新興 (2605)-富邦-板橋券商分點個股進出

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－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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	16	25.93	37.2	25.51	26.15	-21.2	8,851	-0.24%
2024/04/23	11	26.01	66	25.98	25.90	-55	8,843	-0.62%
2024/04/22	262	26.65	170	26.70	26.00	92	8,812	1.04%	大買/大賣/
2024/04/19	100.1	26.50	197.6	26.82	26.60	-97.5	8,358	-1.17%	大賣/
2024/04/18	45	25.18	33	25.15	25.15	12	7,740	0.16%
2024/04/17	78	25.61	82	25.31	25.30	-4	7,806	-0.05%
2024/04/16	49.4	25.25	96	25.61	25.25	-46.6	7,912	-0.59%
2024/04/15	146	26.38	195	26.44	26.40	-49	8,024	-0.61%	大買/大賣/
2024/04/12	98	26.26	72.3	26.32	26.35	25.7	8,064	0.32%
2024/04/11	73	25.91	99.8	26.04	26.10	-26.8	8,264	-0.32%
2024/04/10	89	25.01	56	24.98	24.95	33	8,698	0.38%
2024/04/09	48	24.86	23	24.98	24.95	25	8,859	0.28%
2024/04/08	17	23.89	51.1	23.78	24.10	-34.1	8,969	-0.38%
2024/04/03	33.3	23.93	17.3	23.80	23.90	16	9,007	0.18%
2024/04/01	2	24.15	3	24.28	24.30	-1	9,175	-0.01%
2024/03/29	4.3	24.09	55	24.28	24.05	-50.7	9,291	-0.55%
2024/03/28	33.2	24.25	92	24.46	24.30	-58.8	9,545	-0.62%
2024/03/27	148	24.38	0.2	24.30	24.35	147.8	9,689	1.53%	大買/鉅額交易
2024/03/26	10.3	24.60	6	24.49	24.40	4.3	9,921	0.04%
2024/03/25	0	0.00	2	24.95	25.15	-2	10,016	-0.02%
2024/03/22	5.2	24.70	29	24.99	25.10	-23.8	10,281	-0.23%
2024/03/21	2.1	24.96	5	24.96	24.95	-2.9	10,763	-0.03%
2024/03/20	43.1	25.13	42	25.72	25.10	1.1	10,917	0.01%
2024/03/19	49	25.39	53.5	25.67	25.70	-4.5	11,173	-0.04%
2024/03/18	0	0.00	0	24.75	24.70	0	11,585	0.00%
2024/03/15	20.6	24.48	13	24.48	24.55	7.6	12,038	0.06%
2024/03/14	9	25.37	3.1	25.46	25.15	5.9	12,882	0.05%
2024/03/13	31.8	25.35	21	25.45	25.35	10.8	14,522	0.07%
2024/03/12	10.1	25.97	2	26.05	25.95	8.1	15,324	0.05%
2024/03/11	13	26.28	15	26.41	26.35	-2	17,041	-0.01%
2024/03/08	54.1	25.50	118	25.52	25.35	-63.9	19,216	-0.33%	大賣/
2024/03/07	82.2	25.60	9	25.96	25.50	73.2	19,921	0.37%
2024/03/06	30.4	26.44	41	26.38	26.35	-10.6	20,398	-0.05%
2024/03/05	71.2	27.12	42	27.28	27.15	29.2	20,507	0.14%
2024/03/04	121	27.03	9	27.04	27.00	112	20,436	0.55%	大買/鉅額交易
2024/03/01	67.2	27.40	21	27.40	27.20	46.2	20,874	0.22%
2024/02/29	137.7	27.77	74	27.76	27.65	63.7	21,012	0.30%	大買/
2024/02/27	36	26.94	50	26.95	27.05	-14	20,683	-0.07%
2024/02/26	56.6	27.39	35	27.81	27.40	21.6	20,529	0.11%
2024/02/23	16	27.18	71	27.23	27.25	-55	20,350	-0.27%
2024/02/22	25.2	27.50	33	27.60	27.10	-7.8	20,186	-0.04%
2024/02/21	59.4	27.81	133.1	27.95	27.50	-73.7	19,912	-0.37%	大賣/
2024/02/20	48.1	26.77	73	26.58	26.60	-25	19,353	-0.13%
2024/02/19	5	25.86	38.2	25.28	25.80	-33.2	19,125	-0.17%
2024/02/16	1.1	24.40	21	24.49	24.65	-20	18,996	-0.11%
2024/02/15	3	23.12	6	23.61	24.05	-3	18,938	-0.02%
2024/02/05	3	22.63	0	0.00	22.65	3	18,889	0.02%
2024/02/02	11.2	22.89	0	0.00	22.85	11.2	18,942	0.06%
2024/02/01	0	0.00	4	23.33	23.45	-4	18,981	-0.02%
2024/01/31	9.2	22.95	0	0.00	22.90	9.2	18,979	0.05%
2024/01/30	15	23.39	1	23.55	23.35	14	18,961	0.07%
2024/01/29	3	23.70	20	23.53	23.70	-17	18,970	-0.09%
2024/01/26	3	23.30	11.3	23.35	23.15	-8.3	18,972	-0.04%
2024/01/25	3	23.60	5	23.50	23.40	-2	18,982	-0.01%
2024/01/24	2	24.00	3	23.97	23.85	-1	19,030	-0.01%
2024/01/23	17	23.84	9	23.62	23.50	8	19,036	0.04%
2024/01/22	11	23.75	29	23.83	23.80	-18	19,033	-0.09%
2024/01/19	0.2	23.55	0	0.00	23.55	0.2	19,075	0.00%
2024/01/18	14	23.69	10	23.50	23.60	4	19,136	0.02%
2024/01/17	2.1	23.35	3	23.40	23.40	-0.9	19,114	0.00%
2024/01/16	6.6	23.96	5	23.75	23.80	1.6	19,150	0.01%
2024/01/15	10	24.45	4	24.61	24.50	6	19,233	0.03%
2024/01/12	8	24.86	2	24.60	24.45	6	19,412	0.03%
2024/01/11	5.1	24.60	2	24.75	24.55	3.1	19,744	0.02%
2024/01/10	12.7	24.95	7	24.79	24.70	5.7	19,772	0.03%
2024/01/09	9.4	25.78	18	25.81	25.80	-8.7	19,675	-0.04%
2024/01/08	67	26.95	19	26.90	26.95	48	19,526	0.25%
2024/01/05	65	27.07	59.4	27.12	27.60	5.6	19,410	0.03%
2024/01/04	128.4	27.09	116.1	27.04	27.30	12.3	19,050	0.06%	大買/大賣/
2024/01/03	63	25.84	106	25.92	26.20	-43	18,525	-0.23%	大賣/
2024/01/02	15	26.03	15	25.67	25.60	0	18,647	0.00%
2023/12/29	15	25.43	5.1	25.45	25.35	9.9	18,537	0.05%
2023/12/28	17.5	25.28	6	25.33	25.20	11.5	18,565	0.06%
2023/12/27	27.1	25.73	17.1	25.82	25.60	10	18,584	0.05%
2023/12/26	61	25.85	15	25.93	25.80	46	18,640	0.25%
2023/12/25	48.1	25.62	105.3	25.46	25.55	-57.2	18,655	-0.31%	大賣/
2023/12/22	25.1	26.87	23	26.82	26.70	2.1	18,759	0.01%
2023/12/21	51.5	27.25	37	27.20	27.05	14.5	18,665	0.08%
2023/12/20	20	26.76	18	26.74	26.80	2	18,503	0.01%
2023/12/19	32.2	27.06	53	26.76	26.85	-20.9	18,498	-0.11%
2023/12/18	94.1	27.81	61	27.72	27.55	33.1	18,534	0.18%
2023/12/15	27	27.44	22	27.44	27.20	5	18,789	0.03%
2023/12/14	30.3	27.38	63.8	27.38	27.30	-33.5	18,972	-0.18%
2023/12/13	106.3	28.10	37	28.12	27.75	69.3	19,259	0.36%	大買/
2023/12/12	70	28.00	27	28.06	27.90	43	19,542	0.22%
2023/12/11	108.2	28.23	74.1	28.61	27.90	34.1	19,459	0.18%	大買/
2023/12/08	209.9	28.64	172.4	28.62	29.30	37.5	18,535	0.20%	大買/大賣/
2023/12/07	151.3	27.97	139.1	27.94	28.10	12.2	16,888	0.07%	大買/大賣/
2023/12/06	191	28.25	208.1	28.12	28.50	-17.1	16,039	-0.11%	大買/大賣/
2023/12/05	1,255	28.69	1,303.7	28.24	28.80	-48.7	14,345	-0.34%	大買/大賣/
2023/12/04	126	25.27	180.1	25.60	26.20	-54.1	12,101	-0.45%	大買/大賣/
2023/12/01	75.2	23.85	366.7	23.57	23.85	-291.5	11,401	-2.56%	大賣/鉅額交易
2023/11/30	96.1	22.71	102.8	22.79	22.60	-6.7	10,862	-0.06%	大賣/
2023/11/29	124.1	22.11	62	22.00	22.30	62.1	10,612	0.59%	大買/
2023/11/28	138	22.46	259.1	22.29	22.30	-121.1	10,412	-1.16%	大買/大賣/鉅額交易
2023/11/27	24.1	21.51	34.5	21.74	21.30	-10.4	9,810	-0.11%
2023/11/24	11.1	20.67	37	20.65	20.65	-25.9	9,572	-0.27%
2023/11/22	116.1	20.30	5	20.31	20.30	111.1	9,559	1.16%	大買/鉅額交易
2023/11/21	9.1	20.53	1	20.55	20.40	8.1	9,592	0.08%
2023/11/20	62.6	20.66	3	20.45	20.45	59.6	9,698	0.61%
2023/11/17	22.1	20.79	6	20.79	20.70	16.1	9,992	0.16%
2023/11/16	13	20.56	5	20.49	20.55	8	10,185	0.08%
2023/11/15	2.1	20.32	0.1	20.35	20.15	2.1	10,589	0.02%
2023/11/14	7.2	20.24	1	20.20	20.15	6.2	10,833	0.06%
2023/11/13	0.4	20.21	17	20.40	20.15	-16.7	10,833	-0.15%
2023/11/10	53.5	20.34	0	0.00	20.25	53.5	10,784	0.50%
2023/11/09	19.3	20.69	3	20.82	20.55	16.3	10,716	0.15%
2023/11/08	4.1	21.31	5	21.32	21.25	-0.9	10,699	-0.01%
2023/11/07	4.2	21.49	2	21.45	21.40	2.2	10,703	0.02%
2023/11/06	5.1	21.95	3	21.85	21.70	2.1	10,692	0.02%
2023/11/03	16.1	21.75	4	21.78	21.70	12.1	10,676	0.11%
2023/11/02	4.1	21.47	6	21.51	21.55	-1.9	10,640	-0.02%
2023/11/01	12.1	21.27	27	21.36	21.25	-14.9	10,607	-0.14%
2023/10/31	8	21.71	16.1	22.01	21.60	-8.1	10,527	-0.08%
2023/10/30	5	22.06	51	21.91	22.30	-46	10,489	-0.44%
2023/10/27	28	22.11	33	21.98	22.20	-5	10,461	-0.05%
2023/10/26	43.2	22.20	67	22.24	22.25	-23.8	10,411	-0.23%
2023/10/25	4.1	22.92	31	22.96	22.90	-26.9	10,421	-0.26%
2023/10/24	20.1	22.42	21.1	22.44	22.95	-1	10,430	-0.01%
2023/10/23	55	22.78	0	0.00	22.70	55	10,314	0.53%
2023/10/20	72	23.73	19	24.07	23.90	53	10,141	0.52%
2023/10/19	23	24.03	110.3	24.06	24.45	-87.3	9,938	-0.88%	大賣/
2023/10/18	123.1	22.96	55	23.55	22.75	68.1	9,503	0.72%	大買/
2023/10/17	10.1	22.68	6	22.88	22.60	4.1	9,367	0.04%
2023/10/16	21.1	23.18	6	23.15	23.10	15.1	9,312	0.16%
2023/10/13	76.1	23.84	86	24.19	23.75	-9.9	9,248	-0.11%
2023/10/12	5.1	23.40	0	0.00	23.60	5.1	9,136	0.06%
2023/10/11	31	24.26	10	23.93	23.85	21	9,077	0.23%
2023/10/06	18.2	24.08	47.3	24.21	24.30	-29.1	8,907	-0.33%
2023/10/05	9.2	23.21	11	23.29	23.10	-1.8	8,616	-0.02%
2023/10/04	23.1	22.96	16	23.05	22.90	7.1	8,536	0.08%
2023/10/03	7.2	23.01	3	22.93	22.90	4.2	8,479	0.05%
2023/10/02	22.1	22.71	9	23.07	22.55	13.1	8,403	0.16%
2023/09/28	7	23.85	10.3	24.04	23.75	-3.3	8,239	-0.04%
2023/09/27	33	23.96	59	24.41	23.60	-26	8,122	-0.32%
2023/09/26	15	23.50	3	23.72	23.30	12	7,747	0.15%
2023/09/25	3.3	23.13	2	23.15	23.70	1.3	7,734	0.02%
2023/09/22	18	22.86	3	22.90	22.90	15	7,662	0.20%
2023/09/21	29.1	23.44	50.1	23.72	23.30	-21	7,516	-0.28%
2023/09/20	107.4	24.64	135	24.88	23.85	-27.6	7,195	-0.38%	大買/大賣/
2023/09/19	26	24.08	72.1	24.18	23.85	-46.1	6,443	-0.72%
2023/09/18	121	23.96	149	24.06	23.70	-28	6,102	-0.46%	大買/大賣/
2023/09/15	24	23.52	87	23.72	24.30	-63	5,512	-1.14%
2023/09/14	30	22.05	74	22.05	22.10	-44	4,726	-0.93%
2023/09/13	5	20.68	0	0.00	20.75	5	4,352	0.11%
2023/09/12	0	0.00	21	20.83	20.80	-21	4,367	-0.48%
