新興 (2605)-合庫-高雄券商分點個股進出

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
26.00
漲跌
▼0.55
漲幅
-2.07%
成交量
7,476張
產業
上市航運類股
756人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

新興 (2605)籌碼相關－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄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
2024/04/30	15	25.99	1	26.00	26.00	14	9,313	0.15%
2024/04/29	7	26.74	18	26.90	26.55	-11	9,260	-0.12%
2024/04/26	45	26.20	1	26.50	26.60	44	9,017	0.49%
2024/04/25	1	25.90	0	0.00	25.70	1	8,833	0.01%
2024/04/23	2	25.70	0	25.95	25.90	2	8,843	0.02%
2024/04/22	15	26.84	4	26.58	26.00	11	8,812	0.12%
2024/04/19	8	26.08	22	26.80	26.60	-14	8,358	-0.17%
2024/04/18	2	25.15	1	25.15	25.15	1	7,740	0.01%
2024/04/17	3	25.53	3	25.47	25.30	0	7,806	0.00%
2024/04/16	1	25.65	2	25.10	25.25	-1	7,912	-0.01%
2024/04/15	2	26.35	20	26.57	26.40	-18	8,024	-0.22%
2024/04/12	1	26.15	5	26.34	26.35	-4	8,064	-0.05%
2024/04/11	13	26.12	34	25.97	26.10	-21	8,264	-0.25%
2024/04/09	2	25.03	1	25.05	24.95	1	8,859	0.01%
2024/04/02	2	24.10	0	0.00	24.10	2	9,065	0.02%
2024/04/01	2	24.38	0	0.00	24.30	2	9,175	0.02%
2024/03/29	1	24.15	0	0.00	24.05	1	9,291	0.01%
2024/03/28	3	24.45	1	24.45	24.30	2	9,545	0.02%
2024/03/27	7	24.33	0	0.00	24.35	7	9,689	0.07%
2024/03/26	4	24.25	0	0.00	24.40	4	9,921	0.04%
2024/03/25	3	25.05	3	25.15	25.15	0	10,016	0.00%
2024/03/22	2	24.85	0	0.00	25.10	2	10,281	0.02%
2024/03/21	2	25.00	0	0.00	24.95	2	10,763	0.02%
2024/03/20	5	25.55	1	25.40	25.10	4	10,917	0.04%
2024/03/19	0	0.00	3	25.47	25.70	-3	11,173	-0.03%
2024/03/18	1	24.70	0	0.00	24.70	1	11,585	0.01%
2024/03/15	6	24.46	0	0.00	24.55	6	12,038	0.05%
2024/03/14	1	25.25	0	0.00	25.15	1	12,882	0.01%
2024/03/13	3	25.33	0	0.00	25.35	3	14,522	0.02%
2024/03/12	2	25.95	2	26.00	25.95	0	15,324	0.00%
2024/03/11	10	26.25	0	0.00	26.35	10	17,041	0.06%
2024/03/08	0	0.00	2	25.25	25.35	-2	19,216	-0.01%
2024/03/07	4	25.84	6	26.00	25.50	-2	19,921	-0.01%
2024/03/06	5	26.40	0	0.00	26.35	5	20,398	0.02%
2024/03/05	4	27.29	4	27.51	27.15	0	20,507	0.00%
2024/03/04	2	26.70	38	27.00	27.00	-36	20,436	-0.18%
2024/03/01	6	27.20	0	0.00	27.20	6	20,874	0.03%
2024/02/29	4	27.55	3	27.97	27.65	1	21,012	0.00%
2024/02/27	3	26.93	2	26.95	27.05	1	20,683	0.00%
2024/02/26	0	0.00	12	27.75	27.40	-12	20,529	-0.06%
2024/02/23	5	27.20	8	27.29	27.25	-3	20,350	-0.01%
2024/02/22	0	0.00	22	27.58	27.10	-22	20,186	-0.11%
2024/02/21	8	27.98	22	27.84	27.50	-14	19,912	-0.07%
2024/02/20	1	25.80	29.1	26.56	26.60	-28.1	19,353	-0.15%
2024/02/19	1	25.95	27	25.74	25.80	-26	19,125	-0.14%
2024/02/16	6	24.40	2	24.33	24.65	4	18,996	0.02%
2024/02/15	1	23.70	5	23.34	24.05	-4	18,938	-0.02%
2024/02/05	1	22.65	0	0.00	22.65	1	18,889	0.01%
2024/02/02	4	22.93	0	0.00	22.85	4	18,942	0.02%
2024/02/01	0	0.00	3	23.30	23.45	-3	18,981	-0.02%
2024/01/31	2	23.05	5	23.00	22.90	-3	18,979	-0.02%
2024/01/30	2	23.39	1	23.45	23.35	1	18,961	0.01%
2024/01/29	6	23.65	4	23.58	23.70	2	18,970	0.01%
2024/01/26	3	23.22	6	23.47	23.15	-3	18,972	-0.02%
2024/01/25	19	23.62	15	23.55	23.40	4	18,982	0.02%
2024/01/24	1	23.90	2	23.90	23.85	-1	19,030	-0.01%
2024/01/23	4	23.74	0	0.00	23.50	4	19,036	0.02%
2024/01/22	0	0.00	12	23.82	23.80	-12	19,033	-0.06%
2024/01/19	3.1	23.55	0	0.00	23.55	3.1	19,075	0.02%
2024/01/18	3	23.58	1	23.70	23.60	2	19,136	0.01%
2024/01/17	5	23.48	0	0.00	23.40	5	19,114	0.03%
2024/01/16	5.3	23.96	10	23.77	23.80	-4.7	19,150	-0.02%
2024/01/15	7	24.66	4	24.60	24.50	3	19,233	0.02%
2024/01/12	2	24.60	7	24.60	24.45	-5	19,412	-0.03%
2024/01/11	6	24.50	0	0.00	24.55	6	19,744	0.03%
2024/01/10	13	24.72	3	25.15	24.70	10	19,772	0.05%
2024/01/09	14.2	25.90	12	25.58	25.80	2.2	19,675	0.01%
2024/01/08	3.2	26.90	100	26.85	26.95	-96.8	19,526	-0.50%
2024/01/05	16	27.21	13	27.00	27.60	3	19,410	0.02%
2024/01/04	31	26.96	40.2	27.25	27.30	-9.2	19,050	-0.05%
2024/01/03	8	26.03	4	26.03	26.20	4	18,525	0.02%
2024/01/02	13	25.89	3	25.92	25.60	10	18,647	0.05%
2023/12/29	3	25.45	20	25.40	25.35	-17	18,537	-0.09%
2023/12/28	57	25.45	16	25.27	25.20	41	18,565	0.22%
2023/12/27	3	25.73	47.4	26.11	25.60	-44.4	18,584	-0.24%
2023/12/26	3	25.87	13	25.88	25.80	-10	18,640	-0.05%
2023/12/25	13	25.66	15.7	25.42	25.55	-2.7	18,655	-0.01%
2023/12/22	12	26.91	16	26.78	26.70	-4	18,759	-0.02%
2023/12/21	133.7	27.23	20	27.18	27.05	113.7	18,665	0.61%	大買/鉅額交易
2023/12/20	14	26.79	25	26.79	26.80	-11	18,503	-0.06%
2023/12/19	17	27.02	5	27.33	26.85	12	18,498	0.06%
2023/12/18	13	27.93	4	27.66	27.55	9	18,534	0.05%
2023/12/15	8	27.49	19	27.37	27.20	-11	18,789	-0.06%
2023/12/14	4	27.55	7	27.24	27.30	-3	18,972	-0.02%
2023/12/13	17	28.04	7	28.28	27.75	10	19,259	0.05%
2023/12/12	23	27.96	31	28.07	27.90	-8	19,542	-0.04%
2023/12/11	42	28.56	33	28.12	27.90	9	19,459	0.05%
2023/12/08	118	28.62	86.3	28.88	29.30	31.7	18,535	0.17%	大買/
2023/12/07	27	27.88	27	27.94	28.10	0	16,888	0.00%
2023/12/06	69	28.49	47.3	28.58	28.50	21.8	16,039	0.14%
2023/12/05	48	28.25	59.3	28.53	28.80	-11.3	14,345	-0.08%
2023/12/04	25	25.19	22.2	25.61	26.20	2.8	12,101	0.02%
2023/12/01	21	23.70	36	23.64	23.85	-15	11,401	-0.13%
2023/11/30	10	22.73	26	23.00	22.60	-16	10,862	-0.15%
2023/11/29	8	21.96	24	22.08	22.30	-16	10,612	-0.15%
2023/11/28	44	22.26	24.6	22.52	22.30	19.4	10,412	0.19%
2023/11/27	20	21.31	19	21.72	21.30	1	9,810	0.01%
2023/11/24	0.1	20.65	11	20.71	20.65	-11	9,572	-0.11%
2023/11/22	22	20.38	0	0.00	20.30	22	9,559	0.23%
2023/11/21	18	20.55	0	0.00	20.40	18	9,592	0.19%
2023/11/20	5	20.45	0	0.00	20.45	5	9,698	0.05%
2023/11/14	1	20.60	0	0.00	20.15	1	10,833	0.01%
2023/11/13	0	0.00	1	20.30	20.15	-1	10,833	-0.01%
2023/11/10	2.6	20.28	0	0.00	20.25	2.6	10,784	0.02%
2023/11/09	2.1	20.70	1	20.75	20.55	1.1	10,716	0.01%
2023/11/08	0	0.00	45	21.25	21.25	-45	10,699	-0.42%
2023/11/07	0	0.00	1	21.45	21.40	-1	10,703	-0.01%
2023/11/06	0	21.85	0	0.00	21.70	0	10,692	0.00%
2023/11/03	3	21.80	0	0.00	21.70	3	10,676	0.03%
2023/11/01	65.1	21.27	62	21.19	21.25	3.1	10,607	0.03%
2023/10/31	55	21.84	60	21.63	21.60	-5	10,527	-0.05%
2023/10/30	40	21.91	70	22.11	22.30	-30	10,489	-0.29%
2023/10/27	31	21.99	23	22.10	22.20	8	10,461	0.08%
2023/10/26	34.1	22.18	20	22.25	22.25	14.1	10,411	0.14%
2023/10/25	0	0.00	1	22.95	22.90	-1	10,421	-0.01%
2023/10/24	1	22.90	0	0.00	22.95	1	10,430	0.01%
2023/10/23	23	23.07	2	22.90	22.70	21	10,314	0.20%
2023/10/20	10	23.58	5	23.70	23.90	5	10,141	0.05%
2023/10/19	156	24.10	138	24.20	24.45	18	9,938	0.18%	大買/大賣/
2023/10/18	27	22.80	39	23.18	22.75	-12	9,503	-0.13%
2023/10/17	9	22.76	1	22.65	22.60	8	9,367	0.09%
2023/10/16	10	23.00	0	0.00	23.10	10	9,312	0.11%
2023/10/13	1	23.80	4	24.15	23.75	-3	9,248	-0.03%
2023/10/12	18	23.30	0	0.00	23.60	18	9,136	0.20%
2023/10/11	5.2	23.90	1	23.90	23.85	4.2	9,077	0.05%
2023/10/06	3.2	24.01	31	24.22	24.30	-27.9	8,907	-0.31%
2023/10/05	0	0.00	6	23.17	23.10	-6	8,616	-0.07%
2023/10/04	3.1	22.96	1	22.95	22.90	2.1	8,536	0.02%
2023/10/03	0	0.00	13	22.80	22.90	-13	8,479	-0.15%
2023/10/02	17	22.84	1	23.00	22.55	16	8,403	0.19%
