新興 (2605)-元大-新竹券商分點個股進出

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
28.20
漲跌
▲0.10
漲幅
+0.36%
成交量
7,710張
產業
上市航運類股
777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－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹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
2024/11/21	12.2	28.43	0	0.00	28.20	12.2	7,825	0.16%
2024/11/20	2	28.15	3	28.38	28.10	-1	7,746	-0.01%
2024/11/19	8.1	28.65	7	28.42	28.65	1.1	7,637	0.01%
2024/11/18	6.5	28.37	7	28.55	28.20	-0.5	7,517	-0.01%
2024/11/15	7	28.69	14	28.59	28.60	-7	7,431	-0.09%
2024/11/14	21.7	28.02	5	28.45	27.90	16.7	7,267	0.23%
2024/11/13	13.3	28.34	23	28.32	28.25	-9.7	7,201	-0.13%
2024/11/12	68.5	28.49	117	28.23	28.05	-48.5	7,056	-0.69%	大賣/
2024/11/11	28	27.54	4.4	27.49	27.35	23.6	6,785	0.35%
2024/11/08	2.5	26.88	1	27.20	26.85	1.5	6,719	0.02%
2024/11/07	2	26.83	0	0.00	27.10	2	6,699	0.03%
2024/11/04	2	26.43	0	0.00	26.25	2	6,747	0.03%
2024/10/29	0	0.00	10.2	26.12	26.05	-10.2	6,766	-0.15%
2024/10/28	0.4	26.50	0	0.00	26.35	0.4	6,732	0.01%
2024/10/25	5	26.45	3	26.50	26.55	2	6,727	0.03%
2024/10/24	10	26.50	1	26.80	26.50	9	6,729	0.13%
2024/10/23	2	26.88	0	0.00	26.75	2	6,708	0.03%
2024/10/22	6	27.08	0	0.00	26.95	6	6,713	0.09%
2024/10/21	0	0.00	11	27.21	27.40	-11	6,717	-0.16%
2024/10/18	1	26.80	0	0.00	26.85	1	6,744	0.01%
2024/10/16	10	26.50	5	26.86	27.00	5	6,755	0.07%
2024/10/15	3	27.08	2	27.05	26.75	1	6,748	0.01%
2024/10/11	6	27.05	3	27.32	26.90	3	6,760	0.04%
2024/10/09	8	27.75	4	27.58	27.35	4	6,758	0.06%
2024/10/08	17	28.49	3	28.23	28.05	14	6,754	0.21%
2024/10/07	19	28.41	9	28.41	28.60	10	6,748	0.15%
2024/10/04	21.1	28.78	14	28.72	28.80	7.1	6,879	0.10%
2024/10/01	30	29.70	37	29.98	29.60	-7	6,650	-0.11%
2024/09/30	63	30.38	34	30.44	29.90	29	6,457	0.45%
2024/09/27	111	29.53	126.2	29.82	30.15	-15.2	5,422	-0.28%	大買/大賣/
2024/09/26	16	27.53	5	27.59	27.45	11	4,949	0.22%
2024/09/25	19	27.40	7.4	26.99	27.45	11.6	4,867	0.24%
2024/09/24	6	26.62	28	26.35	26.75	-22	4,826	-0.46%
2024/09/23	0.1	25.70	3	25.92	25.90	-3	4,874	-0.06%
2024/09/19	11	25.45	0	0.00	25.65	11	4,976	0.22%
2024/09/13	1	25.55	0	0.00	25.60	1	5,173	0.02%
2024/09/09	1	25.20	0	0.00	25.55	1	5,549	0.02%
2024/09/06	0	0.00	1	25.60	25.65	-1	5,789	-0.02%
2024/09/05	4.4	25.74	0	0.00	25.40	4.4	6,160	0.07%
2024/09/04	0.1	25.80	10	25.30	25.60	-9.9	6,964	-0.14%
2024/09/02	0.2	27.50	0	0.00	27.00	0.2	7,495	0.00%
2024/08/30	3	27.95	1	27.85	27.80	2	8,024	0.02%
2024/08/29	0	0.00	5	27.15	27.20	-5	8,147	-0.06%
2024/08/27	3	27.35	3	27.23	27.40	0	9,207	0.00%
2024/08/26	3	28.05	1	27.85	27.50	2	9,945	0.02%
2024/08/23	0.1	26.90	0	0.00	26.80	0.1	11,545	0.00%
2024/08/22	0	0.00	5	27.15	27.20	-5	12,180	-0.04%
2024/08/20	6	26.73	4	26.83	26.60	2	12,515	0.02%
2024/08/19	5	26.75	0	0.00	26.75	5	12,609	0.04%
2024/08/16	12	26.91	4	26.95	26.90	8	12,754	0.06%
2024/08/15	10	27.05	1	27.20	27.00	9	12,836	0.07%
2024/08/12	2	26.40	0	0.00	26.30	2	13,623	0.01%
2024/08/09	0	0.00	8.4	25.81	25.80	-8.4	14,036	-0.06%
2024/08/06	0	0.00	4	24.35	24.90	-4	16,979	-0.02%
2024/08/05	0.4	25.30	0	0.00	24.60	0.4	17,325	0.00%
2024/08/02	5	27.36	5	26.85	26.80	0	18,579	0.00%
2024/08/01	1	26.80	0	0.00	27.50	1	18,686	0.01%
2024/07/31	1	26.60	0	0.00	26.60	1	18,738	0.01%
2024/07/29	1	26.35	6	25.90	25.80	-5	18,797	-0.03%
2024/07/23	0	0.00	8	26.70	26.65	-8	19,144	-0.04%
2024/07/22	14.1	25.88	3	26.05	26.40	11.1	19,327	0.06%
2024/07/19	5.1	26.49	13	26.25	26.50	-7.9	19,319	-0.04%
2024/07/18	12	27.17	0	0.00	26.90	12	19,335	0.06%
2024/07/15	2	27.03	0	0.00	27.10	2	20,528	0.01%
2024/07/12	1	27.20	0	0.00	27.45	1	20,515	0.00%
2024/07/11	5	27.98	2	27.85	27.55	3	20,516	0.01%
2024/07/10	0	27.80	0	0.00	27.75	0	20,585	0.00%
2024/07/09	0.1	28.00	0	0.00	28.20	0.1	20,648	0.00%
2024/07/08	3.1	29.10	0.4	29.65	28.40	2.7	20,804	0.01%
2024/07/05	6.1	30.74	5	30.80	30.80	1.1	20,845	0.01%
2024/07/04	12	31.23	14	31.40	31.30	-2	20,811	-0.01%
2024/07/03	9.4	32.04	31	32.34	32.35	-21.6	20,741	-0.10%
2024/07/02	29	31.33	5.2	31.44	31.70	23.8	20,513	0.12%
2024/07/01	1	30.20	0	0.00	30.15	1	20,186	0.00%
2024/06/28	1	30.55	1	30.80	30.60	0	20,122	0.00%
2024/06/27	2	31.49	3	31.30	31.45	-1	19,994	-0.01%
2024/06/26	1	30.90	11	30.82	30.55	-10	19,832	-0.05%
2024/06/25	6	30.61	3	30.75	31.05	3	19,794	0.02%
2024/06/24	0	0.00	20	30.61	30.60	-20	19,737	-0.10%
2024/06/21	10	30.80	1	30.45	30.65	9	19,734	0.05%
2024/06/19	2	30.10	0	0.00	29.85	2	19,631	0.01%
2024/06/18	3	30.47	2.3	30.27	30.30	0.7	19,559	0.00%
2024/06/17	1	30.50	1	30.50	30.45	0	19,561	0.00%
2024/06/14	7	30.99	5	31.46	30.80	2	19,588	0.01%
2024/06/13	10	30.88	12	30.98	31.10	-2	19,422	-0.01%
2024/06/12	12	29.90	90	30.55	30.00	-78	19,276	-0.40%
2024/06/11	15	32.48	33	33.32	31.65	-18	18,932	-0.10%
2024/06/07	8	31.68	12.1	31.75	31.60	-4.1	18,165	-0.02%
2024/06/06	38	32.13	14	32.63	31.85	24	18,010	0.13%
2024/06/05	22	32.43	35	32.03	32.10	-13	17,725	-0.07%
2024/06/04	11.1	31.15	10	31.26	31.05	1.1	17,295	0.01%
2024/06/03	30	32.11	12	32.65	31.95	18	17,224	0.10%
2024/05/31	38	33.39	43	33.44	32.70	-5	17,018	-0.03%
2024/05/30	38	33.31	43.1	33.71	33.15	-5.1	16,598	-0.03%
2024/05/29	65.5	33.59	55.1	33.83	32.80	10.4	15,990	0.07%
2024/05/28	24.1	30.49	27.1	31.14	32.20	-3	14,362	-0.02%
2024/05/27	77	29.10	17	29.31	29.30	60	14,079	0.43%
2024/05/24	1	28.15	1	28.70	28.60	0	13,993	0.00%
2024/05/23	7	28.21	2	28.60	28.00	5	14,075	0.04%
2024/05/22	2	28.95	9	28.60	28.95	-7	14,147	-0.05%
2024/05/21	6	28.15	4	28.43	28.10	2	14,300	0.01%
2024/05/20	2	29.00	8	28.94	28.85	-6	14,832	-0.04%
2024/05/17	37	28.84	26	29.21	28.70	11	14,935	0.07%
2024/05/16	17	28.75	23	28.80	29.50	-6	14,772	-0.04%
2024/05/15	28	28.53	19	28.52	28.45	9	14,505	0.06%
2024/05/14	169	30.04	181.3	29.88	29.40	-12.3	14,149	-0.09%	大買/大賣/
2024/05/13	45	29.05	27.2	28.73	28.20	17.8	12,900	0.14%
2024/05/10	23	27.36	19	27.02	27.45	4	11,775	0.03%
2024/05/09	23	27.03	16	26.97	26.85	7	11,194	0.06%
2024/05/08	18	27.04	16	28.49	26.60	2	10,816	0.02%
2024/05/07	2	26.15	11	26.24	26.15	-9	9,512	-0.09%
2024/05/06	13	25.46	1	25.85	25.40	12	9,398	0.13%
2024/04/30	4	26.00	4	26.08	26.00	0	9,313	0.00%
2024/04/29	8	26.49	12	27.04	26.55	-4	9,260	-0.04%
2024/04/26	3	26.57	20	26.10	26.60	-17	9,017	-0.19%