2023/09/11	4	20.39	1	20.40	20.40	3	4,361	0.07%
2023/09/08	88.2	21.12	33.5	20.99	20.85	54.7	4,365	1.25%
2023/09/07	7	20.71	0	0.00	20.50	7	4,285	0.16%
2023/09/06	4	21.04	20	21.08	20.95	-16	4,247	-0.38%
2023/09/05	0	0.00	7	20.60	20.60	-7	4,136	-0.17%
2023/09/04	55.5	20.20	9	20.36	20.30	46.5	4,141	1.12%
2023/09/01	15	19.80	1	19.90	19.80	14	4,114	0.34%
2023/08/31	3	19.95	5	19.88	19.95	-2	4,124	-0.05%
2023/08/29	7	19.96	3	19.92	20.00	4	4,128	0.10%
2023/08/28	2	19.50	0	0.00	19.50	2	4,147	0.05%
2023/08/25	1	19.80	3	19.88	19.80	-2	4,151	-0.05%
2023/08/24	12	20.31	6	20.48	20.10	6	4,108	0.15%
2023/08/23	11	21.29	11.6	21.34	21.25	-0.6	4,004	-0.01%
2023/08/22	12	20.79	63.1	20.44	21.15	-51.1	3,712	-1.38%
2023/08/21	64	19.92	3.3	20.03	19.85	60.7	3,431	1.77%
2023/08/18	8.3	20.31	45.3	20.67	20.95	-37	2,996	-1.24%
2023/08/17	3	18.65	7	18.91	19.05	-4	2,698	-0.15%
2023/08/15	1	18.30	0	0.00	18.30	1	2,686	0.04%
2023/08/14	8	18.33	2	18.20	18.15	6	2,692	0.22%
2023/08/11	0.3	19.10	5	19.19	19.20	-4.7	2,649	-0.18%
2023/08/10	2	18.70	2	18.90	18.90	0	2,633	0.00%
2023/08/08	0	0.00	4	19.00	18.95	-4	2,644	-0.15%
2023/08/07	1	18.80	0	0.00	18.95	1	2,711	0.04%
2023/08/04	0	0.00	2	19.15	19.15	-2	2,828	-0.07%
2023/08/02	10	19.36	1	19.10	19.10	9	2,817	0.32%
2023/08/01	0	0.00	1	19.10	19.20	-1	2,792	-0.04%
2023/07/31	13	18.92	3	19.03	18.80	10	2,774	0.36%
2023/07/28	11	19.29	4	19.48	19.30	7	2,744	0.26%
2023/07/27	42	18.90	0	0.00	18.95	42	2,658	1.58%
2023/07/25	0	0.00	1	18.40	18.35	-1	2,664	-0.04%
2023/07/24	0	0.00	0.2	18.70	18.35	-0.2	2,678	-0.01%
2023/07/20	2	19.10	0	0.00	19.10	2	2,731	0.07%
2023/07/19	2	18.95	20	18.75	18.75	-18	2,738	-0.66%
2023/07/18	2	18.80	0	0.00	18.80	2	2,758	0.07%
2023/07/17	0	0.00	4	19.11	19.20	-4	2,754	-0.15%
2023/07/14	0.1	18.95	6	19.01	19.00	-5.9	2,789	-0.21%
2023/07/13	12	18.81	9	19.06	18.70	3	2,823	0.11%
2023/07/12	19	19.18	0	0.00	19.05	19	2,822	0.67%
2023/07/11	15	19.46	1	19.55	19.40	14	2,822	0.50%
2023/07/10	1.1	19.65	0	0.00	19.55	1.1	2,869	0.04%
2023/07/07	27.1	19.92	7	19.85	19.80	20.1	2,903	0.69%
2023/07/06	3	20.10	0	0.00	20.10	3	2,903	0.10%
2023/07/05	2	20.38	3	20.38	20.35	-1	2,950	-0.03%
2023/07/04	1	20.65	0	0.00	20.60	1	3,031	0.03%
2023/07/03	1	20.75	13	20.72	20.80	-12	3,184	-0.38%
2023/06/30	1.1	20.26	23	20.25	20.10	-22	3,158	-0.69%
2023/06/29	13	20.09	0	0.00	20.05	13	3,146	0.41%
2023/06/28	30	20.62	216	20.58	20.55	-186	3,170	-5.87%	大賣/鉅額交易
2023/06/27	82	20.85	8	21.20	20.75	74	3,263	2.27%
2023/06/26	65	21.26	0	0.00	21.25	65	3,363	1.93%
2023/06/21	25	20.91	2	20.95	20.90	23	3,397	0.68%
2023/06/20	2	21.15	5	21.15	21.15	-3	3,528	-0.08%
2023/06/19	30	21.30	0	0.00	21.20	30	3,763	0.80%
2023/06/16	69	21.71	1	21.75	21.60	68	3,810	1.78%
2023/06/15	1	21.55	0	21.70	21.50	1	3,854	0.03%
2023/06/14	2	21.60	3	21.60	21.60	-1	3,950	-0.03%
2023/06/13	12	21.15	0	0.00	21.20	12	4,126	0.29%
2023/06/12	6	21.38	1	21.25	21.25	5	4,440	0.11%
2023/06/09	3	21.63	2	21.50	21.60	1	4,557	0.02%
2023/06/08	4.5	21.86	13	21.73	21.75	-8.5	4,624	-0.18%
2023/06/07	3.5	21.32	6	21.34	21.35	-2.5	4,773	-0.05%
2023/06/06	6	21.15	13	21.06	21.20	-7	4,833	-0.14%
2023/06/02	12	20.40	0	0.00	20.40	12	5,132	0.23%
2023/06/01	41	20.35	0	0.00	20.45	41	5,466	0.75%
2023/05/31	11	20.85	0	0.00	20.80	11	5,852	0.19%
2023/05/29	0	0.00	3	21.33	21.45	-3	7,857	-0.04%
2023/05/26	16	21.53	9	21.54	21.40	7	8,511	0.08%
2023/05/25	5	21.95	0	0.00	22.00	5	8,858	0.06%
2023/05/24	0	0.00	2	22.40	22.45	-2	8,884	-0.02%
2023/05/23	10	22.52	0	0.00	22.30	10	8,896	0.11%
2023/05/22	2	22.25	1	22.55	22.50	1	8,899	0.01%
2023/05/19	5	22.21	1	22.10	22.10	4	8,903	0.04%
2023/05/18	0	0.00	7	22.41	22.30	-7	8,931	-0.08%
2023/05/17	0	0.00	1	22.45	22.40	-1	8,929	-0.01%
2023/05/16	1	22.10	6	22.13	22.15	-5	8,932	-0.06%
2023/05/12	2	21.75	1	21.55	21.95	1	8,908	0.01%
2023/05/11	9	22.18	4	22.16	22.05	5	8,900	0.06%
2023/05/10	10	22.42	8	22.40	22.45	2	8,826	0.02%
2023/05/09	2	21.55	3	21.50	21.40	-1	8,701	-0.01%
2023/05/08	3	21.62	1	21.50	21.50	2	8,704	0.02%
2023/05/05	2	21.80	13	21.81	21.65	-11	8,720	-0.13%
2023/05/04	22	21.66	1	21.65	21.65	21	8,728	0.24%
2023/05/03	2	21.78	0	0.00	21.65	2	8,753	0.02%
2023/05/02	0	0.00	7.1	21.98	22.20	-7.1	8,780	-0.08%
2023/04/28	7	22.49	2	22.60	22.50	5	8,760	0.06%
2023/04/26	2	22.30	6	22.25	22.25	-4	8,721	-0.05%
2023/04/25	11	22.66	3	22.97	22.40	8	8,694	0.09%
2023/04/24	8	23.30	2	23.40	23.20	6	8,660	0.07%
2023/04/21	19.2	23.51	0	0.00	23.25	19.2	8,662	0.22%
2023/04/20	6	24.00	8	24.05	23.80	-2	8,623	-0.02%
2023/04/19	4.2	24.20	0.5	24.50	24.15	3.7	8,602	0.04%
2023/04/18	12.1	24.70	0.2	24.70	24.50	11.9	8,575	0.14%
2023/04/17	5.1	25.15	0	0.00	25.25	5.1	8,545	0.06%
2023/04/14	2	25.10	3	25.03	25.20	-1	8,534	-0.01%
2023/04/13	6	25.10	0	0.00	25.10	6	8,531	0.07%
2023/04/12	2.1	25.13	3	25.05	25.30	-1	8,487	-0.01%
2023/04/11	2.1	25.30	0	0.00	25.40	2.1	8,461	0.02%
2023/04/10	4.1	26.00	4	25.60	25.60	0.1	8,468	0.00%
2023/04/07	5	25.71	21	25.71	25.70	-16	8,480	-0.19%
2023/04/06	4.2	25.55	21.1	25.55	25.50	-16.9	8,432	-0.20%
2023/03/31	0.1	24.75	2.3	24.71	24.75	-2.2	8,349	-0.03%
2023/03/30	1	24.50	0	0.00	24.45	1	8,645	0.01%
2023/03/29	2	24.40	0	0.00	24.45	2	8,700	0.02%
2023/03/28	15.2	24.69	4	25.00	24.35	11.2	8,788	0.13%
2023/03/27	2	24.72	15	24.58	24.90	-13	8,738	-0.15%
2023/03/24	8	23.95	1	23.90	24.00	7	8,728	0.08%
2023/03/23	34.2	24.02	36	23.89	23.75	-1.8	8,719	-0.02%
2023/03/22	12	25.18	16	25.68	24.85	-4	8,581	-0.05%
2023/03/21	6	24.83	5	24.83	24.75	1	8,388	0.01%
2023/03/20	7	24.51	3	24.70	24.45	4	8,336	0.05%
2023/03/17	3	24.83	8	24.86	24.65	-5	8,284	-0.06%
2023/03/16	11	25.74	5.2	25.98	25.10	5.8	8,185	0.07%
2023/03/15	16	26.02	20	25.93	25.90	-4	7,998	-0.05%
2023/03/14	6	24.70	6	24.83	25.00	0	7,709	0.00%
2023/03/13	1.1	24.50	14	24.50	24.60	-13	7,587	-0.17%
2023/03/10	2.3	24.99	19.6	25.44	25.00	-17.3	7,522	-0.23%
2023/03/09	8	25.61	6	25.63	25.50	2	7,367	0.03%
2023/03/08	32.4	26.06	28.4	25.60	25.65	4.1	7,310	0.06%
2023/03/07	13	26.48	15	26.53	26.45	-2	7,152	-0.03%
2023/03/06	45.1	26.43	760	26.29	26.85	-714.9	7,073	-10.11%	大賣/鉅額交易
2023/03/03	21	26.34	87	26.48	27.00	-66	6,800	-0.97%
2023/03/02	83	26.41	44.1	26.52	26.10	38.9	6,399	0.61%
2023/03/01	100.1	26.62	143	25.48	25.40	-42.9	5,622	-0.76%	大賣/
2023/02/24	1,037.1	25.07	300.1	25.53	25.70	737	4,432	16.63%	大買/大賣/鉅額交易
2023/02/23	11	22.47	278.6	22.91	23.40	-267.6	3,756	-7.12%	大賣/鉅額交易
2023/02/22	0	0.00	10.1	21.50	21.30	-10.1	3,407	-0.29%
2023/02/21	1	21.10	21.1	21.11	21.25	-20.1	3,384	-0.59%
2023/02/20	3	21.15	20.5	21.11	21.00	-17.5	3,461	-0.51%
2023/02/17	10	20.90	24.2	20.82	20.75	-14.2	3,466	-0.41%
2023/02/16	2	20.83	63	20.78	20.80	-61	3,472	-1.76%
2023/02/15	0	0.00	3.1	20.49	20.30	-3.1	3,495	-0.09%
2023/02/14	0	20.50	2.1	20.44	20.45	-2.1	3,519	-0.06%
2023/02/10	5.2	19.93	3	20.00	19.85	2.2	3,590	0.06%
2023/02/08	20	20.21	10	20.23	20.30	10	3,651	0.27%
2023/02/02	0	0.00	4	20.39	20.35	-4	3,683	-0.11%
2023/02/01	3	20.22	2.2	20.34	20.40	0.8	3,684	0.02%
2023/01/31	0	0.00	38	20.03	20.20	-38	3,663	-1.04%
2023/01/30	47	19.05	52	19.35	19.40	-5	3,625	-0.14%
2023/01/17	1.2	19.11	0	0.00	19.20	1.2	3,629	0.03%
2023/01/16	12	19.10	0	0.00	19.00	12	3,646	0.33%
2023/01/12	3	19.33	0	0.00	19.45	3	3,658	0.08%
2023/01/11	1.1	19.49	0	0.00	19.35	1.1	3,659	0.03%
2023/01/10	3	19.27	0	0.00	19.25	3	3,658	0.08%
2023/01/06	3	18.93	1.1	18.92	19.05	1.9	3,705	0.05%
2023/01/05	2	19.15	0	0.00	19.00	2	3,739	0.05%
2023/01/04	12.1	19.33	12	19.38	19.20	0.1	3,734	0.00%
2023/01/03	22.4	19.68	0	0.00	19.65	22.4	3,725	0.60%
2022/12/28	0.1	20.40	0	0.00	20.50	0.1	3,731	0.00%
2022/12/27	2	21.05	9	21.05	20.65	-7	3,757	-0.19%
2022/12/26	12	20.03	3	20.08	20.30	9	3,714	0.24%
2022/12/23	21.1	20.75	22	20.64	20.65	-0.9	3,703	-0.02%
2022/12/22	32.1	21.62	30.1	21.48	21.40	2	3,650	0.05%
2022/12/21	51	20.48	25	20.73	20.45	26	3,385	0.77%
2022/12/20	15	20.59	14	20.79	20.10	1	3,388	0.03%
2022/12/19	10	20.38	5	20.90	20.05	5	3,370	0.15%
2022/12/16	81	20.56	6.1	20.91	20.65	74.9	3,428	2.19%
2022/12/15	1	20.40	3	20.43	20.45	-2	3,384	-0.06%
2022/12/14	0.2	19.95	4	19.83	19.95	-3.9	3,491	-0.11%
2022/12/13	1	20.15	6	20.07	20.10	-5	3,492	-0.14%
2022/12/12	2	19.75	0	0.00	19.65	2	3,499	0.06%
2022/12/09	0	0.00	7	19.54	19.60	-7	3,547	-0.20%
2022/12/08	2	18.90	22	19.00	19.20	-20	3,712	-0.54%
