964	0.44%
2020/09/03	0	0.00	2	15.30	15.30	-2	2,786	-0.07%
2020/09/02	0	0.00	5	15.50	15.30	-5	2,782	-0.18%
2020/09/01	23	15.56	1	15.55	15.55	22	2,750	0.80%
2020/08/31	11	15.83	4	15.88	15.95	7	2,710	0.26%
2020/08/28	22	15.38	14	15.30	15.45	8	2,505	0.32%
2020/08/27	18	15.50	10	15.48	15.55	8	2,475	0.32%
2020/08/26	10	16.02	44	15.98	16.25	-34	2,362	-1.44%
2020/08/25	0	0.00	2	15.20	15.40	-2	2,189	-0.09%
2020/08/19	0	0.00	1	15.35	15.25	-1	2,088	-0.05%
2020/08/17	0	0.00	1	15.50	15.55	-1	2,034	-0.05%
2020/08/14	4	15.30	26	15.30	15.35	-22	1,982	-1.11%
2020/08/13	0	0.00	0.9	14.85	14.75	-0.9	1,899	-0.05%
2020/08/10	0	0.00	1	14.70	14.70	-1	1,828	-0.05%
2020/07/31	0	0.00	1	14.20	14.30	-1	1,860	-0.05%
2020/07/27	0	0.00	1	13.85	13.70	-1	1,901	-0.05%
2020/07/24	7	13.96	0	0.00	13.95	7	1,936	0.36%
2020/07/22	10	14.50	0.9	14.30	14.30	9.1	1,988	0.46%
2020/07/21	4	14.40	1	14.40	14.45	3	1,990	0.15%
2020/07/20	1.9	14.42	0	0.00	14.35	1.9	2,033	0.09%
2020/07/17	1	14.35	0	0.00	14.35	1	2,079	0.05%
2020/07/16	2	14.45	3	14.50	14.45	-1	2,285	-0.04%
2020/07/14	3	14.50	0	0.00	14.50	3	2,312	0.13%
2020/07/13	0	0.00	1	14.75	14.80	-1	2,321	-0.04%
2020/07/10	20	14.60	0	0.00	14.70	20	2,365	0.85%
2020/07/08	5	15.36	0	0.00	15.30	5	2,336	0.21%
2020/07/07	0	0.00	2	15.85	15.85	-2	2,317	-0.09%
2020/07/03	0	0.00	2	15.70	15.60	-2	2,283	-0.09%
2020/07/01	1	15.30	0	0.00	15.30	1	2,318	0.04%
2020/06/18	0	0.00	40	15.40	15.55	-40	2,268	-1.76%
2020/06/16	0	0.00	1	14.50	14.80	-1	2,167	-0.05%
2020/06/12	0	0.00	26	14.21	14.35	-26	2,217	-1.17%
2020/06/08	0	0.00	2.1	14.65	14.70	-2.1	2,325	-0.09%
2020/06/05	30	14.65	6	14.76	14.65	24	2,326	1.03%
2020/06/04	2	14.55	0	0.00	14.40	2	2,317	0.09%
2020/06/03	0	0.00	2.1	14.40	14.40	-2.1	2,341	-0.09%
2020/06/02	2	14.20	0	0.00	14.15	2	2,319	0.09%
2020/06/01	1	14.05	0	0.00	14.10	1	2,317	0.04%
2020/05/29	5	14.00	0	0.00	14.00	5	2,313	0.22%
2020/05/28	2	14.00	2	14.10	14.10	0	2,314	0.00%
2020/05/22	2	14.15	2	14.20	14.05	0	2,323	0.00%
2020/05/21	2	14.25	0	0.00	14.25	2	2,323	0.09%
2020/05/14	0	0.00	4	14.30	13.85	-4	2,304	-0.17%
2020/05/13	5	14.35	0	0.00	14.50	5	2,274	0.22%
2020/05/12	3	14.40	0	0.00	14.50	3	2,305	0.13%
2020/05/11	0	0.00	2	14.60	14.70	-2	2,299	-0.09%
