新興 (2605)-永豐金-桃園券商分點個股進出

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
26.60
漲跌
▲0.90
漲幅
+3.50%
成交量
15,266張
產業
上市航運類股
754人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

新興 (2605)籌碼相關－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園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
2024/04/26	3	26.68	7.2	26.53	26.60	-4.2	9,017	-0.05%
2024/04/25	10.2	26.00	7	25.86	25.70	3.2	8,833	0.04%
2024/04/24	2	25.75	2	26.03	26.15	0	8,851	0.00%
2024/04/23	2	25.95	4	25.91	25.90	-2	8,843	-0.02%
2024/04/22	71	26.70	32.3	26.82	26.00	38.7	8,812	0.44%
2024/04/19	41	26.69	28	26.61	26.60	13	8,358	0.16%
2024/04/18	3.1	25.15	1.2	25.13	25.15	1.9	7,740	0.02%
2024/04/17	4.2	25.51	0	0.00	25.30	4.2	7,806	0.05%
2024/04/16	1.5	25.18	8	25.39	25.25	-6.6	7,912	-0.08%
2024/04/15	18.1	26.53	15	26.37	26.40	3.1	8,024	0.04%
2024/04/12	34	26.17	31	26.34	26.35	3	8,064	0.04%
2024/04/11	10	26.14	32	26.10	26.10	-22	8,264	-0.27%
2024/04/10	3	24.95	2	24.95	24.95	1	8,698	0.01%
2024/04/09	12	24.80	8	24.96	24.95	4	8,859	0.05%
2024/04/08	0	24.20	0	0.00	24.10	0	8,969	0.00%
2024/04/03	1	23.75	0	0.00	23.90	1	9,007	0.01%
2024/04/02	1	24.20	6	24.10	24.10	-5	9,065	-0.06%
2024/04/01	0	24.35	0	0.00	24.30	0	9,175	0.00%
2024/03/29	0	0.00	2	24.05	24.05	-2	9,291	-0.02%
2024/03/27	0	0.00	18	24.45	24.35	-18	9,689	-0.19%
2024/03/26	2	24.60	0	0.00	24.40	2	9,921	0.02%
2024/03/25	2	25.00	0	0.00	25.15	2	10,016	0.02%
2024/03/22	10	24.63	10	25.00	25.10	0	10,281	0.00%
2024/03/21	2	25.10	4	24.95	24.95	-2	10,763	-0.02%
2024/03/20	2	25.55	37	25.44	25.10	-35	10,917	-0.32%
2024/03/19	1	25.70	4	25.50	25.70	-3	11,173	-0.03%
2024/03/18	5	24.30	0	0.00	24.70	5	11,585	0.04%
2024/03/15	19	24.55	0	0.00	24.55	19	12,038	0.16%
2024/03/14	3	25.30	0	0.00	25.15	3	12,882	0.02%
2024/03/13	5	25.41	6	25.40	25.35	-1	14,522	-0.01%
2024/03/12	4	25.89	6	26.05	25.95	-2	15,324	-0.01%
2024/03/11	0	0.00	7	26.26	26.35	-7	17,041	-0.04%
2024/03/08	11	25.60	19	26.00	25.35	-8	19,216	-0.04%
2024/03/07	36	25.62	18.2	25.77	25.50	17.9	19,921	0.09%
2024/03/06	27	26.37	16	26.70	26.35	11	20,398	0.05%
2024/03/05	11	26.92	14.2	27.49	27.15	-3.2	20,507	-0.02%
2024/03/04	21	26.94	15	27.10	27.00	6	20,436	0.03%
2024/03/01	11	27.40	6	27.28	27.20	5	20,874	0.02%
2024/02/29	55	27.67	25	27.65	27.65	30	21,012	0.14%
2024/02/27	14	27.16	5	26.91	27.05	9	20,683	0.04%
2024/02/26	29	27.52	24	27.40	27.40	5	20,529	0.02%
2024/02/23	12	27.28	13	27.54	27.25	-1	20,350	0.00%
2024/02/22	26.1	27.43	22	27.54	27.10	4.1	20,186	0.02%
2024/02/21	31	27.95	96	27.96	27.50	-65	19,912	-0.33%
2024/02/20	9.1	26.69	12	26.50	26.60	-2.9	19,353	-0.01%
2024/02/19	7	25.81	18	25.72	25.80	-11	19,125	-0.06%
2024/02/16	3	24.33	2	24.48	24.65	1	18,996	0.01%
2024/02/15	0	0.00	8	23.36	24.05	-8	18,938	-0.04%
2024/02/02	0.1	22.85	0	0.00	22.85	0.1	18,942	0.00%
2024/02/01	0	0.00	1	23.35	23.45	-1	18,981	-0.01%
2024/01/31	7	23.02	0	0.00	22.90	7	18,979	0.04%
2024/01/29	0	0.00	5	23.68	23.70	-5	18,970	-0.03%
2024/01/26	1.1	23.31	0	0.00	23.15	1.1	18,972	0.01%
2024/01/25	4	23.40	10	23.70	23.40	-6	18,982	-0.03%
2024/01/24	5	23.50	2	23.95	23.85	3	19,030	0.02%
2024/01/23	3	23.60	1	23.60	23.50	2	19,036	0.01%
2024/01/22	0	0.00	4	23.86	23.80	-4	19,033	-0.02%
2024/01/19	0	0.00	4	23.59	23.55	-4	19,075	-0.02%
2024/01/18	1	23.45	2	23.80	23.60	-1	19,136	-0.01%
2024/01/17	1	23.35	12	23.43	23.40	-11	19,114	-0.06%
2024/01/16	2	23.90	8	23.91	23.80	-6	19,150	-0.03%
2024/01/15	6	24.53	6	24.70	24.50	0	19,233	0.00%
2024/01/12	8	24.91	8	24.54	24.45	0	19,412	0.00%
2024/01/11	6	24.53	4	24.45	24.55	2	19,744	0.01%
2024/01/10	16	24.88	4	25.20	24.70	12	19,772	0.06%
2024/01/09	5	25.93	29	25.87	25.80	-24	19,675	-0.12%
2024/01/08	38	26.91	18	26.82	26.95	20	19,526	0.10%
2024/01/05	16.1	27.04	11	26.91	27.60	5.1	19,410	0.03%
2024/01/04	70	27.15	131.4	27.38	27.30	-61.4	19,050	-0.32%	大賣/
2024/01/03	7	25.85	8	26.03	26.20	-1	18,525	-0.01%
2024/01/02	3	26.17	4	25.81	25.60	-1	18,647	-0.01%
2023/12/29	2	25.38	3	25.38	25.35	-1	18,537	-0.01%
2023/12/28	2	25.47	17	25.21	25.20	-15	18,565	-0.08%
2023/12/27	5.5	25.86	0	0.00	25.60	5.5	18,584	0.03%
2023/12/26	1	25.95	13	25.75	25.80	-12	18,640	-0.06%
2023/12/25	45	25.30	0	0.00	25.55	45	18,655	0.24%
2023/12/22	16.1	27.02	14	26.77	26.70	2.1	18,759	0.01%
2023/12/21	53	27.11	6	27.05	27.05	47	18,665	0.25%
2023/12/20	16	26.90	17	26.96	26.80	-1	18,503	-0.01%
2023/12/19	47	27.23	139	27.32	26.85	-92	18,498	-0.50%	大賣/
2023/12/18	43.1	27.62	41	27.76	27.55	2.1	18,534	0.01%
2023/12/15	109.4	27.33	2.2	27.48	27.20	107.2	18,789	0.57%	大買/鉅額交易
2023/12/14	25.4	27.52	30	27.35	27.30	-4.6	18,972	-0.02%
2023/12/13	53.2	28.13	34	28.05	27.75	19.2	19,259	0.10%
2023/12/12	24.1	28.09	24	28.10	27.90	0.1	19,542	0.00%
2023/12/11	98.2	28.31	42.4	28.26	27.90	55.9	19,459	0.29%
2023/12/08	161	28.51	101	28.67	29.30	60	18,535	0.32%	大買/大賣/
2023/12/07	79.4	27.80	84	27.99	28.10	-4.6	16,888	-0.03%
2023/12/06	95.1	28.49	52	28.68	28.50	43	16,039	0.27%
2023/12/05	90	28.31	94.7	28.61	28.80	-4.7	14,345	-0.03%
2023/12/04	38	25.02	55.1	25.46	26.20	-17.1	12,101	-0.14%
2023/12/01	26	23.46	34	23.75	23.85	-8	11,401	-0.07%
2023/11/30	20	22.62	21	22.80	22.60	-1	10,862	-0.01%
2023/11/29	2	22.15	0	0.00	22.30	2	10,612	0.02%
2023/11/28	16	22.46	38.3	22.25	22.30	-22.3	10,412	-0.21%
2023/11/27	29	21.54	11	21.66	21.30	18	9,810	0.18%
2023/11/24	1	20.70	0	0.00	20.65	1	9,572	0.01%
2023/11/22	2	20.25	5	20.25	20.30	-3	9,559	-0.03%
2023/11/21	1	20.40	8	20.60	20.40	-7	9,592	-0.07%
2023/11/20	4	20.53	0	0.00	20.45	4	9,698	0.04%
2023/11/17	2	20.68	2	20.80	20.70	0	9,992	0.00%
2023/11/16	0	0.00	20	20.50	20.55	-20	10,185	-0.20%
2023/11/15	20	20.25	2	20.25	20.15	18	10,589	0.17%
2023/11/14	2	20.20	1	20.50	20.15	1	10,833	0.01%
2023/11/13	2	20.23	1	20.45	20.15	1	10,833	0.01%
2023/11/10	1	20.30	1	20.15	20.25	0	10,784	0.00%
2023/11/09	3	20.72	3	20.90	20.55	0	10,716	0.00%
2023/11/08	3	21.35	2	21.25	21.25	1	10,699	0.01%
2023/11/07	1	21.45	5	21.44	21.40	-4	10,703	-0.04%
2023/11/06	0	21.85	0	0.00	21.70	0	10,692	0.00%
2023/11/03	4.1	21.90	20	21.80	21.70	-16	10,676	-0.15%
2023/11/02	20	21.45	1	21.50	21.55	19	10,640	0.18%
2023/11/01	1	21.25	1	21.70	21.25	0	10,607	0.00%
2023/10/31	3	21.64	0	0.00	21.60	3	10,527	0.03%
2023/10/30	1	21.85	0	0.00	22.30	1	10,489	0.01%
2023/10/27	22	22.09	23	22.17	22.20	-1	10,461	-0.01%
2023/10/26	3	22.22	6	22.12	22.25	-3	10,411	-0.03%
2023/10/25	4	23.00	0	0.00	22.90	4	10,421	0.04%
2023/10/24	3	22.50	8	22.46	22.95	-5	10,430	-0.05%
2023/10/23	5	23.19	0	0.00	22.70	5	10,314	0.05%
2023/10/20	10.1	23.77	5	23.76	23.90	5.1	10,141	0.05%
2023/10/19	3	23.87	13	24.22	24.45	-10	9,938	-0.10%
2023/10/18	11	22.77	17	23.14	22.75	-6	9,503	-0.06%
2023/10/17	4	22.79	0	0.00	22.60	4	9,367	0.04%
2023/10/16	2	23.35	1	22.90	23.10	1	9,312	0.01%
2023/10/13	3	24.00	5	23.82	23.75	-2	9,248	-0.02%
2023/10/12	4.1	23.42	0	0.00	23.60	4.1	9,136	0.04%
2023/10/11	4.1	23.93	30	23.91	23.85	-25.9	9,077	-0.28%
2023/10/06	34	24.10	23	24.16	24.30	11	8,907	0.12%
2023/10/05	8.2	23.42	8	23.23	23.10	0.2	8,616	0.00%
2023/10/04	22	23.23	0	0.00	22.90	22	8,536	0.26%
2023/10/03	0	0.00	7	22.98	22.90	-7	8,479	-0.08%