2022/12/07	106.3	19.01	1	19.00	18.90	105.3	3,746	2.81%	大買/鉅額交易
2022/12/06	7	19.24	197	19.26	19.15	-190	3,731	-5.09%	大賣/鉅額交易
2022/12/05	12.9	19.99	0	0.00	19.90	12.9	3,731	0.35%
2022/12/02	50	19.81	3.5	19.94	19.75	46.5	3,727	1.25%
2022/12/01	7	20.29	3	20.60	20.20	4	3,716	0.11%
2022/11/29	0	0.00	56	19.94	20.10	-56	3,683	-1.52%
2022/11/28	31	19.75	2	19.65	19.45	29	3,679	0.79%
2022/11/25	14	19.80	4	19.93	19.95	10	3,683	0.27%
2022/11/24	9	19.24	3	19.40	19.45	6	3,637	0.16%
2022/11/23	3	19.25	48	19.21	19.25	-45	3,630	-1.24%
2022/11/22	31	18.55	0	0.00	18.40	31	3,625	0.86%
2022/11/21	4	18.46	1	18.50	18.45	3	3,661	0.08%
2022/11/18	41	18.77	0	0.00	18.45	41	3,683	1.11%
2022/11/17	72	19.13	1	19.00	19.00	71	3,692	1.92%
2022/11/16	10	19.25	24	19.44	19.05	-14	3,815	-0.37%
2022/11/15	25	19.03	3	19.07	19.00	22	3,824	0.58%
2022/11/14	0	0.00	4.3	19.15	19.15	-4.3	4,233	-0.10%
2022/11/11	31	18.97	6	19.03	18.75	25	4,545	0.55%
2022/11/10	0	0.00	3	18.55	18.65	-3	4,525	-0.07%
2022/11/09	106	18.38	10	18.40	18.35	96	4,511	2.13%	大買/
2022/11/08	6	18.88	13	18.86	18.70	-7	4,494	-0.16%
2022/11/07	19	18.41	16	18.39	18.45	3	4,462	0.07%
2022/11/04	5	17.89	4	17.74	17.70	1	4,449	0.02%
2022/11/03	4.6	17.31	1	17.40	17.40	3.6	4,412	0.08%
2022/11/02	2	17.63	1	17.90	17.60	1	4,418	0.02%
2022/11/01	1.7	17.54	2	17.65	17.50	-0.3	4,426	-0.01%
2022/10/31	11	17.61	5	17.80	17.65	6	4,442	0.14%
2022/10/28	1	17.95	0	0.00	17.90	1	4,494	0.02%
2022/10/27	2	18.40	0	0.00	18.40	2	4,523	0.04%
2022/10/26	0	0.00	137	18.20	18.30	-137	4,565	-3.00%	大賣/鉅額交易
2022/10/25	137	18.51	0	0.00	18.30	137	4,579	2.99%	大買/鉅額交易
2022/10/24	4	18.41	5	18.61	18.30	-1	4,594	-0.02%
2022/10/21	2	17.83	23	17.88	17.80	-21	4,619	-0.45%
2022/10/19	1	18.35	2	18.73	18.35	-1	4,747	-0.02%
2022/10/17	4	17.84	3	17.82	18.00	1	5,177	0.02%
2022/10/14	2	18.15	13	18.44	18.65	-11	5,538	-0.20%
2022/10/13	2	17.95	2	17.90	17.45	0	5,626	0.00%
2022/10/12	2	18.75	1	18.55	18.65	1	5,660	0.02%
2022/10/11	3.5	19.24	2	19.28	19.30	1.5	5,650	0.03%
2022/10/07	7	19.78	1	19.90	19.90	6	5,645	0.11%
2022/10/06	2	19.68	3	19.35	19.85	-1	5,659	-0.02%
2022/10/05	2	19.83	8	19.79	19.55	-6	5,671	-0.11%
2022/10/04	0	0.00	13	18.98	19.25	-13	5,670	-0.23%
2022/10/03	2	18.30	0	0.00	18.35	2	5,630	0.04%
2022/09/30	2	17.80	1	17.85	18.20	1	5,638	0.02%
2022/09/29	24	18.81	0	0.00	18.50	24	5,621	0.43%
2022/09/28	13	19.18	2	19.50	18.60	11	5,604	0.20%
2022/09/27	2	19.97	0	0.00	20.05	2	5,577	0.04%
2022/09/26	57	20.44	9	20.45	19.85	48	5,552	0.86%
2022/09/23	6.1	21.84	24	21.89	21.30	-17.9	5,520	-0.32%
2022/09/22	61	21.30	3	21.37	21.20	58	5,439	1.07%
2022/09/21	16	21.60	11	21.72	21.40	5	5,394	0.09%
2022/09/20	0	0.00	4	20.89	20.90	-4	5,261	-0.08%
2022/09/19	9	20.89	2	20.75	20.65	7	5,321	0.13%
2022/09/16	4	21.80	8	21.83	21.85	-4	5,335	-0.07%
2022/09/15	14	21.68	14	21.77	21.75	0	5,368	0.00%
2022/09/14	1	20.40	4	20.68	20.75	-3	5,276	-0.06%
2022/09/13	6	20.45	0	0.00	20.45	6	5,284	0.11%
2022/09/12	1	20.55	0	0.00	20.50	1	5,378	0.02%
2022/09/08	0	0.00	1	19.85	20.15	-1	5,403	-0.02%
2022/09/06	2.1	20.35	3	20.43	20.10	-1	5,500	-0.02%
2022/09/05	3	20.30	6	20.20	20.10	-3	5,528	-0.05%
2022/09/02	3.1	20.47	2	20.57	20.20	1.1	5,542	0.02%
2022/09/01	3	20.70	2	20.80	20.75	1	5,521	0.02%
2022/08/31	3	21.43	24	21.40	21.45	-21	5,517	-0.38%
2022/08/30	3	21.58	0	0.00	21.55	3	5,504	0.05%
2022/08/29	11	21.58	0	0.00	21.55	11	5,509	0.20%
2022/08/26	28	23.01	2	22.85	22.90	26	5,457	0.48%
2022/08/25	18	23.25	5	23.23	23.00	13	5,442	0.24%
2022/08/24	6	23.29	1	23.75	23.15	5	5,448	0.09%
2022/08/23	22	24.02	17	23.83	23.70	5	5,430	0.09%
2022/08/22	25	23.66	37.2	23.35	23.95	-12.2	5,325	-0.23%
2022/08/19	65	24.72	42	24.57	24.20	23	5,266	0.44%
2022/08/18	33	24.41	49	24.49	24.75	-16	4,912	-0.33%
2022/08/17	11	22.90	0	0.00	22.50	11	4,621	0.24%
2022/08/16	3	22.57	1	22.40	22.65	2	4,660	0.04%
2022/08/15	4	22.41	1	22.30	22.45	3	4,882	0.06%
2022/08/12	0	0.00	1	22.35	22.50	-1	4,995	-0.02%
2022/08/11	1	22.55	0	0.00	22.40	1	5,046	0.02%
2022/08/09	15	22.95	2	22.85	23.05	13	5,114	0.25%
2022/08/08	1	22.30	2	22.63	22.95	-1	5,174	-0.02%
2022/08/04	5	22.26	1	22.05	22.60	4	5,434	0.07%
2022/08/03	21	23.20	4	23.24	22.95	17	5,635	0.30%
2022/08/02	1	23.25	1	23.50	23.60	0	5,814	0.00%
2022/07/29	2	24.00	9	23.76	23.70	-7	6,043	-0.12%
2022/07/28	8	23.43	7	23.46	23.50	1	6,318	0.02%
2022/07/27	9	23.77	13	23.67	23.70	-4	6,772	-0.06%
2022/07/26	12	23.77	6	23.97	23.60	6	6,987	0.09%
2022/07/25	4	24.73	7	24.54	24.50	-3	7,305	-0.04%
2022/07/22	39	25.64	25	25.68	25.50	14	7,465	0.19%
2022/07/21	7	24.70	59	24.84	24.85	-52	7,566	-0.69%
2022/07/20	3	22.58	12	22.53	22.60	-9	7,556	-0.12%
2022/07/19	2	21.60	7	21.64	21.50	-5	7,949	-0.06%
2022/07/18	1	20.80	3	20.80	20.95	-2	9,460	-0.02%
2022/07/15	3	20.30	3	20.35	20.35	0	10,526	0.00%
2022/07/14	0	0.00	4	20.71	20.80	-4	11,543	-0.03%
2022/07/13	0	0.00	37	20.54	20.55	-37	11,638	-0.32%
2022/07/12	7	20.01	0	0.00	19.75	7	11,648	0.06%
2022/07/11	6	20.80	44	21.09	21.20	-38	11,721	-0.32%
2022/07/08	3	20.82	38	21.00	21.00	-35	11,738	-0.30%
2022/07/07	2	19.85	6	20.23	20.40	-4	11,743	-0.03%
2022/07/06	6.4	20.32	24	20.25	20.15	-17.6	11,747	-0.15%
2022/07/05	1	20.50	5	20.40	20.45	-4	11,756	-0.03%
2022/07/04	6	19.50	9	19.83	19.75	-3	11,744	-0.03%
2022/07/01	39.2	20.39	36	19.45	19.20	3.2	11,731	0.03%
2022/06/30	31	20.72	32	20.43	20.40	-1	11,679	-0.01%
2022/06/29	3	21.23	2	21.23	21.20	1	11,651	0.01%
2022/06/28	19	21.43	7	21.72	21.85	12	11,632	0.10%
2022/06/27	45	21.61	45	21.94	21.90	0	11,618	0.00%
2022/06/24	20	20.93	6	21.06	20.80	14	11,560	0.12%
2022/06/23	1	20.60	1	20.60	20.25	0	11,530	0.00%
2022/06/22	43	21.07	16	21.00	20.80	27	11,492	0.23%
2022/06/21	3	21.35	7.1	21.44	21.55	-4.1	11,420	-0.04%
2022/06/20	24	21.29	7	21.90	20.85	17	11,394	0.15%
2022/06/17	2.1	22.78	5	22.70	22.60	-2.9	11,316	-0.03%
2022/06/16	10	23.73	104	23.26	22.95	-94	11,333	-0.83%	大賣/
2022/06/15	7	24.05	2	24.30	24.00	5	11,302	0.04%
2022/06/14	2	24.40	0	0.00	24.40	2	11,358	0.02%
2022/06/13	16.2	24.68	5	24.68	24.50	11.2	11,431	0.10%
2022/06/10	5	25.63	10	25.66	25.70	-5	11,566	-0.04%
2022/06/09	4	26.10	1	26.15	26.00	3	11,788	0.03%
2022/06/08	1	26.70	1	26.50	26.55	0	12,167	0.00%
2022/06/07	11	26.66	2	26.68	26.55	9	12,938	0.07%
2022/06/06	5	27.25	5	27.40	26.95	0	13,067	0.00%
2022/06/02	1	27.40	2	27.25	27.00	-1	13,199	-0.01%
2022/06/01	21	27.20	39	27.30	27.25	-18	13,321	-0.14%
2022/05/31	2	26.93	6	26.98	26.95	-4	13,419	-0.03%
2022/05/30	7	26.92	11	27.05	27.10	-4	13,493	-0.03%
2022/05/27	7	26.87	31	26.96	26.85	-24	13,520	-0.18%
2022/05/26	37	27.01	18	27.28	27.00	19	13,610	0.14%
2022/05/25	9	26.96	4	27.14	26.95	5	13,824	0.04%
2022/05/24	14	26.99	9	26.96	27.10	5	13,941	0.04%
2022/05/23	54	27.00	73	26.92	26.85	-19	14,091	-0.13%
2022/05/20	59	26.66	56	26.19	26.05	3	13,981	0.02%
2022/05/19	10	25.81	10	25.86	26.15	0	14,115	0.00%
2022/05/18	35	26.48	41	26.56	26.50	-6	14,198	-0.04%
2022/05/17	51	26.36	32	26.18	26.10	19	14,197	0.13%
2022/05/16	6	26.27	3	26.68	26.70	3	14,172	0.02%
2022/05/13	9	26.67	3	26.83	26.65	6	14,126	0.04%
2022/05/12	59	27.46	28	26.53	26.50	31	14,044	0.22%
2022/05/11	53	28.24	28	27.82	27.90	25	13,901	0.18%
2022/05/10	9	29.75	10	29.84	29.25	-1	13,714	-0.01%
2022/05/09	12	29.49	5.1	29.43	29.20	6.9	13,542	0.05%
2022/05/06	88.2	30.03	19	30.21	30.15	69.2	13,483	0.51%
2022/05/05	71	30.33	27	30.34	30.40	44	13,386	0.33%
2022/05/04	111	30.76	120	30.79	30.20	-9	13,143	-0.07%	大買/大賣/
2022/05/03	77	29.17	35	29.43	29.50	42	12,726	0.33%
2022/04/29	18	29.74	100	30.07	30.05	-82	12,531	-0.65%
2022/04/28	52	28.41	11	28.42	28.25	41	12,190	0.34%
2022/04/27	28	28.68	27	28.75	28.75	1	11,951	0.01%
2022/04/26	42	29.50	22	29.92	28.40	20	11,537	0.17%
2022/04/25	28	30.84	15.3	31.00	30.50	12.7	11,187	0.11%
2022/04/22	123.3	32.79	138	32.58	33.00	-14.7	10,690	-0.14%	大買/大賣/
2022/04/21	91.1	31.04	134.2	31.13	31.95	-43.1	9,153	-0.47%	大賣/
2022/04/20	96	29.64	194	30.22	29.20	-98	8,103	-1.21%	大賣/
2022/04/19	14	28.16	24	28.06	28.15	-10	7,118	-0.14%
2022/04/18	14	27.61	2	27.53	27.30	12	7,038	0.17%
2022/04/15	8.1	27.93	54	28.09	27.75	-45.9	7,025	-0.65%
2022/04/13	1	26.65	9	26.64	27.05	-8	6,963	-0.11%
2022/04/12	6	25.90	1	25.90	25.90	5	6,961	0.07%
2022/04/11	2	26.50	4	27.23	26.50	-2	6,973	-0.03%
2022/04/08	2	27.10	4	27.16	26.90	-2	6,999	-0.03%
2022/04/07	4	26.80	0	0.00	26.50	4	7,039	0.06%