2023/09/28	10	23.75	31	24.06	23.75	-21	8,239	-0.25%
2023/09/27	2	23.78	9	24.41	23.60	-7	8,122	-0.09%
2023/09/26	5	23.45	0	0.00	23.30	5	7,747	0.06%
2023/09/22	3	22.88	4	22.85	22.90	-1	7,662	-0.01%
2023/09/21	22	23.55	11	23.27	23.30	11	7,516	0.15%
2023/09/20	30	24.18	37	24.54	23.85	-7	7,195	-0.10%
2023/09/19	21	24.07	4	23.96	23.85	17	6,443	0.26%
2023/09/18	41	24.01	60	24.00	23.70	-19	6,102	-0.31%
2023/09/15	67	23.16	59	23.53	24.30	8	5,512	0.15%
2023/09/14	0	0.00	23.2	21.85	22.10	-23.2	4,726	-0.49%
2023/09/13	0	0.00	1	20.65	20.75	-1	4,352	-0.02%
2023/09/12	8	20.71	2	20.75	20.80	6	4,367	0.14%
2023/09/11	0	0.00	10	20.48	20.40	-10	4,361	-0.23%
2023/09/08	9	21.14	5	21.10	20.85	4	4,365	0.09%
2023/09/07	29	21.11	19.2	20.73	20.50	9.9	4,285	0.23%
2023/09/06	31	21.07	36.2	21.23	20.95	-5.2	4,247	-0.12%
2023/09/04	5	20.45	4	20.19	20.30	1	4,141	0.02%
2023/09/01	25	19.74	20	19.80	19.80	5	4,114	0.12%
2023/08/30	50	19.95	50	20.03	20.15	0	4,135	0.00%
2023/08/29	5	20.08	13	20.03	20.00	-8	4,128	-0.19%
2023/08/28	1	19.50	10	19.50	19.50	-9	4,147	-0.22%
2023/08/25	40	19.93	91	19.97	19.80	-51	4,151	-1.23%
2023/08/24	60	20.31	52	20.14	20.10	8	4,108	0.19%
2023/08/23	64	21.27	65	21.27	21.25	-1	4,004	-0.02%
2023/08/22	12	21.02	11	20.95	21.15	1	3,712	0.03%
2023/08/21	15	19.98	15	19.98	19.85	0	3,431	0.00%
2023/08/18	12	20.34	16.2	20.80	20.95	-4.2	2,996	-0.14%
2023/08/17	1	19.10	0	0.00	19.05	1	2,698	0.04%
2023/08/16	2	18.20	0	0.00	18.30	2	2,673	0.07%
2023/08/11	0	0.00	4	19.15	19.20	-4	2,649	-0.15%
2023/08/09	1	18.80	0	0.00	18.80	1	2,630	0.04%
2023/08/08	1	19.05	0	0.00	18.95	1	2,644	0.04%
2023/08/04	0	0.00	2	19.25	19.15	-2	2,828	-0.07%
2023/08/01	2	19.18	0	0.00	19.20	2	2,792	0.07%
2023/07/31	1	19.10	0	0.00	18.80	1	2,774	0.04%
2023/07/28	0	0.00	1	19.40	19.30	-1	2,744	-0.04%
2023/07/27	0	0.00	4	19.05	18.95	-4	2,658	-0.15%
2023/07/24	4	18.46	0	0.00	18.35	4	2,678	0.15%
2023/07/21	3	19.05	1	19.00	18.85	2	2,695	0.07%
2023/07/19	1	18.70	0	0.00	18.75	1	2,738	0.04%
2023/07/18	0	0.00	3	18.85	18.80	-3	2,758	-0.11%
2023/07/17	3	19.15	3	19.07	19.20	0	2,754	0.00%
2023/07/14	1	19.15	0	0.00	19.00	1	2,789	0.04%
2023/07/13	11	18.70	2	18.85	18.70	9	2,823	0.32%
2023/07/11	0	0.00	7	19.41	19.40	-7	2,822	-0.25%
2023/07/07	0	0.00	1	20.00	19.80	-1	2,903	-0.03%
2023/07/06	4	20.10	0	0.00	20.10	4	2,903	0.14%
2023/07/04	0	0.00	0.1	21.00	20.60	-0.1	3,031	0.00%
2023/07/03	0	0.00	6	20.78	20.80	-6	3,184	-0.19%
2023/06/30	2	20.30	18	20.15	20.10	-16	3,158	-0.51%
2023/06/29	1	20.10	0	0.00	20.05	1	3,146	0.03%
2023/06/28	5	20.55	0	0.00	20.55	5	3,170	0.16%
2023/06/27	1	20.75	1	20.85	20.75	0	3,263	0.00%
2023/06/26	0	0.00	0.1	21.30	21.25	-0.1	3,363	0.00%
2023/06/21	3	20.92	0	0.00	20.90	3	3,397	0.09%
2023/06/20	25	21.29	0	0.00	21.15	25	3,528	0.71%
2023/06/19	75	21.30	0	0.00	21.20	75	3,763	1.99%
2023/06/15	1	21.70	2	21.60	21.50	-1	3,854	-0.03%
2023/06/14	1	21.50	0	0.00	21.60	1	3,950	0.03%
2023/06/13	3	21.13	0	0.00	21.20	3	4,126	0.07%
2023/06/09	0	0.00	32	21.68	21.60	-32	4,557	-0.70%
2023/06/08	1	21.95	2	21.93	21.75	-1	4,624	-0.02%
2023/06/07	2	21.35	0	0.00	21.35	2	4,773	0.04%
2023/06/06	1	21.00	2	21.20	21.20	-1	4,833	-0.02%
2023/06/05	3	20.83	0	0.00	20.85	3	5,025	0.06%
2023/06/02	1	20.45	0	0.00	20.40	1	5,132	0.02%
2023/06/01	31	20.54	25	20.30	20.45	6	5,466	0.11%
2023/05/31	0	0.00	1	21.00	20.80	-1	5,852	-0.02%
2023/05/30	3	21.32	0	0.00	21.05	3	6,669	0.04%
2023/05/29	1	21.30	11	21.66	21.45	-10	7,857	-0.13%
2023/05/26	2	21.53	0	0.00	21.40	2	8,511	0.02%
2023/05/25	0	0.00	5	22.08	22.00	-5	8,858	-0.06%
2023/05/22	1	22.50	0	0.00	22.50	1	8,899	0.01%
2023/05/19	14	22.09	13	22.15	22.10	1	8,903	0.01%
2023/05/18	0	0.00	1	22.30	22.30	-1	8,931	-0.01%
2023/05/16	1	22.10	2	22.10	22.15	-1	8,932	-0.01%
2023/05/12	6	21.90	6	21.85	21.95	0	8,908	0.00%
2023/05/10	19	22.36	1	22.65	22.45	18	8,826	0.20%
2023/05/08	1	21.50	0	0.00	21.50	1	8,704	0.01%
2023/05/04	2	21.75	0	0.00	21.65	2	8,728	0.02%
2023/05/03	2	21.63	10	22.00	21.65	-8	8,753	-0.09%
2023/04/28	1	22.55	3	22.65	22.50	-2	8,760	-0.02%
2023/04/26	6	22.33	0	0.00	22.25	6	8,721	0.07%
2023/04/21	0	0.00	1	23.30	23.25	-1	8,662	-0.01%
2023/04/20	12	24.05	12	23.85	23.80	0	8,623	0.00%
2023/04/18	13	24.83	12	24.55	24.50	1	8,575	0.01%
2023/04/17	0	0.00	9	25.17	25.25	-9	8,545	-0.11%
2023/04/13	0	0.00	4	25.35	25.10	-4	8,531	-0.05%
2023/04/12	5	25.20	1	25.10	25.30	4	8,487	0.05%
2023/04/11	0	0.00	3	25.50	25.40	-3	8,461	-0.04%
2023/04/10	8	25.54	0	0.00	25.60	8	8,468	0.09%
2023/04/07	0	0.00	91.2	25.70	25.70	-91.2	8,480	-1.08%
2023/04/06	6	25.57	6	25.53	25.50	0	8,432	0.00%
2023/03/31	7	24.75	2	24.80	24.75	5	8,349	0.06%
2023/03/28	0	0.00	12	24.68	24.35	-12	8,788	-0.14%
2023/03/27	11	24.25	6	24.85	24.90	5	8,738	0.06%
2023/03/24	1	23.75	10	23.90	24.00	-9	8,728	-0.10%
2023/03/23	13.2	23.82	5	24.15	23.75	8.2	8,719	0.09%
2023/03/22	12	25.60	5	25.22	24.85	7	8,581	0.08%
2023/03/21	1	25.10	10	24.75	24.75	-9	8,388	-0.11%
2023/03/17	13	24.68	0	0.00	24.65	13	8,284	0.16%
2023/03/16	3	25.67	0	0.00	25.10	3	8,185	0.04%
2023/03/15	2	26.20	7	26.20	25.90	-5	7,998	-0.06%
2023/03/14	0	0.00	3	25.00	25.00	-3	7,709	-0.04%
2023/03/13	0	0.00	3	24.50	24.60	-3	7,587	-0.04%
2023/03/10	7	25.13	7	25.20	25.00	0	7,522	0.00%
2023/03/09	6	25.89	0	0.00	25.50	6	7,367	0.08%
2023/03/08	30	26.33	24	26.28	25.65	6	7,310	0.08%
2023/03/07	6	26.51	2	26.45	26.45	4	7,152	0.06%
2023/03/06	28	26.56	2	26.28	26.85	26	7,073	0.37%
2023/03/03	14	26.41	26	26.65	27.00	-12	6,800	-0.18%
2023/03/02	40	26.42	17	26.24	26.10	23	6,399	0.36%
2023/03/01	50	26.51	17	26.28	25.40	33	5,622	0.59%
2023/02/24	41	24.90	57.2	25.38	25.70	-16.2	4,432	-0.37%
2023/02/23	5	22.72	34	23.06	23.40	-29	3,756	-0.77%
2023/02/22	1.5	21.45	0	0.00	21.30	1.5	3,407	0.04%
2023/02/21	0	0.00	1	21.20	21.25	-1	3,384	-0.03%
2023/02/20	0	0.00	5	21.10	21.00	-5	3,461	-0.14%
2023/02/17	0	0.00	1	20.85	20.75	-1	3,466	-0.03%
2023/02/16	0	0.00	6	20.68	20.80	-6	3,472	-0.17%
2023/02/15	0	0.00	5	20.50	20.30	-5	3,495	-0.14%
2023/02/06	0	0.00	1	20.20	20.25	-1	3,680	-0.03%
2023/02/03	0	0.00	1	20.60	20.40	-1	3,691	-0.03%
2023/02/02	0	0.00	1.4	20.31	20.35	-1.4	3,683	-0.04%
2023/02/01	0	0.00	51	20.23	20.40	-51	3,684	-1.38%
2023/01/13	0	0.00	2	19.33	19.35	-2	3,647	-0.05%
2023/01/12	0	0.00	3	19.38	19.45	-3	3,658	-0.08%
2023/01/10	1	19.25	0	0.00	19.25	1	3,658	0.03%
2023/01/06	0	0.00	2	19.00	19.05	-2	3,705	-0.05%
2023/01/04	50	19.20	0	0.00	19.20	50	3,734	1.34%
2023/01/03	0.2	19.80	0	0.00	19.65	0.2	3,725	0.01%
2022/12/29	1	20.10	0	0.00	20.15	1	3,720	0.03%
2022/12/27	0	0.00	1	21.05	20.65	-1	3,757	-0.03%
2022/12/26	0	0.00	1	19.95	20.30	-1	3,714	-0.03%
2022/12/23	1.2	20.77	0	0.00	20.65	1.2	3,703	0.03%
2022/12/22	4	21.64	7.2	21.60	21.40	-3.2	3,650	-0.09%
2022/12/21	1	20.85	2	20.80	20.45	-1	3,385	-0.03%
2022/12/20	4	20.11	53	20.88	20.10	-49	3,388	-1.45%
2022/12/16	0	0.00	1	20.45	20.65	-1	3,428	-0.03%
2022/12/15	1	20.20	0	0.00	20.45	1	3,384	0.03%
2022/12/09	0	0.00	3	19.60	19.60	-3	3,547	-0.08%