2020/05/06	4	14.53	8	14.40	14.50	-4	2,243	-0.18%
2020/04/23	0	0.00	5	14.56	14.60	-5	2,284	-0.22%
2020/04/22	0	0.00	5	14.02	14.20	-5	2,242	-0.22%
2020/04/21	23	14.33	28	14.66	14.50	-5	2,227	-0.22%
2020/04/20	7	13.76	20	13.75	13.75	-13	2,026	-0.64%
2020/04/15	0	0.00	10	13.30	13.50	-10	1,969	-0.51%
2020/04/14	0	0.00	10	12.75	13.00	-10	1,937	-0.52%
2020/04/13	0	0.00	3	12.50	12.50	-3	1,923	-0.16%
2020/04/10	0	0.00	5	12.50	12.70	-5	1,924	-0.26%
2020/04/07	0	0.00	7	12.25	12.10	-7	1,880	-0.37%
2020/04/06	0	0.00	1	12.00	12.10	-1	1,839	-0.05%
2020/03/30	0	0.00	10	11.20	11.00	-10	1,745	-0.57%
2020/03/25	6	10.65	0	0.00	10.60	6	1,722	0.35%
2020/03/24	0	0.00	11	10.20	10.25	-11	1,738	-0.63%
2020/03/23	1	9.87	1	9.72	9.81	0	1,737	0.00%
2020/03/19	16	9.97	1	9.91	9.47	15	1,721	0.87%
2020/03/17	15	10.46	0	0.00	10.45	15	1,663	0.90%
2020/03/16	1	11.50	1	11.35	11.35	0	1,555	0.00%
2020/03/12	1	12.25	0	0.00	12.35	1	1,521	0.07%
2020/03/09	2	12.65	0	0.00	12.65	2	1,423	0.14%
2020/03/02	0	0.00	1	13.20	13.35	-1	1,400	-0.07%
2020/02/27	2	13.55	0	0.00	13.40	2	1,397	0.14%
2020/02/20	0	0.00	2.1	14.10	14.10	-2.1	1,396	-0.15%
2020/02/13	1	14.00	0	0.00	13.70	1	1,410	0.07%
2020/02/11	0	0.00	1	13.40	13.40	-1	1,378	-0.07%
2020/02/07	0	0.00	2	13.60	13.50	-2	1,374	-0.15%
2020/02/06	1	13.60	0	0.00	13.65	1	1,365	0.07%
2020/02/05	0	0.00	49	13.45	13.30	-49	1,375	-3.56%
2020/02/04	0	0.00	1	13.60	13.60	-1	1,348	-0.07%
2020/02/03	18	13.62	3	13.33	13.50	15	1,325	1.13%
2020/01/31	4	14.65	0	0.00	14.70	4	1,244	0.32%
2020/01/30	6	15.04	2	14.90	14.85	4	1,202	0.33%
2020/01/17	1	15.80	0	0.00	15.85	1	1,180	0.08%
2020/01/16	2	15.80	0	0.00	15.90	2	1,181	0.17%
2020/01/15	2	15.70	0.9	15.85	15.85	1.1	1,171	0.09%
2020/01/14	2	16.00	0	0.00	16.10	2	1,137	0.18%
2020/01/13	0.9	16.30	1	16.25	16.30	-0.1	1,127	-0.01%
2019/12/30	0	0.00	45	16.70	16.75	-45	1,389	-3.24%
2019/12/27	0	0.00	2	16.95	16.80	-2	1,387	-0.14%
2019/12/23	0	0.00	5	17.00	16.95	-5	1,483	-0.34%
2019/12/20	1	17.00	0	0.00	16.95	1	1,485	0.07%
2019/12/19	2	16.70	0	0.00	16.95	2	1,452	0.14%
2019/12/18	0	0.00	10.3	16.65	16.70	-10.3	1,443	-0.71%
2019/12/16	5	16.50	0	0.00	16.50	5	1,452	0.34%
2019/12/11	0	0.00	5.2	16.45	16.40	-5.2	1,473	-0.35%
2019/12/10	1	16.40	6	16.52	16.35	-5	1,476	-0.34%