2022/04/06	10	27.34	0	0.00	27.30	10	7,050	0.14%
2022/04/01	3	27.85	7	27.83	27.80	-4	7,123	-0.06%
2022/03/31	0	28.10	2	27.95	27.90	-2	7,189	-0.03%
2022/03/30	8	27.94	1	28.05	27.95	7	7,259	0.10%
2022/03/29	1	27.90	0	0.00	27.90	1	7,322	0.01%
2022/03/28	1	27.65	3	28.08	27.95	-2	7,446	-0.03%
2022/03/25	45	27.89	6	27.86	27.85	39	7,742	0.50%
2022/03/24	0	28.70	5	28.60	28.55	-5	7,738	-0.06%
2022/03/23	0	0.00	9	28.91	28.75	-9	7,841	-0.11%
2022/03/22	11	28.67	8	28.64	28.60	3	7,898	0.04%
2022/03/21	8	28.95	16	28.73	28.95	-8	8,006	-0.10%
2022/03/18	3	27.95	3	28.62	28.85	0	8,035	0.00%
2022/03/17	19	27.95	21	27.79	28.25	-2	8,065	-0.02%
2022/03/16	11	27.68	115	27.79	27.50	-104	8,091	-1.29%	大賣/鉅額交易
2022/03/15	140	27.98	21	28.42	27.40	119	8,137	1.46%	大買/鉅額交易
2022/03/14	59	29.12	20	29.35	28.80	39	8,432	0.46%
2022/03/11	43.3	29.73	28.3	29.68	29.60	15	8,444	0.18%
2022/03/10	47	29.74	116	30.16	30.00	-69	8,269	-0.83%	大賣/
2022/03/09	27	27.59	26	27.92	28.15	1	7,648	0.01%
2022/03/08	11	27.81	10	27.25	26.90	1	7,804	0.01%
2022/03/07	23	27.86	7	27.72	28.00	16	7,813	0.20%
2022/03/04	7	28.74	9	28.80	28.40	-2	7,872	-0.03%
2022/03/03	9.1	28.51	218	28.41	28.60	-208.9	7,866	-2.66%	大賣/鉅額交易
2022/03/02	180	28.16	11	28.20	27.85	169	7,971	2.12%	大買/鉅額交易
2022/03/01	50	28.44	89	28.21	28.15	-39	8,153	-0.48%
2022/02/25	97	28.36	15	28.63	28.20	82	8,264	0.99%
2022/02/24	20	28.12	10	27.91	27.30	10	8,173	0.12%
2022/02/23	22	28.40	4	28.26	28.15	18	8,174	0.22%
2022/02/22	2	27.93	12	27.98	27.50	-10	8,051	-0.12%
2022/02/21	21	28.70	22	28.60	28.20	-1	8,013	-0.01%
2022/02/18	34	27.80	8	27.71	28.00	26	7,872	0.33%
2022/02/17	3	27.30	2	27.25	27.35	1	7,886	0.01%
2022/02/16	7	27.11	9	27.16	27.25	-2	7,942	-0.03%
2022/02/15	0	0.00	8.1	26.95	26.70	-8.1	8,035	-0.10%
2022/02/14	12	26.87	18	26.64	26.50	-6	8,213	-0.07%
2022/02/11	2	27.15	6	27.13	27.00	-4	8,362	-0.05%
2022/02/10	4	27.19	3	27.02	26.90	1	8,711	0.01%
2022/02/09	11	26.22	10	26.47	26.70	1	8,825	0.01%
2022/02/08	1	26.05	11	26.36	26.40	-10	8,857	-0.11%
2022/02/07	12	25.06	15	25.41	25.70	-3	8,953	-0.03%
2022/01/26	1	24.70	8	24.70	24.55	-7	9,350	-0.07%
2022/01/25	8	24.26	2	24.65	24.05	6	9,484	0.06%
2022/01/24	9	24.73	9	24.59	25.15	0	9,524	0.00%
2022/01/21	7	25.52	26	25.47	25.25	-19	9,680	-0.20%
2022/01/20	2	26.10	0	0.00	26.45	2	9,740	0.02%
2022/01/19	18	26.58	4	26.53	26.30	14	9,896	0.14%
2022/01/18	12.1	27.16	2	27.05	26.95	10.1	10,071	0.10%
2022/01/14	5	26.84	1	27.00	27.05	4	10,580	0.04%
2022/01/13	12	27.19	9	27.28	27.10	3	10,729	0.03%
2022/01/12	6	27.38	2	27.25	27.25	4	10,847	0.04%
2022/01/11	2	28.03	2.2	27.76	27.75	-0.2	10,983	0.00%
2022/01/10	3	28.02	3	27.80	27.80	0	11,386	0.00%
2022/01/07	2	27.98	6	28.32	27.95	-4	11,551	-0.03%
2022/01/06	0	0.00	2	28.83	28.75	-2	11,917	-0.02%
2022/01/05	1	29.10	2	29.25	28.90	-1	12,229	-0.01%
2022/01/04	2	29.50	60	29.27	29.35	-58	12,557	-0.46%
2022/01/03	54	28.85	2	28.83	29.00	52	13,097	0.40%
2021/12/30	13	29.18	14	29.12	29.20	-1	13,938	-0.01%
2021/12/29	1	29.60	5	29.72	29.50	-4	14,225	-0.03%
2021/12/28	5	29.66	1	29.30	29.25	4	14,596	0.03%
2021/12/27	22	29.27	3	29.25	29.25	19	15,436	0.12%
2021/12/24	30	29.79	6	29.93	29.55	24	16,233	0.15%
2021/12/23	17	30.24	1	30.00	30.00	16	17,091	0.09%
2021/12/22	18	30.84	18	31.04	30.60	0	17,714	0.00%
2021/12/21	28	30.59	40	31.00	31.35	-12	17,683	-0.07%
2021/12/20	5	29.70	1	29.60	29.75	4	17,477	0.02%
2021/12/17	28	30.03	50	30.42	29.95	-22	17,573	-0.13%
2021/12/16	20	29.59	4	29.56	29.60	16	17,526	0.09%
2021/12/15	5	29.79	23.1	29.95	29.75	-18.1	17,501	-0.10%
2021/12/14	26	29.39	24	29.23	29.00	2	17,464	0.01%
2021/12/13	13	30.68	2	30.55	30.55	11	17,450	0.06%
2021/12/10	9.3	30.58	9	30.51	30.60	0.3	17,505	0.00%
2021/12/09	12	30.93	4	31.20	31.10	8	17,714	0.05%
2021/12/08	64	32.31	53.2	31.63	31.20	10.8	17,835	0.06%
2021/12/07	66.1	30.39	80	30.51	30.95	-13.9	17,465	-0.08%
2021/12/06	40.3	29.97	32.1	30.03	30.05	8.2	17,332	0.05%
2021/12/03	19	29.27	14	29.76	28.80	5	17,262	0.03%
2021/12/02	19.5	29.52	22.2	29.55	29.40	-2.7	17,458	-0.02%
2021/12/01	6.5	28.44	9	28.42	28.65	-2.5	17,372	-0.01%
2021/11/30	16	28.74	37	28.74	29.00	-21	17,498	-0.12%
2021/11/29	8.5	27.45	7	27.46	27.15	1.5	17,572	0.01%
2021/11/26	17.3	27.82	9	27.48	27.40	8.3	17,809	0.05%
2021/11/25	38.5	29.22	16	28.94	28.85	22.5	17,935	0.13%
2021/11/24	7	29.10	19	29.58	30.05	-12	18,295	-0.07%
2021/11/23	8.5	28.41	14	29.06	28.70	-5.5	18,414	-0.03%
2021/11/22	7.5	28.05	10	27.85	28.00	-2.5	19,057	-0.01%
2021/11/19	10.3	28.16	12	27.85	27.70	-1.7	20,488	-0.01%
2021/11/18	3.1	28.62	5	28.60	28.55	-1.9	22,165	-0.01%
2021/11/17	33.5	28.38	7	28.39	28.35	26.5	22,237	0.12%
2021/11/16	6.5	29.44	43	29.42	29.50	-36.5	22,449	-0.16%
2021/11/15	14	28.93	10	28.99	28.55	4	22,949	0.02%
2021/11/12	1.5	29.17	5	29.31	29.20	-3.5	23,397	-0.01%
2021/11/11	8.5	29.46	7	29.64	29.30	1.5	23,441	0.01%
2021/11/10	7.2	29.84	12	29.99	29.60	-4.8	23,428	-0.02%
2021/11/09	39.3	30.02	24	30.00	30.00	15.3	23,447	0.07%
2021/11/08	5	29.13	14	29.20	29.70	-9	23,286	-0.04%
2021/11/05	4.3	28.29	8	28.17	28.40	-3.7	23,459	-0.02%
2021/11/04	49.3	28.99	51	28.77	28.35	-1.7	23,601	-0.01%
2021/11/03	73.5	28.99	29	29.22	28.60	44.5	23,613	0.19%
2021/11/02	7	28.34	12	28.53	28.15	-5	23,632	-0.02%
2021/11/01	18.1	27.81	12	27.81	27.80	6.1	23,536	0.03%
2021/10/29	8	27.38	11	27.50	27.70	-3	23,490	-0.01%
2021/10/28	2	27.85	3	27.43	27.40	-1	23,422	0.00%
2021/10/27	38	27.64	40	27.69	27.50	-2	23,567	-0.01%
2021/10/26	20	27.92	41.1	28.49	28.85	-21.1	24,010	-0.09%
2021/10/25	32	28.25	36	27.59	28.05	-4	24,425	-0.02%
2021/10/22	67.4	27.87	72	27.90	27.40	-4.6	24,559	-0.02%
2021/10/21	10	29.23	13	29.30	29.00	-3	24,781	-0.01%
2021/10/20	16	29.39	64	29.40	28.85	-48	24,809	-0.19%
2021/10/19	16	29.18	54	29.40	29.15	-38	25,173	-0.15%
2021/10/18	85.2	28.83	81	28.71	29.20	4.2	25,495	0.02%
2021/10/15	41.1	30.91	22	30.98	30.70	19.1	25,478	0.07%
2021/10/14	68	31.41	177	31.14	30.90	-109	25,577	-0.43%	大賣/鉅額交易
2021/10/13	62.1	33.76	36	33.20	31.90	26.1	25,525	0.10%
2021/10/12	161	34.58	54	34.07	33.65	107	26,659	0.40%	大買/鉅額交易
2021/10/08	133	36.69	197.4	36.80	36.25	-64.4	27,292	-0.24%	大買/大賣/
2021/10/07	106.2	36.38	204.6	36.60	36.40	-98.4	27,775	-0.35%	大買/大賣/
2021/10/06	159.2	35.12	37	35.22	34.00	122.2	27,723	0.44%	大買/鉅額交易
2021/10/05	78.1	35.47	49	35.74	35.95	29.1	28,502	0.10%
2021/10/04	160.1	35.97	117	36.14	36.50	43.1	28,379	0.15%	大買/大賣/
2021/10/01	202	37.63	131	37.37	35.90	71	27,858	0.25%	大買/大賣/
2021/09/30	110	37.45	96.1	38.36	39.85	14	27,282	0.05%	大買/
2021/09/29	76.4	37.01	79	37.21	36.25	-2.6	26,780	-0.01%
2021/09/28	9.2	35.46	6	35.87	35.50	3.2	26,681	0.01%
2021/09/27	13	36.95	15	36.99	36.50	-2	26,967	-0.01%
2021/09/24	2.3	37.01	48	37.14	37.05	-45.7	27,389	-0.17%
2021/09/23	31.2	36.41	6	36.32	36.00	25.2	27,895	0.09%
2021/09/22	15	35.54	3	35.78	35.45	12	28,899	0.04%
2021/09/17	19.2	36.30	28	36.06	36.40	-8.8	29,389	-0.03%
2021/09/16	25.1	36.49	5	36.10	36.10	20.1	29,676	0.07%
2021/09/15	13	37.10	25	37.01	37.05	-12	31,292	-0.04%
2021/09/14	56	37.59	56	37.89	37.00	0	33,519	0.00%
2021/09/13	38.4	37.21	37	37.47	37.20	1.4	34,893	0.00%
2021/09/10	11.3	35.71	6	35.76	35.85	5.3	35,042	0.01%
2021/09/09	23	35.48	23.2	35.75	35.30	-0.2	35,802	0.00%
2021/09/08	15	36.05	4	36.10	36.20	11	36,746	0.03%
2021/09/07	63.2	37.15	80	37.31	36.35	-16.8	37,562	-0.04%
2021/09/06	54	36.92	34	36.93	35.80	20	38,023	0.05%
2021/09/03	60	37.92	111	37.58	37.70	-51	38,313	-0.13%	大賣/
2021/09/02	92.1	38.78	54	38.98	38.90	38.1	38,214	0.10%
2021/09/01	65	39.14	42	38.87	38.50	23	38,146	0.06%
2021/08/31	32.2	41.19	63	41.28	40.40	-30.8	38,165	-0.08%
2021/08/30	71	42.24	56.2	42.54	41.60	14.8	38,191	0.04%
2021/08/27	41	41.69	32	41.57	41.00	9	37,861	0.02%
2021/08/26	107.7	43.44	88	43.34	42.75	19.7	37,985	0.05%	大買/
2021/08/25	223.2	42.17	121.3	42.35	43.10	101.9	38,102	0.27%	大買/大賣/鉅額交易
2021/08/24	130	41.36	183.7	42.43	43.25	-53.7	36,942	-0.15%	大買/大賣/
2021/08/23	0	0.00	22.1	39.15	39.35	-22.1	35,626	-0.06%
2021/08/20	54.5	35.43	96.1	35.35	35.80	-41.6	35,917	-0.12%
2021/08/19	78.9	36.20	66	36.16	34.50	12.9	36,090	0.04%
2021/08/18	97	34.46	65	35.15	35.70	32	35,873	0.09%
2021/08/17	20.1	34.34	10	34.34	33.10	10	36,218	0.03%
2021/08/16	29	34.49	38	34.20	33.95	-9	37,250	-0.02%
2021/08/13	11.1	35.87	21	36.17	34.90	-10	37,687	-0.03%