2022/12/06	50	19.98	0	0.00	19.15	50	3,731	1.34%
2022/11/30	0	0.00	2	20.10	20.10	-2	3,679	-0.05%
2022/11/28	0	0.00	2	20.00	19.45	-2	3,679	-0.05%
2022/11/25	1	19.80	2	20.00	19.95	-1	3,683	-0.03%
2022/11/24	5	19.20	6	19.40	19.45	-1	3,637	-0.03%
2022/11/23	0	0.00	1	19.30	19.25	-1	3,630	-0.03%
2022/11/18	1	18.60	0	0.00	18.45	1	3,683	0.03%
2022/11/17	2	19.13	0	0.00	19.00	2	3,692	0.05%
2022/11/16	2	19.45	4	19.34	19.05	-2	3,815	-0.05%
2022/11/15	1	19.00	0	0.00	19.00	1	3,824	0.03%
2022/11/10	2	18.55	0	0.00	18.65	2	4,525	0.04%
2022/11/09	0	0.00	1	18.35	18.35	-1	4,511	-0.02%
2022/11/07	0	0.00	1	18.30	18.45	-1	4,462	-0.02%
2022/10/28	0	0.00	1	17.90	17.90	-1	4,494	-0.02%
2022/10/24	1	18.50	4	18.50	18.30	-3	4,594	-0.07%
2022/10/18	2	18.35	2	18.30	18.40	0	4,838	0.00%
2022/10/17	5	17.55	5.2	17.70	18.00	-0.2	5,177	0.00%
2022/10/13	0	0.00	10	17.87	17.45	-10	5,626	-0.18%
2022/10/12	10	18.75	0	0.00	18.65	10	5,660	0.18%
2022/10/07	0	0.00	2	19.75	19.90	-2	5,645	-0.04%
2022/10/06	1	19.70	3	19.47	19.85	-2	5,659	-0.04%
2022/10/05	0	0.00	1	20.05	19.55	-1	5,671	-0.02%
2022/10/04	6	18.88	3	19.02	19.25	3	5,670	0.05%
2022/10/03	4	18.33	3	18.45	18.35	1	5,630	0.02%
2022/09/27	0	0.00	1	20.15	20.05	-1	5,577	-0.02%
2022/09/26	2	20.23	0	0.00	19.85	2	5,552	0.04%
2022/09/22	2	21.45	0	0.00	21.20	2	5,439	0.04%
2022/09/21	0	0.00	2	21.90	21.40	-2	5,394	-0.04%
2022/09/20	0	0.00	1	21.00	20.90	-1	5,261	-0.02%
2022/09/19	1	20.80	0	0.00	20.65	1	5,321	0.02%
2022/09/16	0	0.00	2	21.85	21.85	-2	5,335	-0.04%
2022/09/15	8	21.86	7	21.66	21.75	1	5,368	0.02%
2022/09/14	0	0.00	1	20.75	20.75	-1	5,276	-0.02%
2022/09/13	2	20.60	2	20.30	20.45	0	5,284	0.00%
2022/09/12	0	0.00	1	20.25	20.50	-1	5,378	-0.02%
2022/09/08	4	19.90	2	19.98	20.15	2	5,403	0.04%
2022/09/07	2	19.78	0	0.00	19.85	2	5,483	0.04%
2022/09/06	3	20.17	0	0.00	20.10	3	5,500	0.05%
2022/09/05	192	20.36	0	0.00	20.10	192	5,528	3.47%	大買/鉅額交易
2022/09/02	101	20.40	1	20.45	20.20	100	5,542	1.80%	大買/
2022/09/01	3.2	20.86	14	21.00	20.75	-10.8	5,521	-0.20%
2022/08/31	1	21.40	1	21.50	21.45	0	5,517	0.00%
2022/08/30	0	0.00	2	21.50	21.55	-2	5,504	-0.04%
2022/08/29	6.1	21.52	0	0.00	21.55	6.1	5,509	0.11%
2022/08/26	8.1	22.98	6	22.95	22.90	2.1	5,457	0.04%
2022/08/25	14	23.19	10	23.03	23.00	4	5,442	0.07%
2022/08/24	12	23.68	10	23.25	23.15	2	5,448	0.04%
2022/08/23	24	24.38	7	23.71	23.70	17	5,430	0.31%
2022/08/22	2	23.88	3	23.83	23.95	-1	5,325	-0.02%
2022/08/19	43	24.76	32	24.83	24.20	11	5,266	0.21%
2022/08/18	7	23.79	49.5	24.59	24.75	-42.5	4,912	-0.86%
2022/08/11	1	22.50	1	22.40	22.40	0	5,046	0.00%
2022/08/10	2	22.88	0.1	23.00	22.75	1.9	5,053	0.04%
2022/08/08	1	22.20	0	0.00	22.95	1	5,174	0.02%
2022/08/05	0	0.00	1	23.00	23.05	-1	5,268	-0.02%
2022/08/04	1.2	22.61	1	23.00	22.60	0.2	5,434	0.00%
2022/08/03	1	23.00	0	0.00	22.95	1	5,635	0.02%
2022/08/01	1	23.95	2	23.60	24.00	-1	5,911	-0.02%
2022/07/29	7	23.89	7	23.60	23.70	0	6,043	0.00%
2022/07/28	1	23.90	151	23.30	23.50	-150	6,318	-2.37%	大賣/鉅額交易
2022/07/27	9	23.88	102	23.98	23.70	-93	6,772	-1.37%	大賣/
2022/07/26	6	23.88	6	23.62	23.60	0	6,987	0.00%
2022/07/25	2	24.58	9	24.73	24.50	-7	7,305	-0.10%
2022/07/22	5	25.69	5	25.87	25.50	0	7,465	0.00%
2022/07/21	5	24.78	15.2	24.77	24.85	-10.2	7,566	-0.13%
2022/07/20	4	22.33	17	22.22	22.60	-13	7,556	-0.17%
2022/07/19	5	21.60	4	21.60	21.50	1	7,949	0.01%
2022/07/18	3	20.80	1	20.85	20.95	2	9,460	0.02%
2022/07/14	4	20.55	7	20.76	20.80	-3	11,543	-0.03%
2022/07/13	2	20.40	0	0.00	20.55	2	11,638	0.02%
2022/07/12	2	20.28	2	19.80	19.75	0	11,648	0.00%
2022/07/11	7	21.03	7	21.15	21.20	0	11,721	0.00%
2022/07/08	5	20.85	5.8	21.21	21.00	-0.8	11,738	-0.01%
2022/07/07	0	0.00	1	20.40	20.40	-1	11,743	-0.01%
2022/07/06	7	20.41	12	20.22	20.15	-5	11,747	-0.04%
2022/07/05	7	20.25	3	20.18	20.45	4	11,756	0.03%
2022/07/04	0	0.00	4	19.80	19.75	-4	11,744	-0.03%
2022/07/01	296	20.03	0	0.00	19.20	296	11,731	2.52%	大買/鉅額交易
2022/06/30	1	20.40	1	20.80	20.40	0	11,679	0.00%
2022/06/29	1	21.10	0	0.00	21.20	1	11,651	0.01%
2022/06/28	0	0.00	1	21.40	21.85	-1	11,632	-0.01%
2022/06/27	2	21.88	0.5	21.85	21.90	1.6	11,618	0.01%
2022/06/24	1	20.90	1	20.80	20.80	0	11,560	0.00%
2022/06/23	4	20.45	4	20.66	20.25	0	11,530	0.00%
2022/06/22	1	20.80	2	20.88	20.80	-1	11,492	-0.01%
2022/06/21	0	0.00	14	21.48	21.55	-14	11,420	-0.12%
2022/06/20	11	21.95	9	21.24	20.85	2	11,394	0.02%
2022/06/17	4	22.83	5	22.72	22.60	-1	11,316	-0.01%
2022/06/16	4.1	23.51	30	23.20	22.95	-26	11,333	-0.23%
2022/06/15	0	0.00	2	24.25	24.00	-2	11,302	-0.02%
2022/06/14	5	24.20	5	24.44	24.40	0	11,358	0.00%
2022/06/13	7	24.69	1	24.50	24.50	6	11,431	0.05%
2022/06/10	3	25.62	27	25.61	25.70	-24	11,566	-0.21%
2022/06/09	2	26.10	86	26.23	26.00	-84	11,788	-0.71%
2022/06/08	1	26.70	1	26.55	26.55	0	12,167	0.00%
2022/06/07	10	26.90	0	0.00	26.55	10	12,938	0.08%
2022/06/06	8	27.22	17	27.17	26.95	-9	13,067	-0.07%
2022/06/02	13	27.00	1	27.15	27.00	12	13,199	0.09%
2022/06/01	2	27.18	11	27.30	27.25	-9	13,321	-0.07%
2022/05/31	1	26.95	2	27.00	26.95	-1	13,419	-0.01%
2022/05/30	10	27.00	3	27.05	27.10	7	13,493	0.05%
2022/05/27	6	27.05	3	26.88	26.85	3	13,520	0.02%
2022/05/26	0	0.00	2	26.80	27.00	-2	13,610	-0.01%
2022/05/25	1	26.95	10	26.90	26.95	-9	13,824	-0.07%
2022/05/24	4	26.96	8	26.89	27.10	-4	13,941	-0.03%
2022/05/23	13	26.80	2	27.20	26.85	11	14,091	0.08%
2022/05/20	4	26.49	9	26.42	26.05	-5	13,981	-0.04%
2022/05/19	1	26.15	1	25.85	26.15	0	14,115	0.00%
2022/05/18	3	26.35	5	26.63	26.50	-2	14,198	-0.01%
2022/05/17	4	26.36	6	26.18	26.10	-2	14,197	-0.01%
2022/05/16	1	26.65	3	26.20	26.70	-2	14,172	-0.01%
2022/05/13	4	26.50	0	0.00	26.65	4	14,126	0.03%
2022/05/12	5	27.80	6	26.68	26.50	-1	14,044	-0.01%
2022/05/11	15.1	28.36	5	27.90	27.90	10.1	13,901	0.07%
2022/05/10	15	29.74	10	29.51	29.25	5	13,714	0.04%
2022/05/09	11	29.89	7	29.46	29.20	4	13,542	0.03%
2022/05/06	10	29.70	8	30.14	30.15	2	13,483	0.01%
2022/05/05	16	30.39	20	30.20	30.40	-4	13,386	-0.03%
2022/05/04	12	30.73	80	30.44	30.20	-68	13,143	-0.52%
2022/05/03	6	29.33	3	29.33	29.50	3	12,726	0.02%
2022/04/29	76	30.05	15	29.48	30.05	61	12,531	0.49%
2022/04/28	5	28.28	0	0.00	28.25	5	12,190	0.04%
2022/04/27	15.1	28.96	7	28.81	28.75	8.1	11,951	0.07%
2022/04/26	36.2	29.80	44	29.23	28.40	-7.8	11,537	-0.07%
2022/04/25	24.1	31.12	21	31.02	30.50	3.1	11,187	0.03%
2022/04/22	64	32.57	67	32.80	33.00	-3	10,690	-0.03%
2022/04/21	50.4	30.58	214.1	30.77	31.95	-163.7	9,153	-1.79%	大賣/鉅額交易
2022/04/20	74	29.96	308	30.01	29.20	-234	8,103	-2.89%	大賣/鉅額交易
2022/04/19	17	28.02	30	28.35	28.15	-13	7,118	-0.18%
2022/04/18	10	27.68	10	27.36	27.30	0	7,038	0.00%
2022/04/15	20	27.75	1	27.50	27.75	19	7,025	0.27%
2022/04/14	2	27.25	0	0.00	27.30	2	6,965	0.03%
2022/04/13	0	0.00	6	26.93	27.05	-6	6,963	-0.09%
2022/04/11	7	27.24	4	26.60	26.50	3	6,973	0.04%
2022/04/06	1	27.30	0	0.00	27.30	1	7,050	0.01%
2022/04/01	10	27.95	2	27.80	27.80	8	7,123	0.11%
2022/03/30	6	28.09	0	0.00	27.95	6	7,259	0.08%
2022/03/28	13	28.00	0	0.00	27.95	13	7,446	0.17%