2023/10/02	3	22.68	1	22.65	22.55	2	8,403	0.02%
2023/09/28	11	24.00	16	23.75	23.75	-5	8,239	-0.06%
2023/09/27	26	24.12	11	23.78	23.60	15	8,122	0.18%
2023/09/26	1	23.40	5	23.47	23.30	-4	7,747	-0.05%
2023/09/25	4	23.43	4	23.34	23.70	0	7,734	0.00%
2023/09/22	17	22.91	5	22.70	22.90	12	7,662	0.16%
2023/09/21	4	23.55	11	23.60	23.30	-7	7,516	-0.09%
2023/09/20	57	24.81	56	24.43	23.85	1	7,195	0.01%
2023/09/19	30	24.44	18	23.99	23.85	12	6,443	0.19%
2023/09/18	32.1	23.90	21	24.09	23.70	11.1	6,102	0.18%
2023/09/15	16	23.23	39	23.98	24.30	-23	5,512	-0.42%
2023/09/14	4	21.63	11.3	21.80	22.10	-7.3	4,726	-0.15%
2023/09/13	1	20.75	0	0.00	20.75	1	4,352	0.02%
2023/09/11	2	20.45	0	0.00	20.40	2	4,361	0.05%
2023/09/08	4	20.90	3.2	21.15	20.85	0.8	4,365	0.02%
2023/09/07	0	0.00	2	20.80	20.50	-2	4,285	-0.05%
2023/09/06	3	21.22	10	21.00	20.95	-7	4,247	-0.16%
2023/09/04	2	20.35	1	20.50	20.30	1	4,141	0.02%
2023/09/01	0	0.00	16	19.81	19.80	-16	4,114	-0.39%
2023/08/31	0	0.00	10	20.03	19.95	-10	4,124	-0.24%
2023/08/30	0.5	20.00	5	20.15	20.15	-4.5	4,135	-0.11%
2023/08/29	1	20.00	2	20.00	20.00	-1	4,128	-0.02%
2023/08/28	2	19.60	0	0.00	19.50	2	4,147	0.05%
2023/08/24	0.7	20.42	2	20.58	20.10	-1.3	4,108	-0.03%
2023/08/23	19	21.47	25	21.42	21.25	-6	4,004	-0.15%
2023/08/22	24	21.06	22	20.93	21.15	2	3,712	0.05%
2023/08/21	6	19.91	3	19.97	19.85	3	3,431	0.09%
2023/08/18	3	20.32	9.1	20.52	20.95	-6.1	2,996	-0.20%
2023/08/17	5	18.66	2	19.10	19.05	3	2,698	0.11%
2023/08/14	2	18.30	11.3	18.37	18.15	-9.3	2,692	-0.34%
2023/08/11	0	0.00	1	19.00	19.20	-1	2,649	-0.04%
2023/08/10	1	18.85	0	0.00	18.90	1	2,633	0.04%
2023/08/09	0	0.00	6	19.05	18.80	-6	2,630	-0.23%
2023/08/08	0	19.10	3	19.08	18.95	-3	2,644	-0.11%
2023/08/07	5	18.92	0	0.00	18.95	5	2,711	0.18%
2023/08/04	4	19.10	1	19.10	19.15	3	2,828	0.11%
2023/08/02	2	19.08	0	0.00	19.10	2	2,817	0.07%
2023/07/31	6	18.93	0	0.00	18.80	6	2,774	0.22%
2023/07/28	2.3	19.35	2	19.60	19.30	0.3	2,744	0.01%
2023/07/27	3	18.97	2	18.95	18.95	1	2,658	0.04%
2023/07/26	2	18.45	2	18.45	18.40	0	2,637	0.00%
2023/07/25	1	18.35	0	0.00	18.35	1	2,664	0.04%
2023/07/21	1	18.95	0	0.00	18.85	1	2,695	0.04%
2023/07/20	2	19.05	6	19.08	19.10	-4	2,731	-0.15%
2023/07/19	0	0.00	1	19.00	18.75	-1	2,738	-0.04%
2023/07/14	3	18.98	1	19.00	19.00	2	2,789	0.07%
2023/07/13	3	18.88	0	0.00	18.70	3	2,823	0.11%
2023/07/12	0	0.00	2	19.10	19.05	-2	2,822	-0.07%
2023/07/11	1	19.60	1	19.55	19.40	0	2,822	0.00%
2023/07/10	5	19.55	0	0.00	19.55	5	2,869	0.17%
2023/07/07	2	19.95	1	19.85	19.80	1	2,903	0.03%
2023/07/06	1.3	20.17	1	20.25	20.10	0.3	2,903	0.01%
2023/07/05	5.1	20.47	0	0.00	20.35	5.1	2,950	0.17%
2023/07/03	0	0.00	10	20.66	20.80	-10	3,184	-0.31%
2023/06/30	9	20.32	1	20.40	20.10	8	3,158	0.25%
2023/06/28	1	20.55	0	0.00	20.55	1	3,170	0.03%
2023/06/27	5	21.20	3	20.80	20.75	2	3,263	0.06%
2023/06/26	0	0.00	1	21.30	21.25	-1	3,363	-0.03%
2023/06/21	2	20.90	0	0.00	20.90	2	3,397	0.06%
2023/06/19	2	21.20	2	21.20	21.20	0	3,763	0.00%
2023/06/16	3	21.63	1	21.65	21.60	2	3,810	0.05%
2023/06/14	2	21.63	4	21.61	21.60	-2	3,950	-0.05%
2023/06/13	1	21.30	0	0.00	21.20	1	4,126	0.02%
2023/06/12	1	21.20	1	21.25	21.25	0	4,440	0.00%
2023/06/09	3	21.58	2	21.60	21.60	1	4,557	0.02%
2023/06/08	4	21.94	3	22.08	21.75	1	4,624	0.02%
2023/06/07	0	0.00	7	21.25	21.35	-7	4,773	-0.15%
2023/06/06	0	0.00	5	21.18	21.20	-5	4,833	-0.10%
2023/06/05	5	20.85	6	20.86	20.85	-1	5,025	-0.02%
2023/06/02	5	20.48	0	0.00	20.40	5	5,132	0.10%
2023/06/01	6	20.37	3	20.45	20.45	3	5,466	0.05%
2023/05/31	3	21.05	0	0.00	20.80	3	5,852	0.05%
2023/05/30	4	21.08	1	21.05	21.05	3	6,669	0.04%
2023/05/29	0	0.00	2	21.50	21.45	-2	7,857	-0.03%
2023/05/26	5	21.46	1	21.45	21.40	4	8,511	0.05%
2023/05/25	1	22.10	4	22.15	22.00	-3	8,858	-0.03%
2023/05/23	0	0.00	1	22.45	22.30	-1	8,896	-0.01%
2023/05/22	4	22.50	1	22.55	22.50	3	8,899	0.03%
2023/05/18	5	22.35	1	22.35	22.30	4	8,931	0.04%
2023/05/17	1	22.15	3	22.28	22.40	-2	8,929	-0.02%
2023/05/16	1	22.10	2	22.15	22.15	-1	8,932	-0.01%
2023/05/15	0	0.00	1	21.75	21.90	-1	8,918	-0.01%
2023/05/11	2	22.65	2	22.10	22.05	0	8,900	0.00%
2023/05/10	5	22.31	2	22.30	22.45	3	8,826	0.03%
2023/05/08	1	21.60	0	0.00	21.50	1	8,704	0.01%
2023/05/05	6	21.65	8	21.65	21.65	-2	8,720	-0.02%
2023/05/02	3	21.98	2	22.08	22.20	1	8,780	0.01%
2023/04/28	3	22.55	4	22.50	22.50	-1	8,760	-0.01%
2023/04/26	0	0.00	5	22.10	22.25	-5	8,721	-0.06%
2023/04/25	0	0.00	3	22.65	22.40	-3	8,694	-0.03%
2023/04/20	3	24.08	3	23.90	23.80	0	8,623	0.00%
2023/04/19	1	24.45	1	24.20	24.15	0	8,602	0.00%
2023/04/18	1	24.90	1	24.65	24.50	0	8,575	0.00%
2023/04/17	2	25.38	0	0.00	25.25	2	8,545	0.02%
2023/04/14	0	0.00	3	25.13	25.20	-3	8,534	-0.04%
2023/04/13	1	25.00	0	0.00	25.10	1	8,531	0.01%
2023/04/11	1	25.30	1	25.35	25.40	0	8,461	0.00%
2023/04/10	1	25.85	1	26.00	25.60	0	8,468	0.00%
2023/04/07	2	26.00	4	25.69	25.70	-2	8,480	-0.02%
2023/04/06	6	25.57	2	25.48	25.50	4	8,432	0.05%
2023/03/31	0	24.80	9	24.65	24.75	-9	8,349	-0.11%
2023/03/30	2	24.35	0	0.00	24.45	2	8,645	0.02%
2023/03/29	1	24.35	2	24.25	24.45	-1	8,700	-0.01%
2023/03/28	6	24.48	2.1	24.76	24.35	3.9	8,788	0.04%
2023/03/24	1	23.75	1	24.00	24.00	0	8,728	0.00%
2023/03/23	12	23.89	7	24.19	23.75	5	8,719	0.06%
2023/03/22	18	25.41	16	25.38	24.85	2	8,581	0.02%
2023/03/21	0	25.00	0	0.00	24.75	0	8,388	0.00%
2023/03/20	1	24.70	1	24.45	24.45	0	8,336	0.00%
2023/03/17	4	25.13	12	24.67	24.65	-8	8,284	-0.10%
2023/03/16	3	25.78	3	25.93	25.10	0	8,185	0.00%
2023/03/15	12	26.04	15	26.00	25.90	-3	7,998	-0.04%
2023/03/14	4	24.81	7	25.07	25.00	-3	7,709	-0.04%
2023/03/13	5	24.50	5	24.49	24.60	0	7,587	0.00%
2023/03/10	14	25.29	12	25.63	25.00	2	7,522	0.03%
2023/03/09	2	25.70	7.1	25.65	25.50	-5.1	7,367	-0.07%
2023/03/08	11.1	25.83	4.1	25.99	25.65	7	7,310	0.10%
2023/03/07	4.1	26.50	2	26.53	26.45	2.1	7,152	0.03%
2023/03/06	68.1	26.56	47	26.48	26.85	21	7,073	0.30%
2023/03/03	104.1	26.76	155.1	26.30	27.00	-51	6,800	-0.75%	大買/大賣/
2023/03/02	84.1	26.41	70	26.63	26.10	14.1	6,399	0.22%
2023/03/01	155	26.22	93.2	26.19	25.40	61.8	5,622	1.10%	大買/
2023/02/24	17	24.89	29.1	24.97	25.70	-12.1	4,432	-0.27%
2023/02/23	10.1	22.75	11	22.33	23.40	-0.9	3,756	-0.02%
2023/02/22	5	21.35	0	0.00	21.30	5	3,407	0.15%
2023/02/21	0	0.00	11	21.26	21.25	-11	3,384	-0.33%
2023/02/20	9	21.00	0	0.00	21.00	9	3,461	0.26%
2023/02/17	0	0.00	0.1	20.80	20.75	-0.1	3,466	0.00%
2023/02/16	0	0.00	1	20.80	20.80	-1	3,472	-0.03%
2023/02/15	3	20.47	2	20.43	20.30	1	3,495	0.03%
2023/02/14	0	0.00	1	20.35	20.45	-1	3,519	-0.03%
2023/02/06	0	0.00	1	20.15	20.25	-1	3,680	-0.03%
2023/02/03	1	20.55	1	20.40	20.40	0	3,691	0.00%
2023/01/30	0	0.00	1	19.35	19.40	-1	3,625	-0.03%
2023/01/16	0	0.00	10	19.10	19.00	-10	3,646	-0.27%
2023/01/12	0	19.40	0	0.00	19.45	0	3,658	0.00%
2023/01/10	0	19.25	0	0.00	19.25	0	3,658	0.00%
2023/01/03	0	0.00	8	19.70	19.65	-8	3,725	-0.21%
2022/12/30	8	20.10	8	20.15	20.00	0	3,718	0.00%
2022/12/29	9	20.24	8	20.30	20.15	1	3,720	0.03%
2022/12/27	28	20.73	0	0.00	20.65	28	3,757	0.75%
2022/12/26	1	20.50	3	20.08	20.30	-2	3,714	-0.05%
2022/12/22	71	21.49	57	21.53	21.40	14	3,650	0.38%
2022/12/21	5	20.73	4	20.56	20.45	1	3,385	0.03%
2022/12/20	1	20.50	2	20.58	20.10	-1	3,388	-0.03%