2024/04/24	6	25.99	5	25.48	26.15	1	8,851	0.01%
2024/04/23	6	25.85	6	25.88	25.90	0	8,843	0.00%
2024/04/22	24	26.28	23	26.78	26.00	1	8,812	0.01%
2024/04/19	160	27.13	161	26.35	26.60	-1	8,358	-0.01%	大買/大賣/
2024/04/18	0	0.00	1	25.20	25.15	-1	7,740	-0.01%
2024/04/17	2	25.28	3	25.70	25.30	-1	7,806	-0.01%
2024/04/16	4	25.19	5	25.44	25.25	-1	7,912	-0.01%
2024/04/15	5	26.47	1	26.35	26.40	4	8,024	0.05%
2024/04/12	5	26.32	45	26.39	26.35	-40	8,064	-0.50%
2024/04/11	8	25.91	23.1	26.01	26.10	-15.1	8,264	-0.18%
2024/04/10	5	25.00	0	0.00	24.95	5	8,698	0.06%
2024/04/09	1	25.05	2	25.00	24.95	-1	8,859	-0.01%
2024/04/03	1	23.80	4	23.95	23.90	-3	9,007	-0.03%
2024/03/29	1	24.05	0	0.00	24.05	1	9,291	0.01%
2024/03/26	4	24.65	0	0.00	24.40	4	9,921	0.04%
2024/03/25	0	0.00	1	25.25	25.15	-1	10,016	-0.01%
2024/03/21	0	0.00	2	25.00	24.95	-2	10,763	-0.02%
2024/03/20	2	25.25	0	0.00	25.10	2	10,917	0.02%
2024/03/19	1	25.60	4	25.61	25.70	-3	11,173	-0.03%
2024/03/18	0	0.00	2	24.45	24.70	-2	11,585	-0.02%
2024/03/15	2	24.63	25	24.38	24.55	-23	12,038	-0.19%
2024/03/14	5	25.29	0	0.00	25.15	5	12,882	0.04%
2024/03/13	1	25.60	8	25.38	25.35	-7	14,522	-0.05%
2024/03/12	10.1	25.92	2	26.20	25.95	8.1	15,324	0.05%
2024/03/08	5	25.65	0	0.00	25.35	5	19,216	0.03%
2024/03/07	5	25.60	9	25.68	25.50	-4	19,921	-0.02%
2024/03/06	13	26.29	11	26.66	26.35	2	20,398	0.01%
2024/03/05	33	27.29	16	27.15	27.15	17	20,507	0.08%
2024/03/04	9	27.06	4	26.99	27.00	5	20,436	0.02%
2024/03/01	7	27.28	1	27.40	27.20	6	20,874	0.03%
2024/02/29	29	27.62	27	27.76	27.65	2	21,012	0.01%
2024/02/27	2	26.95	4	27.06	27.05	-2	20,683	-0.01%
2024/02/26	7.1	27.36	11	27.64	27.40	-3.9	20,529	-0.02%
2024/02/23	6.2	27.18	9	27.02	27.25	-2.8	20,350	-0.01%
2024/02/22	6	27.72	5.2	27.30	27.10	0.8	20,186	0.00%
2024/02/21	17	27.77	18.7	27.85	27.50	-1.7	19,912	-0.01%
2024/02/20	3	26.25	9.1	26.28	26.60	-6.1	19,353	-0.03%
2024/02/19	8	25.24	3.5	24.91	25.80	4.5	19,125	0.02%
2024/02/16	2	24.60	2	24.35	24.65	0	18,996	0.00%
2024/02/15	2	22.93	0	0.00	24.05	2	18,938	0.01%
2024/02/05	0	0.00	1	22.60	22.65	-1	18,889	-0.01%
2024/02/02	1.5	23.12	2	22.85	22.85	-0.5	18,942	0.00%
2024/01/30	0	0.00	5	23.30	23.35	-5	18,961	-0.03%
2024/01/29	0	0.00	5	23.55	23.70	-5	18,970	-0.03%
2024/01/26	0	0.00	10	23.40	23.15	-10	18,972	-0.05%
2024/01/25	1	23.40	0	0.00	23.40	1	18,982	0.01%
2024/01/23	3	23.63	0	0.00	23.50	3	19,036	0.02%
2024/01/19	0	0.00	30	23.60	23.55	-30	19,075	-0.16%
2024/01/17	0	0.00	1	23.40	23.40	-1	19,114	-0.01%
2024/01/16	1.1	23.75	0	23.90	23.80	1.1	19,150	0.01%
2024/01/15	0	0.00	0	24.60	24.50	0	19,233	0.00%
2024/01/12	1	24.90	1	24.80	24.45	0	19,412	0.00%
2024/01/09	20.1	25.82	19	26.00	25.80	1.1	19,675	0.01%
2024/01/08	19	26.94	21	26.74	26.95	-2	19,526	-0.01%
2024/01/05	32	27.30	42	27.10	27.60	-10	19,410	-0.05%
2024/01/04	104.5	27.52	103	27.29	27.30	1.5	19,050	0.01%	大買/大賣/
2024/01/03	5	26.10	15	25.91	26.20	-10	18,525	-0.05%
2024/01/02	3	25.78	0	0.00	25.60	3	18,647	0.02%
2023/12/29	0	0.00	3	25.42	25.35	-3	18,537	-0.02%
2023/12/28	0	0.00	0.1	25.30	25.20	-0.1	18,565	0.00%
2023/12/27	2	25.83	2	25.78	25.60	0	18,584	0.00%
2023/12/26	2	25.80	7	25.92	25.80	-5	18,640	-0.03%
2023/12/25	12.1	25.67	10.4	26.12	25.55	1.7	18,655	0.01%
2023/12/22	7	26.76	6	26.69	26.70	1	18,759	0.01%
2023/12/21	5	27.08	1	26.75	27.05	4	18,665	0.02%
2023/12/20	15	26.67	12	26.58	26.80	3	18,503	0.02%
2023/12/19	4	26.90	15	27.19	26.85	-11	18,498	-0.06%
2023/12/18	47.1	27.90	41	27.92	27.55	6.1	18,534	0.03%
2023/12/15	14	27.34	5	27.50	27.20	9	18,789	0.05%
2023/12/14	9	27.24	18	27.71	27.30	-9	18,972	-0.05%
2023/12/13	23	28.03	13	28.14	27.75	10	19,259	0.05%
2023/12/12	18.1	27.86	15	28.10	27.90	3.1	19,542	0.02%
2023/12/11	75.2	28.24	133	28.45	27.90	-57.8	19,459	-0.30%	大賣/
2023/12/08	229	29.19	165.3	28.53	29.30	63.7	18,535	0.34%	大買/大賣/
2023/12/07	95	28.02	67	27.96	28.10	28	16,888	0.17%
2023/12/06	69	28.70	86	27.89	28.50	-17	16,039	-0.11%
2023/12/05	81	28.55	112	28.40	28.80	-31	14,345	-0.22%	大賣/
2023/12/04	20	25.31	32.5	25.63	26.20	-12.5	12,101	-0.10%
2023/12/01	11	23.85	19.8	23.32	23.85	-8.8	11,401	-0.08%
2023/11/30	18	22.84	12	22.94	22.60	6	10,862	0.06%
2023/11/29	13	22.03	11	22.33	22.30	2	10,612	0.02%
2023/11/28	61	22.68	12.6	21.94	22.30	48.4	10,412	0.46%
2023/11/27	3	21.50	31	21.61	21.30	-28	9,810	-0.29%
2023/11/24	0	0.00	8	20.78	20.65	-8	9,572	-0.08%
2023/11/20	1.1	20.51	0	0.00	20.45	1.1	9,698	0.01%
2023/11/16	0	0.00	2	20.55	20.55	-2	10,185	-0.02%
2023/11/15	6	20.17	0	0.00	20.15	6	10,589	0.06%
2023/11/13	3.2	20.08	0	0.00	20.15	3.2	10,833	0.03%
2023/11/10	1	20.40	0	0.00	20.25	1	10,784	0.01%
2023/11/09	3	20.95	2	20.75	20.55	1	10,716	0.01%
2023/11/08	4	21.25	0	0.00	21.25	4	10,699	0.04%
2023/11/07	17	21.50	0	0.00	21.40	17	10,703	0.16%
2023/11/03	5	21.75	0	0.00	21.70	5	10,676	0.05%
2023/11/02	0	0.00	1	21.45	21.55	-1	10,640	-0.01%
2023/11/01	1.1	21.19	6	21.29	21.25	-4.9	10,607	-0.05%
2023/10/31	1	21.95	0	0.00	21.60	1	10,527	0.01%
2023/10/30	0	0.00	1	22.30	22.30	-1	10,489	-0.01%
2023/10/27	0.1	22.20	0	0.00	22.20	0.1	10,461	0.00%
2023/10/26	0.4	22.31	0	0.00	22.25	0.4	10,411	0.00%
2023/10/24	1	22.05	0	0.00	22.95	1	10,430	0.01%
2023/10/23	2	22.80	10	23.03	22.70	-8	10,314	-0.08%
2023/10/20	11	23.91	5	23.68	23.90	6	10,141	0.06%
2023/10/19	10	24.23	3	23.98	24.45	7	9,938	0.07%
2023/10/18	0	0.00	1	23.60	22.75	-1	9,503	-0.01%
2023/10/17	4.1	22.82	0	0.00	22.60	4.1	9,367	0.04%
2023/10/13	1	23.80	1	24.00	23.75	0	9,248	0.00%
2023/10/12	13	23.46	13	23.52	23.60	0	9,136	0.00%
2023/10/11	12	23.83	11	24.32	23.85	1	9,077	0.01%
2023/10/06	9	24.06	12	23.99	24.30	-3	8,907	-0.03%
2023/10/05	1	23.55	0	23.50	23.10	1	8,616	0.01%
2023/10/04	3	22.88	4	23.14	22.90	-1	8,536	-0.01%
2023/10/02	11	22.74	6	23.29	22.55	5	8,403	0.06%
2023/09/28	4	23.70	6	24.16	23.75	-2	8,239	-0.02%
2023/09/27	40	23.88	32	23.77	23.60	8	8,122	0.10%
2023/09/25	13	23.45	13	23.42	23.70	0	7,734	0.00%
2023/09/22	3	22.90	8	22.91	22.90	-5	7,662	-0.07%
2023/09/21	19	23.38	16	23.74	23.30	3	7,516	0.04%
2023/09/20	28	24.86	26	24.43	23.85	2	7,195	0.03%
2023/09/19	19	23.90	219	24.13	23.85	-200	6,443	-3.10%	大賣/鉅額交易
2023/09/18	2	23.98	1	24.15	23.70	1	6,102	0.02%
2023/09/15	219	23.88	17.7	23.81	24.30	201.3	5,512	3.65%	大買/鉅額交易