2021/08/12	7	35.64	22.2	35.67	35.95	-15.2	37,874	-0.04%
2021/08/11	79.2	35.68	36.5	35.00	35.40	42.7	38,208	0.11%
2021/08/10	26	38.26	40	37.59	37.10	-14	38,133	-0.04%
2021/08/09	13	38.78	15	38.82	38.20	-2	38,463	-0.01%
2021/08/06	65	39.55	75	39.81	38.25	-10	38,865	-0.03%
2021/08/05	29	37.82	21.7	37.78	37.55	7.3	38,783	0.02%
2021/08/04	9	38.46	10	38.55	38.50	-1	39,050	0.00%
2021/08/03	55.2	38.64	46	38.63	38.25	9.2	40,143	0.02%
2021/08/02	50	38.63	79	38.83	38.90	-29	40,483	-0.07%
2021/07/30	147.2	39.76	167.1	39.58	38.40	-20	40,492	-0.05%	大買/大賣/
2021/07/29	81.1	40.11	86.3	40.30	41.90	-5.2	40,012	-0.01%
2021/07/28	84.2	37.98	86.6	38.33	38.20	-2.4	39,583	-0.01%
2021/07/27	91.3	39.10	94	38.57	37.65	-2.8	39,417	-0.01%
2021/07/26	17.6	39.76	62.4	39.60	38.60	-44.8	39,346	-0.11%
2021/07/23	73	40.59	39.1	40.78	40.30	33.9	39,342	0.09%
2021/07/22	56	39.05	74.4	39.17	39.90	-18.4	39,101	-0.05%
2021/07/21	40.6	39.55	47.1	39.55	38.75	-6.5	38,911	-0.02%
2021/07/20	53.1	41.82	59	41.71	41.35	-5.9	38,951	-0.02%
2021/07/19	88.1	44.66	86	44.29	43.75	2.1	40,114	0.01%
2021/07/16	232.2	47.15	182.2	47.01	44.85	50	41,146	0.12%	大買/大賣/
2021/07/15	102	44.49	110	45.22	46.40	-8	41,185	-0.02%	大買/大賣/
2021/07/14	261.8	43.25	162.2	42.45	42.20	99.5	42,389	0.23%	大買/大賣/
2021/07/13	79.7	44.31	135.3	43.39	43.00	-55.5	42,183	-0.13%	大賣/
2021/07/12	191.2	49.01	117.1	48.04	46.40	74.1	42,060	0.18%	大買/大賣/
2021/07/09	15.1	48.99	20.3	49.24	49.00	-5.1	41,030	-0.01%
2021/07/08	49.9	48.89	86.1	48.20	50.90	-36.2	41,077	-0.09%
2021/07/07	45.5	48.60	73.3	48.74	46.35	-27.8	40,963	-0.07%
2021/07/06	61.4	48.30	38	47.76	47.70	23.4	40,853	0.06%
2021/07/05	74.7	49.27	83.6	49.24	49.00	-8.9	40,576	-0.02%
2021/07/02	78.2	54.88	115.1	55.43	54.00	-36.9	40,090	-0.09%	大賣/
2021/07/01	81.6	56.51	55	56.21	56.50	26.5	39,808	0.07%
2021/06/30	98.9	51.59	115.3	51.47	53.90	-16.4	39,398	-0.04%	大賣/
2021/06/29	261.5	52.17	151.8	51.70	51.90	109.7	38,902	0.28%	大買/大賣/鉅額交易
2021/06/28	100.5	48.88	43.1	48.49	49.90	57.4	38,022	0.15%
2021/06/25	6	45.40	28.2	45.40	45.40	-22.2	37,521	-0.06%
2021/06/24	70	40.20	179.9	40.48	41.30	-109.9	37,242	-0.30%	大賣/鉅額交易
2021/06/23	274.9	37.70	335.1	37.44	37.55	-60.1	35,612	-0.17%	大買/大賣/
2021/06/22	203.4	39.66	188	39.31	39.90	15.4	33,373	0.05%	大買/大賣/
2021/06/21	72	36.18	19.5	36.27	36.30	52.5	31,830	0.16%
2021/06/18	56	31.62	94.3	32.51	33.00	-38.3	31,713	-0.12%
2021/06/17	58.6	29.29	109	29.35	30.00	-50.4	31,502	-0.16%	大賣/
2021/06/16	143.1	29.05	75	29.07	28.50	68.1	30,980	0.22%	大買/
2021/06/15	44.1	28.84	96.2	29.11	29.45	-52.1	30,498	-0.17%
2021/06/11	93	27.63	63	27.66	27.25	30	29,919	0.10%
2021/06/09	23	26.27	9	26.63	26.20	14	31,097	0.05%
2021/06/08	20	27.03	33	27.15	26.80	-13	30,947	-0.04%
2021/06/07	20.3	26.01	44	26.29	26.20	-23.7	30,768	-0.08%
2021/06/04	26.1	27.77	8	28.18	27.20	18.1	30,468	0.06%
2021/06/03	55.1	28.60	50	28.60	28.75	5.1	30,316	0.02%
2021/06/02	116.2	28.12	100.1	28.63	28.75	16.1	30,021	0.05%	大買/
2021/06/01	23.1	27.18	45	27.33	27.60	-21.9	29,193	-0.08%
2021/05/31	40	26.64	17	26.67	26.20	23	28,839	0.08%
2021/05/28	41	25.88	49	26.22	26.50	-8	28,437	-0.03%
2021/05/27	44	26.33	86	26.00	25.70	-42	28,111	-0.15%
2021/05/26	61	26.74	64	26.06	26.05	-3	27,653	-0.01%
2021/05/25	149.2	26.09	108	26.00	26.20	41.2	27,292	0.15%	大買/大賣/
2021/05/24	87.3	26.66	228.8	26.49	26.75	-141.6	26,502	-0.53%	大賣/鉅額交易
2021/05/21	55	24.58	39	24.86	25.10	16	25,387	0.06%
2021/05/20	30	24.04	158	24.61	23.45	-128	24,952	-0.51%	大賣/鉅額交易
2021/05/19	274	24.76	45	24.52	24.65	229	25,004	0.92%	大買/鉅額交易
2021/05/18	24	22.74	41	23.00	23.55	-17	24,640	-0.07%
2021/05/17	79	21.96	65	21.98	21.45	14	24,438	0.06%
2021/05/14	79	24.39	85	24.05	23.30	-6	23,925	-0.03%
2021/05/13	58.1	25.96	98.2	25.85	25.85	-40.1	23,349	-0.17%
2021/05/12	66	29.60	41.3	30.18	28.70	24.7	22,988	0.11%
2021/05/11	147	33.52	170	34.38	31.85	-23	22,719	-0.10%	大買/大賣/
2021/05/10	75	33.84	41	33.72	35.00	34	21,623	0.16%
2021/05/07	9	30.99	40	31.91	33.10	-31	21,216	-0.15%
2021/05/06	31	31.19	5	31.02	30.10	26	20,974	0.12%
2021/05/05	32	30.84	21.2	30.08	30.05	10.8	20,872	0.05%
2021/05/04	66	32.70	56	30.55	29.95	10	20,732	0.05%
2021/05/03	65	34.00	50.2	34.34	33.25	14.8	20,590	0.07%
2021/04/29	28	32.23	50.3	32.05	32.50	-22.3	20,313	-0.11%
2021/04/28	17.5	33.22	40	32.52	31.85	-22.5	20,265	-0.11%
2021/04/27	75	33.71	17.1	33.15	33.20	57.9	20,165	0.29%
2021/04/26	87	32.99	54.2	32.64	33.50	32.8	19,984	0.16%
2021/04/23	158	32.19	152.1	31.54	31.20	5.9	19,692	0.03%	大買/大賣/
2021/04/22	93.4	33.11	135.1	32.62	33.00	-41.7	18,534	-0.23%	大賣/
2021/04/21	153	30.28	110.1	30.83	31.25	42.9	17,455	0.25%	大買/大賣/
2021/04/20	184.4	27.99	328	27.98	28.45	-143.6	16,089	-0.89%	大買/大賣/鉅額交易
2021/04/19	74	25.08	54	25.42	25.90	20	14,151	0.14%
2021/04/16	51.2	22.92	91	23.06	23.55	-39.8	13,651	-0.29%
2021/04/15	4	22.00	16	21.93	21.95	-12	13,176	-0.09%
2021/04/14	39.4	21.97	32	21.86	21.75	7.4	13,512	0.05%
2021/04/13	43.3	21.97	21	22.20	21.65	22.3	13,634	0.16%
2021/04/12	12.9	21.73	14	21.62	21.50	-1.1	13,664	-0.01%
2021/04/09	17	21.34	17	21.26	21.20	0	14,108	0.00%
2021/04/08	35.6	21.86	31.2	21.95	21.85	4.4	14,351	0.03%
2021/04/07	53	21.95	3	21.85	21.85	50	14,772	0.34%
2021/04/06	0	21.90	17	21.88	21.90	-17	16,249	-0.10%
2021/04/01	37	21.82	12	21.89	21.75	25	17,038	0.15%
2021/03/31	69	21.95	20	21.67	21.90	49	17,566	0.28%
2021/03/30	18	21.29	2	21.10	21.15	16	17,631	0.09%
2021/03/29	34	21.60	8	21.59	21.50	26	18,039	0.14%
2021/03/26	3	20.72	7	20.96	21.30	-4	19,605	-0.02%
2021/03/25	8	20.78	3	20.60	20.65	5	20,652	0.02%
2021/03/24	4	21.30	7	21.38	21.25	-3	21,196	-0.01%
2021/03/23	27	22.09	15	22.12	21.80	12	21,080	0.06%
2021/03/22	54	23.25	68	23.33	23.00	-14	20,831	-0.07%
2021/03/19	84	22.60	44	22.93	22.50	40	20,375	0.20%
2021/03/18	77	22.83	63	22.79	22.55	14	20,022	0.07%
2021/03/17	34	21.86	33	21.98	21.85	1	19,727	0.01%
2021/03/16	131	22.54	154.7	22.48	22.60	-23.7	19,870	-0.12%	大買/大賣/
2021/03/15	75	21.28	61.4	21.60	22.00	13.6	19,908	0.07%
2021/03/12	4	20.05	34	20.08	20.00	-30	19,489	-0.15%
2021/03/11	33	20.08	11	20.13	19.95	22	19,577	0.11%
2021/03/10	5	19.86	2	19.95	19.95	3	19,392	0.02%
2021/03/09	31	19.97	0	0.00	19.95	31	19,393	0.16%
2021/03/08	21	20.13	9	19.97	19.55	12	19,297	0.06%
2021/03/05	8	19.62	2	20.43	19.65	6	19,139	0.03%
2021/03/04	5	20.02	8	20.01	20.00	-3	19,102	-0.02%
2021/03/03	0	0.00	3	19.77	20.00	-3	19,161	-0.02%
2021/03/02	6	19.62	4	19.78	19.55	2	19,315	0.01%
2021/02/26	0	0.00	2	20.00	20.00	-2	19,310	-0.01%
2021/02/25	27	19.84	2	20.00	20.00	25	19,285	0.13%
2021/02/24	5	19.66	5	19.69	19.50	0	19,241	0.00%
2021/02/23	5	20.14	10	20.08	20.05	-5	19,172	-0.03%
2021/02/22	10	20.25	14	20.20	20.25	-4	19,128	-0.02%
2021/02/19	20.8	20.06	29	19.82	20.00	-8.2	18,983	-0.04%
2021/02/18	15	19.36	16	19.55	19.80	-1	18,564	-0.01%
2021/02/17	5.3	17.73	12	17.62	18.00	-6.7	18,364	-0.04%
2021/02/05	9	17.40	0	0.00	17.35	9	18,366	0.05%
2021/02/04	2	17.55	0	0.00	17.65	2	18,504	0.01%
2021/02/03	1	17.60	1	17.70	17.65	0	18,522	0.00%
2021/02/02	6	18.03	55	18.01	17.90	-49	18,517	-0.26%
2021/02/01	25	17.65	4	17.50	17.60	21	18,467	0.11%
2021/01/29	5.2	18.05	19	18.22	17.60	-13.8	18,405	-0.08%
2021/01/28	6	18.58	1	18.40	18.55	5	18,313	0.03%
2021/01/26	0.1	18.85	1	18.75	18.75	-0.9	18,212	0.00%
2021/01/25	12.9	19.06	8	18.96	19.00	4.9	18,154	0.03%
2021/01/22	5	18.93	12	18.58	18.95	-7	18,049	-0.04%
2021/01/21	5	18.45	26	18.49	18.25	-21	17,920	-0.12%
2021/01/20	44	18.48	16	18.26	18.05	28	17,762	0.16%
2021/01/19	13	19.39	9	19.39	19.30	4	17,600	0.02%
2021/01/18	19	19.32	18	19.00	19.55	1	17,527	0.01%
2021/01/15	29.2	20.01	28	19.75	19.80	1.2	17,371	0.01%
2021/01/14	25	20.98	24	21.14	20.95	1	17,105	0.01%
2021/01/13	11	20.89	15.1	20.88	20.60	-4.1	16,799	-0.02%
2021/01/12	73.3	20.93	25	20.92	20.60	48.3	16,661	0.29%
2021/01/11	37	21.35	35	21.57	21.75	2	16,399	0.01%
2021/01/08	28.7	20.96	13	20.90	20.60	15.7	16,071	0.10%
2021/01/07	41	20.32	58	20.49	20.65	-17	15,843	-0.11%
2021/01/06	76.2	21.76	121	21.47	21.10	-44.8	15,420	-0.29%	大賣/
2021/01/05	58	22.62	26	22.72	22.85	32	14,979	0.21%
2021/01/04	71	23.30	81	23.50	23.35	-10	14,715	-0.07%
2020/12/31	48	22.56	19	22.66	22.70	29	14,154	0.20%
2020/12/30	33.5	22.54	59.1	22.55	22.50	-25.6	13,819	-0.19%
2020/12/29	183	23.82	47.1	23.69	23.40	135.9	13,373	1.02%	大買/鉅額交易
2020/12/28	40.1	22.62	87.4	22.74	22.95	-47.3	11,946	-0.40%