2022/03/25	2	27.88	0	0.00	27.85	2	7,742	0.03%
2022/03/24	0	0.00	3	28.63	28.55	-3	7,738	-0.04%
2022/03/21	10	29.00	0	0.00	28.95	10	8,006	0.12%
2022/03/17	1	27.90	2	27.75	28.25	-1	8,065	-0.01%
2022/03/16	1	27.85	2	27.43	27.50	-1	8,091	-0.01%
2022/03/15	13	28.79	12	27.64	27.40	1	8,137	0.01%
2022/03/14	32	29.49	9	29.67	28.80	23	8,432	0.27%
2022/03/11	18	29.53	15	29.52	29.60	3	8,444	0.04%
2022/03/10	12	29.45	39	29.80	30.00	-27	8,269	-0.33%
2022/03/09	8	27.73	17	27.87	28.15	-9	7,648	-0.12%
2022/03/08	16	27.85	13	27.58	26.90	3	7,804	0.04%
2022/03/07	9	28.13	14	28.02	28.00	-5	7,813	-0.06%
2022/03/04	0	0.00	16	28.72	28.40	-16	7,872	-0.20%
2022/03/03	1	28.05	2	28.60	28.60	-1	7,866	-0.01%
2022/03/02	1	28.30	1	28.00	27.85	0	7,971	0.00%
2022/03/01	13	28.17	11	28.11	28.15	2	8,153	0.02%
2022/02/25	32	28.33	47	28.21	28.20	-15	8,264	-0.18%
2022/02/24	14	27.74	12	28.19	27.30	2	8,173	0.02%
2022/02/23	22	28.28	35	28.35	28.15	-13	8,174	-0.16%
2022/02/22	10	27.70	10	28.25	27.50	0	8,051	0.00%
2022/02/21	6	28.72	16	28.58	28.20	-10	8,013	-0.12%
2022/02/18	26	27.65	12	27.89	28.00	14	7,872	0.18%
2022/02/17	1	27.40	10	27.35	27.35	-9	7,886	-0.11%
2022/02/16	4	27.10	8	27.20	27.25	-4	7,942	-0.05%
2022/02/15	1	26.75	3	27.05	26.70	-2	8,035	-0.02%
2022/02/14	3.1	26.60	6	26.60	26.50	-2.9	8,213	-0.04%
2022/02/11	6	27.07	0	0.00	27.00	6	8,362	0.07%
2022/02/10	4	26.99	3	27.03	26.90	1	8,711	0.01%
2022/02/09	0	0.00	6	26.50	26.70	-6	8,825	-0.07%
2022/02/08	6	25.96	8	26.49	26.40	-2	8,857	-0.02%
2022/02/07	7	24.93	11	25.54	25.70	-4	8,953	-0.04%
2022/01/26	42	24.28	40	24.55	24.55	2	9,350	0.02%
2022/01/25	4	24.53	0	0.00	24.05	4	9,484	0.04%
2022/01/21	2.1	25.45	0	0.00	25.25	2.1	9,680	0.02%
2022/01/20	1	26.40	0	0.00	26.45	1	9,740	0.01%
2022/01/19	10	26.70	0	0.00	26.30	10	9,896	0.10%
2022/01/18	3	27.10	0	0.00	26.95	3	10,071	0.03%
2022/01/17	16	27.15	20	27.03	27.15	-4	10,344	-0.04%
2022/01/14	10	26.50	41	26.76	27.05	-31	10,580	-0.29%
2022/01/13	6	27.32	55	27.36	27.10	-49	10,729	-0.46%
2022/01/12	15	27.37	14	27.32	27.25	1	10,847	0.01%
2022/01/11	6.1	27.86	6	27.80	27.75	0.1	10,983	0.00%
2022/01/10	3	28.17	10	27.95	27.80	-7	11,386	-0.06%
2022/01/07	21	28.00	0	0.00	27.95	21	11,551	0.18%
2022/01/05	1.2	29.43	7	29.07	28.90	-5.9	12,229	-0.05%
2022/01/04	21	29.45	9	29.07	29.35	12	12,557	0.10%
2022/01/03	26	28.94	37	28.91	29.00	-11	13,097	-0.08%
2021/12/30	5	29.13	13	29.10	29.20	-8	13,938	-0.06%
2021/12/29	6	29.63	5	29.48	29.50	1	14,225	0.01%
2021/12/28	14	29.64	4	29.41	29.25	10	14,596	0.07%
2021/12/27	11	29.50	8	29.30	29.25	3	15,436	0.02%
2021/12/24	10	29.99	12	30.22	29.55	-2	16,233	-0.01%
2021/12/23	6	30.36	1	30.30	30.00	5	17,091	0.03%
2021/12/22	28	30.81	6	30.68	30.60	22	17,714	0.12%
2021/12/21	24	30.88	35.2	31.02	31.35	-11.2	17,683	-0.06%
2021/12/20	6	29.86	1	29.70	29.75	5	17,477	0.03%
2021/12/17	4	30.24	11	30.19	29.95	-7	17,573	-0.04%
2021/12/16	19	29.73	11	29.58	29.60	8	17,526	0.05%
2021/12/15	11	29.73	13	29.93	29.75	-2	17,501	-0.01%
2021/12/14	11	29.52	6	30.65	29.00	5	17,464	0.03%
2021/12/13	7	30.61	2	30.78	30.55	5	17,450	0.03%
2021/12/10	30	30.33	18	30.54	30.60	12	17,505	0.07%
2021/12/09	79	31.57	12	30.99	31.10	67	17,714	0.38%
2021/12/08	82	31.20	175	31.24	31.20	-93	17,835	-0.52%	大賣/
2021/12/07	19	30.62	47	30.40	30.95	-28	17,465	-0.16%
2021/12/06	8	30.07	25.1	30.00	30.05	-17.1	17,332	-0.10%
2021/12/03	6	28.95	1	28.85	28.80	5	17,262	0.03%
2021/12/02	2	29.10	13.2	29.81	29.40	-11.2	17,458	-0.06%
2021/12/01	2	28.60	17	28.66	28.65	-15	17,372	-0.09%
2021/11/30	4	28.59	24	28.54	29.00	-20	17,498	-0.11%
2021/11/29	11	27.38	0	0.00	27.15	11	17,572	0.06%
2021/11/26	21	27.92	9	27.75	27.40	12	17,809	0.07%
2021/11/25	29	29.04	0	0.00	28.85	29	17,935	0.16%
2021/11/24	4	29.78	21	29.90	30.05	-17	18,295	-0.09%
2021/11/23	0	0.00	2	29.10	28.70	-2	18,414	-0.01%
2021/11/22	10	28.16	9	27.71	28.00	1	19,057	0.01%
2021/11/19	0	0.00	2	28.55	27.70	-2	20,488	-0.01%
2021/11/18	4	28.31	4	28.70	28.55	0	22,165	0.00%
2021/11/17	15	28.36	3	28.82	28.35	12	22,237	0.05%
2021/11/16	14	29.43	5	29.38	29.50	9	22,449	0.04%
2021/11/12	3	29.13	3	29.25	29.20	0	23,397	0.00%
2021/11/11	10	29.67	9	29.31	29.30	1	23,441	0.00%
2021/11/10	7	29.89	3	29.80	29.60	4	23,428	0.02%
2021/11/09	74	29.84	47	30.04	30.00	27	23,447	0.12%
2021/11/08	2	29.08	3	29.37	29.70	-1	23,286	0.00%
2021/11/05	0	0.00	1	28.05	28.40	-1	23,459	0.00%
2021/11/04	8	28.68	2	28.75	28.35	6	23,601	0.03%
2021/11/03	10	29.23	13	28.88	28.60	-3	23,613	-0.01%
2021/11/02	4	28.55	4	28.43	28.15	0	23,632	0.00%
2021/11/01	0	0.00	1	27.70	27.80	-1	23,536	0.00%
2021/10/29	12	27.88	16	27.70	27.70	-4	23,490	-0.02%
2021/10/28	12	27.49	12	27.44	27.40	0	23,422	0.00%
2021/10/27	6	27.64	0	0.00	27.50	6	23,567	0.03%
2021/10/26	9	27.74	19	28.48	28.85	-10	24,010	-0.04%
2021/10/25	32	28.12	10	28.14	28.05	22	24,425	0.09%
2021/10/22	16	28.04	38	27.26	27.40	-22	24,559	-0.09%
2021/10/21	4	29.25	2	29.30	29.00	2	24,781	0.01%
2021/10/20	6	29.38	16	28.92	28.85	-10	24,809	-0.04%
2021/10/19	67	29.43	19	29.45	29.15	48	25,173	0.19%
2021/10/18	111	28.62	193	28.57	29.20	-82	25,495	-0.32%	大買/大賣/
2021/10/15	22	31.00	19	30.83	30.70	3	25,478	0.01%
2021/10/14	21	30.98	328	30.88	30.90	-307	25,577	-1.20%	大賣/鉅額交易
2021/10/13	54	33.10	47	33.30	31.90	7	25,525	0.03%
2021/10/12	14	34.53	13	33.99	33.65	1	26,659	0.00%
2021/10/08	32	36.63	9	36.58	36.25	23	27,292	0.08%
2021/10/07	43.2	35.58	44	35.94	36.40	-0.8	27,775	0.00%
2021/10/06	0.2	34.20	0	0.00	34.00	0.2	27,723	0.00%
2021/10/05	76	35.53	6	35.35	35.95	70	28,502	0.25%
2021/10/04	14	36.36	15.6	36.30	36.50	-1.6	28,379	-0.01%
2021/10/01	336.6	37.87	6	36.90	35.90	330.6	27,858	1.19%	大買/鉅額交易
2021/09/30	11	37.90	49	39.01	39.85	-38	27,282	-0.14%
2021/09/29	23	37.02	36	36.88	36.25	-13	26,780	-0.05%
2021/09/28	9.2	35.39	2	35.58	35.50	7.2	26,681	0.03%
2021/09/27	3	37.30	8	36.86	36.50	-5	26,967	-0.02%
2021/09/24	0	0.00	15.2	37.02	37.05	-15.2	27,389	-0.06%
2021/09/23	1	36.65	0	0.00	36.00	1	27,895	0.00%
2021/09/22	1	35.50	5	35.60	35.45	-4	28,899	-0.01%
2021/09/17	12	36.40	2	36.10	36.40	10	29,389	0.03%
2021/09/16	5	36.32	2	36.15	36.10	3	29,676	0.01%
2021/09/15	7	36.86	0	0.00	37.05	7	31,292	0.02%
2021/09/14	6	37.22	4	38.10	37.00	2	33,519	0.01%
2021/09/13	5	37.30	9	37.18	37.20	-4	34,893	-0.01%
2021/09/10	3	35.72	8	35.73	35.85	-5	35,042	-0.01%
2021/09/09	15	35.46	16	35.59	35.30	-1	35,802	0.00%
2021/09/08	14	36.37	12	36.16	36.20	2	36,746	0.01%
2021/09/07	10	37.31	9	37.84	36.35	1	37,562	0.00%
2021/09/06	3	36.60	6	36.44	35.80	-3	38,023	-0.01%
2021/09/03	21	37.90	3	37.33	37.70	18	38,313	0.05%
2021/09/02	14	38.96	8	38.81	38.90	6	38,214	0.02%
2021/09/01	25	38.86	66	39.11	38.50	-41	38,146	-0.11%
2021/08/31	29.5	41.31	9	41.10	40.40	20.5	38,165	0.05%
2021/08/30	14.5	42.31	22	42.73	41.60	-7.5	38,191	-0.02%
2021/08/27	22	41.55	10	41.84	41.00	12	37,861	0.03%
2021/08/26	31	43.32	36	43.45	42.75	-5	37,985	-0.01%
2021/08/25	147	42.56	69	42.27	43.10	78	38,102	0.20%	大買/