2023/09/14	0	0.00	16.1	21.98	22.10	-16.1	4,726	-0.34%
2023/09/12	0	0.00	0.1	20.80	20.80	-0.1	4,367	0.00%
2023/09/11	5	20.80	0	0.00	20.40	5	4,361	0.11%
2023/09/08	1	21.05	0	0.00	20.85	1	4,365	0.02%
2023/09/06	9	20.89	63	21.20	20.95	-54	4,247	-1.27%
2023/09/05	2	20.65	2	20.25	20.60	0	4,136	0.00%
2023/08/25	1	20.00	2	19.98	19.80	-1	4,151	-0.02%
2023/08/24	65	20.34	6	20.40	20.10	59	4,108	1.44%
2023/08/23	31	21.28	26	21.55	21.25	5	4,004	0.12%
2023/08/22	0	0.00	6	21.15	21.15	-6	3,712	-0.16%
2023/08/21	3	19.85	1	19.65	19.85	2	3,431	0.06%
2023/08/18	0	0.00	2.1	20.33	20.95	-2.1	2,996	-0.07%
2023/08/14	0.2	18.45	0	0.00	18.15	0.2	2,692	0.01%
2023/08/11	0	0.00	1	19.10	19.20	-1	2,649	-0.04%
2023/08/10	1	18.75	0	0.00	18.90	1	2,633	0.04%
2023/08/09	3	19.00	0.1	19.10	18.80	2.9	2,630	0.11%
2023/08/07	1	18.85	0	0.00	18.95	1	2,711	0.04%
2023/08/02	0	0.00	3	19.10	19.10	-3	2,817	-0.11%
2023/08/01	0	0.00	0.1	19.25	19.20	-0.1	2,792	0.00%
2023/07/31	10	18.88	0	0.00	18.80	10	2,774	0.36%
2023/07/28	5	19.60	0	0.00	19.30	5	2,744	0.18%
2023/07/27	1	18.95	0	0.00	18.95	1	2,658	0.04%
2023/07/21	3	18.95	0	0.00	18.85	3	2,695	0.11%
2023/07/14	0	0.00	0.1	19.20	19.00	-0.1	2,789	0.00%
2023/07/12	0	0.00	5	19.15	19.05	-5	2,822	-0.18%
2023/07/11	0	0.00	8	19.45	19.40	-8	2,822	-0.28%
2023/07/07	1	19.85	2.1	19.99	19.80	-1.1	2,903	-0.04%
2023/07/03	0	0.00	0.1	20.90	20.80	-0.1	3,184	0.00%
2023/06/30	5	20.10	0	0.00	20.10	5	3,158	0.16%
2023/06/26	5	21.40	3.1	21.41	21.25	1.9	3,363	0.06%
2023/06/21	0.5	21.05	0	0.00	20.90	0.5	3,397	0.01%
2023/06/15	0	0.00	10	21.80	21.50	-10	3,854	-0.26%
2023/06/14	1	21.80	0.1	21.65	21.60	1	3,950	0.02%
2023/06/09	1	21.40	1	21.40	21.60	0	4,557	0.00%
2023/06/08	4	21.91	2.2	21.81	21.75	1.9	4,624	0.04%
2023/06/06	0	0.00	5	21.15	21.20	-5	4,833	-0.10%
2023/06/05	1	20.45	0.1	20.90	20.85	0.9	5,025	0.02%
2023/06/02	3	20.50	0	0.00	20.40	3	5,132	0.06%
2023/06/01	1	20.35	4.2	20.43	20.45	-3.2	5,466	-0.06%
2023/05/31	12.1	20.95	3.1	21.04	20.80	9	5,852	0.15%
2023/05/29	0.3	21.50	0	0.00	21.45	0.3	7,857	0.00%
2023/05/25	4	21.95	0	0.00	22.00	4	8,858	0.05%
2023/05/23	4	22.50	0	0.00	22.30	4	8,896	0.04%
2023/05/22	0	0.00	1	22.50	22.50	-1	8,899	-0.01%
2023/05/19	3.1	22.15	3	22.25	22.10	0.1	8,903	0.00%
2023/05/12	1	21.95	1	22.15	21.95	0	8,908	0.00%
2023/05/11	0	0.00	2	22.00	22.05	-2	8,900	-0.02%
2023/05/10	7	22.35	2.2	22.31	22.45	4.9	8,826	0.05%
2023/05/05	0	0.00	2	21.85	21.65	-2	8,720	-0.02%
2023/05/04	1	21.85	1	21.80	21.65	0	8,728	0.00%
2023/05/03	4	21.76	2	21.78	21.65	2	8,753	0.02%
2023/04/28	0	0.00	0.1	22.65	22.50	-0.1	8,760	0.00%
2023/04/26	5	22.30	0	0.00	22.25	5	8,721	0.06%
2023/04/25	5	22.50	1	22.72	22.40	4	8,694	0.05%
2023/04/24	15	23.40	0	0.00	23.20	15	8,660	0.17%
2023/04/21	0	0.00	24.4	23.62	23.25	-24.4	8,662	-0.28%
2023/04/20	6	24.06	1	24.40	23.80	5	8,623	0.06%
2023/04/19	2	24.40	1.1	24.27	24.15	0.9	8,602	0.01%
2023/04/18	7	25.01	10.1	24.95	24.50	-3.1	8,575	-0.04%
2023/04/17	17	25.13	5	25.35	25.25	12	8,545	0.14%
2023/04/14	10	25.00	1	25.15	25.20	9	8,534	0.11%
2023/04/12	10	25.00	11	25.28	25.30	-1	8,487	-0.01%
2023/04/10	1.1	25.56	1	26.05	25.60	0.1	8,468	0.00%
2023/04/07	6	25.58	6	25.72	25.70	0	8,480	0.00%
2023/04/06	11	25.57	27.1	25.46	25.50	-16.1	8,432	-0.19%
2023/03/31	0	0.00	0.1	24.75	24.75	-0.1	8,349	0.00%
2023/03/28	14.1	24.71	12	25.08	24.35	2.1	8,788	0.02%
2023/03/27	1	24.80	2.3	24.52	24.90	-1.3	8,738	-0.01%
2023/03/24	2	23.80	0.7	23.95	24.00	1.4	8,728	0.02%
2023/03/23	7.2	23.78	1	23.85	23.75	6.2	8,719	0.07%
2023/03/22	17	25.53	1	25.99	24.85	16	8,581	0.19%
2023/03/21	1	24.65	1.2	24.65	24.75	-0.2	8,388	0.00%
2023/03/20	0	0.00	1	25.00	24.45	-1	8,336	-0.01%
2023/03/17	17.2	24.98	0	0.00	24.65	17.2	8,284	0.21%
2023/03/16	10	25.68	0	0.00	25.10	10	8,185	0.12%
2023/03/15	0	0.00	3.2	25.75	25.90	-3.2	7,998	-0.04%
2023/03/14	0	0.00	3.3	24.73	25.00	-3.3	7,709	-0.04%
2023/03/13	5.1	24.30	21	24.88	24.60	-15.9	7,587	-0.21%
2023/03/10	0.1	25.40	6.2	25.86	25.00	-6.2	7,522	-0.08%
2023/03/09	1	25.65	2	25.55	25.50	-1	7,367	-0.01%
2023/03/08	18.2	25.91	0.3	26.40	25.65	17.9	7,310	0.24%
2023/03/07	16	26.48	48	26.51	26.45	-32	7,152	-0.45%
2023/03/06	49.8	26.90	10	26.45	26.85	39.8	7,073	0.56%
2023/03/03	19	26.48	17.1	26.28	27.00	1.9	6,800	0.03%
2023/03/02	28	26.58	123.2	26.41	26.10	-95.2	6,399	-1.49%	大賣/
2023/03/01	166.2	26.12	56	26.21	25.40	110.2	5,622	1.96%	大買/鉅額交易
2023/02/24	25	24.85	14.9	25.31	25.70	10.1	4,432	0.23%
2023/02/23	8	22.68	20.8	23.13	23.40	-12.8	3,756	-0.34%
2023/02/20	0	0.00	1.1	21.05	21.00	-1.1	3,461	-0.03%
2023/02/16	0	0.00	0.2	20.75	20.80	-0.2	3,472	0.00%
2023/02/15	0.2	20.25	1	20.50	20.30	-0.9	3,495	-0.02%
2023/02/10	0.2	19.90	0	0.00	19.85	0.2	3,590	0.01%
2023/02/09	0	0.00	0	20.35	20.30	0	3,628	0.00%
2023/02/06	0	0.00	0.1	20.30	20.25	-0.1	3,680	0.00%
2023/02/03	0	0.00	1	20.30	20.40	-1	3,691	-0.03%
2023/02/02	0	0.00	9	20.35	20.35	-9	3,683	-0.24%
2023/02/01	1	20.45	1	20.55	20.40	0	3,684	0.00%
2023/01/31	0	0.00	0.2	19.80	20.20	-0.2	3,663	-0.01%
2023/01/30	0	0.00	0	19.30	19.40	0	3,625	0.00%
2023/01/16	0.1	19.80	0	0.00	19.00	0.1	3,646	0.00%
2023/01/06	1	18.95	0	0.00	19.05	1	3,705	0.03%
2023/01/04	0.3	19.32	0	0.00	19.20	0.3	3,734	0.01%
2022/12/30	0	0.00	1	20.10	20.00	-1	3,718	-0.03%
2022/12/27	0	0.00	0.3	20.90	20.65	-0.3	3,757	-0.01%
2022/12/23	17	20.71	19	20.74	20.65	-2	3,703	-0.05%
2022/12/22	17	21.51	7	21.41	21.40	10	3,650	0.27%
2022/12/20	2	21.00	1	20.85	20.10	1	3,388	0.03%
2022/12/19	2	20.70	6	20.10	20.05	-4	3,370	-0.12%
2022/12/16	0	0.00	2	20.80	20.65	-2	3,428	-0.06%
2022/12/15	0	0.00	5	20.45	20.45	-5	3,384	-0.15%
2022/12/13	0	0.00	3	20.15	20.10	-3	3,492	-0.09%
2022/12/09	3	19.35	0	0.00	19.60	3	3,547	0.08%
2022/12/08	2	19.05	0	0.00	19.20	2	3,712	0.05%
2022/12/07	0	0.00	3	18.85	18.90	-3	3,746	-0.08%
2022/12/05	4	19.94	0	20.00	19.90	4	3,731	0.11%
2022/11/30	0	0.00	0.1	20.10	20.10	-0.1	3,679	0.00%
2022/11/29	0	0.00	1	20.10	20.10	-1	3,683	-0.03%
2022/11/25	1	19.95	2.4	19.99	19.95	-1.4	3,683	-0.04%
2022/11/23	0	0.00	0.2	19.20	19.25	-0.2	3,630	-0.01%
2022/11/16	1	19.20	0	0.00	19.05	1	3,815	0.03%
2022/11/15	0	0.00	0.3	19.03	19.00	-0.3	3,824	-0.01%
2022/11/11	0	0.00	1	18.75	18.75	-1	4,545	-0.02%