2022/12/19	2	20.50	1	20.35	20.05	1	3,370	0.03%
2022/12/16	10	20.94	11	20.64	20.65	-1	3,428	-0.03%
2022/12/15	0	0.00	5	20.42	20.45	-5	3,384	-0.15%
2022/12/14	0	0.00	1	19.80	19.95	-1	3,491	-0.03%
2022/12/13	1	20.10	0	0.00	20.10	1	3,492	0.03%
2022/12/12	1	19.70	1.2	19.70	19.65	-0.2	3,499	-0.01%
2022/12/09	0.2	19.52	2	19.48	19.60	-1.8	3,547	-0.05%
2022/12/08	1	18.95	0	0.00	19.20	1	3,712	0.03%
2022/12/07	2	18.98	2	19.25	18.90	0	3,746	0.00%
2022/12/06	2	19.25	0	0.00	19.15	2	3,731	0.05%
2022/12/05	1	20.00	2	19.93	19.90	-1	3,731	-0.03%
2022/12/02	0	0.00	1	20.30	19.75	-1	3,727	-0.03%
2022/12/01	1	20.40	1	20.70	20.20	0	3,716	0.00%
2022/11/30	2	19.95	2	20.08	20.10	0	3,679	0.00%
2022/11/29	1	19.75	1	20.10	20.10	0	3,683	0.00%
2022/11/28	0	0.00	2	19.80	19.45	-2	3,679	-0.05%
2022/11/25	0	20.10	2	19.95	19.95	-2	3,683	-0.05%
2022/11/24	0	0.00	5	19.20	19.45	-5	3,637	-0.14%
2022/11/23	17	19.23	5	19.20	19.25	12	3,630	0.33%
2022/11/21	0	0.00	1	18.55	18.45	-1	3,661	-0.03%
2022/11/18	1	18.70	0	0.00	18.45	1	3,683	0.03%
2022/11/17	1	19.00	0	0.00	19.00	1	3,692	0.03%
2022/11/16	3	19.52	8	19.44	19.05	-5	3,815	-0.13%
2022/11/15	0	0.00	1	19.05	19.00	-1	3,824	-0.03%
2022/11/11	0	19.00	17	19.08	18.75	-17	4,545	-0.37%
2022/11/10	2	18.75	3	18.65	18.65	-1	4,525	-0.02%
2022/11/09	3	18.35	3	18.40	18.35	0	4,511	0.00%
2022/11/08	1	19.00	22	18.61	18.70	-21	4,494	-0.47%
2022/11/07	0	0.00	23	18.47	18.45	-23	4,462	-0.52%
2022/11/04	1	17.75	8	17.83	17.70	-7	4,449	-0.16%
2022/11/03	3	17.45	0	0.00	17.40	3	4,412	0.07%
2022/11/01	5	17.55	5.7	17.47	17.50	-0.7	4,426	-0.01%
2022/10/31	0	0.00	1	17.75	17.65	-1	4,442	-0.02%
2022/10/27	1	18.25	1	18.05	18.40	0	4,523	0.00%
2022/10/25	24	18.55	0	0.00	18.30	24	4,579	0.52%
2022/10/24	4.7	18.41	20	18.45	18.30	-15.4	4,594	-0.33%
2022/10/21	0	0.00	2	18.05	17.80	-2	4,619	-0.04%
2022/10/20	0	0.00	2	18.10	18.10	-2	4,660	-0.04%
2022/10/19	3	18.70	2	18.45	18.35	1	4,747	0.02%
2022/10/17	1	17.40	0	0.00	18.00	1	5,177	0.02%
2022/10/14	1	18.60	0	0.00	18.65	1	5,538	0.02%
2022/10/13	11	17.87	0	0.00	17.45	11	5,626	0.20%
2022/10/11	1	19.30	2	19.40	19.30	-1	5,650	-0.02%
2022/10/07	1	19.70	6	19.97	19.90	-5	5,645	-0.09%
2022/10/05	0	0.00	3	19.75	19.55	-3	5,671	-0.05%
2022/10/04	6	19.05	13	19.30	19.25	-7	5,670	-0.12%
2022/10/03	1	18.20	8	18.39	18.35	-7	5,630	-0.12%
2022/09/30	31	17.85	8	18.08	18.20	23	5,638	0.41%
2022/09/29	3	18.63	5	18.64	18.50	-2	5,621	-0.04%
2022/09/28	4	18.73	3	19.00	18.60	1	5,604	0.02%
2022/09/27	4	20.01	1	20.10	20.05	3	5,577	0.05%
2022/09/26	9	20.13	1	19.90	19.85	8	5,552	0.14%
2022/09/23	2	21.80	1	21.55	21.30	1	5,520	0.02%
2022/09/21	0	0.00	3	21.78	21.40	-3	5,394	-0.06%
2022/09/20	0	0.00	2	21.05	20.90	-2	5,261	-0.04%
2022/09/19	4	20.73	0	0.00	20.65	4	5,321	0.08%
2022/09/16	2	21.83	2	21.75	21.85	0	5,335	0.00%
2022/09/15	7	21.68	5	21.84	21.75	2	5,368	0.04%
2022/09/14	1	20.60	4	20.74	20.75	-3	5,276	-0.06%
2022/09/13	3	20.35	2	20.50	20.45	1	5,284	0.02%
2022/09/12	4	20.68	3	20.70	20.50	1	5,378	0.02%
2022/09/08	0	0.00	2	20.15	20.15	-2	5,403	-0.04%
2022/09/07	4	19.76	2	19.80	19.85	2	5,483	0.04%
2022/09/06	0	0.00	5	20.60	20.10	-5	5,500	-0.09%
2022/09/05	1	20.25	0	0.00	20.10	1	5,528	0.02%
2022/09/02	4	20.38	25	20.40	20.20	-21	5,542	-0.38%
2022/09/01	1	20.80	0	0.00	20.75	1	5,521	0.02%
2022/08/31	0	0.00	3	21.35	21.45	-3	5,517	-0.05%
2022/08/29	2	21.65	0	0.00	21.55	2	5,509	0.04%
2022/08/26	1	22.90	7	23.07	22.90	-6	5,457	-0.11%
2022/08/25	8	23.13	0	0.00	23.00	8	5,442	0.15%
2022/08/24	5	23.37	7	23.70	23.15	-2	5,448	-0.04%
2022/08/23	6	23.77	5	24.18	23.70	1	5,430	0.02%
2022/08/22	4	23.48	4	23.73	23.95	0	5,325	0.00%
2022/08/19	10	24.72	142	24.35	24.20	-132	5,266	-2.51%	大賣/鉅額交易
2022/08/18	16.1	24.34	34	24.55	24.75	-17.9	4,912	-0.36%
2022/08/17	15	22.65	0	0.00	22.50	15	4,621	0.32%
2022/08/16	3	22.47	8	22.64	22.65	-5	4,660	-0.11%
2022/08/15	5	22.25	9	22.10	22.45	-4	4,882	-0.08%
2022/08/11	5	22.51	2	22.40	22.40	3	5,046	0.06%
2022/08/10	3	22.85	0	0.00	22.75	3	5,053	0.06%
2022/08/08	0	22.80	15	22.34	22.95	-15	5,174	-0.29%
2022/08/05	0	0.00	1	23.00	23.05	-1	5,268	-0.02%
2022/08/04	0	0.00	9	22.20	22.60	-9	5,434	-0.17%
2022/08/03	2	23.33	1	22.95	22.95	1	5,635	0.02%
2022/08/02	3	23.60	3	23.40	23.60	0	5,814	0.00%
2022/08/01	3	23.80	0	0.00	24.00	3	5,911	0.05%
2022/07/29	13	23.81	3	23.70	23.70	10	6,043	0.17%
2022/07/28	7	23.51	3	23.50	23.50	4	6,318	0.06%
2022/07/27	7	23.66	2	23.70	23.70	5	6,772	0.07%
2022/07/26	13	24.03	5	23.62	23.60	8	6,987	0.11%
2022/07/25	2	24.55	3	24.67	24.50	-1	7,305	-0.01%
2022/07/22	25	25.48	22.2	25.46	25.50	2.8	7,465	0.04%
2022/07/21	19	24.76	11	24.82	24.85	8	7,566	0.11%
2022/07/20	166	22.12	19	22.68	22.60	147	7,556	1.95%	大買/鉅額交易
2022/07/19	0	0.00	2	21.55	21.50	-2	7,949	-0.03%
2022/07/18	0	0.00	3	21.05	20.95	-3	9,460	-0.03%
2022/07/15	2	20.40	2	20.25	20.35	0	10,526	0.00%
2022/07/14	2	20.35	2	20.83	20.80	0	11,543	0.00%
2022/07/13	0	0.00	1	20.60	20.55	-1	11,638	-0.01%
2022/07/12	3	20.45	0	0.00	19.75	3	11,648	0.03%
2022/07/11	1	20.80	1	21.05	21.20	0	11,721	0.00%
2022/07/08	1	21.05	9	21.04	21.00	-8	11,738	-0.07%
2022/07/07	3	19.73	1	19.95	20.40	2	11,743	0.02%
2022/07/06	0	0.00	1	20.30	20.15	-1	11,747	-0.01%
2022/07/05	3	19.83	2	20.23	20.45	1	11,756	0.01%
2022/07/04	2	19.83	2	19.85	19.75	0	11,744	0.00%
2022/07/01	0.1	19.90	6	19.30	19.20	-5.9	11,731	-0.05%
2022/06/30	3	20.65	6	20.51	20.40	-3	11,679	-0.03%
2022/06/29	5	21.14	1	21.20	21.20	4	11,651	0.03%
2022/06/28	2	21.40	4	21.60	21.85	-2	11,632	-0.02%
2022/06/27	2	21.83	3	21.83	21.90	-1	11,618	-0.01%
2022/06/24	2	20.88	5	21.04	20.80	-3	11,560	-0.03%
2022/06/23	2	20.40	4	20.16	20.25	-2	11,530	-0.02%
2022/06/22	1.1	21.11	1	21.00	20.80	0.1	11,492	0.00%
2022/06/21	3	21.60	10	21.60	21.55	-7	11,420	-0.06%
2022/06/20	6	21.39	10	21.21	20.85	-4	11,394	-0.04%
2022/06/17	2	22.95	4	23.10	22.60	-2	11,316	-0.02%
2022/06/16	19.1	23.46	5	23.89	22.95	14.1	11,333	0.12%
2022/06/15	4	24.15	3	24.40	24.00	1	11,302	0.01%
2022/06/14	2	24.25	0	0.00	24.40	2	11,358	0.02%
2022/06/13	6.1	24.70	0	0.00	24.50	6.1	11,431	0.05%
2022/06/10	1.1	25.66	6	25.54	25.70	-4.9	11,566	-0.04%
2022/06/09	7	26.04	1	26.05	26.00	6	11,788	0.05%
2022/06/08	1	26.50	2	26.60	26.55	-1	12,167	-0.01%
2022/06/07	2	26.50	0	0.00	26.55	2	12,938	0.02%
2022/06/06	0	0.00	5	27.40	26.95	-5	13,067	-0.04%
2022/06/02	7	27.12	7	27.26	27.00	0	13,199	0.00%
2022/06/01	0.1	27.30	1	27.25	27.25	-0.9	13,321	-0.01%
2022/05/31	7	27.18	1	27.05	26.95	6	13,419	0.04%
2022/05/30	1	26.90	16	27.03	27.10	-15	13,493	-0.11%
2022/05/27	7	26.91	11	26.85	26.85	-4	13,520	-0.03%
2022/05/26	15	27.15	8	27.24	27.00	7	13,610	0.05%
2022/05/25	3	26.97	12	27.06	26.95	-9	13,824	-0.07%
2022/05/24	13	27.04	10	26.82	27.10	3	13,941	0.02%
2022/05/23	46	27.03	21	27.12	26.85	25	14,091	0.18%
2022/05/20	11	26.33	3	26.77	26.05	8	13,981	0.06%
2022/05/19	3.2	25.62	3	26.05	26.15	0.2	14,115	0.00%
2022/05/18	2	26.48	3	26.62	26.50	-1	14,198	-0.01%
2022/05/17	9	26.27	4	26.13	26.10	5	14,197	0.04%
2022/05/16	1	26.40	4	26.59	26.70	-3	14,172	-0.02%
2022/05/13	16	26.80	12	27.03	26.65	4	14,126	0.03%
2022/05/12	3	26.68	5	27.86	26.50	-2	14,044	-0.01%