2019/12/05	0	0.00	1	16.00	15.90	-1	1,592	-0.06%
2019/11/29	0	0.00	4	16.05	16.00	-4	1,765	-0.23%
2019/11/27	97	16.30	1	16.30	16.30	96	1,849	5.19%
2019/11/25	0	0.00	3	15.78	15.85	-3	1,888	-0.16%
2019/11/22	0	0.00	1	15.60	15.65	-1	1,898	-0.05%
2019/11/19	2	15.58	0	0.00	15.60	2	1,912	0.10%
2019/11/18	1	15.55	0	0.00	15.55	1	1,904	0.05%
2019/11/15	10	15.60	0	0.00	15.70	10	1,900	0.53%
2019/11/13	21	15.70	0	0.00	15.65	21	1,948	1.08%
2019/11/12	0	0.00	6	15.79	15.85	-6	1,957	-0.31%
2019/11/06	0	0.00	0.1	16.50	16.40	-0.1	1,973	0.00%
2019/11/01	1.6	16.37	0	0.00	16.35	1.6	1,986	0.08%
2019/10/31	0	0.00	12	16.50	16.65	-12	1,984	-0.60%
2019/10/30	0	0.00	10	16.60	16.90	-10	1,995	-0.50%
2019/10/29	1	16.55	0	0.00	16.40	1	1,998	0.05%
2019/10/22	6	16.80	0	0.00	16.80	6	2,185	0.27%
2019/10/18	0	0.00	1	16.85	16.80	-1	2,316	-0.04%
2019/10/15	20	17.40	20	17.40	17.40	0	2,307	0.00%
2019/10/14	1	17.80	53	17.82	17.75	-52	2,267	-2.29%
2019/10/09	0	0.00	20	16.79	16.85	-20	2,160	-0.93%
2019/10/08	0	0.00	3	16.55	16.55	-3	2,115	-0.14%
2019/09/27	5	16.04	0	0.00	16.05	5	2,033	0.25%
2019/09/26	2	16.20	50	16.25	16.35	-48	2,032	-2.36%
2019/09/23	16	16.26	0	0.00	16.30	16	2,017	0.79%
2019/09/20	1	16.50	0	0.00	16.60	1	1,992	0.05%
2019/09/19	0	0.00	2	17.30	17.20	-2	1,968	-0.10%
2019/09/18	2	17.40	0	0.00	17.40	2	1,951	0.10%
2019/09/17	0	0.00	2	17.25	17.30	-2	1,937	-0.10%
2019/09/12	6	17.20	0	0.00	17.30	6	1,923	0.31%
2019/09/11	2	17.20	63	17.45	17.20	-61	1,912	-3.19%
2019/09/10	0	0.00	3	17.52	17.20	-3	1,850	-0.16%
2019/09/09	3	17.30	0	0.00	17.30	3	1,780	0.17%
2019/09/05	12	17.50	0	0.00	17.30	12	1,690	0.71%
2019/09/04	11	17.35	10	17.40	17.30	1	1,639	0.06%
2019/09/03	25	17.45	53	17.32	17.25	-28	1,598	-1.75%
2019/09/02	0	0.00	2	17.03	17.10	-2	1,540	-0.13%
2019/08/30	1	16.45	0	0.00	16.60	1	1,483	0.07%
2019/08/21	10	16.10	0	0.00	16.00	10	1,317	0.76%
2019/08/19	0	0.00	4	15.90	16.00	-4	1,291	-0.31%
2019/08/16	33	15.60	30	15.80	16.00	3	1,282	0.23%
2019/08/15	12	15.25	0	0.00	15.35	12	1,224	0.98%
2019/08/13	23	15.48	0	0.00	15.40	23	1,200	1.92%
2019/08/08	10	15.55	0	0.00	15.65	10	1,279	0.78%
2019/08/06	6	15.63	0	0.00	15.85	6	1,324	0.45%
2019/08/05	1	15.80	0	0.00	15.95	1	1,312	0.08%