2022/11/10	0	0.00	2	18.68	18.65	-2	4,525	-0.04%
2022/11/09	1.6	18.38	0	0.00	18.35	1.6	4,511	0.04%
2022/11/08	1	18.95	0	0.00	18.70	1	4,494	0.02%
2022/11/07	0	0.00	0.1	18.40	18.45	-0.1	4,462	0.00%
2022/11/04	0	0.00	0.8	17.76	17.70	-0.8	4,449	-0.02%
2022/11/03	1	17.45	0.7	17.51	17.40	0.3	4,412	0.01%
2022/11/01	1	17.45	0	0.00	17.50	1	4,426	0.02%
2022/10/31	1.5	17.82	0	0.00	17.65	1.5	4,442	0.03%
2022/10/27	0	0.00	0.5	18.25	18.40	-0.5	4,523	-0.01%
2022/10/26	1	17.80	0	0.00	18.30	1	4,565	0.02%
2022/10/25	0	0.00	1	18.30	18.30	-1	4,579	-0.02%
2022/10/20	0	0.00	1	17.85	18.10	-1	4,660	-0.02%
2022/10/17	1	17.50	0	0.00	18.00	1	5,177	0.02%
2022/10/12	0.1	18.65	0	0.00	18.65	0.1	5,660	0.00%
2022/10/06	1	19.50	0	0.00	19.85	1	5,659	0.02%
2022/10/05	0	0.00	1	19.90	19.55	-1	5,671	-0.02%
2022/10/04	1	19.30	1	19.35	19.25	0	5,670	0.00%
2022/10/03	0	0.00	1	18.50	18.35	-1	5,630	-0.02%
2022/09/30	1.1	17.75	0	0.00	18.20	1.1	5,638	0.02%
2022/09/28	1	18.90	0	0.00	18.60	1	5,604	0.02%
2022/09/26	6.1	20.47	0	0.00	19.85	6.1	5,552	0.11%
2022/09/23	1	21.90	3	21.40	21.30	-2	5,520	-0.04%
2022/09/22	3.1	21.38	0	0.00	21.20	3.1	5,439	0.06%
2022/09/21	2	21.50	2	21.53	21.40	0	5,394	0.00%
2022/09/20	0	0.00	1	20.95	20.90	-1	5,261	-0.02%
2022/09/19	1	20.75	0	0.00	20.65	1	5,321	0.02%
2022/09/16	0	0.00	1	21.85	21.85	-1	5,335	-0.02%
2022/09/15	7	21.76	3	21.77	21.75	4	5,368	0.07%
2022/09/14	0	0.00	0.1	20.55	20.75	-0.1	5,276	0.00%
2022/09/08	0	0.00	10	20.00	20.15	-10	5,403	-0.19%
2022/09/07	0	0.00	0	19.95	19.85	0	5,483	0.00%
2022/09/06	0.1	20.25	1	20.30	20.10	-0.9	5,500	-0.02%
2022/09/05	0	0.00	1	20.30	20.10	-1	5,528	-0.02%
2022/09/02	1	20.20	0.1	20.45	20.20	0.9	5,542	0.02%
2022/08/31	1	21.10	3	21.27	21.45	-2	5,517	-0.04%
2022/08/30	1	21.40	4	21.56	21.55	-3	5,504	-0.05%
2022/08/29	1	21.45	106	21.40	21.55	-105	5,509	-1.91%	大賣/鉅額交易
2022/08/26	0.2	22.90	0	0.00	22.90	0.2	5,457	0.00%
2022/08/25	1	23.00	0	0.00	23.00	1	5,442	0.02%
2022/08/24	3.1	23.27	3	23.60	23.15	0.1	5,448	0.00%
2022/08/23	18	24.15	30	24.05	23.70	-12	5,430	-0.22%
2022/08/22	30	23.55	10	23.56	23.95	20	5,325	0.38%
2022/08/19	34.1	24.52	151	24.52	24.20	-116.9	5,266	-2.22%	大賣/鉅額交易
2022/08/18	174	24.40	52	24.34	24.75	122	4,912	2.48%	大買/鉅額交易
2022/08/17	17	23.12	25	22.60	22.50	-8	4,621	-0.17%
2022/08/16	25	22.44	0	0.00	22.65	25	4,660	0.54%
2022/08/15	0.5	22.55	0	0.00	22.45	0.5	4,882	0.01%
2022/08/12	5	22.40	0	0.00	22.50	5	4,995	0.10%
2022/08/11	0	0.00	2	22.45	22.40	-2	5,046	-0.04%
2022/08/04	4	22.60	8	22.30	22.60	-4	5,434	-0.07%
2022/08/02	4	23.15	0	0.00	23.60	4	5,814	0.07%
2022/08/01	6	23.74	1	23.85	24.00	5	5,911	0.08%
2022/07/29	6	23.58	2	23.55	23.70	4	6,043	0.07%
2022/07/28	0	0.00	10	23.35	23.50	-10	6,318	-0.16%
2022/07/27	1	23.75	11	23.60	23.70	-10	6,772	-0.15%
2022/07/26	32	23.89	2	24.18	23.60	30	6,987	0.43%
2022/07/25	31	24.66	7	24.51	24.50	24	7,305	0.33%
2022/07/22	10	25.53	160.5	25.86	25.50	-150.5	7,465	-2.02%	大賣/鉅額交易
2022/07/21	185.1	24.82	12	24.85	24.85	173.1	7,566	2.29%	大買/鉅額交易
2022/07/20	147	23.03	135	22.63	22.60	12	7,556	0.16%	大買/大賣/
2022/07/14	0	0.00	2	20.20	20.80	-2	11,543	-0.02%
2022/07/12	0.1	20.05	0	0.00	19.75	0.1	11,648	0.00%
2022/07/11	0	0.00	3	20.90	21.20	-3	11,721	-0.03%
2022/07/08	0	0.00	1	21.10	21.00	-1	11,738	-0.01%
2022/07/06	0.1	20.25	0	0.00	20.15	0.1	11,747	0.00%
2022/07/04	0	0.00	13	19.60	19.75	-13	11,744	-0.11%
2022/07/01	13	19.30	18	20.29	19.20	-5	11,731	-0.04%
2022/06/30	0.1	20.55	0	0.00	20.40	0.1	11,679	0.00%
2022/06/28	0	0.00	2	21.58	21.85	-2	11,632	-0.02%
2022/06/27	2	21.83	0	0.00	21.90	2	11,618	0.02%
2022/06/24	6	21.28	5	21.16	20.80	1	11,560	0.01%
2022/06/21	0	0.00	3	21.30	21.55	-3	11,420	-0.03%
2022/06/17	0.5	22.80	2	23.10	22.60	-1.5	11,316	-0.01%
2022/06/16	0	0.00	2	23.05	22.95	-2	11,333	-0.02%
2022/06/14	1.1	24.44	1	24.65	24.40	0.1	11,358	0.00%
2022/06/13	1	24.50	2	24.90	24.50	-1	11,431	-0.01%
2022/06/10	0	0.00	3	25.63	25.70	-3	11,566	-0.03%
2022/06/09	1	26.15	0	0.00	26.00	1	11,788	0.01%
2022/06/08	1	26.65	0	0.00	26.55	1	12,167	0.01%
2022/06/07	0	0.00	3	26.75	26.55	-3	12,938	-0.02%
2022/06/06	1	27.15	0	0.00	26.95	1	13,067	0.01%
2022/05/26	1	27.15	0	0.00	27.00	1	13,610	0.01%
2022/05/24	4	26.89	1	26.75	27.10	3	13,941	0.02%
2022/05/23	1	26.70	1	27.00	26.85	0	14,091	0.00%
2022/05/20	1	26.00	0	0.00	26.05	1	13,981	0.01%
2022/05/19	1	25.60	0	0.00	26.15	1	14,115	0.01%
2022/05/18	1	26.55	0	0.00	26.50	1	14,198	0.01%
2022/05/17	17	26.35	8	26.23	26.10	9	14,197	0.06%
2022/05/13	2.5	27.04	0	0.00	26.65	2.5	14,126	0.02%
2022/05/11	1	27.80	10	28.03	27.90	-9	13,901	-0.06%
2022/05/10	4	29.86	4	29.53	29.25	0	13,714	0.00%
2022/05/09	2	30.50	0	0.00	29.20	2	13,542	0.01%
2022/05/06	7	30.41	7	29.83	30.15	0	13,483	0.00%
2022/05/05	2	30.13	11	30.25	30.40	-9	13,386	-0.07%
2022/05/04	20	31.09	18	30.39	30.20	2	13,143	0.02%
2022/05/03	3	29.15	1	29.40	29.50	2	12,726	0.02%
2022/04/29	3	29.50	3	29.33	30.05	0	12,531	0.00%
2022/04/28	3	28.25	2	28.25	28.25	1	12,190	0.01%
2022/04/27	39	29.07	37	29.06	28.75	2	11,951	0.02%
2022/04/26	6	29.43	20	29.12	28.40	-14	11,537	-0.12%
2022/04/25	17	31.27	42	31.05	30.50	-25	11,187	-0.22%
2022/04/22	159	32.81	238	32.66	33.00	-79	10,690	-0.74%	大買/大賣/
2022/04/21	337	31.33	234	31.31	31.95	103	9,153	1.13%	大買/大賣/鉅額交易
2022/04/20	103	30.27	109	29.80	29.20	-6	8,103	-0.07%	大買/大賣/
2022/04/19	0	0.00	0.1	28.35	28.15	-0.1	7,118	0.00%
2022/04/15	0	0.00	4.5	27.97	27.75	-4.5	7,025	-0.06%
2022/04/14	2	27.25	0.5	27.30	27.30	1.5	6,965	0.02%
2022/04/12	1	25.90	0	0.00	25.90	1	6,961	0.01%
2022/04/07	10	26.80	1	26.80	26.50	9	7,039	0.13%
2022/03/31	2	27.95	0	0.00	27.90	2	7,189	0.03%
2022/03/30	2	27.95	0	0.00	27.95	2	7,259	0.03%
2022/03/29	0	27.90	0	0.00	27.90	0	7,322	0.00%
2022/03/25	0	0.00	1	27.80	27.85	-1	7,742	-0.01%
2022/03/24	0	0.00	1	28.70	28.55	-1	7,738	-0.01%
2022/03/23	0	0.00	1	29.00	28.75	-1	7,841	-0.01%
2022/03/22	15	28.67	0	0.00	28.60	15	7,898	0.19%
2022/03/21	0	0.00	1	28.90	28.95	-1	8,006	-0.01%
2022/03/16	0	0.00	1	27.85	27.50	-1	8,091	-0.01%
2022/03/15	2	27.55	6	28.35	27.40	-4	8,137	-0.05%
2022/03/14	1	28.85	0	0.00	28.80	1	8,432	0.01%
2022/03/11	2	30.43	8	29.76	29.60	-6	8,444	-0.07%
2022/03/10	2	29.78	17.1	29.48	30.00	-15.1	8,269	-0.18%