2020/12/25	37	20.79	66	20.85	20.90	-29	11,038	-0.26%
2020/12/24	19	19.96	12	19.95	19.80	7	10,507	0.07%
2020/12/23	47	19.59	44.1	19.38	20.00	2.9	10,363	0.03%
2020/12/22	267	20.72	92.6	20.58	19.80	174.4	9,933	1.76%	大買/鉅額交易
2020/12/21	80	19.70	75.5	20.15	20.45	4.5	8,294	0.05%
2020/12/18	21	18.36	104.5	18.34	18.60	-83.5	7,201	-1.16%	大賣/
2020/12/17	4	17.35	6	17.30	17.35	-2	6,540	-0.03%
2020/12/16	6	17.31	5	17.38	17.50	1	6,504	0.02%
2020/12/15	47	17.84	17	17.45	17.35	30	6,431	0.47%
2020/12/14	13	16.84	19	17.24	17.55	-6	6,229	-0.10%
2020/12/11	15	16.81	21	16.73	16.75	-6	6,034	-0.10%
2020/12/10	52.2	17.51	32	17.48	17.35	20.2	5,814	0.35%
2020/12/09	180	18.42	85	18.50	18.60	95	5,442	1.75%	大買/
2020/12/08	20	17.12	25.2	17.67	17.85	-5.2	4,384	-0.12%
2020/12/07	30	16.15	109	16.08	16.25	-79	4,114	-1.92%	大賣/
2020/12/04	5	15.74	11	15.78	15.70	-6	3,990	-0.15%
2020/12/03	20	15.76	19	15.90	15.70	1	4,051	0.02%
2020/12/02	40	15.65	0	0.00	15.70	40	4,129	0.97%
2020/12/01	15	15.73	50	15.65	15.75	-35	4,134	-0.85%
2020/11/30	80	15.88	23	15.79	15.85	57	4,126	1.38%
2020/11/27	8	15.87	1	15.75	15.75	7	4,077	0.17%
2020/11/26	40	15.74	31	15.74	16.00	9	4,002	0.22%
2020/11/25	5	15.40	12	15.49	15.25	-7	3,984	-0.18%
2020/11/24	0	0.00	5	15.25	15.20	-5	3,900	-0.13%
2020/11/23	8	15.19	4	15.15	15.15	4	3,966	0.10%
2020/11/20	1	15.00	0	0.00	15.10	1	4,084	0.02%
2020/11/19	2	15.20	2	15.20	15.15	0	4,097	0.00%
2020/11/18	0	0.00	12	15.19	15.10	-12	4,045	-0.30%
2020/11/17	1	14.75	4	14.75	14.90	-3	3,994	-0.08%
2020/11/16	1	14.90	1	14.90	14.85	0	4,010	0.00%
2020/11/13	3	15.00	2	14.93	14.85	1	4,027	0.02%
2020/11/12	18	15.11	107	15.02	15.25	-89	3,957	-2.25%	大賣/
2020/11/11	5	14.64	79	14.79	14.80	-74	3,838	-1.93%
2020/11/10	50	14.48	120	14.66	14.65	-70	3,869	-1.81%	大賣/
2020/11/09	70	14.38	54	14.63	14.40	16	3,846	0.42%
2020/11/05	1	14.25	0	0.00	14.20	1	3,838	0.03%
2020/11/04	32	14.15	0	0.00	14.30	32	3,901	0.82%
2020/11/02	52	14.13	0	0.00	14.15	52	3,916	1.33%
2020/10/30	43	14.25	0	0.00	14.25	43	3,916	1.10%
2020/10/29	45	14.28	21	14.31	14.40	24	3,889	0.62%
2020/10/28	17	14.66	3	14.50	14.50	14	3,892	0.36%
2020/10/27	4	14.66	1	14.70	14.70	3	3,873	0.08%
2020/10/26	3	14.92	1	15.00	14.90	2	3,868	0.05%
2020/10/23	4	14.73	15	14.64	14.70	-11	3,832	-0.29%
2020/10/22	5	14.25	15	14.70	14.70	-10	3,813	-0.26%
2020/10/21	1	14.35	0	0.00	14.45	1	3,781	0.03%
2020/10/20	1	14.25	0	0.00	14.35	1	3,769	0.03%
2020/10/19	1	14.40	0	0.00	14.35	1	3,753	0.03%
2020/10/16	17	14.32	0	0.00	14.30	17	3,758	0.45%
2020/10/15	11	14.40	10	14.55	14.50	1	3,723	0.03%
2020/10/14	15	14.57	5	14.75	14.60	10	3,707	0.27%
2020/10/13	2	14.78	0	0.00	14.85	2	3,684	0.05%
2020/10/12	13	14.63	0	0.00	14.60	13	3,660	0.36%
2020/10/08	38	15.12	1	15.05	15.15	37	3,595	1.03%
2020/10/07	10	15.41	1	15.80	15.40	9	3,535	0.25%
2020/10/06	6	15.68	20	15.60	15.65	-14	3,463	-0.40%
2020/10/05	16	15.55	14	15.84	15.95	2	3,387	0.06%
2020/09/30	0	0.00	10	15.20	15.20	-10	3,244	-0.31%
2020/09/29	15	15.65	12	15.42	15.25	3	3,255	0.09%
2020/09/28	17	15.05	21	15.13	15.15	-4	3,157	-0.13%
2020/09/25	16	14.37	0	0.00	14.15	16	3,044	0.53%
2020/09/24	1	14.00	0	0.00	14.00	1	3,030	0.03%
2020/09/23	2	14.43	0	0.00	14.40	2	3,009	0.07%
2020/09/21	5.2	14.62	0	0.00	14.55	5.2	2,958	0.18%
2020/09/18	1	14.85	0	0.00	14.75	1	2,957	0.03%
2020/09/14	0	0.00	1	14.85	14.95	-1	3,089	-0.03%
2020/09/11	8	14.69	1	14.55	14.55	7	3,156	0.22%
2020/09/09	1	15.30	2.1	15.21	15.40	-1.1	3,004	-0.04%
2020/09/08	11	15.30	1	15.70	15.30	10	2,964	0.34%
2020/09/07	22	15.68	13	15.64	15.60	9	2,894	0.31%
2020/09/04	3	15.13	3	15.20	15.25	0	2,783	0.00%
2020/09/03	0	0.00	1	15.35	15.30	-1	2,786	-0.04%
2020/09/02	3	15.40	0	0.00	15.30	3	2,782	0.11%
2020/09/01	5	15.61	1	15.50	15.55	4	2,750	0.15%
2020/08/31	19	15.96	8	15.70	15.95	11	2,710	0.41%
2020/08/28	10	15.39	6	15.44	15.45	4	2,505	0.16%
2020/08/27	7	15.71	12	15.61	15.55	-5	2,475	-0.20%
2020/08/26	6	15.88	8	15.78	16.25	-2	2,362	-0.08%
2020/08/25	5	15.33	3	15.30	15.40	2	2,189	0.09%
2020/08/24	1	14.70	1	14.90	14.90	0	2,136	0.00%
2020/08/21	0	0.00	1	14.65	14.85	-1	2,140	-0.05%
2020/08/20	2	14.88	2	15.10	14.60	0	2,134	0.00%
2020/08/19	3	15.28	0	0.00	15.25	3	2,088	0.14%
2020/08/18	1	15.35	0	0.00	15.30	1	2,053	0.05%
2020/08/17	3	15.53	1	15.50	15.55	2	2,034	0.10%
2020/08/14	0	0.00	22	15.17	15.35	-22	1,982	-1.11%
2020/08/13	0	0.00	2	14.90	14.75	-2	1,899	-0.11%
2020/08/12	1	14.50	0	0.00	14.50	1	1,883	0.05%
2020/08/11	2	14.70	1	14.55	14.60	1	1,880	0.05%
2020/08/07	1	13.95	0	0.00	14.10	1	1,798	0.06%
2020/08/03	0	0.00	8	14.22	14.00	-8	1,842	-0.43%
2020/07/31	0	0.00	16	14.09	14.30	-16	1,860	-0.86%
2020/07/30	9	13.66	0	0.00	13.80	9	1,869	0.48%
2020/07/29	15	13.35	0	0.00	13.30	15	1,885	0.80%
2020/07/28	0	0.00	1	13.70	13.40	-1	1,879	-0.05%
2020/07/27	1	13.80	0	0.00	13.70	1	1,901	0.05%
2020/07/24	8	14.16	0	0.00	13.95	8	1,936	0.41%
2020/07/23	2	14.20	0	0.00	14.25	2	1,953	0.10%
2020/07/22	1	14.35	0	0.00	14.30	1	1,988	0.05%
2020/07/21	0	0.00	6	14.40	14.45	-6	1,990	-0.30%
2020/07/20	6	14.25	0	0.00	14.35	6	2,033	0.30%
2020/07/17	2	14.50	0	0.00	14.35	2	2,079	0.10%
2020/07/16	0	0.00	5	14.45	14.45	-5	2,285	-0.22%
2020/07/14	11	14.55	0	0.00	14.50	11	2,312	0.48%
2020/07/13	0	0.00	2.5	14.72	14.80	-2.5	2,321	-0.11%
2020/07/10	3	14.77	1	14.70	14.70	2	2,365	0.08%
2020/07/08	2	15.45	2	15.30	15.30	0	2,336	0.00%
2020/07/07	0	0.00	6	15.82	15.85	-6	2,317	-0.26%
2020/07/06	1	15.60	14	15.70	15.70	-13	2,280	-0.57%
2020/07/03	0	0.00	77	15.69	15.60	-77	2,283	-3.37%
2020/07/02	0	0.00	1	15.40	15.55	-1	2,300	-0.04%
2020/06/24	0	0.00	6	15.22	15.20	-6	2,408	-0.25%
2020/06/23	1	15.15	6	15.26	15.15	-5	2,410	-0.21%
2020/06/22	5	15.35	2	15.35	15.30	3	2,401	0.12%
2020/06/19	62	16.06	2	16.23	15.50	60	2,397	2.50%
2020/06/18	0	0.00	13	15.36	15.55	-13	2,268	-0.57%
2020/06/17	0	0.00	16	14.95	14.95	-16	2,169	-0.74%
2020/06/16	0	0.00	16	14.65	14.80	-16	2,167	-0.74%
2020/06/15	2	14.45	0	0.00	14.30	2	2,200	0.09%
2020/06/12	4	14.06	0	0.00	14.35	4	2,217	0.18%
2020/06/11	13	14.95	5	14.85	14.60	8	2,309	0.35%
2020/06/10	0	0.00	7	14.94	15.05	-7	2,298	-0.30%
2020/06/09	0	0.00	0.2	14.95	14.80	-0.2	2,317	-0.01%
2020/06/08	0	0.00	1	14.70	14.70	-1	2,325	-0.04%
2020/06/05	0	0.00	2	14.68	14.65	-2	2,326	-0.09%
2020/06/04	0	0.00	7	14.48	14.40	-7	2,317	-0.30%
2020/06/02	0	0.00	1	14.15	14.15	-1	2,319	-0.04%
2020/06/01	2	14.00	1	14.15	14.10	1	2,317	0.04%
2020/05/29	0	0.00	2	14.10	14.00	-2	2,313	-0.09%
2020/05/26	30	14.10	0	0.00	14.15	30	2,318	1.29%
2020/05/25	1	13.90	0	0.00	14.10	1	2,314	0.04%
2020/05/22	2	14.05	2	14.08	14.05	0	2,323	0.00%
2020/05/19	0	0.00	8	14.04	14.00	-8	2,302	-0.35%
2020/05/14	11	13.92	30	14.01	13.85	-19	2,304	-0.82%
2020/05/13	0	0.00	1	14.45	14.50	-1	2,274	-0.04%
2020/05/12	2	14.45	0	0.00	14.50	2	2,305	0.09%
2020/05/11	0	0.00	10	14.80	14.70	-10	2,299	-0.43%
2020/05/08	3	14.45	0	0.00	14.40	3	2,275	0.13%
2020/05/06	2	14.45	11	14.70	14.50	-9	2,243	-0.40%
2020/05/05	0	0.00	72	14.58	14.60	-72	2,245	-3.21%
2020/05/04	0	0.00	11	14.51	14.30	-11	2,269	-0.48%
2020/04/30	0	0.00	10	15.03	14.80	-10	2,271	-0.44%
2020/04/29	1	14.75	21	14.96	14.95	-20	2,330	-0.86%
2020/04/28	0	0.00	4.8	14.70	14.70	-4.8	2,330	-0.20%
2020/04/27	0	0.00	16	14.84	14.70	-16	2,335	-0.69%
2020/04/24	13	14.64	7	14.71	14.50	6	2,306	0.26%
2020/04/23	149	14.48	21	14.52	14.60	128	2,284	5.60%	大買/鉅額交易
2020/04/22	18	14.03	111	13.85	14.20	-93	2,242	-4.15%	大賣/
2020/04/21	76	14.57	54	14.59	14.50	22	2,227	0.99%
2020/04/20	18	13.72	1	13.75	13.75	17	2,026	0.84%
2020/04/17	1	13.55	58	13.65	13.45	-57	2,012	-2.83%
2020/04/16	0	0.00	254	13.41	13.50	-254	1,988	-12.77%	大賣/鉅額交易
2020/04/15	32	13.26	121	13.47	13.50	-89	1,969	-4.52%	大賣/
2020/04/13	2	12.50	0	0.00	12.50	2	1,923	0.10%
2020/04/10	24	12.49	18	12.63	12.70	6	1,924	0.31%
2020/04/09	5	12.27	23	12.35	12.25	-18	1,912	-0.94%
2020/04/08	0	12.20	1	12.15	12.10	-1	1,895	-0.05%
2020/04/07	10	11.95	1	12.10	12.10	9	1,880	0.48%
2020/04/06	45	11.97	10	12.03	12.10	35	1,839	1.90%
2020/04/01	1	12.00	51	11.95	12.00	-50	1,811	-2.76%
2020/03/31	1	11.20	2	11.30	11.20	-1	1,756	-0.06%
2020/03/30	9	11.01	1	11.10	11.00	8	1,745	0.46%
2020/03/25	21	10.70	0	0.00	10.60	21	1,722	1.22%
2020/03/24	78	10.05	0	0.00	10.25	78	1,738	4.49%
2020/03/23	1	9.93	52	9.91	9.81	-51	1,737	-2.93%
2020/03/20	0	0.00	29	10.09	10.05	-29	1,743	-1.66%