2019/08/02	0	0.00	1	16.05	16.20	-1	1,302	-0.08%
2019/07/31	1	16.70	0	0.00	16.70	1	1,269	0.08%
2019/07/30	0	0.00	5	16.92	17.00	-5	1,261	-0.40%
2019/07/29	10	17.35	10	17.20	17.20	0	1,254	0.00%
2019/07/26	60	17.28	0	0.00	17.10	60	1,265	4.74%
2019/07/22	35	17.70	40	17.94	17.70	-5	1,073	-0.47%
2019/07/18	0	0.00	3	17.53	17.30	-3	1,050	-0.29%
2019/07/17	0	0.00	21	17.10	17.00	-21	1,007	-2.08%
2019/07/04	0	0.00	1	16.70	16.80	-1	1,149	-0.09%
2019/06/27	0	0.00	1	16.10	16.10	-1	1,126	-0.09%
2019/06/25	5	16.00	0	0.00	15.90	5	1,131	0.44%
2019/06/24	1	15.95	0	0.00	15.95	1	1,128	0.09%
2019/06/10	0	0.00	0	15.40	15.40	0	1,136	0.00%
2019/05/30	0	0.00	37	15.57	15.55	-37	1,152	-3.21%
2019/05/24	2	15.45	0	0.00	15.50	2	1,190	0.17%
2019/05/17	9	15.37	0	0.00	15.30	9	1,205	0.75%
2019/05/16	42	15.67	0	0.00	15.65	42	1,153	3.64%
2019/05/15	3	15.70	0	0.00	15.70	3	1,103	0.27%
2019/05/14	1	16.20	0	0.00	16.35	1	1,038	0.10%
2019/05/13	2	16.30	0	0.00	16.35	2	1,035	0.19%
2019/05/10	4	16.60	0	0.00	16.50	4	1,040	0.38%
2019/05/09	2	16.85	0	0.00	16.85	2	1,036	0.19%
2019/05/07	1	17.20	0	0.00	17.20	1	1,050	0.10%
2019/05/06	1	17.00	10	17.00	16.95	-9	1,043	-0.86%
2019/05/03	40	17.85	5	17.60	17.35	35	1,025	3.41%
2019/05/02	0	0.00	5	17.50	17.40	-5	998	-0.50%
2019/04/30	0	0.00	5	17.10	17.20	-5	983	-0.51%
2019/04/29	5	16.80	0	16.75	16.85	5	978	0.51%
2019/04/26	1	17.30	35	17.24	17.15	-34	980	-3.47%
2019/04/25	0	0.00	27	17.66	17.45	-27	981	-2.75%
2019/04/24	24	17.25	2	17.30	17.30	22	935	2.35%
2019/04/23	50	17.25	0	0.00	17.05	50	916	5.46%
2019/04/22	0	0.00	55	17.10	17.10	-55	913	-6.02%
2019/04/19	0	0.00	10	17.50	17.05	-10	896	-1.12%
2019/04/18	0	0.00	30	17.00	17.10	-30	835	-3.59%
2019/04/17	0	0.00	1	16.05	16.15	-1	750	-0.13%
2019/04/16	0	0.00	11	16.10	16.05	-11	748	-1.47%
2019/04/11	30	16.15	1	16.20	16.20	29	747	3.88%
2019/04/10	0	0.00	2	16.00	16.00	-2	735	-0.27%
2019/03/25	3	15.60	0	0.00	15.65	3	839	0.36%
2019/03/22	0	0.00	1	15.85	15.85	-1	880	-0.11%
2019/03/19	10	16.00	1	16.00	16.00	9	910	0.99%
2019/03/07	10	15.75	50	15.75	15.75	-40	1,037	-3.86%
2019/03/04	0	0.00	10	15.80	15.85	-10	1,117	-0.89%
2019/02/26	0	0.00	2	15.90	15.85	-2	1,119	-0.18%
2019/02/22	0	0.00	10	15.70	15.60	-10	1,103	-0.91%
2019/02/19	10	15.55	0	0.00	15.55	10	1,100	0.91%