2022/03/09	3	27.55	1.2	28.04	28.15	1.9	7,648	0.02%
2022/03/08	7.2	27.67	2	27.73	26.90	5.2	7,804	0.07%
2022/03/07	12	27.81	7	27.80	28.00	5	7,813	0.06%
2022/03/03	0	0.00	0.6	28.65	28.60	-0.6	7,866	-0.01%
2022/03/02	3	28.27	2	28.50	27.85	1	7,971	0.01%
2022/02/25	40	29.10	44	28.27	28.20	-4	8,264	-0.05%
2022/02/23	31	28.63	13	28.76	28.15	18	8,174	0.22%
2022/02/22	10	27.20	50	27.27	27.50	-40	8,051	-0.50%
2022/02/21	10	28.79	18	29.06	28.20	-8	8,013	-0.10%
2022/02/18	0	0.00	0.5	27.90	28.00	-0.5	7,872	-0.01%
2022/02/17	0	0.00	2	27.40	27.35	-2	7,886	-0.03%
2022/02/14	0	0.00	0.1	26.60	26.50	-0.1	8,213	0.00%
2022/02/11	0	0.00	0.1	27.00	27.00	-0.1	8,362	0.00%
2022/02/10	0	0.00	4.1	26.68	26.90	-4.1	8,711	-0.05%
2022/02/09	0	0.00	0.2	26.58	26.70	-0.2	8,825	0.00%
2022/02/08	45	26.37	4	26.09	26.40	41	8,857	0.46%
2022/02/07	11	25.86	12.3	25.60	25.70	-1.3	8,953	-0.01%
2022/01/26	1	24.65	1	24.60	24.55	0	9,350	0.00%
2022/01/25	0.3	24.30	1	24.65	24.05	-0.7	9,484	-0.01%
2022/01/24	0.1	24.60	3	24.77	25.15	-3	9,524	-0.03%
2022/01/21	0	0.00	3	25.30	25.25	-3	9,680	-0.03%
2022/01/19	2	26.31	0	0.00	26.30	2	9,896	0.02%
2022/01/18	12	27.02	0	0.00	26.95	12	10,071	0.12%
2022/01/13	10	27.25	0	0.00	27.10	10	10,729	0.09%
2022/01/11	0	0.00	1	28.10	27.75	-1	10,983	-0.01%
2022/01/10	43	27.92	2	27.85	27.80	41	11,386	0.36%
2022/01/07	0.2	28.05	3	27.95	27.95	-2.8	11,551	-0.02%
2022/01/06	0	0.00	1	28.80	28.75	-1	11,917	-0.01%
2022/01/05	1	28.95	0	0.00	28.90	1	12,229	0.01%
2021/12/30	3	29.10	0	0.00	29.20	3	13,938	0.02%
2021/12/28	1	29.65	3	29.60	29.25	-2	14,596	-0.01%
2021/12/27	1	29.50	0	0.00	29.25	1	15,436	0.01%
2021/12/23	3	30.63	1	30.90	30.00	2	17,091	0.01%
2021/12/22	1	30.75	0.3	30.85	30.60	0.7	17,714	0.00%
2021/12/21	6.3	30.99	11	30.53	31.35	-4.7	17,683	-0.03%
2021/12/20	4	29.98	21	30.09	29.75	-17	17,477	-0.10%
2021/12/17	0	0.00	5	30.35	29.95	-5	17,573	-0.03%
2021/12/16	2	29.88	1	29.55	29.60	1	17,526	0.01%
2021/12/15	0	0.00	5	29.28	29.75	-5	17,501	-0.03%
2021/12/14	2	29.40	0	0.00	29.00	2	17,464	0.01%
2021/12/13	0	0.00	1	30.05	30.55	-1	17,450	-0.01%
2021/12/10	0	0.00	6	30.77	30.60	-6	17,505	-0.03%
2021/12/09	2	31.13	11	31.07	31.10	-9	17,714	-0.05%
2021/12/08	23	31.76	3	31.21	31.20	20	17,835	0.11%
2021/12/07	8	30.61	9	30.70	30.95	-1	17,465	-0.01%
2021/12/06	2	30.10	7	29.91	30.05	-5	17,332	-0.03%
2021/12/03	12	29.15	0	0.00	28.80	12	17,262	0.07%
2021/12/02	5	29.70	2	29.30	29.40	3	17,458	0.02%
2021/12/01	1	28.30	0	0.00	28.65	1	17,372	0.01%
2021/11/30	13	28.85	26.4	28.91	29.00	-13.4	17,498	-0.08%
2021/11/29	0	0.00	12	26.43	27.15	-12	17,572	-0.07%
2021/11/26	12	27.53	4	28.45	27.40	8	17,809	0.04%
2021/11/25	7	29.41	9	28.90	28.85	-2	17,935	-0.01%
2021/11/24	8	29.46	1	29.50	30.05	7	18,295	0.04%
2021/11/23	1	28.30	3	28.78	28.70	-2	18,414	-0.01%
2021/11/22	1	27.55	1	28.40	28.00	0	19,057	0.00%
2021/11/19	1.4	27.74	0	0.00	27.70	1.4	20,488	0.01%
2021/11/18	0	0.00	20	28.75	28.55	-20	22,165	-0.09%
2021/11/17	3	28.53	3	28.38	28.35	0	22,237	0.00%
2021/11/16	2	29.43	5	29.42	29.50	-3	22,449	-0.01%
2021/11/15	3	28.67	2	28.63	28.55	1	22,949	0.00%
2021/11/12	2	29.08	6	29.38	29.20	-4	23,397	-0.02%
2021/11/11	3	28.98	6	29.37	29.30	-3	23,441	-0.01%
2021/11/10	1.1	29.80	0	0.00	29.60	1.1	23,428	0.00%
2021/11/09	26	29.98	4	29.60	30.00	22	23,447	0.09%
2021/11/08	0	28.85	2	29.58	29.70	-2	23,286	-0.01%
2021/11/05	0	28.40	0	0.00	28.40	0	23,459	0.00%
2021/11/04	5	28.80	45	28.85	28.35	-40	23,601	-0.17%
2021/11/03	17	29.17	1	29.90	28.60	16	23,613	0.07%
2021/11/02	7	28.20	9	28.49	28.15	-2	23,632	-0.01%
2021/11/01	1	27.80	3	28.07	27.80	-2	23,536	-0.01%
2021/10/29	0	0.00	2	27.40	27.70	-2	23,490	-0.01%
2021/10/28	3.1	27.85	31	27.69	27.40	-28	23,422	-0.12%
2021/10/27	3	28.00	3	27.72	27.50	0	23,567	0.00%
2021/10/26	0	0.00	3	28.75	28.85	-3	24,010	-0.01%
2021/10/25	2	28.30	3	28.43	28.05	-1	24,425	0.00%
2021/10/22	3	28.13	2	27.40	27.40	1	24,559	0.00%
2021/10/21	0	0.00	11	29.10	29.00	-11	24,781	-0.04%
2021/10/20	2	28.80	0	0.00	28.85	2	24,809	0.01%
2021/10/19	4	29.36	3	29.55	29.15	1	25,173	0.00%
2021/10/18	15	29.73	8	29.11	29.20	7	25,495	0.03%
2021/10/15	2	31.13	2	31.28	30.70	0	25,478	0.00%
2021/10/14	26	31.68	21	31.23	30.90	5	25,577	0.02%
2021/10/13	14	32.23	2	33.68	31.90	12	25,525	0.05%
2021/10/12	7	34.01	2	33.85	33.65	5	26,659	0.02%
2021/10/08	17	37.31	21	36.60	36.25	-4	27,292	-0.01%
2021/10/07	35	36.26	27	36.59	36.40	8	27,775	0.03%
2021/10/06	8	35.56	1	35.25	34.00	7	27,723	0.03%
2021/10/05	14	35.20	22	35.35	35.95	-8	28,502	-0.03%
2021/10/04	39	35.66	37	35.83	36.50	2	28,379	0.01%
2021/10/01	3	36.98	17	37.40	35.90	-14	27,858	-0.05%
2021/09/30	67	37.90	33	39.05	39.85	34	27,282	0.12%
2021/09/29	13	37.03	6	36.98	36.25	7	26,780	0.03%
2021/09/28	4	35.48	1	35.40	35.50	3	26,681	0.01%
2021/09/27	3	36.58	2	36.60	36.50	1	26,967	0.00%
2021/09/24	2	37.10	3	36.83	37.05	-1	27,389	0.00%
2021/09/23	1	36.20	3	36.38	36.00	-2	27,895	-0.01%
2021/09/22	2	35.80	0	0.00	35.45	2	28,899	0.01%
2021/09/15	2	36.58	6	37.50	37.05	-4	31,292	-0.01%
2021/09/14	7	36.90	15	38.63	37.00	-8	33,519	-0.02%
2021/09/13	8	37.79	9	37.88	37.20	-1	34,893	0.00%
2021/09/10	0	0.00	21	35.46	35.85	-21	35,042	-0.06%
2021/09/09	1	35.35	0	0.00	35.30	1	35,802	0.00%
2021/09/08	36	36.14	4	36.33	36.20	32	36,746	0.09%
2021/09/07	49	37.74	53	37.48	36.35	-4	37,562	-0.01%
2021/09/06	11	36.15	1	37.70	35.80	10	38,023	0.03%
2021/09/03	8	38.05	35	37.74	37.70	-27	38,313	-0.07%
2021/09/02	2	39.05	13	39.05	38.90	-11	38,214	-0.03%
2021/09/01	20	39.11	12	39.58	38.50	8	38,146	0.02%
2021/08/31	16	41.70	3	40.47	40.40	13	38,165	0.03%
2021/08/30	30	42.95	3	42.37	41.60	27	38,191	0.07%
2021/08/27	9	41.57	103.1	41.60	41.00	-94	37,861	-0.25%	大賣/
2021/08/26	100.1	43.41	158	42.90	42.75	-58	37,985	-0.15%	大賣/
2021/08/25	390	42.44	344	41.95	43.10	46	38,102	0.12%	大買/大賣/
2021/08/24	246	41.42	81	41.85	43.25	165	36,942	0.45%	大買/鉅額交易
2021/08/23	5	38.25	13	39.03	39.35	-8	35,626	-0.02%
2021/08/20	3	35.50	0.2	35.80	35.80	2.8	35,917	0.01%
2021/08/19	7	35.54	17	36.85	34.50	-10	36,090	-0.03%
2021/08/18	8	35.03	27	34.83	35.70	-19	35,873	-0.05%
2021/08/17	1	34.40	1	34.60	33.10	0	36,218	0.00%
2021/08/16	1	33.32	1	34.00	33.95	0	37,250	0.00%
2021/08/13	2	35.45	2	36.60	34.90	0	37,687	0.00%