2021/08/24	50	41.28	68.7	42.46	43.25	-18.7	36,942	-0.05%
2021/08/23	2	38.45	29	39.02	39.35	-27	35,626	-0.08%
2021/08/20	15	35.72	6.2	35.42	35.80	8.8	35,917	0.02%
2021/08/19	43	35.85	32	36.10	34.50	11	36,090	0.03%
2021/08/18	26	33.63	28	34.03	35.70	-2	35,873	-0.01%
2021/08/17	52	34.72	50	34.40	33.10	2	36,218	0.01%
2021/08/16	2	34.25	1	33.90	33.95	1	37,250	0.00%
2021/08/13	27	35.68	3	36.20	34.90	24	37,687	0.06%
2021/08/12	3	35.52	11	35.54	35.95	-8	37,874	-0.02%
2021/08/11	17	36.13	7	35.16	35.40	10	38,208	0.03%
2021/08/10	80	38.28	20	38.53	37.10	60	38,133	0.16%
2021/08/09	3	38.62	5	39.16	38.20	-2	38,463	-0.01%
2021/08/06	45	39.43	34	39.48	38.25	11	38,865	0.03%
2021/08/05	34	37.64	0	0.00	37.55	34	38,783	0.09%
2021/08/04	0	0.00	9	38.60	38.50	-9	39,050	-0.02%
2021/08/03	23	38.36	0	0.00	38.25	23	40,143	0.06%
2021/08/02	5	38.59	18	39.07	38.90	-13	40,483	-0.03%
2021/07/30	216.1	40.03	15	40.03	38.40	201.1	40,492	0.50%	大買/鉅額交易
2021/07/29	18.5	40.19	173	41.71	41.90	-154.5	40,012	-0.39%	大賣/鉅額交易
2021/07/28	48	38.43	48	38.65	38.20	0	39,583	0.00%
2021/07/27	31	38.97	27	39.05	37.65	4	39,417	0.01%
2021/07/26	18	39.75	27	39.25	38.60	-9	39,346	-0.02%
2021/07/23	14	40.54	50	40.51	40.30	-36	39,342	-0.09%
2021/07/22	34	39.24	21.2	39.04	39.90	12.8	39,101	0.03%
2021/07/21	20	40.72	17	39.48	38.75	3	38,911	0.01%
2021/07/20	16	41.57	34	41.83	41.35	-18	38,951	-0.05%
2021/07/19	22	44.95	39	44.49	43.75	-17	40,114	-0.04%
2021/07/16	109.5	47.17	92	46.63	44.85	17.5	41,146	0.04%	大買/
2021/07/15	70	44.86	59	45.36	46.40	11	41,185	0.03%
2021/07/14	48	43.28	41.3	42.68	42.20	6.7	42,389	0.02%
2021/07/13	24	44.62	45	43.12	43.00	-21	42,183	-0.05%
2021/07/12	63	49.33	27	48.84	46.40	36	42,060	0.09%
2021/07/09	19	49.59	13	49.07	49.00	6	41,030	0.01%
2021/07/08	62	48.56	33	47.80	50.90	29	41,077	0.07%
2021/07/07	8	49.21	24	48.14	46.35	-16	40,963	-0.04%
2021/07/06	38	48.73	17	47.37	47.70	21	40,853	0.05%
2021/07/05	40.1	49.48	45.9	48.86	49.00	-5.8	40,576	-0.01%
2021/07/02	28	55.24	23	53.89	54.00	5	40,090	0.01%
2021/07/01	36	56.96	82.2	55.40	56.50	-46.2	39,808	-0.12%
2021/06/30	24	52.03	106	50.78	53.90	-82	39,398	-0.21%	大賣/
2021/06/29	115.6	51.91	37.2	51.14	51.90	78.4	38,902	0.20%	大買/
2021/06/28	23	48.10	25.2	49.72	49.90	-2.2	38,022	-0.01%
2021/06/25	4	45.40	9.8	45.40	45.40	-5.8	37,521	-0.02%
2021/06/24	20	40.82	175.4	41.19	41.30	-155.4	37,242	-0.42%	大賣/鉅額交易
2021/06/23	105	38.04	88	37.29	37.55	17	35,612	0.05%	大買/
2021/06/22	194	39.82	115	38.30	39.90	79	33,373	0.24%	大買/大賣/
2021/06/21	6	36.30	5.1	36.30	36.30	0.9	31,830	0.00%
2021/06/18	13	32.06	57	32.84	33.00	-44	31,713	-0.14%
2021/06/17	23	29.28	33	29.75	30.00	-10	31,502	-0.03%
2021/06/16	31	28.87	25	29.39	28.50	6	30,980	0.02%
2021/06/15	35	28.52	25	28.67	29.45	10	30,498	0.03%
2021/06/11	55	27.78	26.2	27.53	27.25	28.8	29,919	0.10%
2021/06/09	5	26.53	2	26.33	26.20	3	31,097	0.01%
2021/06/08	29	27.09	26	27.61	26.80	3	30,947	0.01%
2021/06/07	11	26.25	9	25.98	26.20	2	30,768	0.01%
2021/06/04	25	28.08	6	27.80	27.20	19	30,468	0.06%
2021/06/03	25	28.61	14	28.77	28.75	11	30,316	0.04%
2021/06/02	37	28.50	56	28.63	28.75	-19	30,021	-0.06%
2021/06/01	41	26.54	49.2	27.12	27.60	-8.2	29,193	-0.03%
2021/05/31	20	26.28	20	26.94	26.20	0	28,839	0.00%
2021/05/28	45.1	25.92	74	26.20	26.50	-28.9	28,437	-0.10%
2021/05/27	30	26.41	33	25.83	25.70	-3	28,111	-0.01%
2021/05/26	25	26.31	60.6	26.28	26.05	-35.6	27,653	-0.13%
2021/05/25	46	25.89	60.2	26.87	26.20	-14.2	27,292	-0.05%
2021/05/24	68	26.61	69	27.15	26.75	-1	26,502	0.00%
2021/05/21	31.2	24.88	10	24.91	25.10	21.2	25,387	0.08%
2021/05/20	19	24.22	2	24.70	23.45	17	24,952	0.07%
2021/05/19	25	24.53	17	24.79	24.65	8	25,004	0.03%
2021/05/18	19	22.93	12	23.55	23.55	7	24,640	0.03%
2021/05/17	7	21.79	381	21.47	21.45	-374	24,438	-1.53%	大賣/鉅額交易
2021/05/14	134	24.55	82	24.90	23.30	52	23,925	0.22%	大買/
2021/05/13	14	25.85	27	25.85	25.85	-13	23,349	-0.06%
2021/05/12	37	29.52	18	29.28	28.70	19	22,988	0.08%
2021/05/11	59	34.11	82	33.52	31.85	-23	22,719	-0.10%
2021/05/10	41.2	33.84	10	34.48	35.00	31.2	21,623	0.14%
2021/05/07	15	31.56	16	31.68	33.10	-1	21,216	0.00%
2021/05/06	30	31.44	11	30.50	30.10	19	20,974	0.09%
2021/05/05	1	30.65	1	30.05	30.05	0	20,872	0.00%
2021/05/04	77	30.14	2	29.95	29.95	75	20,732	0.36%
2021/05/03	60.6	34.13	2	34.78	33.25	58.6	20,590	0.28%
2021/04/29	40.3	31.93	20	31.98	32.50	20.3	20,313	0.10%
2021/04/28	21	32.44	3	33.75	31.85	18	20,265	0.09%
2021/04/27	16	33.57	1.6	33.31	33.20	14.4	20,165	0.07%
2021/04/26	61	32.61	43	33.09	33.50	18	19,984	0.09%
2021/04/23	87	31.61	46	31.28	31.20	41	19,692	0.21%
2021/04/22	146	33.90	46	33.64	33.00	100	18,534	0.54%	大買/
2021/04/21	21	29.99	67.2	30.90	31.25	-46.2	17,455	-0.26%
2021/04/20	144	27.95	67	28.30	28.45	77	16,089	0.48%	大買/
2021/04/19	16	25.02	10.1	25.86	25.90	5.9	14,151	0.04%
2021/04/16	8	22.70	14	22.99	23.55	-6	13,651	-0.04%
2021/04/15	0	0.00	15	22.02	21.95	-15	13,176	-0.11%
2021/04/14	2	22.18	7	21.76	21.75	-5	13,512	-0.04%
2021/04/13	1	21.80	10	21.94	21.65	-9	13,634	-0.07%
2021/04/12	1	21.75	0	0.00	21.50	1	13,664	0.01%
2021/04/09	4	21.53	2	21.20	21.20	2	14,108	0.01%
2021/04/07	5	21.77	6	21.90	21.85	-1	14,772	-0.01%
2021/04/01	0	0.00	10	21.80	21.75	-10	17,038	-0.06%
2021/03/31	3	21.70	4	21.64	21.90	-1	17,566	-0.01%
2021/03/30	3	21.17	3	21.35	21.15	0	17,631	0.00%
2021/03/29	61	21.57	8	21.53	21.50	53	18,039	0.29%
2021/03/26	4	21.03	0	0.00	21.30	4	19,605	0.02%
2021/03/25	6	20.78	5	20.60	20.65	1	20,652	0.00%
2021/03/24	2	21.40	3	21.20	21.25	-1	21,196	0.00%
2021/03/23	31	22.10	6	22.14	21.80	25	21,080	0.12%
2021/03/22	129	23.14	15	23.20	23.00	114	20,831	0.55%	大買/鉅額交易
2021/03/19	26	22.98	32	22.82	22.50	-6	20,375	-0.03%
2021/03/18	1	22.75	8	22.61	22.55	-7	20,022	-0.03%
2021/03/17	24	21.96	2	21.93	21.85	22	19,727	0.11%
2021/03/16	46	22.52	6	22.53	22.60	40	19,870	0.20%
2021/03/15	9.2	21.69	50	21.49	22.00	-40.8	19,908	-0.20%
2021/03/11	0	19.95	0	0.00	19.95	0	19,577	0.00%
2021/03/10	2	19.80	6.1	19.80	19.95	-4.1	19,392	-0.02%
2021/03/08	0	0.00	6	19.91	19.55	-6	19,297	-0.03%
2021/03/05	2	19.93	1	19.95	19.65	1	19,139	0.01%
2021/03/04	1	20.00	0	0.00	20.00	1	19,102	0.01%
2021/03/03	0	0.00	11	19.75	20.00	-11	19,161	-0.06%
2021/03/02	3	19.83	11	19.82	19.55	-8	19,315	-0.04%
2021/02/26	2	19.85	2	19.83	20.00	0	19,310	0.00%
2021/02/25	0	0.00	2	20.00	20.00	-2	19,285	-0.01%
2021/02/24	2	19.83	0	0.00	19.50	2	19,241	0.01%
2021/02/23	1	20.30	13	20.18	20.05	-12	19,172	-0.06%
2021/02/22	15	20.30	22	20.36	20.25	-7	19,128	-0.04%
2021/02/19	57	20.10	8	19.81	20.00	49	18,983	0.26%
2021/02/18	22	19.40	24	19.71	19.80	-2	18,564	-0.01%
2021/02/17	0	0.00	16	17.43	18.00	-16	18,364	-0.09%
2021/02/05	11	17.40	0	0.00	17.35	11	18,366	0.06%
2021/02/04	5	17.55	2	17.50	17.65	3	18,504	0.02%
2021/02/03	10	17.77	5.2	17.69	17.65	4.8	18,522	0.03%
2021/02/02	0	0.00	10	17.80	17.90	-10	18,517	-0.05%
2021/02/01	0	0.00	45	17.35	17.60	-45	18,467	-0.24%