2020/03/19	8	9.71	0	0.00	9.47	8	1,721	0.46%
2020/03/18	2	10.50	0	0.00	10.50	2	1,676	0.12%
2020/03/17	11	10.34	0	0.00	10.45	11	1,663	0.66%
2020/03/16	153	11.51	6	11.37	11.35	147	1,555	9.45%	大買/鉅額交易
2020/03/13	193	11.43	5	11.42	11.85	188	1,578	11.91%	大買/鉅額交易
2020/03/12	108	12.28	2	12.25	12.35	106	1,521	6.96%	大買/鉅額交易
2020/03/11	7	13.07	21	13.35	13.05	-14	1,471	-0.95%
2020/03/09	17	12.99	0	0.00	12.65	17	1,423	1.19%
2020/03/06	2	13.30	0	0.00	13.30	2	1,381	0.14%
2020/03/05	2	13.55	1	13.50	13.50	1	1,379	0.07%
2020/03/04	1	13.35	0	0.00	13.40	1	1,382	0.07%
2020/03/03	0	0.00	1	13.50	13.50	-1	1,383	-0.07%
2020/03/02	2	13.20	1	13.20	13.35	1	1,400	0.07%
2020/02/27	1	13.50	0	0.00	13.40	1	1,397	0.07%
2020/02/25	3	13.55	0	0.00	13.60	3	1,389	0.22%
2020/02/24	2	13.80	0	0.00	13.75	2	1,390	0.14%
2020/02/21	0	0.00	16	14.06	14.00	-16	1,382	-1.16%
2020/02/19	0	0.00	1	14.10	14.15	-1	1,406	-0.07%
2020/02/14	13	13.77	0	0.00	13.80	13	1,407	0.92%
2020/02/12	0	0.00	0.2	13.80	13.75	-0.2	1,385	-0.02%
2020/02/11	16	13.35	1	13.45	13.40	15	1,378	1.09%
2020/02/10	1	13.20	0	0.00	13.25	1	1,378	0.07%
2020/02/07	21	13.65	0	0.00	13.50	21	1,374	1.53%
2020/02/06	3	13.63	0	0.00	13.65	3	1,365	0.22%
2020/02/05	9	13.39	0	0.00	13.30	9	1,375	0.65%
2020/02/04	2	13.60	0	0.00	13.60	2	1,348	0.15%
2020/02/03	13	13.45	0	0.00	13.50	13	1,325	0.98%
2020/01/31	1	14.70	67	14.86	14.70	-66	1,244	-5.30%
2020/01/30	6	15.09	1	14.85	14.85	5	1,202	0.42%
2020/01/20	3	15.90	0	0.00	15.85	3	1,188	0.25%
2020/01/17	0	0.00	20	15.85	15.85	-20	1,180	-1.69%
2020/01/16	6	15.82	4	15.80	15.90	2	1,181	0.17%
2020/01/15	28	15.71	2	15.70	15.85	26	1,171	2.22%
2020/01/14	2	16.03	0	0.00	16.10	2	1,137	0.18%
2020/01/13	1	16.20	0	0.00	16.30	1	1,127	0.09%
2020/01/03	0	0.00	41	16.82	16.85	-41	1,394	-2.94%
2020/01/02	0	0.00	9	16.80	16.90	-9	1,392	-0.65%
2019/12/31	0	0.00	7	16.76	16.85	-7	1,400	-0.50%
2019/12/30	2	16.70	0	0.00	16.75	2	1,389	0.14%
2019/12/25	0	0.00	4	17.00	17.00	-4	1,474	-0.27%
2019/12/24	0	0.00	2	16.90	16.85	-2	1,481	-0.13%
2019/12/23	0	0.00	36	17.00	16.95	-36	1,483	-2.43%
2019/12/20	2	17.05	1	17.05	16.95	1	1,485	0.07%
2019/12/19	1	17.00	20	17.00	16.95	-19	1,452	-1.31%
2019/12/18	2	16.70	1	16.80	16.70	1	1,443	0.07%
2019/12/17	0	0.00	1	16.60	16.65	-1	1,450	-0.07%
2019/12/13	2	16.45	0	0.00	16.40	2	1,469	0.14%
2019/12/11	20	16.45	0	0.00	16.40	20	1,473	1.36%
2019/12/10	0	0.00	56	16.45	16.35	-56	1,476	-3.79%
2019/12/09	48	15.67	0	0.00	15.70	48	1,486	3.23%
2019/12/05	2	16.00	0	0.00	15.90	2	1,592	0.13%
2019/12/04	2	16.05	31.5	16.10	16.05	-29.5	1,627	-1.81%
2019/12/02	0	0.00	20	15.95	16.00	-20	1,710	-1.17%
2019/11/29	0	0.00	78	16.05	16.00	-78	1,765	-4.42%
2019/11/28	1	16.15	12	16.20	16.10	-11	1,817	-0.61%
2019/11/27	0	0.00	80	16.26	16.30	-80	1,849	-4.33%
2019/11/26	2	15.95	99	15.95	15.90	-97	1,891	-5.13%
2019/11/22	1	15.60	0	0.00	15.65	1	1,898	0.05%
2019/11/21	0	0.00	2	15.70	15.60	-2	1,906	-0.10%
2019/11/19	40	15.55	0	0.00	15.60	40	1,912	2.09%
2019/11/18	1	15.55	0	0.00	15.55	1	1,904	0.05%
2019/11/15	70	15.67	0	0.00	15.70	70	1,900	3.68%
2019/11/13	122	15.71	0	0.00	15.65	122	1,948	6.26%	大買/鉅額交易
2019/11/12	29	15.78	0	0.00	15.85	29	1,957	1.48%
2019/11/11	10.6	15.85	2	15.90	15.90	8.6	1,962	0.44%
2019/11/07	4	16.20	42.4	16.29	16.15	-38.4	1,963	-1.96%
2019/11/06	11	16.35	0	0.00	16.40	11	1,973	0.56%
2019/11/04	12	16.13	0	0.00	16.20	12	1,991	0.60%
2019/11/01	88	16.25	0	0.00	16.35	88	1,986	4.43%
2019/10/31	60	16.58	0	0.00	16.65	60	1,984	3.02%
2019/10/30	0	0.00	110	16.74	16.90	-110	1,995	-5.51%	大賣/鉅額交易
2019/10/29	4	16.43	2	16.40	16.40	2	1,998	0.10%
2019/10/28	10	16.55	0	0.00	16.50	10	2,022	0.49%
2019/10/25	1	16.85	0	0.00	16.70	1	2,014	0.05%
2019/10/24	0	0.00	50	16.71	16.65	-50	2,036	-2.46%
2019/10/22	0	0.00	40	16.95	16.80	-40	2,185	-1.83%
2019/10/21	1	16.85	120	16.92	16.90	-119	2,245	-5.30%	大賣/鉅額交易
2019/10/18	0	0.00	4	16.90	16.80	-4	2,316	-0.17%
2019/10/17	5	17.10	0	0.00	17.10	5	2,296	0.22%
2019/10/16	41	17.05	5	17.55	17.40	36	2,331	1.54%
2019/10/15	80	17.46	1	17.40	17.40	79	2,307	3.42%
2019/10/14	0	0.00	136	17.72	17.75	-136	2,267	-6.00%	大賣/鉅額交易
2019/10/09	0	0.00	51	17.06	16.85	-51	2,160	-2.36%
2019/10/03	18	16.25	0	0.00	16.30	18	2,102	0.86%
2019/10/02	1	16.30	7	16.50	16.45	-6	2,104	-0.29%
2019/10/01	2	16.20	3	16.25	16.15	-1	2,029	-0.05%
2019/09/27	10	16.25	0	0.00	16.05	10	2,033	0.49%
2019/09/26	38	16.25	0	0.00	16.35	38	2,032	1.87%
2019/09/25	30	16.43	0	0.00	16.50	30	2,028	1.48%
2019/09/24	39	16.28	0	0.00	16.25	39	2,018	1.93%
2019/09/23	86	16.27	1	16.40	16.30	85	2,017	4.21%
2019/09/20	1	16.50	0	0.00	16.60	1	1,992	0.05%
2019/09/19	120	17.25	3	17.38	17.20	117	1,968	5.94%	大買/鉅額交易
2019/09/18	0	0.00	1	17.40	17.40	-1	1,951	-0.05%
2019/09/17	60	17.20	0	0.00	17.30	60	1,937	3.10%
2019/09/16	0.8	17.25	0	0.00	17.25	0.8	1,934	0.04%
2019/09/12	0	0.00	1	17.25	17.30	-1	1,923	-0.05%
2019/09/11	0	0.00	20	17.45	17.20	-20	1,912	-1.05%
2019/09/10	1	17.25	47	17.47	17.20	-46	1,850	-2.49%
2019/09/09	0	0.00	240.5	17.36	17.30	-240.5	1,780	-13.50%	大賣/鉅額交易
2019/09/06	70	17.04	0	0.00	17.00	70	1,733	4.04%
2019/09/05	73	17.26	55	17.51	17.30	18	1,690	1.07%
2019/09/04	80	17.25	5	17.34	17.30	75	1,639	4.57%
2019/09/03	2	17.38	13	17.33	17.25	-11	1,598	-0.69%
2019/09/02	2	16.90	45	17.13	17.10	-43	1,540	-2.79%
2019/08/30	3	16.55	50	16.54	16.60	-47	1,483	-3.17%
2019/08/29	22	16.10	2	16.58	16.50	20	1,452	1.38%
2019/08/28	30	15.95	0	0.00	15.95	30	1,391	2.16%
2019/08/27	20	15.70	0	0.00	15.80	20	1,382	1.45%
2019/08/26	2	15.75	0	0.00	15.80	2	1,361	0.15%
2019/08/23	30	16.05	10	16.18	16.05	20	1,347	1.48%
2019/08/22	1	16.05	2	16.10	16.10	-1	1,333	-0.07%
2019/08/20	1	16.10	0	0.00	16.10	1	1,306	0.08%
2019/08/19	10	15.90	1	16.05	16.00	9	1,291	0.70%
2019/08/16	1	15.95	24	15.51	16.00	-23	1,282	-1.79%
2019/08/15	0	0.00	105	15.30	15.35	-105	1,224	-8.57%	大賣/鉅額交易
2019/08/14	0	0.00	80	15.48	15.40	-80	1,197	-6.68%
2019/08/13	80.5	15.46	0	0.00	15.40	80.5	1,200	6.71%
2019/08/12	26	15.73	0	0.00	15.65	26	1,237	2.10%
2019/08/08	1	15.55	0	0.00	15.65	1	1,279	0.08%
2019/08/07	1	15.65	0	0.00	15.70	1	1,327	0.08%
2019/08/06	10	15.65	0	0.00	15.85	10	1,324	0.76%
2019/08/05	6	15.81	0	0.00	15.95	6	1,312	0.46%
2019/08/02	1	16.15	0	0.00	16.20	1	1,302	0.08%
2019/08/01	0	0.00	2	16.60	16.35	-2	1,287	-0.16%
2019/07/31	2	16.80	0	0.00	16.70	2	1,269	0.16%
2019/07/30	3	17.05	3	16.93	17.00	0	1,261	0.00%
2019/07/25	39	17.38	32	17.53	17.40	7	1,256	0.56%
2019/07/24	128	17.80	372	18.03	17.75	-244	1,210	-20.16%	大買/大賣/鉅額交易
2019/07/23	2	17.85	155	17.87	17.95	-153	1,123	-13.62%	大賣/鉅額交易
2019/07/22	35	17.83	70	17.88	17.70	-35	1,073	-3.26%
2019/07/19	5	17.50	10	17.50	17.40	-5	1,048	-0.48%
2019/07/18	86	17.37	93	17.49	17.30	-7	1,050	-0.67%
2019/07/17	1	17.00	0	0.00	17.00	1	1,007	0.10%
2019/07/16	14	17.00	28.3	17.09	16.95	-14.3	1,011	-1.41%
2019/07/12	0	0.00	55	16.79	16.70	-55	1,146	-4.80%
2019/07/11	10	16.80	36	17.00	16.80	-26	1,154	-2.25%
2019/07/10	0	0.00	30	16.85	16.90	-30	1,153	-2.60%
2019/07/09	0	0.00	40	16.73	16.70	-40	1,149	-3.48%
2019/07/08	0	0.00	33	16.85	16.65	-33	1,150	-2.87%
2019/07/05	2	16.85	52	16.93	16.80	-50	1,158	-4.32%
2019/07/04	1	16.70	96	16.76	16.80	-95	1,149	-8.26%
2019/07/03	3	16.40	7	16.44	16.45	-4	1,138	-0.35%
2019/07/01	0.5	16.10	2	16.10	16.15	-1.5	1,125	-0.13%
2019/06/28	0	0.00	10	16.00	16.10	-10	1,125	-0.89%
2019/06/27	1	16.15	0	0.00	16.10	1	1,126	0.09%
2019/06/26	10	16.00	2	16.00	16.05	8	1,130	0.71%
2019/06/25	0	0.00	1	15.95	15.90	-1	1,131	-0.09%
2019/06/24	0	0.00	1	16.00	15.95	-1	1,128	-0.09%
2019/06/20	21	15.70	0	0.00	15.70	21	1,113	1.89%
2019/06/12	1	15.35	0	0.00	15.35	1	1,128	0.09%
2019/06/06	1	15.45	1	15.40	15.40	0	1,141	0.00%
2019/05/28	1	15.50	0	0.00	15.50	1	1,163	0.09%
2019/05/20	0	0.00	1	15.25	15.20	-1	1,221	-0.08%
2019/05/15	2	15.85	6	15.75	15.70	-4	1,103	-0.36%
2019/05/14	1	16.15	0	0.00	16.35	1	1,038	0.10%
2019/05/10	2	16.55	0	0.00	16.50	2	1,040	0.19%
2019/05/09	0	0.00	1	17.00	16.85	-1	1,036	-0.10%
2019/05/08	1	17.10	0	0.00	17.05	1	1,034	0.10%
2019/05/03	2	17.43	2	17.60	17.35	0	1,025	0.00%
2019/05/02	1	17.50	0	0.00	17.40	1	998	0.10%
2019/04/30	0	0.00	17	16.92	17.20	-17	983	-1.73%
2019/04/26	3	17.13	0	0.00	17.15	3	980	0.31%
2019/04/25	15	17.62	0	0.00	17.45	15	981	1.53%
2019/04/24	0	0.00	3	17.45	17.30	-3	935	-0.32%
2019/04/23	1	16.90	0	0.00	17.05	1	916	0.11%