2021/08/12	2	35.63	1	35.55	35.95	1	37,874	0.00%
2021/08/11	9	35.63	15	35.97	35.40	-6	38,208	-0.02%
2021/08/10	3	37.78	1	38.05	37.10	2	38,133	0.01%
2021/08/06	14	39.65	16	38.95	38.25	-2	38,865	-0.01%
2021/08/05	2	38.00	6	38.11	37.55	-4	38,783	-0.01%
2021/08/04	1	39.00	1	38.70	38.50	0	39,050	0.00%
2021/08/03	4	38.38	10	38.46	38.25	-6	40,143	-0.01%
2021/08/02	3	38.00	8	38.66	38.90	-5	40,483	-0.01%
2021/07/30	29	39.88	8.5	40.77	38.40	20.5	40,492	0.05%
2021/07/29	16.5	41.14	15	40.98	41.90	1.5	40,012	0.00%
2021/07/28	66.1	38.00	62	38.10	38.20	4.1	39,583	0.01%
2021/07/27	4	39.01	5	38.87	37.65	-1	39,417	0.00%
2021/07/26	0	0.00	2	39.85	38.60	-2	39,346	-0.01%
2021/07/23	29	40.03	28	40.69	40.30	1	39,342	0.00%
2021/07/22	12	38.79	13	38.69	39.90	-1	39,101	0.00%
2021/07/21	3.1	40.72	28	40.23	38.75	-25	38,911	-0.06%
2021/07/20	0.3	41.92	24	42.18	41.35	-23.8	38,951	-0.06%
2021/07/19	3.1	45.09	4	44.43	43.75	-1	40,114	0.00%
2021/07/16	137.3	48.08	142	47.39	44.85	-4.7	41,146	-0.01%	大買/大賣/
2021/07/15	130	44.71	186.8	45.08	46.40	-56.8	41,185	-0.14%	大買/大賣/
2021/07/14	150.1	43.81	124	43.27	42.20	26.1	42,389	0.06%	大買/大賣/
2021/07/13	43.4	45.20	53.5	44.69	43.00	-10.2	42,183	-0.02%
2021/07/12	59.2	49.22	41.1	49.69	46.40	18.1	42,060	0.04%
2021/07/09	20.3	49.00	2.3	49.17	49.00	18	41,030	0.04%
2021/07/08	11.7	49.24	17	48.49	50.90	-5.3	41,077	-0.01%
2021/07/07	11.4	48.58	3	48.35	46.35	8.4	40,963	0.02%
2021/07/06	12.1	47.97	8	47.35	47.70	4.1	40,853	0.01%
2021/07/05	7.8	49.57	38	48.71	49.00	-30.2	40,576	-0.07%
2021/07/02	9.3	54.96	21	54.79	54.00	-11.7	40,090	-0.03%
2021/07/01	42.9	56.12	34.7	56.21	56.50	8.2	39,808	0.02%
2021/06/30	50.1	51.36	48	52.25	53.90	2.1	39,398	0.01%
2021/06/29	34.3	52.06	106	53.10	51.90	-71.7	38,902	-0.18%	大賣/
2021/06/28	26	47.75	63.3	49.06	49.90	-37.3	38,022	-0.10%
2021/06/25	3	45.40	8	45.40	45.40	-5	37,521	-0.01%
2021/06/24	259	39.94	170.3	40.94	41.30	88.7	37,242	0.24%	大買/大賣/
2021/06/23	85	37.88	65	37.84	37.55	20	35,612	0.06%
2021/06/22	79	39.59	53	39.66	39.90	26	33,373	0.08%
2021/06/21	2	36.30	22	35.57	36.30	-20	31,830	-0.06%
2021/06/18	50	31.85	47	32.86	33.00	3	31,713	0.01%
2021/06/17	26	29.91	19	29.72	30.00	7	31,502	0.02%
2021/06/16	40	29.55	16	29.23	28.50	24	30,980	0.08%
2021/06/15	20	28.95	7	28.88	29.45	13	30,498	0.04%
2021/06/11	14	27.88	12	27.62	27.25	2	29,919	0.01%
2021/06/09	2	26.20	1	25.95	26.20	1	31,097	0.00%
2021/06/08	20	27.22	9	27.43	26.80	11	30,947	0.04%
2021/06/07	6	25.97	0	0.00	26.20	6	30,768	0.02%
2021/06/04	6	27.82	21	28.07	27.20	-15	30,468	-0.05%
2021/06/03	20	28.94	35	28.53	28.75	-15	30,316	-0.05%
2021/06/02	31	28.58	21	28.53	28.75	10	30,021	0.03%
2021/06/01	21.4	26.94	4	26.90	27.60	17.4	29,193	0.06%
2021/05/31	12	26.90	11	26.81	26.20	1	28,839	0.00%
2021/05/28	13	26.42	5	26.06	26.50	8	28,437	0.03%
2021/05/27	72	26.01	72	25.91	25.70	0	28,111	0.00%
2021/05/26	4	26.43	10	26.18	26.05	-6	27,653	-0.02%
2021/05/25	20	26.59	3	26.95	26.20	17	27,292	0.06%
2021/05/24	20	26.68	12	26.93	26.75	8	26,502	0.03%
2021/05/21	0	0.00	1	24.50	25.10	-1	25,387	0.00%
2021/05/20	21	24.11	3	24.13	23.45	18	24,952	0.07%
2021/05/19	14	24.06	7	23.97	24.65	7	25,004	0.03%
2021/05/18	6	22.67	0	0.00	23.55	6	24,640	0.02%
2021/05/17	0	0.00	2	23.20	21.45	-2	24,438	-0.01%
2021/05/14	2	25.00	17	23.89	23.30	-15	23,925	-0.06%
2021/05/13	7	25.91	2	25.98	25.85	5	23,349	0.02%
2021/05/12	2	29.35	6	28.93	28.70	-4	22,988	-0.02%
2021/05/11	36	34.34	16	34.91	31.85	20	22,719	0.09%
2021/05/10	25	33.70	62	33.03	35.00	-37	21,623	-0.17%
2021/05/07	0	0.00	120	30.27	33.10	-120	21,216	-0.57%	大賣/鉅額交易
2021/05/06	61	30.12	44	29.92	30.10	17	20,974	0.08%
2021/05/05	63	29.96	1	30.65	30.05	62	20,872	0.30%
2021/05/04	6	30.98	140	30.93	29.95	-134	20,732	-0.65%	大賣/鉅額交易
2021/05/03	79	33.47	8	34.06	33.25	71	20,590	0.34%
2021/04/29	59	31.86	18	32.27	32.50	41	20,313	0.20%
2021/04/28	27	33.10	91.1	31.79	31.85	-64.1	20,265	-0.32%
2021/04/27	74	33.92	75	33.15	33.20	-1	20,165	0.00%
2021/04/26	62	32.84	6.5	32.79	33.50	55.5	19,984	0.28%
2021/04/23	130	31.66	116	32.34	31.20	14	19,692	0.07%	大買/大賣/
2021/04/22	34	32.79	37	32.43	33.00	-3	18,534	-0.02%
2021/04/21	48	30.25	51	30.59	31.25	-3	17,455	-0.02%
2021/04/20	101	28.16	28	28.17	28.45	73	16,089	0.45%	大買/
2021/04/19	19	25.06	8	25.44	25.90	11	14,151	0.08%
2021/04/16	2	22.80	9	23.37	23.55	-7	13,651	-0.05%
2021/04/15	0	0.00	14.8	22.08	21.95	-14.8	13,176	-0.11%
2021/04/14	11	21.95	0	0.00	21.75	11	13,512	0.08%
2021/04/13	0	0.00	12	22.13	21.65	-12	13,634	-0.09%
2021/04/12	0	0.00	2.2	22.00	21.50	-2.2	13,664	-0.02%
2021/04/09	1	21.20	132	21.20	21.20	-131	14,108	-0.93%	大賣/鉅額交易
2021/04/08	29	21.93	2	21.90	21.85	27	14,351	0.19%
2021/04/07	2	21.90	0	0.00	21.85	2	14,772	0.01%
2021/04/06	71	21.93	2	21.85	21.90	69	16,249	0.42%
2021/04/01	13	21.64	3	21.90	21.75	10	17,038	0.06%
2021/03/31	11	21.84	4	21.54	21.90	7	17,566	0.04%
2021/03/30	0	0.00	61	21.20	21.15	-61	17,631	-0.35%
2021/03/29	21	21.44	7	21.56	21.50	14	18,039	0.08%
2021/03/26	43	20.91	1	21.10	21.30	42	19,605	0.21%
2021/03/25	15	20.68	2	20.60	20.65	13	20,652	0.06%
2021/03/24	2	21.25	2	21.33	21.25	0	21,196	0.00%
2021/03/23	5	22.41	61	22.28	21.80	-56	21,080	-0.27%
2021/03/22	99	23.20	63	23.11	23.00	36	20,831	0.17%
2021/03/19	73	22.56	12	23.02	22.50	61	20,375	0.30%
2021/03/18	2	22.60	4	22.55	22.55	-2	20,022	-0.01%
2021/03/17	23	21.90	4	22.03	21.85	19	19,727	0.10%
2021/03/16	70	22.76	108	22.38	22.60	-38	19,870	-0.19%	大賣/
2021/03/15	4	21.58	59	21.83	22.00	-55	19,908	-0.28%
2021/03/12	0	0.00	3	19.97	20.00	-3	19,489	-0.02%
2021/03/11	2	19.95	5	20.28	19.95	-3	19,577	-0.02%
2021/03/10	1	19.90	0	0.00	19.95	1	19,392	0.01%
2021/03/09	43	19.84	0	0.00	19.95	43	19,393	0.22%
2021/03/08	14	20.24	10	19.82	19.55	4	19,297	0.02%
2021/03/05	0	0.00	8	19.84	19.65	-8	19,139	-0.04%
2021/03/04	0	0.00	4	20.03	20.00	-4	19,102	-0.02%
2021/03/02	0	0.00	20	19.85	19.55	-20	19,315	-0.10%
2021/02/26	4	19.98	0	0.00	20.00	4	19,310	0.02%
2021/02/25	5	19.90	0	0.00	20.00	5	19,285	0.03%
2021/02/24	6	20.00	6	19.55	19.50	0	19,241	0.00%
2021/02/23	8	20.08	0	0.00	20.05	8	19,172	0.04%
2021/02/22	10.1	20.26	10.2	20.23	20.25	-0.1	19,128	0.00%
2021/02/19	6	19.69	3	19.95	20.00	3	18,983	0.02%