2021/01/29	4	18.10	20	18.20	17.60	-16	18,405	-0.09%
2021/01/28	0	0.00	35	18.55	18.55	-35	18,313	-0.19%
2021/01/27	0	0.00	20	18.75	18.60	-20	18,255	-0.11%
2021/01/26	0	0.00	45	18.69	18.75	-45	18,212	-0.25%
2021/01/25	1	18.95	10	19.15	19.00	-9	18,154	-0.05%
2021/01/22	0	0.00	9	18.40	18.95	-9	18,049	-0.05%
2021/01/20	3	18.60	9	18.70	18.05	-6	17,762	-0.03%
2021/01/19	5	19.60	0	0.00	19.30	5	17,600	0.03%
2021/01/18	1	18.55	8	18.78	19.55	-7	17,527	-0.04%
2021/01/15	4	19.89	21	19.50	19.80	-17	17,371	-0.10%
2021/01/14	2	21.08	1	21.50	20.95	1	17,105	0.01%
2021/01/13	6	20.75	6	20.68	20.60	0	16,799	0.00%
2021/01/12	1	20.30	20	20.80	20.60	-19	16,661	-0.11%
2021/01/11	1	21.80	24	21.60	21.75	-23	16,399	-0.14%
2021/01/08	9	20.61	7	20.62	20.60	2	16,071	0.01%
2021/01/07	16	20.99	23.2	20.27	20.65	-7.2	15,843	-0.05%
2021/01/06	22	22.03	71	21.61	21.10	-49	15,420	-0.32%
2021/01/05	7	22.56	19	22.61	22.85	-12	14,979	-0.08%
2021/01/04	19	23.43	20	23.60	23.35	-1	14,715	-0.01%
2020/12/31	8	22.84	124	22.74	22.70	-116	14,154	-0.82%	大賣/鉅額交易
2020/12/30	20	22.61	108	22.47	22.50	-88	13,819	-0.64%	大賣/
2020/12/29	73	24.07	151	24.18	23.40	-78	13,373	-0.58%	大賣/
2020/12/28	70	22.66	143	22.76	22.95	-73	11,946	-0.61%	大賣/
2020/12/25	5	20.82	79	20.84	20.90	-74	11,038	-0.67%
2020/12/24	30	20.06	52.1	19.77	19.80	-22.1	10,507	-0.21%
2020/12/23	25	19.47	32	19.81	20.00	-7	10,363	-0.07%
2020/12/22	150	20.98	35	20.86	19.80	115	9,933	1.16%	大買/鉅額交易
2020/12/21	22	20.03	70.6	20.19	20.45	-48.6	8,294	-0.59%
2020/12/18	7	18.29	57	18.34	18.60	-50	7,201	-0.69%
2020/12/17	0	0.00	21	17.30	17.35	-21	6,540	-0.32%
2020/12/16	5	17.30	0	0.00	17.50	5	6,504	0.08%
2020/12/15	115	17.11	20	17.61	17.35	95	6,431	1.48%	大買/
2020/12/14	7	17.23	312	17.11	17.55	-305	6,229	-4.90%	大賣/鉅額交易
2020/12/11	213	16.72	17	16.79	16.75	196	6,034	3.25%	大買/鉅額交易
2020/12/10	18	17.43	15.1	17.35	17.35	2.9	5,814	0.05%
2020/12/09	56	18.47	72	18.40	18.60	-16	5,442	-0.29%
2020/12/08	50	17.40	16	17.85	17.85	34	4,384	0.78%
2020/12/07	2	15.90	6	16.12	16.25	-4	4,114	-0.10%
2020/12/04	4	15.75	2	15.70	15.70	2	3,990	0.05%
2020/12/03	4	15.76	3	15.70	15.70	1	4,051	0.02%
2020/12/02	0	0.00	9.2	15.70	15.70	-9.2	4,129	-0.22%
2020/12/01	3	15.85	2	15.75	15.75	1	4,134	0.02%
2020/11/30	9	15.77	0	0.00	15.85	9	4,126	0.22%
2020/11/27	0	0.00	3	15.65	15.75	-3	4,077	-0.07%
2020/11/26	11	15.70	0	0.00	16.00	11	4,002	0.27%
2020/11/25	3	15.45	3	15.40	15.25	0	3,984	0.00%
2020/11/20	3	15.00	3	14.95	15.10	0	4,084	0.00%
2020/11/19	6	15.10	0	0.00	15.15	6	4,097	0.15%
2020/11/18	7	15.11	0	0.00	15.10	7	4,045	0.17%
2020/11/17	2	14.85	1	14.75	14.90	1	3,994	0.03%
2020/11/12	0	0.00	21	15.10	15.25	-21	3,957	-0.53%
2020/11/11	5	14.60	0	0.00	14.80	5	3,838	0.13%
2020/11/10	2	14.60	0	14.60	14.65	2	3,869	0.05%
2020/11/09	5	14.50	0	0.00	14.40	5	3,846	0.13%
2020/11/06	3	14.25	0	0.00	14.25	3	3,795	0.08%
2020/11/05	4	14.30	0	0.00	14.20	4	3,838	0.10%
2020/11/04	3	14.20	0	0.00	14.30	3	3,901	0.08%
2020/10/30	0	0.00	8	14.25	14.25	-8	3,916	-0.20%
2020/10/29	0	0.00	4	14.40	14.40	-4	3,889	-0.10%
2020/10/28	1	14.50	22	14.70	14.50	-21	3,892	-0.54%
2020/10/27	0	0.00	28	14.70	14.70	-28	3,873	-0.72%
2020/10/26	28	14.85	0	0.00	14.90	28	3,868	0.72%
2020/10/22	36	14.35	0	0.00	14.70	36	3,813	0.94%
2020/10/21	7	14.35	0	0.00	14.45	7	3,781	0.19%
2020/10/20	10	14.30	0	0.00	14.35	10	3,769	0.27%
2020/10/19	10.1	14.32	0	0.00	14.35	10.1	3,753	0.27%
2020/10/15	10	14.50	0	0.00	14.50	10	3,723	0.27%
2020/10/14	11	14.60	0	0.00	14.60	11	3,707	0.30%
2020/10/12	23	14.80	163	14.80	14.60	-140	3,660	-3.82%	大賣/鉅額交易
2020/10/08	33	15.35	0	0.00	15.15	33	3,595	0.92%
2020/10/05	3	15.75	3	15.95	15.95	0	3,387	0.00%
2020/09/30	44	15.20	0	0.00	15.20	44	3,244	1.36%
2020/09/29	22	15.14	0	0.00	15.25	22	3,255	0.68%
2020/09/28	19	15.10	1	15.15	15.15	18	3,157	0.57%
2020/09/25	0	0.00	20	14.20	14.15	-20	3,044	-0.66%
2020/09/24	0	0.00	20	14.10	14.00	-20	3,030	-0.66%
2020/09/23	0	0.00	20	14.45	14.40	-20	3,009	-0.66%
2020/09/22	0	0.00	20	14.60	14.60	-20	2,976	-0.67%
2020/09/18	2	14.80	0	0.00	14.75	2	2,957	0.07%
2020/09/16	37	14.90	0	0.00	14.95	37	2,952	1.25%
2020/09/15	43	14.90	0	0.00	14.95	43	2,959	1.45%
2020/09/14	44	14.55	0	0.00	14.95	44	3,089	1.42%
2020/09/11	87	14.72	0	0.00	14.55	87	3,156	2.76%
2020/09/10	5	15.15	0	0.00	14.95	5	3,094	0.16%
2020/09/09	38	15.24	0	0.00	15.40	38	3,004	1.26%
2020/09/08	23	15.40	2	15.25	15.30	21	2,964	0.71%
2020/09/07	20	15.40	0	0.00	15.60	20	2,894	0.69%
2020/09/04	35	15.15	0	0.00	15.25	35	2,783	1.26%
2020/09/03	14	15.40	0	0.00	15.30	14	2,786	0.50%
2020/08/31	0	0.00	10	16.00	15.95	-10	2,710	-0.37%
2020/08/28	1	15.55	4	15.35	15.45	-3	2,505	-0.12%
2020/08/27	95	15.68	1	15.60	15.55	94	2,475	3.80%
2020/08/26	29	15.65	10	16.20	16.25	19	2,362	0.80%
2020/08/25	3	15.20	4	15.38	15.40	-1	2,189	-0.05%
2020/08/24	10	14.89	0	0.00	14.90	10	2,136	0.47%
2020/08/20	43	14.70	1	15.10	14.60	42	2,134	1.97%
2020/08/19	3	15.32	0	0.00	15.25	3	2,088	0.14%
2020/08/17	0	0.00	13	15.53	15.55	-13	2,034	-0.64%
2020/08/14	26	15.35	0	0.00	15.35	26	1,982	1.31%
2020/08/13	30	14.95	3	15.00	14.75	27	1,899	1.42%
2020/08/12	30	14.50	0	0.00	14.50	30	1,883	1.59%
2020/08/10	16	14.45	0	0.00	14.70	16	1,828	0.88%
2020/08/07	32	14.10	0	0.00	14.10	32	1,798	1.78%
2020/08/05	57	14.28	0	0.00	14.15	57	1,798	3.17%
2020/07/31	0	0.00	22	14.10	14.30	-22	1,860	-1.18%
2020/07/29	0	0.00	10	13.50	13.30	-10	1,885	-0.53%
2020/07/28	1	13.40	0	0.00	13.40	1	1,879	0.05%
2020/07/27	10	13.95	0	0.00	13.70	10	1,901	0.53%
2020/07/24	1	13.95	0	0.00	13.95	1	1,936	0.05%
2020/07/23	0	0.00	4	14.25	14.25	-4	1,953	-0.20%
2020/07/22	0	0.00	38	14.45	14.30	-38	1,988	-1.91%
2020/07/21	23	14.40	0	0.00	14.45	23	1,990	1.16%
2020/07/17	15	14.55	0	0.00	14.35	15	2,079	0.72%
2020/07/16	0	0.00	1	14.45	14.45	-1	2,285	-0.04%
2020/07/15	0	0.00	52	14.45	14.50	-52	2,296	-2.26%
2020/07/13	10	14.68	0	0.00	14.80	10	2,321	0.43%
2020/07/10	5	14.65	0	0.00	14.70	5	2,365	0.21%
2020/07/09	1	15.00	1	14.95	14.95	0	2,360	0.00%
2020/07/08	1	15.40	0	0.00	15.30	1	2,336	0.04%
2020/07/07	2	15.85	0	0.00	15.85	2	2,317	0.09%
2020/07/06	59	15.62	0	0.00	15.70	59	2,280	2.59%
2020/07/03	0	0.00	1	15.70	15.60	-1	2,283	-0.04%
2020/07/02	1	15.35	0	0.00	15.55	1	2,300	0.04%
2020/07/01	3	15.18	0	0.00	15.30	3	2,318	0.13%
2020/06/30	2	15.20	2	15.15	15.15	0	2,362	0.00%
2020/06/29	0	0.00	39	15.15	15.05	-39	2,377	-1.64%
2020/06/23	4	15.15	0	0.00	15.15	4	2,410	0.17%
2020/06/22	35	15.45	0	0.00	15.30	35	2,401	1.46%
2020/06/19	2	15.20	0	0.00	15.50	2	2,397	0.08%
2020/06/18	1	15.20	11	15.35	15.55	-10	2,268	-0.44%
2020/06/17	0	0.00	2	14.90	14.95	-2	2,169	-0.09%
2020/06/12	10	14.15	0	0.00	14.35	10	2,217	0.45%
2020/06/09	3	14.85	10	14.90	14.80	-7	2,317	-0.30%
2020/06/08	0	0.00	14	14.60	14.70	-14	2,325	-0.60%
2020/06/04	14	14.45	0	0.00	14.40	14	2,317	0.60%
2020/05/26	0	0.00	5.2	14.18	14.15	-5.2	2,318	-0.22%
2020/05/25	15	13.90	0	0.00	14.10	15	2,314	0.65%
2020/05/15	10	13.70	0	0.00	13.60	10	2,310	0.43%
2020/05/05	0	0.00	17	14.59	14.60	-17	2,245	-0.76%