2019/02/13	0	0.00	5	15.25	15.40	-5	1,121	-0.45%
2019/02/11	0	0.00	14	15.07	15.25	-14	1,133	-1.24%
2019/01/28	3	15.40	0	0.00	15.35	3	1,101	0.27%
2019/01/25	1	15.50	0	0.00	15.55	1	1,102	0.09%
2019/01/21	0	0.00	10	15.60	15.65	-10	1,283	-0.78%
2019/01/18	1	15.55	0	0.00	15.50	1	1,323	0.08%
2019/01/17	2	15.50	0	0.00	15.60	2	1,372	0.15%
2019/01/14	3	15.50	0	0.00	15.60	3	1,497	0.20%
2019/01/09	2	15.90	0	0.00	16.05	2	1,650	0.12%
2019/01/08	2	15.90	4	16.08	16.05	-2	1,781	-0.11%
2019/01/07	2	15.90	0	0.00	16.10	2	1,993	0.10%
2019/01/04	0	0.00	10	16.00	16.00	-10	2,178	-0.46%
2018/12/25	10	15.40	0	0.00	15.50	10	2,726	0.37%
2018/12/21	11	15.97	0	0.00	15.90	11	2,710	0.41%
2018/12/17	0	0.00	12	16.49	16.70	-12	2,725	-0.44%
2018/12/14	2	16.25	0	0.00	16.25	2	2,688	0.07%
2018/12/07	0	0.00	2	16.55	16.55	-2	2,711	-0.07%
2018/12/06	0	0.00	1	16.10	16.10	-1	2,715	-0.04%
2018/12/03	2	16.25	0	0.00	16.30	2	2,749	0.07%
2018/11/30	0	0.00	2.4	16.10	16.00	-2.4	2,737	-0.09%
2018/11/29	2	15.75	0	0.00	15.80	2	2,737	0.07%
2018/11/28	20	16.25	2	15.90	15.95	18	2,731	0.66%
2018/11/27	9	15.90	0	0.00	15.90	9	2,715	0.33%
2018/11/21	0	0.00	5	15.50	15.50	-5	2,708	-0.18%
2018/11/16	0	0.00	2	15.30	15.30	-2	2,727	-0.07%
2018/11/14	31	15.15	0	0.00	15.15	31	2,730	1.14%
2018/11/13	3	14.80	0	0.00	15.00	3	2,743	0.11%
2018/11/09	0	0.00	3	15.05	15.10	-3	2,785	-0.11%
2018/11/08	0	0.00	9	15.39	15.35	-9	2,860	-0.31%
2018/11/07	1	15.40	0	0.00	15.40	1	2,888	0.03%
2018/11/01	5	15.41	0	0.00	15.40	5	3,083	0.16%
2018/10/26	10	15.28	0	0.00	15.05	10	3,331	0.30%
2018/10/24	10	16.93	0	0.00	16.35	10	3,249	0.31%
2018/10/23	5	17.60	5	17.70	17.05	0	3,223	0.00%
2018/10/18	3	17.45	25	17.52	17.70	-22	3,255	-0.68%
2018/10/17	10	17.00	0.2	17.20	17.30	9.9	3,233	0.30%
2018/10/16	83	18.04	2	17.63	17.15	81	3,159	2.56%
2018/10/15	30	18.05	20	18.35	18.05	10	3,026	0.33%
2018/10/12	12	17.70	15	18.00	17.65	-3	2,807	-0.11%
2018/10/11	10	16.60	76	17.34	18.00	-66	2,612	-2.53%
2018/10/09	0	0.00	20	16.95	17.60	-20	2,327	-0.86%
2018/10/08	0	0.00	10	16.00	16.30	-10	2,130	-0.47%
2018/10/05	9	15.22	0	0.00	15.30	9	2,080	0.43%
2018/10/04	8	15.63	0	0.00	15.60	8	2,071	0.39%
2018/10/01	0	0.00	5	15.75	15.80	-5	2,043	-0.24%