2021/02/18	0	0.00	2	19.80	19.80	-2	18,564	-0.01%
2021/02/17	3	17.83	17	17.78	18.00	-14	18,364	-0.08%
2021/02/05	11	17.45	60	17.43	17.35	-49	18,366	-0.27%
2021/02/04	1	17.60	4	17.65	17.65	-3	18,504	-0.02%
2021/02/03	2	18.00	12	17.78	17.65	-10	18,522	-0.05%
2021/02/02	75	17.98	4	18.10	17.90	71	18,517	0.38%
2021/02/01	44	17.49	2	17.55	17.60	42	18,467	0.23%
2021/01/29	11	18.24	1	18.50	17.60	10	18,405	0.05%
2021/01/26	1	18.60	0	0.00	18.75	1	18,212	0.01%
2021/01/25	2	18.85	3	18.98	19.00	-1	18,154	-0.01%
2021/01/22	2	18.50	5	18.80	18.95	-3	18,049	-0.02%
2021/01/21	6	18.46	4	18.80	18.25	2	17,920	0.01%
2021/01/20	1	18.05	1	18.05	18.05	0	17,762	0.00%
2021/01/19	4	19.45	2	19.60	19.30	2	17,600	0.01%
2021/01/18	2	19.18	3.2	19.43	19.55	-1.1	17,527	-0.01%
2021/01/15	11	19.95	4	19.86	19.80	7	17,371	0.04%
2021/01/14	12	21.18	5	21.10	20.95	7	17,105	0.04%
2021/01/13	2	20.70	1	20.95	20.60	1	16,799	0.01%
2021/01/12	14	21.08	18	20.78	20.60	-4	16,661	-0.02%
2021/01/11	25	21.66	7	21.74	21.75	18	16,399	0.11%
2021/01/08	10	20.92	11	20.71	20.60	-1	16,071	-0.01%
2021/01/07	8	20.59	5	20.48	20.65	3	15,843	0.02%
2021/01/06	5	21.85	10	21.05	21.10	-5	15,420	-0.03%
2021/01/05	3	22.87	17	22.69	22.85	-14	14,979	-0.09%
2021/01/04	19	23.16	9	23.19	23.35	10	14,715	0.07%
2020/12/31	3	22.52	1	22.45	22.70	2	14,154	0.01%
2020/12/30	9.1	22.42	11	22.40	22.50	-2	13,819	-0.01%
2020/12/29	50.1	23.59	42	23.68	23.40	8.1	13,373	0.06%
2020/12/28	28	22.52	77.6	22.89	22.95	-49.6	11,946	-0.41%
2020/12/25	6	20.69	14	20.48	20.90	-8	11,038	-0.07%
2020/12/24	3	20.10	9.4	19.97	19.80	-6.4	10,507	-0.06%
2020/12/23	10	19.93	3	19.52	20.00	7	10,363	0.07%
2020/12/22	36.2	21.01	112.2	21.35	19.80	-75.9	9,933	-0.76%	大賣/
2020/12/21	141	20.07	42	20.05	20.45	99	8,294	1.19%	大買/
2020/12/18	9	18.31	14.1	18.12	18.60	-5.1	7,201	-0.07%
2020/12/16	0	0.00	0	17.25	17.50	0	6,504	0.00%
2020/12/15	2	17.98	5	17.38	17.35	-3	6,431	-0.05%
2020/12/11	1	16.65	3	16.83	16.75	-2	6,034	-0.03%
2020/12/10	12	17.82	41	17.45	17.35	-29	5,814	-0.50%
2020/12/09	73	18.42	29.1	18.53	18.60	43.9	5,442	0.81%
2020/12/08	0	0.00	9.2	17.73	17.85	-9.2	4,384	-0.21%
2020/12/07	4	16.18	0	0.00	16.25	4	4,114	0.10%
2020/12/03	0	0.00	5	15.75	15.70	-5	4,051	-0.12%
2020/12/01	0	0.00	1	15.65	15.75	-1	4,134	-0.02%
2020/11/27	0	0.00	7	15.66	15.75	-7	4,077	-0.17%
2020/11/26	4	15.94	12	15.82	16.00	-8	4,002	-0.20%
2020/11/25	0	0.00	5	15.55	15.25	-5	3,984	-0.13%
2020/11/18	0	0.00	2	15.05	15.10	-2	4,045	-0.05%
2020/11/13	4	14.94	20	15.10	14.85	-16	4,027	-0.40%
2020/11/12	0	0.00	4	14.99	15.25	-4	3,957	-0.10%
2020/11/11	0	0.00	4	14.80	14.80	-4	3,838	-0.10%
2020/11/10	2	14.60	0	0.00	14.65	2	3,869	0.05%
2020/11/09	4	14.40	0	0.00	14.40	4	3,846	0.10%
2020/11/04	0	0.00	1	14.15	14.30	-1	3,901	-0.03%
2020/11/02	0	0.00	1	14.20	14.15	-1	3,916	-0.03%
2020/10/27	2	14.70	20	14.75	14.70	-18	3,873	-0.46%
2020/10/26	7	14.93	0	0.00	14.90	7	3,868	0.18%
2020/10/23	21	14.55	0	0.00	14.70	21	3,832	0.55%
2020/10/14	1	14.55	1	14.55	14.60	0	3,707	0.00%
2020/10/13	1	14.75	0	0.00	14.85	1	3,684	0.03%
2020/10/12	20	14.65	0	0.00	14.60	20	3,660	0.55%
2020/10/08	0	0.00	56	15.34	15.15	-56	3,595	-1.56%
2020/10/07	15	15.63	0	0.00	15.40	15	3,535	0.42%
2020/10/06	1	15.85	0	0.00	15.65	1	3,463	0.03%
2020/10/05	55	15.53	15	15.80	15.95	40	3,387	1.18%
2020/09/30	10	15.10	14	15.22	15.20	-4	3,244	-0.12%
2020/09/29	12	15.58	60	15.48	15.25	-48	3,255	-1.47%
2020/09/28	14	14.90	10	15.20	15.15	4	3,157	0.13%
2020/09/24	40	14.23	0	0.00	14.00	40	3,030	1.32%
2020/09/23	0	0.00	5	14.70	14.40	-5	3,009	-0.17%
2020/09/22	2	14.55	0	0.00	14.60	2	2,976	0.07%
2020/09/21	0	0.00	56	14.75	14.55	-56	2,958	-1.89%
2020/09/18	0	0.00	140	14.70	14.75	-140	2,957	-4.73%	大賣/鉅額交易
2020/09/14	0	0.00	15	14.87	14.95	-15	3,089	-0.49%
2020/09/11	11	14.81	80	14.58	14.55	-69	3,156	-2.19%
2020/09/10	105	15.14	0	0.00	14.95	105	3,094	3.39%	大買/鉅額交易
2020/09/09	11	15.35	0	0.00	15.40	11	3,004	0.37%
2020/09/08	120	15.39	0	0.00	15.30	120	2,964	4.05%	大買/鉅額交易
2020/09/07	25	15.40	1	15.35	15.60	24	2,894	0.83%
2020/09/04	20	15.05	0	0.00	15.25	20	2,783	0.72%
2020/09/02	5	15.35	0	0.00	15.30	5	2,782	0.18%
2020/09/01	40	15.50	0	0.00	15.55	40	2,750	1.45%
2020/08/28	0	0.00	1	15.35	15.45	-1	2,505	-0.04%
2020/08/27	1.1	15.79	0	0.00	15.55	1.1	2,475	0.04%
2020/08/26	2	15.90	1	15.35	16.25	1	2,362	0.04%
2020/08/25	0	0.00	2	15.30	15.40	-2	2,189	-0.09%
2020/08/24	1	14.75	0	0.00	14.90	1	2,136	0.05%
2020/08/20	0	0.00	80	15.33	14.60	-80	2,134	-3.75%
2020/08/17	0	0.00	1	15.55	15.55	-1	2,034	-0.05%
2020/08/14	2	15.33	1	15.40	15.35	1	1,982	0.05%
2020/08/11	3	14.70	1	14.80	14.60	2	1,880	0.11%
2020/08/07	20	14.15	21	13.96	14.10	-1	1,798	-0.06%
2020/08/05	81	14.24	0	0.00	14.15	81	1,798	4.50%
2020/08/03	0	0.00	40	14.22	14.00	-40	1,842	-2.17%
2020/07/30	40	13.50	0	0.00	13.80	40	1,869	2.14%
2020/07/28	7	13.40	0	0.00	13.40	7	1,879	0.37%
2020/07/09	0	0.00	1	15.00	14.95	-1	2,360	-0.04%
2020/07/06	1	15.60	0	0.00	15.70	1	2,280	0.04%
2020/07/02	0	0.00	20	15.55	15.55	-20	2,300	-0.87%
2020/06/30	0	0.00	20	15.15	15.15	-20	2,362	-0.85%
2020/06/24	40	15.16	0	0.00	15.20	40	2,408	1.66%
2020/06/22	0	0.00	41	15.35	15.30	-41	2,401	-1.71%
2020/06/15	0	0.00	40	14.40	14.30	-40	2,200	-1.82%
2020/06/12	20	14.25	0	0.00	14.35	20	2,217	0.90%
2020/06/11	0	0.00	40	14.90	14.60	-40	2,309	-1.73%
2020/06/10	0	0.00	2	14.95	15.05	-2	2,298	-0.09%
2020/06/08	2	14.65	0	0.00	14.70	2	2,325	0.09%
2020/06/05	20	14.65	0	0.00	14.65	20	2,326	0.86%
2020/06/04	40	14.40	0	0.00	14.40	40	2,317	1.73%
2020/06/03	1	14.50	0	0.00	14.40	1	2,341	0.04%
2020/06/02	40	14.10	0	0.00	14.15	40	2,319	1.72%
2020/05/28	0	0.00	42	14.20	14.10	-42	2,314	-1.81%
2020/05/27	2	14.18	0	0.00	14.30	2	2,313	0.09%
2020/05/25	0	0.00	60	13.97	14.10	-60	2,314	-2.59%
2020/05/18	80	13.78	0	0.00	13.80	80	2,316	3.45%
2020/05/15	0	0.00	1	13.95	13.60	-1	2,310	-0.04%
2020/05/13	0	0.00	1	14.45	14.50	-1	2,274	-0.05%
2020/05/06	0	0.00	29	14.50	14.50	-29	2,243	-1.29%
2020/05/05	0	0.00	11	14.40	14.60	-11	2,245	-0.49%
2020/04/30	21	14.80	0	0.00	14.80	21	2,271	0.92%
2020/04/29	40	14.90	0	0.00	14.95	40	2,330	1.72%
2020/04/22	0	0.00	40	14.05	14.20	-40	2,242	-1.78%
2020/04/21	20	14.38	0	0.00	14.50	20	2,227	0.90%