2022/05/11	13	27.97	4	27.86	27.90	9	13,901	0.06%
2022/05/10	14	29.74	19	29.76	29.25	-5	13,714	-0.04%
2022/05/09	15	29.62	3	30.28	29.20	12	13,542	0.09%
2022/05/06	5	30.10	7	29.99	30.15	-2	13,483	-0.01%
2022/05/05	16	30.26	17	30.33	30.40	-1	13,386	-0.01%
2022/05/04	42	30.73	51.3	30.72	30.20	-9.3	13,143	-0.07%
2022/05/03	15.2	29.39	18	29.47	29.50	-2.8	12,726	-0.02%
2022/04/29	43.1	29.53	52	29.90	30.05	-8.9	12,531	-0.07%
2022/04/28	11	28.43	4	28.30	28.25	7	12,190	0.06%
2022/04/27	78	28.91	86	28.91	28.75	-8	11,951	-0.07%
2022/04/26	42	29.22	2	30.25	28.40	40	11,537	0.35%
2022/04/25	29.2	30.72	17	31.31	30.50	12.2	11,187	0.11%
2022/04/22	89	32.52	84	32.71	33.00	5	10,690	0.05%
2022/04/21	50	30.65	95	31.01	31.95	-45	9,153	-0.49%
2022/04/20	33	29.76	42	30.10	29.20	-9	8,103	-0.11%
2022/04/19	12	28.20	20	28.18	28.15	-8	7,118	-0.11%
2022/04/18	2	27.68	1	27.40	27.30	1	7,038	0.01%
2022/04/15	3	27.90	7	27.89	27.75	-4	7,025	-0.06%
2022/04/14	0	0.00	4	27.38	27.30	-4	6,965	-0.06%
2022/04/13	1	26.50	7	26.84	27.05	-6	6,963	-0.09%
2022/04/12	3	25.92	0	0.00	25.90	3	6,961	0.04%
2022/04/11	9	27.16	2	27.35	26.50	7	6,973	0.10%
2022/04/08	7	27.03	2.4	27.02	26.90	4.6	6,999	0.07%
2022/04/07	6	26.58	1	27.05	26.50	5	7,039	0.07%
2022/04/06	4	27.38	0	0.00	27.30	4	7,050	0.06%
2022/03/30	1	27.90	0	0.00	27.95	1	7,259	0.01%
2022/03/29	0	0.00	6	28.20	27.90	-6	7,322	-0.08%
2022/03/25	0	0.00	2	27.85	27.85	-2	7,742	-0.03%
2022/03/24	2	28.55	4	28.66	28.55	-2	7,738	-0.03%
2022/03/23	0	28.90	0	0.00	28.75	0	7,841	0.00%
2022/03/22	1	28.60	10	29.00	28.60	-9	7,898	-0.11%
2022/03/21	0	0.00	11	28.99	28.95	-11	8,006	-0.14%
2022/03/18	1	27.80	2	28.55	28.85	-1	8,035	-0.01%
2022/03/17	1	27.55	1.2	27.85	28.25	-0.2	8,065	0.00%
2022/03/16	2.2	27.44	3.4	27.60	27.50	-1.3	8,091	-0.02%
2022/03/15	16.4	27.73	32.1	27.82	27.40	-15.8	8,137	-0.19%
2022/03/14	18.7	29.50	12	29.06	28.80	6.7	8,432	0.08%
2022/03/11	34.4	29.65	22.3	29.86	29.60	12.1	8,444	0.14%
2022/03/10	34.4	29.92	82	30.10	30.00	-47.6	8,269	-0.58%
2022/03/09	19.2	28.15	3	27.80	28.15	16.2	7,648	0.21%
2022/03/08	0	0.00	101	27.96	26.90	-101	7,804	-1.29%	大賣/鉅額交易
2022/03/07	133	27.90	55	27.44	28.00	78	7,813	1.00%	大買/
2022/03/04	8	28.55	4	28.78	28.40	4	7,872	0.05%
2022/03/03	58	28.31	13	28.36	28.60	45	7,866	0.57%
2022/03/02	2	28.03	1	28.50	27.85	1	7,971	0.01%
2022/03/01	13	28.24	10	28.78	28.15	3	8,153	0.04%
2022/02/25	18	28.52	20	28.50	28.20	-2	8,264	-0.02%
2022/02/24	11	28.09	18	28.19	27.30	-7	8,173	-0.09%
2022/02/23	24	28.39	19	28.38	28.15	5	8,174	0.06%
2022/02/22	7	27.80	78	27.79	27.50	-71	8,051	-0.88%
2022/02/21	111	28.65	48	28.89	28.20	63	8,013	0.79%	大買/
2022/02/18	6	27.80	18	27.65	28.00	-12	7,872	-0.15%
2022/02/17	6	27.21	1	27.40	27.35	5	7,886	0.06%
2022/02/16	0	27.15	1	27.30	27.25	-1	7,942	-0.01%
2022/02/15	1	26.85	1	27.15	26.70	0	8,035	0.00%
2022/02/14	3	26.52	1	26.85	26.50	2	8,213	0.02%
2022/02/11	1	26.95	4	27.06	27.00	-3	8,362	-0.04%
2022/02/10	3	27.08	2	27.23	26.90	1	8,711	0.01%
2022/02/09	3	26.17	22	26.45	26.70	-19	8,825	-0.22%
2022/02/08	2	26.13	3	26.40	26.40	-1	8,857	-0.01%
2022/02/07	0	0.00	1	25.95	25.70	-1	8,953	-0.01%
2022/01/26	4	24.60	2	24.55	24.55	2	9,350	0.02%
2022/01/25	3	24.80	10	24.43	24.05	-7	9,484	-0.07%
2022/01/24	3	25.12	1	25.25	25.15	2	9,524	0.02%
2022/01/21	10	25.52	7	25.45	25.25	3	9,680	0.03%
2022/01/20	1	26.25	0	0.00	26.45	1	9,740	0.01%
2022/01/19	6	26.38	10	26.60	26.30	-4	9,896	-0.04%
2022/01/17	0	0.00	3	27.05	27.15	-3	10,344	-0.03%
2022/01/14	6	26.77	0	0.00	27.05	6	10,580	0.06%
2022/01/13	0.1	27.30	0	0.00	27.10	0.1	10,729	0.00%
2022/01/12	6	27.42	9	27.30	27.25	-3	10,847	-0.03%
2022/01/11	3	28.17	6	27.72	27.75	-3	10,983	-0.03%
2022/01/10	0.1	27.90	3	27.75	27.80	-2.9	11,386	-0.03%
2022/01/07	24	28.31	3	28.00	27.95	21	11,551	0.18%
2022/01/06	2	28.95	1	28.90	28.75	1	11,917	0.01%
2022/01/05	6	29.33	0	0.00	28.90	6	12,229	0.05%
2022/01/04	0	0.00	6	29.28	29.35	-6	12,557	-0.05%
2022/01/03	2	28.75	2	28.55	29.00	0	13,097	0.00%
2021/12/30	8	29.19	0	0.00	29.20	8	13,938	0.06%
2021/12/29	2	29.60	2	29.73	29.50	0	14,225	0.00%
2021/12/28	6	29.35	11	29.85	29.25	-5	14,596	-0.03%
2021/12/27	3	29.37	1	29.25	29.25	2	15,436	0.01%
2021/12/24	7	29.78	3	29.55	29.55	4	16,233	0.02%
2021/12/23	33	30.81	30	30.08	30.00	3	17,091	0.02%
2021/12/22	5	31.05	2	31.00	30.60	3	17,714	0.02%
2021/12/21	13	31.26	35	31.08	31.35	-22	17,683	-0.12%
2021/12/20	25	29.64	0	0.00	29.75	25	17,477	0.14%
2021/12/17	9	30.06	47	30.51	29.95	-38	17,573	-0.22%
2021/12/16	64	29.86	51	29.58	29.60	13	17,526	0.07%
2021/12/15	11	29.98	19	30.14	29.75	-8	17,501	-0.05%
2021/12/14	36	29.50	31	29.07	29.00	5	17,464	0.03%
2021/12/13	18	30.15	23	30.63	30.55	-5	17,450	-0.03%
2021/12/10	10	30.52	50	30.68	30.60	-40	17,505	-0.23%
2021/12/09	49	31.08	42	30.95	31.10	7	17,714	0.04%
2021/12/08	108	31.82	37.8	32.38	31.20	70.2	17,835	0.39%	大買/
2021/12/07	51	30.14	86	30.51	30.95	-35	17,465	-0.20%
2021/12/06	28.4	29.86	40	29.95	30.05	-11.6	17,332	-0.07%
2021/12/03	34.4	29.52	6	29.93	28.80	28.4	17,262	0.16%
2021/12/02	43	29.54	74	29.49	29.40	-31	17,458	-0.18%
2021/12/01	42	28.39	19	28.59	28.65	23	17,372	0.13%
2021/11/30	28	28.83	22	28.76	29.00	6	17,498	0.03%
2021/11/29	1	27.55	6	27.26	27.15	-5	17,572	-0.03%
2021/11/26	68	27.90	20.4	27.66	27.40	47.6	17,809	0.27%
2021/11/25	37.4	29.20	22.3	28.99	28.85	15.1	17,935	0.08%
2021/11/24	6.3	29.06	68.3	29.64	30.05	-62	18,295	-0.34%
2021/11/23	1.3	28.82	16.5	28.75	28.70	-15.2	18,414	-0.08%
2021/11/22	5	27.86	1	28.10	28.00	4	19,057	0.02%
2021/11/19	0	0.00	2	27.85	27.70	-2	20,488	-0.01%
2021/11/18	2	28.55	5	28.65	28.55	-3	22,165	-0.01%
2021/11/17	54	28.31	10	28.52	28.35	44	22,237	0.20%
2021/11/16	2	29.53	4	29.40	29.50	-2	22,449	-0.01%
2021/11/15	2	28.50	4	28.60	28.55	-2	22,949	-0.01%
2021/11/12	4	29.23	3	29.45	29.20	1	23,397	0.00%
2021/11/11	10	29.00	23	29.60	29.30	-13	23,441	-0.06%
2021/11/10	7	29.93	2	29.95	29.60	5	23,428	0.02%
2021/11/09	8	30.09	6	30.38	30.00	2	23,447	0.01%
2021/11/08	22	29.61	8	29.38	29.70	14	23,286	0.06%
2021/11/05	10	28.05	26	28.13	28.40	-16	23,459	-0.07%
2021/11/04	17	28.83	6	28.93	28.35	11	23,601	0.05%
2021/11/03	30	28.89	20	29.42	28.60	10	23,613	0.04%
2021/11/02	1	28.40	19	28.58	28.15	-18	23,632	-0.08%
2021/11/01	2	27.93	9	28.18	27.80	-7	23,536	-0.03%
2021/10/29	10	27.24	12.5	27.60	27.70	-2.5	23,490	-0.01%
2021/10/28	8	27.63	8	27.83	27.40	0	23,422	0.00%
2021/10/27	8	27.93	2	27.68	27.50	6	23,567	0.03%
2021/10/26	26	28.17	29	28.37	28.85	-3	24,010	-0.01%
2021/10/25	39	27.97	37	28.41	28.05	2	24,425	0.01%
2021/10/22	29.1	27.96	15	27.56	27.40	14.1	24,559	0.06%
2021/10/21	15	29.13	13	29.49	29.00	2	24,781	0.01%
2021/10/20	18	29.13	25	28.96	28.85	-7	24,809	-0.03%
2021/10/19	14	29.29	8	29.18	29.15	6	25,173	0.02%
2021/10/18	11	28.53	11	28.79	29.20	0	25,495	0.00%
2021/10/15	5	30.74	6	30.84	30.70	-1	25,478	0.00%
2021/10/14	16	30.91	22	31.01	30.90	-6	25,577	-0.02%
2021/10/13	28	33.98	30	33.01	31.90	-2	25,525	-0.01%
2021/10/12	6	34.57	16	34.14	33.65	-10	26,659	-0.04%
2021/10/08	44	36.69	32	36.46	36.25	12	27,292	0.04%
2021/10/07	27	36.31	38	36.56	36.40	-11	27,775	-0.04%