2018/09/28	0	0.00	5	15.70	15.65	-5	2,039	-0.25%
2018/09/27	10	15.60	0	0.00	15.65	10	2,036	0.49%
2018/09/26	5	15.50	0	0.00	15.40	5	2,022	0.25%
2018/09/18	5	15.00	5	15.30	15.20	0	2,056	0.00%
2018/09/13	5	15.00	5	15.35	15.35	0	2,027	0.00%
2018/09/12	1	15.00	0	0.00	15.10	1	2,020	0.05%
2018/09/10	18	15.35	5	15.50	15.50	13	1,990	0.65%
2018/09/07	0.2	15.25	0	0.00	15.20	0.2	1,961	0.01%
2018/08/31	1	16.35	3	16.45	16.30	-2	1,876	-0.11%
2018/08/29	20	16.50	0	0.00	16.45	20	1,868	1.07%
2018/08/27	0	0.00	4	16.50	16.45	-4	1,861	-0.21%
2018/08/20	0	0.00	50	16.55	16.55	-50	1,825	-2.74%
2018/08/15	5	16.20	0	0.00	16.35	5	1,733	0.29%
2018/08/14	0	0.00	1	16.65	16.70	-1	1,644	-0.06%
2018/08/13	26	16.71	0	0.00	16.55	26	1,609	1.62%
2018/08/10	0	0.00	7	17.35	17.50	-7	1,526	-0.46%
2018/08/09	35	18.09	36	18.08	18.05	-1	1,473	-0.07%
2018/08/08	0	0.00	3	17.90	18.20	-3	1,465	-0.20%
2018/08/07	17	18.21	177	18.20	18.00	-160	1,414	-11.31%	大賣/鉅額交易
2018/08/03	10	17.10	5	17.18	17.30	5	1,134	0.44%
2018/08/02	77	17.10	2	17.03	17.00	75	1,092	6.87%
2018/07/30	2	15.90	0	0.00	15.80	2	1,013	0.20%
2018/07/26	55	16.50	0	0.00	16.35	55	927	5.93%
2018/07/24	0	0.00	2	15.70	16.40	-2	835	-0.24%
2018/07/19	50	15.48	0	0.00	15.35	50	803	6.23%
2018/07/17	7	15.25	0	0.00	15.30	7	823	0.85%
2018/07/16	3	15.30	0	0.00	15.30	3	831	0.36%
2018/07/13	5	15.00	0	0.00	15.05	5	841	0.59%
2018/07/03	0	0.00	1	15.40	15.30	-1	909	-0.11%
2018/06/28	4	15.73	0	0.00	15.20	4	928	0.43%
2018/06/26	1	16.00	0	0.00	16.00	1	842	0.12%
2018/06/22	10	16.35	0	0.00	16.20	10	843	1.19%
2018/06/21	5	16.50	0	0.00	16.45	5	835	0.60%
2018/06/14	20	17.10	0	0.00	16.90	20	865	2.31%
2018/06/06	10	16.90	0	0.00	17.00	10	884	1.13%
2018/05/30	3	16.70	1	16.85	16.85	2	901	0.22%
2018/05/28	0	0.00	30	17.05	17.05	-30	922	-3.25%
2018/05/22	10	17.10	0	0.00	17.00	10	953	1.05%
2018/05/21	2	17.00	2	17.05	17.05	0	959	0.00%
2018/05/18	5	17.01	0	0.00	17.05	5	966	0.52%
2018/05/17	1	17.05	0	0.00	17.05	1	968	0.10%
2018/05/16	10	17.15	0	0.00	17.10	10	971	1.03%
2018/05/09	32	17.95	50	17.70	17.70	-18	1,022	-1.76%
2018/05/08	0	0.00	3	17.95	17.85	-3	1,026	-0.29%
2018/05/07	0	0.00	1	17.50	17.40	-1	985	-0.10%
2018/05/04	0	0.00	7	17.41	17.50	-7	984	-0.71%
2018/04/30	52	17.55	0	0.00	17.55	52	1,000	5.20%