2019/04/19	4	17.30	5	17.35	17.05	-1	896	-0.11%
2019/04/18	2	16.80	1	17.10	17.10	1	835	0.12%
2019/04/16	1	16.05	0	0.00	16.05	1	748	0.13%
2019/04/15	0	16.05	0	0.00	16.05	0	753	0.00%
2019/04/08	0	0.00	18	15.90	16.00	-18	744	-2.42%
2019/04/02	2	15.65	1	15.70	15.70	1	772	0.13%
2019/03/26	0	0.00	10	15.65	15.65	-10	811	-1.23%
2019/03/25	0	0.00	2	15.65	15.65	-2	839	-0.24%
2019/03/22	0	0.00	1	15.85	15.85	-1	880	-0.11%
2019/03/20	1	16.00	0	0.00	15.95	1	899	0.11%
2019/03/19	0	0.00	1	16.00	16.00	-1	910	-0.11%
2019/03/18	0	0.00	1	15.95	15.95	-1	913	-0.11%
2019/03/14	1	15.90	0	0.00	15.90	1	941	0.11%
2019/03/12	1	15.85	0	0.00	15.90	1	956	0.10%
2019/03/11	1	15.75	0	0.00	15.85	1	973	0.10%
2019/03/08	0	0.00	5	15.73	15.70	-5	1,003	-0.50%
2019/02/27	1	15.85	0	0.00	15.90	1	1,120	0.09%
2019/02/26	1	15.85	0	0.00	15.85	1	1,119	0.09%
2019/02/19	1	15.55	0	0.00	15.55	1	1,100	0.09%
2019/02/11	0	0.00	30	15.05	15.25	-30	1,133	-2.65%
2019/01/28	12	15.35	0	0.00	15.35	12	1,101	1.09%
2019/01/24	0	0.00	8	15.65	15.50	-8	1,174	-0.68%
2019/01/23	0	0.00	74	15.61	15.55	-74	1,243	-5.95%
2019/01/21	1	15.55	0	0.00	15.65	1	1,283	0.08%
2019/01/18	40	15.50	0	0.00	15.50	40	1,323	3.02%
2019/01/17	2	15.50	1	15.50	15.60	1	1,372	0.07%
2019/01/16	0	0.00	20	15.65	15.50	-20	1,425	-1.40%
2019/01/09	0	16.05	4	15.95	16.05	-4	1,650	-0.24%
2019/01/03	4	15.80	0	0.00	15.90	4	2,456	0.16%
2019/01/02	0	0.00	80	15.85	15.85	-80	2,653	-3.01%
2018/12/28	0	0.00	48	15.79	15.95	-48	2,704	-1.78%
2018/12/27	0	0.00	12	15.90	15.70	-12	2,717	-0.44%
2018/12/26	3	15.55	0	0.00	15.55	3	2,722	0.11%
2018/12/25	40	15.43	0	0.00	15.50	40	2,726	1.47%
2018/12/21	25	16.00	0	0.00	15.90	25	2,710	0.92%
2018/12/20	0	0.00	20	16.30	16.30	-20	2,712	-0.74%
2018/12/19	10	16.35	20	16.40	16.35	-10	2,724	-0.37%
2018/12/18	10	16.35	0	0.00	16.35	10	2,742	0.36%
2018/12/17	1	16.30	55	16.82	16.70	-54	2,725	-1.98%
2018/12/13	1	16.50	0	0.00	16.50	1	2,683	0.04%
2018/12/06	100	16.26	0	0.00	16.10	100	2,715	3.68%
2018/12/05	0	0.00	50	16.15	16.20	-50	2,718	-1.84%
2018/12/04	0	0.00	50	16.30	16.25	-50	2,742	-1.82%
2018/12/03	0	0.00	203	16.33	16.30	-203	2,749	-7.38%	大賣/鉅額交易
2018/11/30	11	16.20	0	0.00	16.00	11	2,737	0.40%
2018/11/28	15	16.17	0	0.00	15.95	15	2,731	0.55%
2018/11/26	0	0.00	1	15.50	15.50	-1	2,700	-0.04%
2018/11/22	1	15.40	0	0.00	15.40	1	2,705	0.04%
2018/11/20	0	0.00	0	15.60	15.60	0	2,707	0.00%
2018/11/14	10	15.15	1	15.15	15.15	9	2,730	0.33%
2018/11/13	2	14.95	2	14.95	15.00	0	2,743	0.00%
2018/11/09	1	15.10	0	0.00	15.10	1	2,785	0.04%
2018/11/06	18	15.40	4	15.35	15.40	14	2,973	0.47%
2018/11/02	0	0.00	2	15.40	15.50	-2	3,048	-0.07%
2018/11/01	6	15.27	0	0.00	15.40	6	3,083	0.19%
2018/10/31	3	15.52	0	0.00	15.95	3	3,169	0.09%
2018/10/30	10	15.00	0	0.00	15.05	10	3,224	0.31%
2018/10/26	0	0.00	5	14.80	15.05	-5	3,331	-0.15%
2018/10/25	136	15.41	3	15.58	15.25	133	3,303	4.03%	大買/鉅額交易
2018/10/24	135	16.41	2	16.43	16.35	133	3,249	4.09%	大買/鉅額交易
2018/10/23	71	17.12	0	0.00	17.05	71	3,223	2.20%
2018/10/22	80	17.45	0	0.00	17.55	80	3,218	2.49%
2018/10/17	10	17.40	10	17.25	17.30	0	3,233	0.00%
2018/10/16	5	18.05	0	0.00	17.15	5	3,159	0.16%
2018/10/15	18	18.23	13	18.12	18.05	5	3,026	0.17%
2018/10/12	2	17.85	0	0.00	17.65	2	2,807	0.07%
2018/10/11	0	0.00	112	17.56	18.00	-112	2,612	-4.29%	大賣/鉅額交易
2018/10/09	0	0.00	182	16.99	17.60	-182	2,327	-7.82%	大賣/鉅額交易
2018/10/08	0	0.00	90	16.11	16.30	-90	2,130	-4.22%
2018/10/04	68	15.61	0	0.00	15.60	68	2,071	3.28%
2018/10/03	30	15.90	0	0.00	15.90	30	2,061	1.46%
2018/10/01	0	0.00	4	15.76	15.80	-4	2,043	-0.20%
2018/09/28	0	0.00	5	15.60	15.65	-5	2,039	-0.25%
2018/09/27	5	15.50	0	0.00	15.65	5	2,036	0.25%
2018/09/26	0	0.00	5	15.70	15.40	-5	2,022	-0.25%
2018/09/25	0	0.00	1	15.70	15.75	-1	2,004	-0.05%
2018/09/18	0	0.00	1	15.25	15.20	-1	2,056	-0.05%
2018/09/17	1	15.10	0	0.00	15.20	1	2,048	0.05%
2018/09/14	6	15.23	70	15.22	15.15	-64	2,034	-3.15%
2018/09/11	0	0.00	1	15.35	15.45	-1	2,002	-0.05%
2018/09/07	130	15.28	0	0.00	15.20	130	1,961	6.63%	大買/鉅額交易
2018/09/06	2	15.55	0	0.00	15.50	2	1,941	0.10%
2018/09/05	40	15.70	0	0.00	15.65	40	1,928	2.07%
2018/09/04	51	16.00	0	0.00	16.00	51	1,898	2.69%
2018/09/03	0	0.00	20	16.35	16.05	-20	1,884	-1.06%
2018/08/28	1	16.50	0	0.00	16.50	1	1,858	0.05%
2018/08/24	0	0.00	130	16.53	16.60	-130	1,858	-7.00%	大賣/鉅額交易
2018/08/17	0	0.00	10	16.20	16.20	-10	1,801	-0.56%
2018/08/16	0	0.00	201	16.14	16.10	-201	1,790	-11.23%	大賣/鉅額交易
2018/08/15	132	16.09	0	0.00	16.35	132	1,733	7.61%	大買/鉅額交易
2018/08/14	140	16.63	0	0.00	16.70	140	1,644	8.51%	大買/鉅額交易
2018/08/13	61	16.52	3	16.70	16.55	58	1,609	3.60%
2018/08/10	54	17.46	3	17.53	17.50	51	1,526	3.34%
2018/08/09	1	18.05	0	0.00	18.05	1	1,473	0.07%
2018/08/08	0	0.00	121	17.96	18.20	-121	1,465	-8.26%	大賣/鉅額交易
2018/08/07	5	18.24	102	18.25	18.00	-97	1,414	-6.86%	大賣/
2018/08/06	1	18.10	81	17.95	17.90	-80	1,255	-6.37%
2018/08/03	21	17.10	10	17.20	17.30	11	1,134	0.97%
2018/08/02	2	16.98	99	17.09	17.00	-97	1,092	-8.88%
2018/07/30	1	16.10	1	15.85	15.80	0	1,013	0.00%
2018/07/26	1	16.55	0	0.00	16.35	1	927	0.11%
2018/07/25	1	16.60	0	0.00	16.20	1	879	0.11%
2018/07/24	1	15.60	2	15.88	16.40	-1	835	-0.12%
2018/07/18	0	0.00	1	15.45	15.50	-1	810	-0.12%
2018/07/17	1	15.30	0	0.00	15.30	1	823	0.12%
2018/07/16	0	0.00	1	15.35	15.30	-1	831	-0.12%
2018/07/12	1	15.55	0	0.00	15.45	1	852	0.12%
2018/07/05	0	0.00	1	15.50	15.50	-1	912	-0.11%
2018/07/04	1	15.50	0	0.00	15.55	1	912	0.11%
2018/07/02	1	15.35	1	15.45	15.45	0	920	0.00%
2018/06/28	10	15.42	20	15.49	15.20	-10	928	-1.08%
2018/06/26	4	15.90	0	0.00	16.00	4	842	0.47%
2018/06/25	2	16.20	0	0.00	16.25	2	837	0.24%
2018/06/22	7	16.26	0	0.00	16.20	7	843	0.83%
2018/06/21	6	16.53	0	0.00	16.45	6	835	0.72%
2018/06/20	8	16.71	0	0.00	16.65	8	846	0.94%
2018/06/19	15	16.90	0	0.00	16.80	15	854	1.75%
2018/06/14	5	16.90	0	0.00	16.90	5	865	0.58%
2018/06/08	6	16.95	1	17.00	16.90	5	871	0.57%
2018/05/29	2	16.85	1	16.90	16.85	1	906	0.11%
2018/05/22	0	0.00	1	17.10	17.00	-1	953	-0.10%
2018/05/21	0	0.00	4	17.05	17.05	-4	959	-0.42%
2018/05/17	2	17.00	0	0.00	17.05	2	968	0.21%
2018/05/16	25	17.10	0	0.00	17.10	25	971	2.57%
2018/05/14	1	17.50	0	0.00	17.50	1	1,008	0.10%
2018/05/11	19	17.60	0	0.00	17.60	19	1,016	1.87%
2018/05/10	17	17.69	0	0.00	17.70	17	1,011	1.68%
2018/05/09	10	17.69	0	0.00	17.70	10	1,022	0.98%
2018/05/08	1	17.90	39	17.90	17.85	-38	1,026	-3.70%
2018/05/07	5	17.55	0	0.00	17.40	5	985	0.51%
2018/05/03	0	0.00	1	17.30	17.35	-1	987	-0.10%
2018/05/02	1	17.60	0	0.00	17.45	1	996	0.10%
2018/04/26	0	0.00	1	17.45	17.35	-1	1,031	-0.10%
2018/04/25	4	17.33	0	0.00	17.40	4	1,042	0.38%
2018/04/23	28	17.51	0	0.00	17.45	28	1,087	2.57%
2018/04/20	18	17.49	0	0.00	17.50	18	1,100	1.64%
2018/04/19	105	17.49	0	0.00	17.50	105	1,115	9.41%	大買/鉅額交易
2018/04/18	47	17.52	0	0.00	17.55	47	1,126	4.17%
2018/04/17	181	17.64	0	0.00	17.65	181	1,124	16.10%	大買/鉅額交易
2018/04/16	30	17.80	0	0.00	17.80	30	1,125	2.67%
2018/04/13	0	0.00	40	18.15	18.00	-40	1,120	-3.57%
2018/04/12	26	17.86	0	0.00	17.80	26	1,129	2.30%
2018/04/10	20	17.74	0	0.00	17.70	20	1,153	1.73%
2018/04/09	20	17.70	60	17.70	17.75	-40	1,162	-3.44%
2018/04/03	50	17.70	0	0.00	17.70	50	1,174	4.26%
2018/04/02	25	17.76	0	0.00	17.80	25	1,165	2.15%
2018/03/29	12	17.64	2.4	17.67	17.75	9.7	1,164	0.83%
2018/03/28	0.5	19.20	0	0.00	17.65	0.5	1,155	0.04%
2018/03/27	30	17.70	0	0.00	17.65	30	1,154	2.60%
2018/03/23	31	17.70	0	0.00	17.75	31	1,155	2.68%
2018/03/22	52	18.05	0	0.00	18.05	52	1,140	4.56%
2018/03/20	4	18.30	0	0.00	18.30	4	1,121	0.36%
2018/03/13	1	18.45	0	0.00	18.30	1	1,099	0.09%
2018/03/12	2	18.43	0	0.00	18.40	2	1,089	0.18%
2018/03/09	1	18.60	0	0.00	18.60	1	1,090	0.09%
2018/03/07	1	18.50	0	0.00	18.35	1	1,194	0.08%
2018/02/06	5	18.92	10	19.70	18.55	-5	1,168	-0.43%
2018/02/05	1	20.00	0	0.00	20.05	1	1,134	0.09%
2018/01/31	1	20.00	0	0.00	20.15	1	1,172	0.09%
2018/01/24	0	0.00	1	20.30	20.40	-1	1,166	-0.09%
2018/01/22	5	20.40	0	0.00	20.20	5	1,136	0.44%
2018/01/19	2	20.48	20	20.50	20.45	-18	1,118	-1.61%
2018/01/18	0	0.00	1	20.45	20.50	-1	1,103	-0.09%
2018/01/16	1	20.50	0	0.00	20.50	1	1,093	0.09%
2018/01/12	3	20.90	16	21.09	20.85	-13	1,069	-1.22%
2018/01/10	2	21.03	1	21.05	21.05	1	1,050	0.10%
2018/01/08	1	21.10	1	21.50	21.20	0	1,031	0.00%
2018/01/05	36	21.20	0	0.00	21.30	36	1,005	3.58%
2018/01/02	1	21.55	0	0.00	21.65	1	950	0.11%