2021/10/06	17	34.83	24	34.52	34.00	-7	27,723	-0.03%
2021/10/05	27	35.38	28	35.86	35.95	-1	28,502	0.00%
2021/10/04	99	36.34	80	35.90	36.50	19	28,379	0.07%
2021/10/01	86.5	37.55	91	36.23	35.90	-4.5	27,858	-0.02%
2021/09/30	33	37.71	89	37.98	39.85	-56	27,282	-0.21%
2021/09/29	45	36.64	28	37.10	36.25	17	26,780	0.06%
2021/09/28	4	35.59	5	35.65	35.50	-1	26,681	0.00%
2021/09/27	8	37.28	6	37.06	36.50	2	26,967	0.01%
2021/09/24	9	36.86	9	37.16	37.05	0	27,389	0.00%
2021/09/23	3	36.43	1	36.30	36.00	2	27,895	0.01%
2021/09/22	1	35.60	5	35.52	35.45	-4	28,899	-0.01%
2021/09/17	4	36.23	7	36.24	36.40	-3	29,389	-0.01%
2021/09/16	6	36.35	9	36.16	36.10	-3	29,676	-0.01%
2021/09/15	10	36.97	2	37.45	37.05	8	31,292	0.03%
2021/09/14	10	37.69	15	37.89	37.00	-5	33,519	-0.01%
2021/09/13	14	37.25	12	37.35	37.20	2	34,893	0.01%
2021/09/10	9	35.63	7	35.76	35.85	2	35,042	0.01%
2021/09/09	7	35.67	8	35.44	35.30	-1	35,802	0.00%
2021/09/08	5	36.10	4	36.35	36.20	1	36,746	0.00%
2021/09/07	38	37.35	35	36.89	36.35	3	37,562	0.01%
2021/09/06	25	36.45	20	37.11	35.80	5	38,023	0.01%
2021/09/03	12	37.98	18	37.61	37.70	-6	38,313	-0.02%
2021/09/02	19	38.73	25	38.71	38.90	-6	38,214	-0.02%
2021/09/01	24	39.01	22	38.90	38.50	2	38,146	0.01%
2021/08/31	46	41.28	27	41.09	40.40	19	38,165	0.05%
2021/08/30	38	42.47	55	42.45	41.60	-17	38,191	-0.04%
2021/08/27	23	41.51	29	41.49	41.00	-6	37,861	-0.02%
2021/08/26	53	43.25	30	43.42	42.75	23	37,985	0.06%
2021/08/25	76	42.19	100	42.58	43.10	-24	38,102	-0.06%
2021/08/24	272	41.68	315	42.67	43.25	-43	36,942	-0.12%	大買/大賣/
2021/08/23	2	39.35	23.3	39.12	39.35	-21.3	35,626	-0.06%
2021/08/20	76	35.70	18	35.32	35.80	58	35,917	0.16%
2021/08/19	45.3	36.18	99	35.94	34.50	-53.7	36,090	-0.15%
2021/08/18	95	35.56	80.1	34.97	35.70	14.9	35,873	0.04%
2021/08/17	4	34.76	4	34.06	33.10	0	36,218	0.00%
2021/08/16	3	34.22	16	34.17	33.95	-13	37,250	-0.03%
2021/08/13	10	35.98	7	35.75	34.90	3	37,687	0.01%
2021/08/12	12	35.70	16	35.86	35.95	-4	37,874	-0.01%
2021/08/11	10.1	35.49	5	35.46	35.40	5.1	38,208	0.01%
2021/08/10	41	38.46	24	37.65	37.10	17	38,133	0.04%
2021/08/09	30.5	38.91	30.1	38.62	38.20	0.5	38,463	0.00%
2021/08/06	99.5	39.11	97	39.01	38.25	2.5	38,865	0.01%
2021/08/05	4	37.96	1	37.90	37.55	3	38,783	0.01%
2021/08/04	9	38.57	6	38.79	38.50	3	39,050	0.01%
2021/08/03	7	38.69	4	38.89	38.25	3	40,143	0.01%
2021/08/02	13	38.46	28	38.69	38.90	-15	40,483	-0.04%
2021/07/30	47	40.61	46.2	40.06	38.40	0.8	40,492	0.00%
2021/07/29	67	40.55	64	39.91	41.90	3	40,012	0.01%
2021/07/28	80	37.83	106	38.22	38.20	-26	39,583	-0.07%	大賣/
2021/07/27	58	38.47	74	38.93	37.65	-16	39,417	-0.04%
2021/07/26	26	39.40	19	39.66	38.60	7	39,346	0.02%
2021/07/23	40	40.64	28	40.69	40.30	12	39,342	0.03%
2021/07/22	54	39.06	48	39.16	39.90	6	39,101	0.02%
2021/07/21	31	40.83	29.1	40.87	38.75	2	38,911	0.01%
2021/07/20	19	41.76	33	41.73	41.35	-14	38,951	-0.04%
2021/07/19	25	44.67	20	44.53	43.75	5	40,114	0.01%
2021/07/16	114.2	47.00	79	47.48	44.85	35.2	41,146	0.09%	大買/
2021/07/15	80	44.93	78	45.04	46.40	2	41,185	0.00%
2021/07/14	142	43.26	128	41.81	42.20	14	42,389	0.03%	大買/大賣/
2021/07/13	38	44.43	40.1	44.11	43.00	-2.1	42,183	0.00%
2021/07/12	122	48.87	75	49.04	46.40	47	42,060	0.11%	大買/
2021/07/09	23	49.45	8	49.20	49.00	15	41,030	0.04%
2021/07/08	22	48.18	35	49.50	50.90	-13	41,077	-0.03%
2021/07/07	35.5	47.74	71	47.79	46.35	-35.6	40,963	-0.09%
2021/07/06	30.1	47.90	57	47.41	47.70	-26.9	40,853	-0.07%
2021/07/05	74.9	49.27	82	49.12	49.00	-7.1	40,576	-0.02%
2021/07/02	36.3	55.04	27.1	54.86	54.00	9.2	40,090	0.02%
2021/07/01	71	56.50	85	56.16	56.50	-14	39,808	-0.04%
2021/06/30	51.1	52.16	51.4	51.90	53.90	-0.3	39,398	0.00%
2021/06/29	197.5	51.28	54.4	51.39	51.90	143.1	38,902	0.37%	大買/鉅額交易
2021/06/28	34.4	48.39	46.6	48.53	49.90	-12.2	38,022	-0.03%
2021/06/25	6	45.40	11.3	45.40	45.40	-5.3	37,521	-0.01%
2021/06/24	153.1	40.62	195.4	41.03	41.30	-42.3	37,242	-0.11%	大買/大賣/
2021/06/23	270.3	37.51	341.6	37.25	37.55	-71.3	35,612	-0.20%	大買/大賣/
2021/06/22	71	39.59	195.1	39.63	39.90	-124.1	33,373	-0.37%	大賣/鉅額交易
2021/06/21	18	36.26	54	36.30	36.30	-36	31,830	-0.11%
2021/06/18	73.6	31.33	94	32.70	33.00	-20.4	31,713	-0.06%
2021/06/17	157	29.04	149	29.48	30.00	8	31,502	0.03%	大買/大賣/
2021/06/16	59	28.71	70	28.45	28.50	-11	30,980	-0.04%
2021/06/15	42	28.58	79	28.92	29.45	-37	30,498	-0.12%
2021/06/11	35	27.53	46	27.72	27.25	-11	29,919	-0.04%
2021/06/09	13	26.52	651.2	26.27	26.20	-638.2	31,097	-2.05%	大賣/鉅額交易
2021/06/08	704	27.62	150	27.30	26.80	554	30,947	1.79%	大買/大賣/鉅額交易
2021/06/07	57	26.31	25	26.25	26.20	32	30,768	0.10%
2021/06/04	98	27.60	9	28.05	27.20	89	30,468	0.29%
2021/06/03	52	28.71	58	28.83	28.75	-6	30,316	-0.02%
2021/06/02	241	28.56	233	28.45	28.75	8	30,021	0.03%	大買/大賣/
2021/06/01	16	26.33	14	27.20	27.60	2	29,193	0.01%
2021/05/31	39	26.83	4	26.60	26.20	35	28,839	0.12%
2021/05/28	112	26.41	129.4	25.92	26.50	-17.4	28,437	-0.06%	大買/大賣/
2021/05/27	71	25.98	42	26.05	25.70	29	28,111	0.10%
2021/05/26	263	26.05	150	26.20	26.05	113	27,653	0.41%	大買/大賣/鉅額交易
2021/05/25	99	25.93	82	26.10	26.20	17	27,292	0.06%
2021/05/24	150	26.32	127	26.55	26.75	23	26,502	0.09%	大買/大賣/
2021/05/21	22	24.66	23	24.69	25.10	-1	25,387	0.00%
2021/05/20	15	24.04	25	23.85	23.45	-10	24,952	-0.04%
2021/05/19	21	24.50	26	24.63	24.65	-5	25,004	-0.02%
2021/05/18	15	23.32	11.3	22.35	23.55	3.7	24,640	0.01%
2021/05/17	7	21.54	75	21.54	21.45	-68	24,438	-0.28%
2021/05/14	15	23.32	12	24.96	23.30	3	23,925	0.01%
2021/05/13	6	25.91	18	25.91	25.85	-12	23,349	-0.05%
2021/05/12	17	29.58	6	29.74	28.70	11	22,988	0.05%
2021/05/11	171.1	34.11	55	34.40	31.85	116.1	22,719	0.51%	大買/鉅額交易
2021/05/10	104.2	33.86	115	33.61	35.00	-10.8	21,623	-0.05%	大買/大賣/
2021/05/07	4	31.56	10.1	31.71	33.10	-6.1	21,216	-0.03%
2021/05/06	41	30.94	6	30.52	30.10	35	20,974	0.17%
2021/05/05	5	31.00	7	30.44	30.05	-2	20,872	-0.01%
2021/05/04	103.3	30.20	7.6	30.71	29.95	95.7	20,732	0.46%	大買/
2021/05/03	66.6	34.55	45.1	33.85	33.25	21.5	20,590	0.10%
2021/04/29	31	32.00	48	32.29	32.50	-17	20,313	-0.08%
2021/04/28	59	32.81	33.2	33.13	31.85	25.8	20,265	0.13%
2021/04/27	26	33.48	24	33.28	33.20	2	20,165	0.01%
2021/04/26	17	32.88	89	32.86	33.50	-72	19,984	-0.36%
2021/04/23	171	31.63	139	31.25	31.20	32	19,692	0.16%	大買/大賣/
2021/04/22	149	32.90	270	32.99	33.00	-121	18,534	-0.65%	大買/大賣/鉅額交易
2021/04/21	146	29.85	49.2	30.30	31.25	96.8	17,455	0.55%	大買/
2021/04/20	188.2	27.98	255.8	28.09	28.45	-67.6	16,089	-0.42%	大買/大賣/
2021/04/19	57	25.13	164	25.33	25.90	-107	14,151	-0.76%	大賣/鉅額交易
2021/04/16	80	22.78	84.8	22.97	23.55	-4.8	13,651	-0.04%
2021/04/15	6	21.93	5.4	21.90	21.95	0.6	13,176	0.00%
2021/04/14	61	22.27	30	22.10	21.75	31	13,512	0.23%
2021/04/13	1	22.30	53	21.78	21.65	-52	13,634	-0.38%
2021/04/12	0	0.00	1	21.15	21.50	-1	13,664	-0.01%
2021/04/09	11	21.20	0	0.00	21.20	11	14,108	0.08%
2021/04/08	2	21.93	12	21.86	21.85	-10	14,351	-0.07%
2021/04/07	3	21.77	0	0.00	21.85	3	14,772	0.02%
2021/04/06	1	21.75	0	0.00	21.90	1	16,249	0.01%
2021/04/01	1	21.85	5	21.83	21.75	-4	17,038	-0.02%
2021/03/31	52	21.85	3	21.83	21.90	49	17,566	0.28%
2021/03/30	2	21.15	1	21.20	21.15	1	17,631	0.01%