2018/04/20	2	17.45	0	0.00	17.50	2	1,100	0.18%
2018/04/19	10	17.60	0	0.00	17.50	10	1,115	0.90%
2018/04/18	30	17.53	0	0.00	17.55	30	1,126	2.66%
2018/04/17	20	17.58	0	0.00	17.65	20	1,124	1.78%
2018/04/16	2	18.00	0	0.00	17.80	2	1,125	0.18%
2018/04/13	0	0.00	2	18.15	18.00	-2	1,120	-0.18%
2018/04/12	2	17.80	2	18.05	17.80	0	1,129	0.00%
2018/04/11	4	17.80	0	0.00	17.85	4	1,140	0.35%
2018/04/10	4	17.73	0	0.00	17.70	4	1,153	0.35%
2018/04/09	3	17.72	0	0.00	17.75	3	1,162	0.26%
2018/04/02	1	17.75	0	0.00	17.80	1	1,165	0.09%
2018/03/28	0	0.00	4	17.60	17.65	-4	1,155	-0.35%
2018/03/26	0	0.00	3	17.68	17.65	-3	1,152	-0.26%
2018/03/23	17	17.72	5	17.95	17.75	12	1,155	1.04%
2018/03/19	3	18.40	0	0.00	18.40	3	1,112	0.27%
2018/03/16	12	18.40	0	0.00	18.35	12	1,109	1.08%
2018/03/13	1	18.35	0	0.00	18.30	1	1,099	0.09%
2018/03/12	10	18.55	30	18.43	18.40	-20	1,089	-1.84%
2018/03/09	2	18.45	0	0.00	18.60	2	1,090	0.18%
2018/03/08	7	18.39	4	18.63	18.35	3	1,124	0.27%
2018/03/07	4	18.50	2	18.45	18.35	2	1,194	0.17%
2018/03/06	10	18.63	0	0.00	18.60	10	1,195	0.84%
2018/03/02	3	19.02	0	0.00	18.95	3	1,195	0.25%
2018/03/01	4	19.08	0	0.00	19.25	4	1,188	0.34%
2018/02/23	11	19.69	5	19.55	19.55	6	1,163	0.52%
2018/02/21	5	19.00	0	0.00	19.00	5	1,157	0.43%
2018/02/09	0	0.00	6	18.45	18.70	-6	1,155	-0.52%
2018/02/08	0	0.00	10	19.00	19.00	-10	1,161	-0.86%
2018/02/07	0	0.00	10	18.95	18.90	-10	1,169	-0.86%
2018/02/06	76	19.10	3	18.55	18.55	73	1,168	6.24%
2018/02/02	5	20.30	0	0.00	20.25	5	1,143	0.44%
2018/01/31	20	20.00	0	0.00	20.15	20	1,172	1.71%
2018/01/29	2	20.15	43	20.10	20.10	-41	1,177	-3.48%
2018/01/26	0	0.00	5	20.33	20.25	-5	1,176	-0.43%
2018/01/25	43	20.57	0	0.00	20.40	43	1,178	3.65%
2018/01/24	5	20.20	0	0.00	20.40	5	1,166	0.43%
2018/01/23	22	20.11	0	0.00	20.10	22	1,157	1.90%
2018/01/22	20	20.25	41	20.30	20.20	-21	1,136	-1.85%
2018/01/19	0	0.00	1	20.45	20.45	-1	1,118	-0.09%
2018/01/17	1	20.45	0	0.00	20.45	1	1,082	0.09%
2018/01/16	0	0.00	3	20.48	20.50	-3	1,093	-0.27%
2018/01/15	23	20.58	0	0.00	20.55	23	1,071	2.15%
2018/01/12	30	20.90	0	0.00	20.85	30	1,069	2.80%
2018/01/04	2	21.40	0	0.00	21.10	2	981	0.20%
2018/01/03	0	0.00	1	21.50	21.35	-1	959	-0.10%
2018/01/02	40	21.80	20	21.80	21.65	20	950	2.10%