2020/04/20	20	13.70	11	13.75	13.75	9	2,026	0.44%
2020/04/17	0	0.00	70	13.68	13.45	-70	2,012	-3.48%
2020/04/16	21	13.35	0	0.00	13.50	21	1,988	1.06%
2020/04/08	60	12.15	0	0.00	12.10	60	1,895	3.16%
2020/04/06	0	0.00	1	11.85	12.10	-1	1,839	-0.05%
2020/03/31	0	0.00	1	11.25	11.20	-1	1,756	-0.06%
2020/03/30	1	10.95	0	0.00	11.00	1	1,745	0.06%
2020/03/25	1	10.55	0	0.00	10.60	1	1,722	0.06%
2020/03/17	3	10.30	0	0.00	10.45	3	1,663	0.18%
2020/03/16	1	11.30	0	0.00	11.35	1	1,555	0.06%
2020/03/09	5	12.95	0	0.00	12.65	5	1,423	0.35%
2020/03/02	2	13.25	11	13.20	13.35	-9	1,400	-0.64%
2020/02/26	0.1	13.65	0	0.00	13.65	0.1	1,390	0.01%
2020/02/20	0.1	14.10	0	0.00	14.10	0.1	1,396	0.01%
2020/01/31	0	0.00	0	14.85	14.70	0	1,244	0.00%
2019/12/30	0	0.00	10	16.70	16.75	-10	1,389	-0.72%
2019/12/13	0	0.00	1	16.45	16.40	-1	1,469	-0.07%
2019/12/11	0.4	16.40	0	0.00	16.40	0.4	1,473	0.03%
2019/12/10	0.3	16.45	1	16.45	16.35	-0.7	1,476	-0.05%
2019/12/06	10	16.00	0	0.00	15.90	10	1,542	0.65%
2019/11/19	0	0.00	3	15.62	15.60	-3	1,912	-0.16%
2019/11/18	2	15.63	0	0.00	15.55	2	1,904	0.11%
2019/11/15	1	15.65	0	0.00	15.70	1	1,900	0.05%
2019/11/06	10	16.30	0	0.00	16.40	10	1,973	0.51%
2019/11/04	0	0.00	0	16.25	16.20	0	1,991	0.00%
2019/10/22	1	17.00	0	0.00	16.80	1	2,185	0.05%
2019/10/15	1	17.90	9	17.53	17.40	-8	2,307	-0.35%
2019/09/25	2	16.35	0	0.00	16.50	2	2,028	0.10%
2019/09/24	0	0.00	0	16.30	16.25	0	2,018	0.00%
2019/09/20	0	0.00	0	16.60	16.60	0	1,992	0.00%
2019/09/19	8	17.25	0	0.00	17.20	8	1,968	0.41%
2019/09/12	2	17.25	0	0.00	17.30	2	1,923	0.10%
2019/09/10	1	17.30	0	0.00	17.20	1	1,850	0.05%
2019/09/09	0	0.00	12	17.35	17.30	-12	1,780	-0.67%
2019/09/05	5	17.55	0	0.00	17.30	5	1,690	0.30%
2019/09/03	5	17.30	0	0.00	17.25	5	1,598	0.31%
2019/09/02	0	0.00	1	17.15	17.10	-1	1,540	-0.06%
2019/08/30	1	16.55	0	0.00	16.60	1	1,483	0.07%
2019/08/27	0	0.00	1	15.85	15.80	-1	1,382	-0.07%
2019/08/23	0	0.00	1	16.10	16.05	-1	1,347	-0.07%
2019/08/22	0	0.00	10	16.05	16.10	-10	1,333	-0.75%
2019/08/19	1	15.90	0	0.00	16.00	1	1,291	0.08%
2019/08/16	8	15.60	5	15.55	16.00	3	1,282	0.23%
2019/08/15	5	15.30	0	0.00	15.35	5	1,224	0.41%
2019/08/14	8	15.45	0	0.00	15.40	8	1,197	0.67%
2019/07/25	0	0.00	10	17.50	17.40	-10	1,256	-0.80%
2019/07/18	1	17.40	0	0.00	17.30	1	1,050	0.10%
2019/07/11	0	0.00	0	16.80	16.80	0	1,154	0.00%
2019/07/04	0	0.00	1	16.65	16.80	-1	1,149	-0.09%
2019/07/03	1	16.30	0	0.00	16.45	1	1,138	0.09%
2019/06/21	0	0.00	0	15.80	15.90	0	1,120	0.00%
2019/05/09	4	16.80	7	16.75	16.85	-3	1,036	-0.29%
2019/04/29	0.1	16.75	0	0.00	16.85	0.1	978	0.01%
2019/04/24	0	0.00	0.1	17.25	17.30	-0.1	935	-0.01%
2019/04/23	2	17.00	27	17.00	17.05	-25	916	-2.73%
2019/04/19	31	17.16	2	17.10	17.05	29	896	3.24%
2019/04/08	3	15.95	0	0.00	16.00	3	744	0.40%
2019/04/01	0	0.00	8	15.60	15.60	-8	779	-1.03%
2019/03/22	0	0.00	0.1	15.80	15.85	-0.1	880	-0.01%
2019/03/19	8	16.00	0	0.00	16.00	8	910	0.88%
2019/03/18	10	15.95	0	0.00	15.95	10	913	1.10%
2019/03/06	4	15.75	0	0.00	15.75	4	1,058	0.38%
2019/02/25	3	15.70	0	0.00	15.80	3	1,110	0.27%
2019/02/11	2	15.20	0	0.00	15.25	2	1,133	0.18%
2019/01/21	0	0.00	2	15.65	15.65	-2	1,283	-0.16%
2019/01/17	0	0.00	2	15.60	15.60	-2	1,372	-0.15%
2019/01/14	0.1	15.65	0	0.00	15.60	0.1	1,497	0.01%
2019/01/03	1	15.90	0	0.00	15.90	1	2,456	0.04%
2018/12/25	0	0.00	1	15.45	15.50	-1	2,726	-0.04%
2018/12/24	1	15.90	0	0.00	15.90	1	2,706	0.04%
2018/12/22	0	0.00	3	16.10	16.10	-3	2,705	-0.11%
2018/12/21	3	16.13	1	16.00	15.90	2	2,710	0.07%
2018/12/19	0	0.00	1	16.25	16.35	-1	2,724	-0.04%
2018/12/18	4	16.25	0	0.00	16.35	4	2,742	0.15%
2018/12/05	1	15.95	0	0.00	16.20	1	2,718	0.04%
2018/11/30	0	0.00	0.1	16.10	16.00	-0.1	2,737	0.00%
2018/11/29	0	0.00	1	15.90	15.80	-1	2,737	-0.04%
2018/11/27	0	0.00	1	15.85	15.90	-1	2,715	-0.04%
2018/11/22	0.1	15.30	0	0.00	15.40	0.1	2,705	0.00%
2018/11/12	0	0.00	1	15.15	15.20	-1	2,733	-0.04%
2018/11/08	1	15.45	0	0.00	15.35	1	2,860	0.03%
2018/11/02	1	15.25	10	15.40	15.50	-9	3,048	-0.30%
2018/10/31	11	15.46	0	0.00	15.95	11	3,169	0.35%
2018/10/24	0	0.00	11	16.57	16.35	-11	3,249	-0.34%
2018/10/23	7	17.37	0	0.00	17.05	7	3,223	0.22%
2018/10/17	4	17.35	4	17.30	17.30	0	3,233	0.00%
2018/10/16	4	17.23	0	0.00	17.15	4	3,159	0.13%
2018/10/11	25	17.36	283	17.25	18.00	-258	2,612	-9.88%	大賣/鉅額交易
2018/10/09	0	0.00	0.1	17.65	17.60	-0.1	2,327	0.00%
2018/10/03	0	0.00	1	15.95	15.90	-1	2,061	-0.05%
2018/09/25	0.1	15.75	1	15.50	15.75	-0.9	2,004	-0.04%
2018/09/14	0	0.00	1	15.15	15.15	-1	2,034	-0.05%
2018/09/11	2	15.33	0	0.00	15.45	2	2,002	0.10%
2018/09/07	0	0.00	10	15.25	15.20	-10	1,961	-0.51%
2018/09/03	0	0.00	3.1	16.29	16.05	-3.1	1,884	-0.16%
2018/08/29	0	0.00	1	16.50	16.45	-1	1,868	-0.05%
2018/08/23	1	16.75	0	0.00	16.80	1	1,855	0.05%
2018/08/21	6	16.49	0	0.00	16.55	6	1,831	0.33%
2018/08/17	5	16.20	0	0.00	16.20	5	1,801	0.28%
2018/08/09	3	18.20	0	0.00	18.05	3	1,473	0.20%
2018/08/06	1	17.95	5	17.70	17.90	-4	1,255	-0.32%
2018/07/23	0	0.00	1	15.30	15.40	-1	797	-0.13%
2018/06/29	7	15.30	0	0.00	15.30	7	925	0.76%
2018/06/28	2	15.45	0	0.00	15.20	2	928	0.22%
2018/06/21	0.1	16.50	0	0.00	16.45	0.1	835	0.01%
2018/05/17	0	0.00	3	17.10	17.05	-3	968	-0.31%
2018/05/15	0	0.00	1	17.40	17.40	-1	966	-0.10%
2018/05/10	3	17.80	0	0.00	17.70	3	1,011	0.30%
2018/05/08	3	17.90	2	17.75	17.85	1	1,026	0.10%
2018/04/25	0	0.00	5	17.35	17.40	-5	1,042	-0.48%
2018/04/19	3	17.45	1	17.50	17.50	2	1,115	0.18%
2018/04/13	0	0.00	7	18.15	18.00	-7	1,120	-0.62%
2018/04/12	6	17.98	0	0.00	17.80	6	1,129	0.53%
2018/04/10	2	17.80	0	0.00	17.70	2	1,153	0.17%
2018/04/02	0	0.00	3	17.75	17.80	-3	1,165	-0.26%
2018/03/26	2	17.63	0	0.00	17.65	2	1,152	0.17%
2018/03/23	2	17.60	0	0.00	17.75	2	1,155	0.17%
2018/03/22	5	18.25	0	0.00	18.05	5	1,140	0.44%
2018/03/07	1	18.50	2	18.50	18.35	-1	1,194	-0.08%
2018/02/05	0	0.00	1	20.00	20.05	-1	1,134	-0.09%
2018/01/16	40	20.50	0	0.00	20.50	40	1,093	3.66%
2018/01/15	10	20.75	0	0.00	20.55	10	1,071	0.93%
2018/01/12	20	20.90	0	0.00	20.85	20	1,069	1.87%
2018/01/09	20	21.10	0	0.00	21.20	20	1,037	1.93%
2018/01/08	20	21.30	0	0.00	21.20	20	1,031	1.94%
2018/01/05	5	21.30	0	0.00	21.30	5	1,005	0.50%
2018/01/04	30	21.25	0.1	21.30	21.10	29.9	981	3.05%
2018/01/02	0	0.00	20	21.60	21.65	-20	950	-2.10%