2020/04/30	12	14.85	0	0.00	14.80	12	2,271	0.53%
2020/04/29	5	14.85	1	15.00	14.95	4	2,330	0.17%
2020/04/28	5	14.65	0	0.00	14.70	5	2,330	0.21%
2020/04/27	0	0.00	1	14.75	14.70	-1	2,335	-0.04%
2020/04/24	1	14.50	0	0.00	14.50	1	2,306	0.04%
2020/04/22	0	0.00	2	14.10	14.20	-2	2,242	-0.09%
2020/04/21	3	14.52	2	14.45	14.50	1	2,227	0.04%
2020/04/16	0	0.00	1	13.25	13.50	-1	1,988	-0.05%
2020/04/15	3	13.27	0	0.00	13.50	3	1,969	0.15%
2020/04/14	4	12.79	0	0.00	13.00	4	1,937	0.21%
2020/04/13	0	0.00	2	12.50	12.50	-2	1,923	-0.10%
2020/04/10	20	12.45	0	0.00	12.70	20	1,924	1.04%
2020/04/09	10.1	12.15	0	0.00	12.25	10.1	1,912	0.53%
2020/04/06	0	0.00	5	11.88	12.10	-5	1,839	-0.27%
2020/03/31	0	0.00	0.1	11.20	11.20	-0.1	1,756	-0.01%
2020/03/30	12	10.86	5	10.90	11.00	7	1,745	0.40%
2020/03/20	10	10.00	0	0.00	10.05	10	1,743	0.57%
2020/03/17	10	10.50	0	0.00	10.45	10	1,663	0.60%
2020/03/16	0	11.40	0	0.00	11.35	0	1,555	0.00%
2020/03/13	10	11.40	0	0.00	11.85	10	1,578	0.63%
2020/03/12	1	12.50	3	12.65	12.35	-2	1,521	-0.13%
2020/03/02	0	13.40	0	0.00	13.35	0	1,400	0.00%
2020/02/19	1	13.90	0	0.00	14.15	1	1,406	0.07%
2020/02/17	0	0.00	2.1	13.80	13.75	-2.1	1,394	-0.15%
2020/02/14	1	13.80	5	13.85	13.80	-4	1,407	-0.28%
2020/02/13	2	13.95	0	0.00	13.70	2	1,410	0.14%
2020/02/12	2	13.55	3	13.70	13.75	-1	1,385	-0.07%
2020/02/10	0	0.00	37	13.25	13.25	-37	1,378	-2.68%
2020/02/07	0	0.00	33	13.50	13.50	-33	1,374	-2.40%
2020/02/05	1	13.20	0	0.00	13.30	1	1,375	0.07%
2020/02/04	1	13.60	41	13.65	13.60	-40	1,348	-2.97%
2020/02/03	42	13.45	0	0.00	13.50	42	1,325	3.17%
2020/01/31	33	14.70	0	0.00	14.70	33	1,244	2.65%
2020/01/20	7	15.90	0	0.00	15.85	7	1,188	0.59%
2020/01/15	17	15.95	0	0.00	15.85	17	1,171	1.45%
2020/01/14	1	16.00	0	0.00	16.10	1	1,137	0.09%
2020/01/13	0	0.00	48	16.21	16.30	-48	1,127	-4.26%
2020/01/10	17	16.25	0	0.00	16.25	17	1,164	1.46%
2020/01/09	18	16.32	0	0.00	16.30	18	1,184	1.52%
2020/01/08	14	16.40	0	0.00	16.35	14	1,219	1.15%
2020/01/03	4	16.85	0	0.00	16.85	4	1,394	0.29%
2020/01/02	3	16.85	0	0.00	16.90	3	1,392	0.22%
2019/12/26	0	0.00	8	16.95	16.95	-8	1,463	-0.55%
2019/12/25	8	16.90	0	0.00	17.00	8	1,474	0.54%
2019/12/24	0	0.00	1	16.85	16.85	-1	1,481	-0.07%
2019/12/19	3	16.75	0	0.00	16.95	3	1,452	0.21%
2019/12/11	0	0.00	1	16.50	16.40	-1	1,473	-0.07%
2019/12/10	56	16.53	5	16.60	16.35	51	1,476	3.45%
2019/12/09	19	15.70	0	0.00	15.70	19	1,486	1.28%
2019/12/06	1	15.90	0	0.00	15.90	1	1,542	0.06%
2019/12/05	20	15.90	0	0.00	15.90	20	1,592	1.26%
2019/11/28	0	0.00	17	16.20	16.10	-17	1,817	-0.94%
2019/11/26	6	15.90	0	0.00	15.90	6	1,891	0.32%
2019/11/25	14	15.70	0	0.00	15.85	14	1,888	0.74%
2019/11/20	2.4	15.63	0	0.00	15.75	2.4	1,903	0.13%
2019/11/13	0	0.00	31	15.75	15.65	-31	1,948	-1.59%
2019/11/12	15	15.79	0	0.00	15.85	15	1,957	0.77%
2019/11/11	0	0.00	31	15.95	15.90	-31	1,962	-1.58%
2019/11/08	0	0.00	18	16.10	16.15	-18	1,961	-0.92%
2019/11/07	18	16.30	0	0.00	16.15	18	1,963	0.92%
2019/11/04	19	16.40	0	0.00	16.20	19	1,991	0.95%
2019/11/01	21	16.35	0	0.00	16.35	21	1,986	1.06%
2019/10/31	10	16.65	0	0.00	16.65	10	1,984	0.50%
2019/10/30	0	0.00	14	16.75	16.90	-14	1,995	-0.70%
2019/10/29	12	16.55	0	0.00	16.40	12	1,998	0.60%
2019/10/14	2	17.70	5	17.64	17.75	-3	2,267	-0.13%
2019/10/09	0	0.00	28	16.89	16.85	-28	2,160	-1.30%
2019/10/02	14	16.30	5	16.40	16.45	9	2,104	0.43%
2019/09/24	14	16.35	0	0.00	16.25	14	2,018	0.69%
2019/09/20	10	16.60	0	0.00	16.60	10	1,992	0.50%
2019/09/19	1	17.40	0	0.00	17.20	1	1,968	0.05%
2019/09/18	0	0.00	1	17.45	17.40	-1	1,951	-0.05%
2019/09/12	0	0.00	5	17.30	17.30	-5	1,923	-0.26%
2019/09/10	6	17.59	1	17.25	17.20	5	1,850	0.27%
2019/09/03	5	17.45	5	17.25	17.25	0	1,598	0.00%
2019/08/29	1	16.45	1	16.60	16.50	0	1,452	0.00%
2019/08/28	0	0.00	30	15.95	15.95	-30	1,391	-2.16%
2019/08/27	0	0.00	21	15.75	15.80	-21	1,382	-1.52%
2019/08/14	21	15.50	0	0.00	15.40	21	1,197	1.75%
2019/08/08	9	15.60	0	0.00	15.65	9	1,279	0.70%
2019/08/07	21	15.75	0	0.00	15.70	21	1,327	1.58%
2019/07/23	0	0.00	15	17.89	17.95	-15	1,123	-1.34%
2019/07/18	0	0.00	1	17.60	17.30	-1	1,050	-0.10%
2019/07/16	0	0.00	35	16.99	16.95	-35	1,011	-3.46%
2019/07/15	35	16.80	0	0.00	16.75	35	1,059	3.30%
2019/07/09	0	0.00	100	16.75	16.70	-100	1,149	-8.70%
2019/07/05	0	0.00	5	16.90	16.80	-5	1,158	-0.43%
2019/07/01	100	16.18	0	0.00	16.15	100	1,125	8.88%
2019/06/24	0	0.00	6	16.00	15.95	-6	1,128	-0.53%
2019/06/21	6	15.80	0	0.00	15.90	6	1,120	0.54%
2019/06/20	1	15.60	0	0.00	15.70	1	1,113	0.09%
2019/06/06	0.2	15.40	0	0.00	15.40	0.2	1,141	0.02%
2019/05/30	0	0.00	5	15.50	15.55	-5	1,152	-0.43%
2019/05/29	5	15.50	0	0.00	15.45	5	1,156	0.43%
2019/05/28	0.5	15.45	0	0.00	15.50	0.5	1,163	0.04%
2019/05/22	0.4	15.45	0	0.00	15.45	0.4	1,203	0.04%
2019/05/20	0.1	15.25	0	0.00	15.20	0.1	1,221	0.00%
2019/05/17	0	0.00	2	15.55	15.30	-2	1,205	-0.17%
2019/05/15	1	15.75	0	0.00	15.70	1	1,103	0.09%
2019/05/14	5	16.35	0	0.00	16.35	5	1,038	0.48%
2019/05/10	1	16.80	0	0.00	16.50	1	1,040	0.10%
2019/05/02	2	17.40	0	0.00	17.40	2	998	0.20%
2019/04/29	6	16.83	0	0.00	16.85	6	978	0.61%
2019/04/26	0	0.00	10	17.20	17.15	-10	980	-1.02%
2019/04/22	3	17.12	0	0.00	17.10	3	913	0.33%
2019/04/19	2	17.35	2	17.28	17.05	0	896	0.00%
2019/04/18	11	16.46	33	16.86	17.10	-22	835	-2.63%
2019/04/15	0	0.00	68	16.02	16.05	-68	753	-9.03%
2019/04/12	0	16.05	0	0.00	16.05	0	754	0.00%
2019/04/11	0	0.00	2	16.15	16.20	-2	747	-0.27%
2019/04/10	68.5	16.00	20	16.00	16.00	48.5	735	6.60%
2019/04/09	1	16.00	0	0.00	16.00	1	738	0.14%
2019/04/03	1	15.75	0	0.00	15.70	1	747	0.13%
2019/04/02	0	0.00	57	15.63	15.70	-57	772	-7.38%
2019/03/29	0	0.00	50	15.60	15.70	-50	777	-6.43%
2019/03/27	0.5	15.65	0	0.00	15.60	0.5	798	0.06%
2019/03/26	58	15.68	0	0.00	15.65	58	811	7.14%
2019/03/25	6	15.70	0	0.00	15.65	6	839	0.72%
2019/03/22	10	15.95	0	0.00	15.85	10	880	1.14%
2019/03/21	53	15.95	0	0.00	15.95	53	897	5.90%
2019/03/20	0	0.00	30	16.00	15.95	-30	899	-3.33%
2019/03/18	0	0.00	25	15.85	15.95	-25	913	-2.74%
2019/03/15	0	0.00	20	16.00	15.85	-20	923	-2.17%
2019/03/13	0	0.00	10	15.90	15.95	-10	952	-1.05%
2019/03/08	0	0.00	22	15.65	15.70	-22	1,003	-2.19%
2019/03/04	0	0.00	51	15.82	15.85	-51	1,117	-4.56%
2019/02/21	1	15.55	0	0.00	15.65	1	1,102	0.09%
2019/02/20	0	0.00	20	15.58	15.60	-20	1,107	-1.81%
2019/02/19	0.1	15.55	0	0.00	15.55	0.1	1,100	0.01%
2019/02/15	0	0.00	23	15.40	15.40	-23	1,104	-2.08%
2019/02/12	3	15.25	0	0.00	15.25	3	1,133	0.26%
2019/02/11	0	0.00	5	15.10	15.25	-5	1,133	-0.44%
2019/01/25	10	15.55	0	0.00	15.55	10	1,102	0.91%
2019/01/23	0	0.00	5	15.60	15.55	-5	1,243	-0.40%
2019/01/21	21	15.60	0	0.00	15.65	21	1,283	1.64%
2019/01/17	2	15.50	0	0.00	15.60	2	1,372	0.15%
2019/01/16	71	15.63	0	0.00	15.50	71	1,425	4.98%
2019/01/15	32	15.55	0	0.00	15.65	32	1,466	2.18%
2019/01/14	0	0.00	2	15.60	15.60	-2	1,497	-0.13%
2019/01/11	0	0.00	1	15.85	15.80	-1	1,524	-0.07%
2019/01/02	4	15.90	0	0.00	15.85	4	2,653	0.15%
2018/12/27	0	0.00	12	15.75	15.70	-12	2,717	-0.44%