2021/03/29	1	21.55	9	21.55	21.50	-8	18,039	-0.04%
2021/03/26	1	21.05	10	21.10	21.30	-9	19,605	-0.05%
2021/03/25	24	20.70	1	20.90	20.65	23	20,652	0.11%
2021/03/24	45	21.46	29	21.43	21.25	16	21,196	0.08%
2021/03/23	19	22.03	91	22.18	21.80	-72	21,080	-0.34%
2021/03/22	81	23.23	37	23.19	23.00	44	20,831	0.21%
2021/03/19	50	23.04	80	22.84	22.50	-30	20,375	-0.15%
2021/03/18	113	22.68	84	22.52	22.55	29	20,022	0.14%	大買/
2021/03/17	19	21.95	13	21.74	21.85	6	19,727	0.03%
2021/03/16	121	22.41	108	22.79	22.60	13	19,870	0.07%	大買/大賣/
2021/03/15	56	21.40	128.6	21.06	22.00	-72.6	19,908	-0.36%	大賣/
2021/03/12	8	20.01	49	20.05	20.00	-41	19,489	-0.21%
2021/03/11	98	20.19	15	20.53	19.95	83	19,577	0.42%
2021/03/10	1	19.85	0	0.00	19.95	1	19,392	0.01%
2021/03/09	1	20.00	2	20.10	19.95	-1	19,393	-0.01%
2021/03/08	15	19.98	17	19.99	19.55	-2	19,297	-0.01%
2021/03/05	1	19.50	30	20.26	19.65	-29	19,139	-0.15%
2021/03/04	5	20.15	0	0.00	20.00	5	19,102	0.03%
2021/03/03	0	0.00	3	20.00	20.00	-3	19,161	-0.02%
2021/03/02	13	19.62	0	0.00	19.55	13	19,315	0.07%
2021/02/26	0	0.00	1	19.80	20.00	-1	19,310	-0.01%
2021/02/25	1	19.90	0	0.00	20.00	1	19,285	0.01%
2021/02/24	15	19.90	16	19.69	19.50	-1	19,241	-0.01%
2021/02/23	3	20.05	36	20.11	20.05	-33	19,172	-0.17%
2021/02/22	30	20.30	10	20.36	20.25	20	19,128	0.10%
2021/02/19	19	19.82	14	19.72	20.00	5	18,983	0.03%
2021/02/18	11	19.30	8	19.28	19.80	3	18,564	0.02%
2021/02/17	0	0.00	3.4	17.56	18.00	-3.4	18,364	-0.02%
2021/02/05	0	0.00	20	17.50	17.35	-20	18,366	-0.11%
2021/02/04	1	17.55	0	0.00	17.65	1	18,504	0.01%
2021/02/03	1	17.60	0	0.00	17.65	1	18,522	0.01%
2021/02/01	1	17.70	1	17.50	17.60	0	18,467	0.00%
2021/01/29	15	18.05	10	17.80	17.60	5	18,405	0.03%
2021/01/28	0	0.00	1	18.60	18.55	-1	18,313	-0.01%
2021/01/27	3	18.57	2	18.60	18.60	1	18,255	0.01%
2021/01/26	6	18.68	19	18.75	18.75	-13	18,212	-0.07%
2021/01/25	13	19.08	10	18.95	19.00	3	18,154	0.02%
2021/01/22	33	18.62	7	18.71	18.95	26	18,049	0.14%
2021/01/21	1	18.60	1	18.80	18.25	0	17,920	0.00%
2021/01/20	1	18.30	8	18.51	18.05	-7	17,762	-0.04%
2021/01/19	4	19.27	8	19.56	19.30	-4	17,600	-0.02%
2021/01/18	27.2	18.81	3	19.45	19.55	24.2	17,527	0.14%
2021/01/15	14	20.08	1	19.75	19.80	13	17,371	0.07%
2021/01/14	1	20.95	7	21.19	20.95	-6	17,105	-0.04%
2021/01/13	2	20.60	3.2	20.84	20.60	-1.2	16,799	-0.01%
2021/01/12	8	20.73	7	21.08	20.60	1	16,661	0.01%
2021/01/11	11	21.60	30	21.68	21.75	-19	16,399	-0.12%
2021/01/08	33	20.72	7	20.88	20.60	26	16,071	0.16%
2021/01/07	76.9	20.34	15	20.33	20.65	61.9	15,843	0.39%
2021/01/06	58	21.68	20	21.72	21.10	38	15,420	0.25%
2021/01/05	16	22.62	17	22.70	22.85	-1	14,979	-0.01%
2021/01/04	16	23.36	34	23.30	23.35	-18	14,715	-0.12%
2020/12/31	41.3	22.57	24	22.89	22.70	17.3	14,154	0.12%
2020/12/30	68	22.55	36	22.49	22.50	32	13,819	0.23%
2020/12/29	103	23.83	143	24.35	23.40	-40	13,373	-0.30%	大買/大賣/
2020/12/28	126	22.67	207.1	22.60	22.95	-81.1	11,946	-0.68%	大買/大賣/
2020/12/25	27	20.82	32	20.65	20.90	-5	11,038	-0.05%
2020/12/24	25	19.86	22	20.03	19.80	3	10,507	0.03%
2020/12/23	21	19.82	18.5	19.40	20.00	2.5	10,363	0.02%
2020/12/22	169	21.37	269.2	20.62	19.80	-100.2	9,933	-1.01%	大買/大賣/
2020/12/21	58	19.86	286.9	19.67	20.45	-228.9	8,294	-2.76%	大賣/鉅額交易
2020/12/18	162	18.36	59	18.50	18.60	103	7,201	1.43%	大買/鉅額交易
2020/12/17	20	17.30	1	17.35	17.35	19	6,540	0.29%
2020/12/16	30	17.40	3	17.38	17.50	27	6,504	0.42%
2020/12/15	43	17.47	38	17.47	17.35	5	6,431	0.08%
2020/12/14	9	17.06	1	16.95	17.55	8	6,229	0.13%
2020/12/11	21	16.86	2	16.93	16.75	19	6,034	0.31%
2020/12/10	66	17.36	15.4	17.66	17.35	50.6	5,814	0.87%
2020/12/09	157	18.42	102	18.60	18.60	55	5,442	1.01%	大買/大賣/
2020/12/08	2	17.55	70	17.02	17.85	-68	4,384	-1.55%
2020/12/07	13	15.99	16	16.00	16.25	-3	4,114	-0.07%
2020/12/04	0	0.00	5	15.85	15.70	-5	3,990	-0.13%
2020/12/02	1	15.61	0	0.00	15.70	1	4,129	0.03%
2020/11/30	5	15.88	16	15.86	15.85	-11	4,126	-0.27%
2020/11/27	24	15.71	2	15.60	15.75	22	4,077	0.54%
2020/11/26	2	15.70	47	15.66	16.00	-45	4,002	-1.12%
2020/11/24	0	0.00	1	15.20	15.20	-1	3,900	-0.03%
2020/11/23	6	15.19	0	0.00	15.15	6	3,966	0.15%
2020/11/20	1	15.05	0	0.00	15.10	1	4,084	0.02%
2020/11/18	1	15.05	1	15.05	15.10	0	4,045	0.00%
2020/11/17	0	0.00	2	14.80	14.90	-2	3,994	-0.05%
2020/11/13	5	15.00	5	14.85	14.85	0	4,027	0.00%
2020/11/12	2	15.10	13	15.09	15.25	-11	3,957	-0.28%
2020/11/05	5	14.20	0	0.00	14.20	5	3,838	0.13%
2020/11/04	5	14.20	0	14.30	14.30	5	3,901	0.13%
2020/11/02	70	14.15	0	0.00	14.15	70	3,916	1.79%
2020/10/26	0	0.00	1	14.90	14.90	-1	3,868	-0.03%
2020/10/21	2	14.30	0	0.00	14.45	2	3,781	0.05%
2020/10/15	1	14.30	0	0.00	14.50	1	3,723	0.03%
2020/10/14	2	14.58	0	0.00	14.60	2	3,707	0.05%
2020/10/13	0.7	14.85	2	14.85	14.85	-1.3	3,684	-0.04%
2020/10/12	2	14.70	32	14.75	14.60	-30	3,660	-0.82%
2020/10/08	5	15.17	0	0.00	15.15	5	3,595	0.14%
2020/10/07	11	15.62	10	15.40	15.40	1	3,535	0.03%
2020/10/06	14	15.68	2	15.63	15.65	12	3,463	0.35%
2020/10/05	41	15.73	23	15.76	15.95	18	3,387	0.53%
2020/09/29	17	15.64	58	15.45	15.25	-41	3,255	-1.26%
2020/09/28	1	15.10	8	15.24	15.15	-7	3,157	-0.22%
2020/09/25	1	14.40	0	0.00	14.15	1	3,044	0.03%
2020/09/24	71	14.05	6	14.08	14.00	65	3,030	2.14%
2020/09/23	4	14.50	2	14.80	14.40	2	3,009	0.07%
2020/09/22	1	14.65	1	14.60	14.60	0	2,976	0.00%
2020/09/21	0	0.00	2	14.65	14.55	-2	2,958	-0.07%
2020/09/18	5	14.75	0	0.00	14.75	5	2,957	0.17%
2020/09/14	10	14.55	0	0.00	14.95	10	3,089	0.32%
2020/09/11	2	14.60	11	14.94	14.55	-9	3,156	-0.29%
2020/09/10	4	15.10	0	0.00	14.95	4	3,094	0.13%
2020/09/09	0	0.00	2	15.38	15.40	-2	3,004	-0.07%
2020/09/08	6	15.33	3	15.37	15.30	3	2,964	0.10%
2020/09/07	3	15.42	3	15.77	15.60	0	2,894	0.00%
2020/09/03	1	15.25	0	0.00	15.30	1	2,786	0.04%
2020/09/02	4	15.30	0	0.00	15.30	4	2,782	0.14%
2020/09/01	6.9	15.64	0	0.00	15.55	6.9	2,750	0.25%
2020/08/31	20	16.03	11.6	15.94	15.95	8.4	2,710	0.31%
2020/08/28	4	15.45	0	0.00	15.45	4	2,505	0.16%
2020/08/27	4	15.80	2	15.60	15.55	2	2,475	0.08%
2020/08/26	3	15.68	28	15.86	16.25	-25	2,362	-1.06%
2020/08/25	3	15.35	0	0.00	15.40	3	2,189	0.14%
2020/08/24	0	0.00	0	14.90	14.90	0	2,136	0.00%
2020/08/20	21	14.79	2	14.70	14.60	19	2,134	0.89%
2020/08/19	5	15.30	33	15.59	15.25	-28	2,088	-1.34%
2020/08/18	4	15.29	0	0.00	15.30	4	2,053	0.19%
2020/08/17	1	15.40	14	15.44	15.55	-13	2,034	-0.64%
2020/08/14	0	0.00	1	15.05	15.35	-1	1,982	-0.05%
2020/08/13	1	14.85	1	14.75	14.75	0	1,899	0.00%
2020/08/11	2	15.10	6	14.75	14.60	-4	1,880	-0.21%
2020/08/06	2	14.20	0	0.00	14.10	2	1,791	0.11%
2020/08/04	2	14.15	0	0.00	14.15	2	1,818	0.11%
2020/08/03	0	0.00	2	13.95	14.00	-2	1,842	-0.11%
2020/07/30	2	13.70	0	0.00	13.80	2	1,869	0.11%
2020/07/27	1	13.70	5	13.80	13.70	-4	1,901	-0.21%
2020/07/24	70	14.10	1	13.95	13.95	69	1,936	3.56%
2020/07/20	1	14.30	0	0.00	14.35	1	2,033	0.05%
2020/07/17	0	0.00	6	14.50	14.35	-6	2,079	-0.29%
2020/07/16	10	14.45	1	14.50	14.45	9	2,285	0.39%
2020/07/15	0	0.00	3	14.50	14.50	-3	2,296	-0.13%
2020/07/10	2	14.75	0	0.00	14.70	2	2,365	0.08%
2020/07/09	3	15.02	1	14.95	14.95	2	2,360	0.08%
2020/07/08	2	15.35	0	0.00	15.30	2	2,336	0.09%
2020/07/07	0	0.00	2.1	15.80	15.85	-2.1	2,317	-0.09%
2020/07/06	6	15.68	60	15.63	15.70	-54	2,280	-2.37%
2020/07/03	0	0.00	45	15.69	15.60	-45	2,283	-1.97%
2020/06/19	9	15.80	40	16.08	15.50	-31	2,397	-1.29%
2020/06/18	10	15.40	123	15.34	15.55	-113	2,268	-4.98%	大賣/鉅額交易
2020/06/17	7	14.91	0	0.00	14.95	7	2,169	0.32%
2020/06/16	0	0.00	4	14.53	14.80	-4	2,167	-0.18%
2020/06/12	4	14.23	0	0.00	14.35	4	2,217	0.18%
2020/06/11	1	14.75	60	14.74	14.60	-59	2,309	-2.55%
2020/06/10	0	0.00	14	14.96	15.05	-14	2,298	-0.61%
2020/06/09	5	14.90	1	14.80	14.80	4	2,317	0.17%
2020/06/08	5	14.80	0	0.00	14.70	5	2,325	0.21%
2020/06/04	0	0.00	50	14.55	14.40	-50	2,317	-2.16%
2020/06/03	0	0.00	9	14.53	14.40	-9	2,341	-0.38%
2020/05/28	8	14.05	0	0.00	14.10	8	2,314	0.35%
2020/05/27	0	0.00	2	14.25	14.30	-2	2,313	-0.09%
2020/05/22	1	14.10	0	0.00	14.05	1	2,323	0.04%
2020/05/19	2	13.95	0	0.00	14.00	2	2,302	0.09%
2020/05/15	1	13.70	0	0.00	13.60	1	2,310	0.04%
2020/05/14	10	14.07	5	13.95	13.85	5	2,304	0.22%
2020/05/12	3	14.40	0	0.00	14.50	3	2,305	0.13%
2020/05/11	5	14.75	10	14.65	14.70	-5	2,299	-0.22%
2020/05/07	0	0.00	5	14.41	14.60	-5	2,260	-0.22%
2020/05/04	0	0.00	6	14.35	14.30	-6	2,269	-0.26%
2020/04/30	1	14.90	0	0.00	14.80	1	2,271	0.04%
2020/04/29	2	14.98	0	0.00	14.95	2	2,330	0.09%
2020/04/28	1	14.70	52	14.61	14.70	-51	2,330	-2.19%
2020/04/24	6	14.54	0	0.00	14.50	6	2,306	0.26%
2020/04/23	1	14.60	37	14.65	14.60	-36	2,284	-1.58%
2020/04/22	6	14.08	23	14.05	14.20	-17	2,242	-0.76%
2020/04/21	108	14.53	184	14.15	14.50	-76	2,227	-3.41%	大買/大賣/
2020/04/20	2	13.70	0	0.00	13.75	2	2,026	0.10%
2020/04/17	1	13.60	0	0.00	13.45	1	2,012	0.05%
2020/04/14	1	13.00	32	12.88	13.00	-31	1,937	-1.60%
2020/04/10	1	12.55	0	0.00	12.70	1	1,924	0.05%
2020/04/09	0	0.00	20	12.40	12.25	-20	1,912	-1.05%
2020/04/08	77	12.10	75.7	12.10	12.10	1.3	1,895	0.07%
2020/04/07	100	12.15	100	12.15	12.10	0	1,880	0.00%
2020/04/01	104	11.66	121	11.79	12.00	-17	1,811	-0.94%	大買/大賣/
2020/03/31	30	11.25	30	11.25	11.20	0	1,756	0.00%
2020/03/27	8	10.64	20	10.70	10.55	-12	1,698	-0.71%
2020/03/26	20	10.45	0	0.00	10.65	20	1,698	1.18%
2020/03/25	1	10.65	0	0.00	10.60	1	1,722	0.06%
2020/03/24	0	0.00	4	10.25	10.25	-4	1,738	-0.23%
2020/03/23	0	0.00	14	9.86	9.81	-14	1,737	-0.81%
2020/03/20	9	10.04	9	10.05	10.05	0	1,743	0.00%
2020/03/19	1	9.91	29	9.76	9.47	-28	1,721	-1.63%
2020/03/18	0	0.00	39	10.55	10.50	-39	1,676	-2.33%
2020/03/17	22	10.51	0	0.00	10.45	22	1,663	1.32%
2020/03/13	171	11.56	1	11.50	11.85	170	1,578	10.77%	大買/鉅額交易
2020/03/11	0	0.00	1	13.35	13.05	-1	1,471	-0.07%
2020/03/10	1	12.55	50	12.50	12.90	-49	1,451	-3.38%
2020/03/09	1	12.70	0	0.00	12.65	1	1,423	0.07%
2020/03/06	3	13.25	0	0.00	13.30	3	1,381	0.22%
2020/03/05	10	13.50	0	0.00	13.50	10	1,379	0.72%
2020/03/04	0	0.00	85	13.41	13.40	-85	1,382	-6.15%
2020/03/03	0	0.00	147	13.41	13.50	-147	1,383	-10.62%	大賣/鉅額交易
2020/02/27	4	13.45	0	0.00	13.40	4	1,397	0.29%
2020/02/26	0	0.00	10	13.65	13.65	-10	1,390	-0.72%
2020/02/24	5	13.74	0	13.85	13.75	5	1,390	0.36%
2020/02/20	1	14.15	0	0.00	14.10	1	1,396	0.07%
2020/02/19	6	14.10	0	0.00	14.15	6	1,406	0.43%
2020/02/10	10	13.29	10	13.30	13.25	0	1,378	0.00%
2020/02/05	1	13.15	0	0.00	13.30	1	1,375	0.07%
2020/02/04	2	13.60	0	0.00	13.60	2	1,348	0.15%
2020/02/03	73	13.99	0	0.00	13.50	73	1,325	5.51%
2020/01/31	1	15.00	12	14.65	14.70	-11	1,244	-0.88%
2020/01/30	99	15.12	0	0.00	14.85	99	1,202	8.24%
2020/01/20	9	15.85	0	0.00	15.85	9	1,188	0.76%
2020/01/15	7	15.76	0	0.00	15.85	7	1,171	0.60%
2020/01/14	7	16.06	0	0.00	16.10	7	1,137	0.62%
2020/01/13	4	16.19	0	0.00	16.30	4	1,127	0.35%
2020/01/10	6	16.22	0	0.00	16.25	6	1,164	0.52%
2020/01/09	4	16.20	0	0.00	16.30	4	1,184	0.34%
2020/01/08	4	16.38	0	0.00	16.35	4	1,219	0.33%
2020/01/06	3	16.60	0	0.00	16.60	3	1,360	0.22%
2020/01/03	0	0.00	37	16.84	16.85	-37	1,394	-2.65%
2019/12/31	0	0.00	4	16.89	16.85	-4	1,400	-0.29%
2019/12/30	0	0.00	2	16.70	16.75	-2	1,389	-0.14%
2019/12/27	3	16.75	0	0.00	16.80	3	1,387	0.22%
2019/12/25	0	0.00	3	17.00	17.00	-3	1,474	-0.20%
2019/12/24	0	0.00	9	16.85	16.85	-9	1,481	-0.61%
2019/12/20	3	17.00	6	17.00	16.95	-3	1,485	-0.20%
2019/12/18	0	0.00	2	16.70	16.70	-2	1,443	-0.14%
2019/12/16	2	16.50	105	16.45	16.50	-103	1,452	-7.09%	大賣/鉅額交易
2019/12/13	0	0.00	56	16.45	16.40	-56	1,469	-3.81%
2019/12/12	6	16.51	57	16.50	16.50	-51	1,471	-3.47%
2019/12/10	1	16.80	0	0.00	16.35	1	1,476	0.07%
2019/12/05	0	0.00	13	16.00	15.90	-13	1,592	-0.82%
2019/11/29	2	16.08	0	0.00	16.00	2	1,765	0.11%
2019/11/27	0	0.00	0.3	16.30	16.30	-0.3	1,849	-0.01%
2019/11/26	1	15.90	0	0.00	15.90	1	1,891	0.05%
2019/11/21	0	0.00	0.1	16.45	15.60	-0.1	1,906	0.00%
2019/11/20	29	15.59	0	0.00	15.75	29	1,903	1.52%
2019/11/19	0	0.00	0.1	15.70	15.60	-0.1	1,912	-0.01%
2019/11/14	0	15.85	0	0.00	15.85	0	1,892	0.00%
2019/11/12	31	15.66	0	0.00	15.85	31	1,957	1.58%
2019/11/11	1	15.95	0	0.00	15.90	1	1,962	0.05%
2019/11/08	5	16.10	0	0.00	16.15	5	1,961	0.25%
2019/11/06	7	16.40	0	0.00	16.40	7	1,973	0.35%
2019/11/01	30	16.25	0	0.00	16.35	30	1,986	1.51%
2019/10/31	3	16.70	0	0.00	16.65	3	1,984	0.15%
2019/10/28	4	16.55	1	16.50	16.50	3	2,022	0.15%
2019/10/25	5	16.85	0	0.00	16.70	5	2,014	0.25%
2019/10/23	0	0.00	1	16.75	16.60	-1	2,095	-0.05%
2019/10/22	6	16.80	0	0.00	16.80	6	2,185	0.27%
2019/10/17	5	17.20	0	0.00	17.10	5	2,296	0.22%
2019/10/16	13	17.17	0	0.00	17.40	13	2,331	0.56%
2019/10/15	1	17.70	3	17.45	17.40	-2	2,307	-0.09%
2019/10/14	0	0.00	12	17.55	17.75	-12	2,267	-0.53%
2019/10/09	5	17.15	1	17.05	16.85	4	2,160	0.19%
2019/10/07	0	0.00	6	16.58	16.65	-6	2,111	-0.28%
2019/10/03	11	16.30	0	0.00	16.30	11	2,102	0.52%
2019/10/02	50	16.50	0	0.00	16.45	50	2,104	2.38%
2019/09/27	80	16.07	5	16.04	16.05	75	2,033	3.69%
2019/09/24	0	0.00	1	16.25	16.25	-1	2,018	-0.05%
2019/09/23	8	16.24	13	16.20	16.30	-5	2,017	-0.25%
2019/09/20	14	16.60	0	0.00	16.60	14	1,992	0.70%
2019/09/12	0	0.00	2	17.30	17.30	-2	1,923	-0.10%
2019/09/11	22	17.42	4	17.45	17.20	18	1,912	0.94%
2019/09/10	3	17.40	0	0.00	17.20	3	1,850	0.16%
2019/09/09	0	0.00	2	17.28	17.30	-2	1,780	-0.11%
2019/09/06	1	17.05	150	17.00	17.00	-149	1,733	-8.60%	大賣/鉅額交易
2019/09/05	0	0.00	5	17.46	17.30	-5	1,690	-0.30%
2019/09/04	5	17.30	2	17.35	17.30	3	1,639	0.18%
2019/09/03	3	17.40	6	17.38	17.25	-3	1,598	-0.19%
2019/08/28	0	0.00	0.9	15.95	15.95	-0.9	1,391	-0.06%
2019/08/15	1	15.30	0	0.00	15.35	1	1,224	0.08%
2019/08/13	52	15.48	2	15.45	15.40	50	1,200	4.17%
2019/08/12	81	15.67	0	0.00	15.65	81	1,237	6.55%
2019/08/08	22	15.64	0	0.00	15.65	22	1,279	1.72%
2019/08/05	7	15.94	100	15.90	15.95	-93	1,312	-7.08%
2019/07/31	0	0.00	0.5	16.75	16.70	-0.5	1,269	-0.04%
2019/07/23	0	0.00	3	17.80	17.95	-3	1,123	-0.27%
2019/07/22	3	17.70	1	17.65	17.70	2	1,073	0.19%
2019/07/19	50	17.40	0	0.00	17.40	50	1,048	4.77%
2019/07/16	4	17.00	0	0.00	16.95	4	1,011	0.40%
2019/07/15	1	16.75	0	0.00	16.75	1	1,059	0.09%
2019/07/11	5	16.80	0	0.00	16.80	5	1,154	0.43%
2019/07/09	95	16.66	0	0.00	16.70	95	1,149	8.27%
2019/07/08	4	16.93	5	16.80	16.65	-1	1,150	-0.09%
2019/07/05	6	16.80	1	17.00	16.80	5	1,158	0.43%
2019/07/02	0	0.00	4	16.20	16.15	-4	1,129	-0.35%
2019/06/28	40	16.10	5	16.05	16.10	35	1,125	3.11%
2019/06/27	0	0.00	13	16.13	16.10	-13	1,126	-1.15%