2018/12/26	5	15.62	0	0.00	15.55	5	2,722	0.18%
2018/12/25	7	15.45	0	0.00	15.50	7	2,726	0.26%
2018/12/24	20	15.95	0	0.00	15.90	20	2,706	0.74%
2018/12/22	4	16.06	0	0.00	16.10	4	2,705	0.15%
2018/12/20	0	0.00	1.8	16.25	16.30	-1.8	2,712	-0.07%
2018/12/19	0	0.00	43	16.25	16.35	-43	2,724	-1.58%
2018/12/18	10	16.30	0	0.00	16.35	10	2,742	0.36%
2018/12/17	0	0.00	16	16.43	16.70	-16	2,725	-0.59%
2018/12/14	1	16.30	0	0.00	16.25	1	2,688	0.04%
2018/12/13	0	0.00	20	16.50	16.50	-20	2,683	-0.75%
2018/12/12	0	0.00	93	16.42	16.45	-93	2,693	-3.45%
2018/12/11	1	16.35	2	16.50	16.40	-1	2,695	-0.04%
2018/12/06	0	0.00	1	16.10	16.10	-1	2,715	-0.04%
2018/12/05	0	0.00	166	16.07	16.20	-166	2,718	-6.11%	大賣/鉅額交易
2018/12/04	0	0.00	2	16.30	16.25	-2	2,742	-0.07%
2018/11/30	7	16.11	1	16.05	16.00	6	2,737	0.22%
2018/11/29	6	15.85	7	15.87	15.80	-1	2,737	-0.04%
2018/11/28	2	16.05	9	16.08	15.95	-7	2,731	-0.26%
2018/11/27	3	15.73	1	15.85	15.90	2	2,715	0.07%
2018/11/23	0	0.00	93	15.30	15.25	-93	2,695	-3.45%
2018/11/22	0	0.00	42	15.45	15.40	-42	2,705	-1.55%
2018/11/21	0	0.00	2	15.55	15.50	-2	2,708	-0.07%
2018/11/19	0	0.00	2	15.40	15.55	-2	2,713	-0.07%
2018/11/16	0	0.00	45	15.20	15.30	-45	2,727	-1.65%
2018/11/14	0	0.00	1	15.15	15.15	-1	2,730	-0.04%
2018/11/13	1	14.90	0	0.00	15.00	1	2,743	0.04%
2018/11/09	40	15.15	0	0.00	15.10	40	2,785	1.44%
2018/11/08	101	15.45	2	15.35	15.35	99	2,860	3.46%	大買/
2018/11/05	12	15.70	2	15.45	15.40	10	3,023	0.33%
2018/11/01	34	15.47	5	15.25	15.40	29	3,083	0.94%
2018/10/31	9	15.14	0	0.00	15.95	9	3,169	0.28%
2018/10/26	79	15.19	5	15.00	15.05	74	3,331	2.22%
2018/10/25	62	15.70	1	15.50	15.25	61	3,303	1.85%
2018/10/24	51	16.42	0	0.00	16.35	51	3,249	1.57%
2018/10/23	3	17.45	0	0.00	17.05	3	3,223	0.09%
2018/10/22	0	0.00	50	17.62	17.55	-50	3,218	-1.55%
2018/10/18	0	0.00	49	17.45	17.70	-49	3,255	-1.50%
2018/10/17	30	17.08	0	0.00	17.30	30	3,233	0.93%
2018/10/15	3	18.08	96	18.16	18.05	-93	3,026	-3.07%
2018/10/12	6	17.92	22	17.85	17.65	-16	2,807	-0.57%
2018/10/11	3	17.45	32	17.03	18.00	-29	2,612	-1.11%
2018/10/09	0	0.00	45	17.43	17.60	-45	2,327	-1.93%
2018/10/08	0	0.00	4	16.10	16.30	-4	2,130	-0.19%
2018/09/13	0	0.00	1	15.15	15.35	-1	2,027	-0.05%
2018/09/12	1	15.05	0	0.00	15.10	1	2,020	0.05%
2018/09/04	2	16.00	0	0.00	16.00	2	1,898	0.11%
2018/08/31	19	16.45	0	0.00	16.30	19	1,876	1.01%
2018/08/27	1	16.45	0	0.00	16.45	1	1,861	0.05%
2018/08/24	0	0.00	2	16.60	16.60	-2	1,858	-0.11%
2018/08/22	1	16.65	1	16.70	16.60	0	1,831	0.00%
2018/08/21	0	0.00	6	16.52	16.55	-6	1,831	-0.33%
2018/08/20	0	0.00	9	16.48	16.55	-9	1,825	-0.49%
2018/08/16	0	0.00	2	16.20	16.10	-2	1,790	-0.11%
2018/08/15	2	16.10	2	16.40	16.35	0	1,733	0.00%
2018/08/14	5	16.60	0.1	16.70	16.70	4.9	1,644	0.30%
2018/08/13	0	0.00	23	16.74	16.55	-23	1,609	-1.43%
2018/08/10	11	17.70	0	0.00	17.50	11	1,526	0.72%
2018/08/08	11	17.86	12	17.95	18.20	-1	1,465	-0.07%
2018/08/07	10	18.31	8	18.32	18.00	2	1,414	0.14%
2018/08/02	0	0.00	2	16.60	17.00	-2	1,092	-0.18%
2018/08/01	20	16.20	1	16.25	16.30	19	988	1.92%
2018/07/27	21	16.00	0	0.00	15.95	21	964	2.18%
2018/07/26	22	16.18	2	16.15	16.35	20	927	2.16%
2018/07/25	0	0.00	2	16.60	16.20	-2	879	-0.23%
2018/07/24	22	15.95	53.5	16.04	16.40	-31.5	835	-3.77%
2018/07/23	20	15.45	169	15.38	15.40	-149	797	-18.69%	大賣/鉅額交易
2018/07/19	0	0.00	2	15.40	15.35	-2	803	-0.25%
2018/07/18	2	15.40	0	0.00	15.50	2	810	0.25%
2018/07/16	0	0.00	3	15.25	15.30	-3	831	-0.36%
2018/07/13	6	15.00	3	15.05	15.05	3	841	0.36%
2018/07/12	0	0.00	10	15.40	15.45	-10	852	-1.17%
2018/07/11	0	0.00	3	15.70	15.50	-3	860	-0.35%
2018/07/05	3	15.50	0	0.00	15.50	3	912	0.33%
2018/07/04	0	0.00	2	15.50	15.55	-2	912	-0.22%
2018/07/03	2	15.40	50	15.40	15.30	-48	909	-5.28%
2018/07/02	0	0.00	91	15.46	15.45	-91	920	-9.88%
2018/06/29	0	0.00	32	15.30	15.30	-32	925	-3.46%
2018/06/28	0	0.00	74	15.76	15.20	-74	928	-7.97%
2018/06/27	0	0.00	57	16.02	15.90	-57	868	-6.57%
2018/06/26	0	0.00	90	15.82	16.00	-90	842	-10.68%
2018/06/22	2	16.15	0	0.00	16.20	2	843	0.24%
2018/06/21	7	16.55	115	16.50	16.45	-108	835	-12.92%	大賣/鉅額交易
2018/06/19	5	16.95	0	0.00	16.80	5	854	0.58%
2018/06/14	6	16.95	100	16.90	16.90	-94	865	-10.86%
2018/06/13	5	17.10	0	0.00	17.00	5	861	0.58%
2018/06/11	1	17.00	0	0.00	16.95	1	866	0.12%
2018/06/07	0	0.00	4	17.15	17.15	-4	877	-0.46%
2018/06/06	0	0.00	4	17.00	17.00	-4	884	-0.45%
2018/06/04	18	17.10	2	17.03	17.05	16	886	1.80%
2018/06/01	0	0.00	19	17.15	17.20	-19	890	-2.13%
2018/05/30	19	16.75	0	0.00	16.85	19	901	2.11%
2018/05/29	1	16.85	0	0.00	16.85	1	906	0.11%
2018/05/21	0.5	17.05	0	0.00	17.05	0.5	959	0.05%
2018/05/17	107	17.10	2	17.05	17.05	105	968	10.84%	大買/鉅額交易
2018/05/16	21	17.19	3	17.10	17.10	18	971	1.85%
2018/05/15	37	17.50	0	0.00	17.40	37	966	3.83%
2018/05/14	162	17.58	0	0.00	17.50	162	1,008	16.07%	大買/鉅額交易
2018/05/11	60	17.71	0	0.00	17.60	60	1,016	5.90%
2018/05/10	2	17.70	0	0.00	17.70	2	1,011	0.20%
2018/05/08	3	17.45	0	0.00	17.85	3	1,026	0.29%
2018/05/02	43	17.50	0	0.00	17.45	43	996	4.31%
2018/04/30	94	17.55	0	0.00	17.55	94	1,000	9.39%
2018/04/26	23.4	17.50	0	0.00	17.35	23.4	1,031	2.26%
2018/04/25	0.2	17.45	1	17.35	17.40	-0.8	1,042	-0.08%
2018/04/24	2	17.35	0	0.00	17.40	2	1,077	0.19%
2018/04/23	0	0.00	2	17.45	17.45	-2	1,087	-0.18%
2018/04/20	1	17.40	0	0.00	17.50	1	1,100	0.09%
2018/04/19	12	17.50	0	0.00	17.50	12	1,115	1.08%
2018/04/18	2	17.55	0	0.00	17.55	2	1,126	0.18%
2018/04/17	0	0.00	1	17.65	17.65	-1	1,124	-0.09%
2018/04/16	3	18.25	3	17.80	17.80	0	1,125	0.00%
2018/04/12	3	17.80	0	0.00	17.80	3	1,129	0.27%
2018/04/11	69	17.86	2	17.65	17.85	67	1,140	5.87%
2018/04/10	2	17.80	0	0.00	17.70	2	1,153	0.17%
2018/04/09	7	17.74	0	0.00	17.75	7	1,162	0.60%
2018/04/03	1	17.70	0	0.00	17.70	1	1,174	0.09%
2018/04/02	4.4	17.89	0	0.00	17.80	4.4	1,165	0.38%
2018/03/31	52	17.83	2	17.78	17.80	50	1,162	4.30%
2018/03/26	14	17.65	0	0.00	17.65	14	1,152	1.22%
2018/03/23	8	17.79	0	0.00	17.75	8	1,155	0.69%
2018/03/22	23	18.20	0	0.00	18.05	23	1,140	2.02%
2018/03/21	11	18.30	0	0.00	18.30	11	1,130	0.97%
2018/03/16	0	0.00	25	18.50	18.35	-25	1,109	-2.25%
2018/03/07	5	18.50	0	0.00	18.35	5	1,194	0.42%
2018/03/06	25	18.60	0	0.00	18.60	25	1,195	2.09%
2018/02/26	10	19.55	0	0.00	19.55	10	1,164	0.86%
2018/02/22	1	19.55	0	0.00	19.55	1	1,162	0.09%
2018/02/12	0	0.00	2	18.80	18.80	-2	1,156	-0.17%
2018/02/06	0	0.00	1	19.75	18.55	-1	1,168	-0.09%
2018/02/05	1	20.05	7	20.00	20.05	-6	1,134	-0.53%
2018/02/01	7	20.41	0	0.00	20.40	7	1,164	0.60%
2018/01/31	0	0.00	2	20.15	20.15	-2	1,172	-0.17%
2018/01/29	0	0.00	4	20.20	20.10	-4	1,177	-0.34%
2018/01/26	3	20.40	0	0.00	20.25	3	1,176	0.26%
2018/01/25	23	20.42	0	0.00	20.40	23	1,178	1.95%
2018/01/24	17	20.30	0	0.00	20.40	17	1,166	1.46%
2018/01/23	10	20.10	0	0.00	20.10	10	1,157	0.86%
2018/01/22	14	20.45	0	0.00	20.20	14	1,136	1.23%
2018/01/19	1	20.50	0	0.00	20.45	1	1,118	0.09%
2018/01/18	3	20.45	0	0.00	20.50	3	1,103	0.27%
2018/01/15	1	20.75	0	0.00	20.55	1	1,071	0.09%
2018/01/08	6	21.28	0	0.00	21.20	6	1,031	0.58%