2019/06/25	40	16.00	0	0.00	15.90	40	1,131	3.53%
2019/06/20	3	15.65	0	0.00	15.70	3	1,113	0.27%
2019/06/17	0	0.00	4	15.45	15.45	-4	1,117	-0.36%
2019/06/12	2	15.35	5	15.35	15.35	-3	1,128	-0.27%
2019/06/11	6	15.35	0	0.00	15.40	6	1,130	0.53%
2019/06/04	2	15.40	0	0.00	15.45	2	1,143	0.17%
2019/06/03	2	15.40	0	0.00	15.45	2	1,147	0.17%
2019/05/31	8	15.65	0	0.00	15.60	8	1,147	0.70%
2019/05/28	1	15.60	0	0.00	15.50	1	1,163	0.09%
2019/05/27	5	15.55	0	0.00	15.50	5	1,175	0.43%
2019/05/23	0	0.00	1	15.40	15.40	-1	1,196	-0.08%
2019/05/16	0	0.00	23	15.55	15.65	-23	1,153	-1.99%
2019/05/09	1	16.75	0	0.00	16.85	1	1,036	0.10%
2019/05/06	3	17.20	0	0.00	16.95	3	1,043	0.29%
2019/05/03	0	0.00	3	17.80	17.35	-3	1,025	-0.29%
2019/04/30	0	0.00	1	17.00	17.20	-1	983	-0.10%
2019/04/29	1	16.80	0	0.00	16.85	1	978	0.10%
2019/04/24	0	17.25	0	0.00	17.30	0	935	0.00%
2019/04/23	1	17.20	0	0.00	17.05	1	916	0.11%
2019/04/19	0	0.00	2	17.05	17.05	-2	896	-0.22%
2019/04/18	2	16.70	35	16.74	17.10	-33	835	-3.95%
2019/04/15	0	0.00	1	16.10	16.05	-1	753	-0.13%
2019/04/08	1	15.95	0	0.00	16.00	1	744	0.13%
2019/03/25	1	15.65	0	0.00	15.65	1	839	0.12%
2019/03/22	20	15.85	0	0.00	15.85	20	880	2.27%
2019/03/21	40	15.94	0	0.00	15.95	40	897	4.46%
2019/03/15	10	15.85	0	0.00	15.85	10	923	1.08%
2019/03/13	40	15.90	0	0.00	15.95	40	952	4.20%
2019/03/12	0	0.00	3	15.95	15.90	-3	956	-0.31%
2019/03/11	55	15.79	0	0.00	15.85	55	973	5.65%
2019/02/27	1	15.90	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%
2019/02/25	0	0.00	12	15.74	15.80	-12	1,110	-1.08%
2019/02/22	4	15.55	0	0.00	15.60	4	1,103	0.36%
2019/02/19	2	15.60	0	0.00	15.55	2	1,100	0.18%
2019/02/18	0	0.00	1	15.45	15.50	-1	1,101	-0.09%
2019/02/12	1	15.10	0	0.00	15.25	1	1,133	0.09%
2019/01/30	7	15.25	0	0.00	15.25	7	1,120	0.62%
2019/01/29	26	15.18	0	0.00	15.40	26	1,109	2.34%
2019/01/28	4	15.33	0	0.00	15.35	4	1,101	0.36%
2019/01/23	0	0.00	1	15.65	15.55	-1	1,243	-0.08%
2019/01/14	1	15.50	0	0.00	15.60	1	1,497	0.07%
2019/01/09	0	0.00	5	15.98	16.05	-5	1,650	-0.30%
2019/01/08	0	0.00	1	16.10	16.05	-1	1,781	-0.06%
2018/12/27	0	0.00	2	15.85	15.70	-2	2,717	-0.07%
2018/12/26	250	15.55	250	15.55	15.55	0	2,722	0.00%	大買/大賣/
2018/12/25	2	15.50	0	0.00	15.50	2	2,726	0.07%
2018/12/24	3	15.85	0	0.00	15.90	3	2,706	0.11%
2018/12/20	4	16.18	0	0.00	16.30	4	2,712	0.15%
2018/12/19	1	16.30	0	0.00	16.35	1	2,724	0.04%
2018/12/17	0	0.00	12	16.75	16.70	-12	2,725	-0.44%
2018/12/14	265	16.35	262	16.35	16.25	3	2,688	0.11%	大買/大賣/
2018/12/10	3	16.30	0	0.00	16.30	3	2,707	0.11%
2018/12/07	3	16.50	0	0.00	16.55	3	2,711	0.11%
2018/12/05	3	16.10	0	0.00	16.20	3	2,718	0.11%
2018/11/30	4	16.30	4	16.05	16.00	0	2,737	0.00%
2018/11/29	3	15.80	0	0.00	15.80	3	2,737	0.11%
2018/11/28	3	16.15	0	0.00	15.95	3	2,731	0.11%
2018/11/26	0	0.00	1	15.60	15.50	-1	2,700	-0.04%
2018/11/22	0	0.00	2	15.45	15.40	-2	2,705	-0.07%
2018/11/21	3	15.35	0	0.00	15.50	3	2,708	0.11%
2018/11/20	3	15.55	0	0.00	15.60	3	2,707	0.11%
2018/11/16	2	15.25	1	15.25	15.30	1	2,727	0.04%
2018/11/15	5	15.07	0	0.00	15.15	5	2,733	0.18%
2018/11/14	2	15.15	0	0.00	15.15	2	2,730	0.07%
2018/11/13	3	14.92	0	0.00	15.00	3	2,743	0.11%
2018/11/12	0	0.00	1	15.20	15.20	-1	2,733	-0.04%
2018/11/09	0	0.00	1	15.05	15.10	-1	2,785	-0.04%
2018/11/08	1	15.40	3	15.40	15.35	-2	2,860	-0.07%
2018/11/06	2	15.45	8	15.40	15.40	-6	2,973	-0.20%
2018/11/05	1	15.45	0	0.00	15.40	1	3,023	0.03%
2018/11/01	12	15.20	0	0.00	15.40	12	3,083	0.39%
2018/10/31	1	15.10	4	15.25	15.95	-3	3,169	-0.09%
2018/10/30	5	15.05	1	15.05	15.05	4	3,224	0.12%
2018/10/26	21	15.20	6	14.78	15.05	15	3,331	0.45%
2018/10/25	1	15.35	5	15.60	15.25	-4	3,303	-0.12%
2018/10/24	20	16.56	2	16.60	16.35	18	3,249	0.55%
2018/10/22	1	17.55	1	17.70	17.55	0	3,218	0.00%
2018/10/18	9	17.42	1	17.45	17.70	8	3,255	0.25%
2018/10/17	79	17.25	75	17.15	17.30	4	3,233	0.12%
2018/10/16	1	17.40	1	18.20	17.15	0	3,159	0.00%
2018/10/15	2	18.15	20	18.38	18.05	-18	3,026	-0.59%
2018/10/12	19	17.98	15	17.75	17.65	4	2,807	0.14%
2018/10/11	20	17.85	32	17.72	18.00	-12	2,612	-0.46%
2018/10/09	2	16.95	17.5	16.81	17.60	-15.5	2,327	-0.67%
2018/10/08	0	0.00	3	15.80	16.30	-3	2,130	-0.14%
2018/10/04	2	15.60	0	0.00	15.60	2	2,071	0.10%
2018/09/25	0.5	15.75	0	0.00	15.75	0.5	2,004	0.02%
2018/09/17	1	15.15	0	0.00	15.20	1	2,048	0.05%
2018/09/10	1	15.40	0	0.00	15.50	1	1,990	0.05%
2018/09/07	13	15.20	11	15.25	15.20	2	1,961	0.10%
2018/09/05	1	15.75	27	15.69	15.65	-26	1,928	-1.35%
2018/08/30	3	16.35	0	0.00	16.40	3	1,864	0.16%
2018/08/23	2	16.75	2	16.65	16.80	0	1,855	0.00%
2018/08/16	1	15.95	0	0.00	16.10	1	1,790	0.06%
2018/08/13	12	16.70	0	0.00	16.55	12	1,609	0.75%
2018/08/10	1	17.80	0	0.00	17.50	1	1,526	0.07%
2018/08/09	3	18.00	0	0.00	18.05	3	1,473	0.20%
2018/08/07	3	18.40	25	18.35	18.00	-22	1,414	-1.56%
2018/08/06	0	0.00	3	17.60	17.90	-3	1,255	-0.24%
2018/07/30	5	16.10	0	0.00	15.80	5	1,013	0.49%
2018/07/27	5	16.15	0	0.00	15.95	5	964	0.52%
2018/07/25	3	16.35	16	16.61	16.20	-13	879	-1.48%
2018/07/17	1	15.20	0	0.00	15.30	1	823	0.12%
2018/07/12	0	0.00	1	15.55	15.45	-1	852	-0.12%
2018/06/29	2	15.30	0	0.00	15.30	2	925	0.22%
2018/06/28	13	15.20	0	0.00	15.20	13	928	1.40%
2018/06/26	1	16.00	0	0.00	16.00	1	842	0.12%
2018/06/25	2	16.20	0	0.00	16.25	2	837	0.24%
2018/06/22	4	16.15	0	0.00	16.20	4	843	0.47%
2018/06/21	36	16.60	0	0.00	16.45	36	835	4.31%
2018/06/13	0	0.00	4	17.10	17.00	-4	861	-0.46%
2018/06/12	0	0.00	2	17.00	16.95	-2	866	-0.23%
2018/06/11	1	16.95	0	0.00	16.95	1	866	0.12%
2018/06/07	0	0.00	1	17.10	17.15	-1	877	-0.11%
2018/06/06	1	17.00	0	0.00	17.00	1	884	0.11%
2018/06/05	3	16.92	0	0.00	16.95	3	883	0.34%
2018/06/01	1	17.15	0	0.00	17.20	1	890	0.11%
2018/05/30	12	16.70	0	0.00	16.85	12	901	1.33%
2018/05/29	1	16.95	0	0.00	16.85	1	906	0.11%
2018/05/18	0	0.00	2	16.95	17.05	-2	966	-0.21%
2018/05/17	3	17.00	0	0.00	17.05	3	968	0.31%
2018/05/10	1	17.80	0	0.00	17.70	1	1,011	0.10%
2018/05/03	2	17.40	0	0.00	17.35	2	987	0.20%
2018/04/18	50	17.50	0	0.00	17.55	50	1,126	4.44%
2018/04/13	2	18.20	1	18.15	18.00	1	1,120	0.09%
2018/04/09	0	0.00	0	17.80	17.75	0	1,162	0.00%
2018/03/30	1	17.80	0	0.00	17.75	1	1,161	0.09%
2018/03/23	2	17.70	0	0.00	17.75	2	1,155	0.17%
2018/03/22	5	18.10	1	18.10	18.05	4	1,140	0.35%
2018/03/21	1	18.20	0	0.00	18.30	1	1,130	0.09%
2018/03/19	5	18.45	5	18.40	18.40	0	1,112	0.00%
2018/03/15	4	18.55	0	0.00	18.55	4	1,099	0.36%
2018/03/05	1	18.75	0	0.00	18.65	1	1,198	0.08%
2018/02/23	0	0.00	2	19.60	19.55	-2	1,163	-0.17%
2018/02/08	1	18.95	0	0.00	19.00	1	1,161	0.09%
2018/02/07	10	18.98	5	19.10	18.90	5	1,169	0.43%
2018/02/06	19	19.02	0	0.00	18.55	19	1,168	1.63%
2018/02/05	8	20.05	0	0.00	20.05	8	1,134	0.70%
2018/02/01	3	20.28	0	0.00	20.40	3	1,164	0.26%
2018/01/31	8	20.03	0	0.00	20.15	8	1,172	0.68%
2018/01/30	4	20.05	0	0.00	20.10	4	1,177	0.34%
2018/01/23	56	20.12	0	0.00	20.10	56	1,157	4.84%
2018/01/17	1	20.45	0	0.00	20.45	1	1,082	0.09%
2018/01/15	0	0.00	5.9	20.71	20.55	-5.9	1,071	-0.55%
2018/01/09	1	21.30	1	21.25	21.20	0	1,037	0.00%
2018/01/08	0	0.00	1	21.55	21.20	-1	1,031	-0.10%
2018/01/05	1	21.20	2	21.43	21.30	-1	1,005	-0.10%
2018/01/04	1	21.20	0	0.00	21.10	1	981	0.10%
2018/01/02	0	0.00	2	21.45	21.65	-2	950	-0.21%