新興 (2605)-日盛-新莊券商分點個股進出

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
25.95
漲跌
▲0.25
漲幅
+0.97%
成交量
5,419張
產業
上市航運類股
756人加入追蹤

立即追蹤
本地時間:14:30

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

新興 (2605)籌碼相關－日盛-新莊券商分點個股進出

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

日盛-新莊券商分點個股進出
日盛-新莊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
2023/04/07	6	25.73	2	25.60	25.70	4	8,480	0.05%
2023/04/06	104	25.57	1	25.70	25.50	103	8,432	1.22%	大買/鉅額交易
2023/03/28	2	24.78	0	0.00	24.35	2	8,788	0.02%
2023/03/27	3	24.50	0	0.00	24.90	3	8,738	0.03%
2023/03/24	0.2	24.05	23	23.80	24.00	-22.8	8,728	-0.26%
2023/03/23	0	0.00	12.8	24.17	23.75	-12.8	8,719	-0.15%
2023/03/22	4	25.68	75	25.90	24.85	-71	8,581	-0.83%
2023/03/21	2	24.40	21	24.75	24.75	-19	8,388	-0.23%
2023/03/20	6	24.55	4	24.68	24.45	2	8,336	0.02%
2023/03/17	21	24.67	3	24.65	24.65	18	8,284	0.22%
2023/03/16	12	25.39	0	0.00	25.10	12	8,185	0.15%
2023/03/15	5.7	25.99	3	25.70	25.90	2.7	7,998	0.03%
2023/03/14	10	24.50	10	24.13	25.00	0	7,709	0.00%
2023/03/13	70	24.66	0	0.00	24.60	70	7,587	0.92%
2023/03/10	80	25.16	0	0.00	25.00	80	7,522	1.06%
2023/03/09	0	0.00	2.6	25.66	25.50	-2.6	7,367	-0.04%
2023/03/08	376	25.98	0.1	25.80	25.65	375.9	7,310	5.14%	大買/鉅額交易
2023/03/07	0	0.00	8	26.45	26.45	-8	7,152	-0.11%
2023/03/06	3	26.43	5	26.48	26.85	-2	7,073	-0.03%
2023/03/03	8	26.16	24	26.54	27.00	-16	6,800	-0.24%
2023/03/02	34	26.52	48	26.55	26.10	-14	6,399	-0.22%
2023/03/01	20	26.36	30	25.95	25.40	-10	5,622	-0.18%
2023/02/24	14	25.02	15	25.06	25.70	-1	4,432	-0.02%
2023/02/23	12	22.94	4	23.34	23.40	8	3,756	0.21%
2023/02/21	0	0.00	6	21.10	21.25	-6	3,384	-0.18%
2023/02/10	0	0.00	3	19.90	19.85	-3	3,590	-0.08%
2023/02/09	2	20.30	0	0.00	20.30	2	3,628	0.06%
2023/02/07	0	0.00	2	20.23	20.25	-2	3,662	-0.05%
2023/02/06	0	0.00	3	20.18	20.25	-3	3,680	-0.08%
2023/01/30	1	19.05	2	19.35	19.40	-1	3,625	-0.03%
2023/01/17	0	0.00	1	19.20	19.20	-1	3,629	-0.03%
2023/01/13	2	19.35	0	0.00	19.35	2	3,647	0.05%
2023/01/12	2	19.45	0	0.00	19.45	2	3,658	0.05%
2023/01/11	0	0.00	4	19.50	19.35	-4	3,659	-0.11%
2023/01/10	0	0.00	7	19.40	19.25	-7	3,658	-0.19%
2023/01/06	2	18.93	0	0.00	19.05	2	3,705	0.05%
2023/01/05	1	19.05	1	19.05	19.00	0	3,739	0.00%
2023/01/04	4	19.31	1	19.20	19.20	3	3,734	0.08%
2022/12/29	3	20.20	0	0.00	20.15	3	3,720	0.08%
2022/12/27	1	21.05	1	20.85	20.65	0	3,757	0.00%
2022/12/26	0	0.00	6	20.00	20.30	-6	3,714	-0.16%
2022/12/23	0	0.00	1	20.85	20.65	-1	3,703	-0.03%
2022/12/22	15	21.45	6	21.35	21.40	9	3,650	0.25%
2022/12/20	1	20.60	2	20.60	20.10	-1	3,388	-0.03%
2022/12/19	4	20.06	5	20.02	20.05	-1	3,370	-0.03%
2022/12/16	0	0.00	30	20.30	20.65	-30	3,428	-0.87%
2022/12/15	0	0.00	3	20.55	20.45	-3	3,384	-0.09%
2022/12/14	30	19.90	1	19.90	19.95	29	3,491	0.83%
2022/12/13	5	19.75	5	20.10	20.10	0	3,492	0.00%
2022/12/09	0	0.00	100	19.34	19.60	-100	3,547	-2.82%
2022/12/08	1	19.05	103	19.00	19.20	-102	3,712	-2.75%	大賣/鉅額交易
2022/12/07	0	0.00	75	19.30	18.90	-75	3,746	-2.00%
2022/12/06	4	19.45	113	19.70	19.15	-109	3,731	-2.92%	大賣/鉅額交易
2022/12/05	0	0.00	1	19.95	19.90	-1	3,731	-0.03%
2022/12/02	26	19.85	0	0.00	19.75	26	3,727	0.70%
2022/11/29	3	20.00	3	19.93	20.10	0	3,683	0.00%
2022/11/28	10	19.47	3	19.55	19.45	7	3,679	0.19%
2022/11/24	5	19.30	0	0.00	19.45	5	3,637	0.14%
2022/11/23	0	0.00	1	19.25	19.25	-1	3,630	-0.03%
2022/11/22	10	18.45	1	18.60	18.40	9	3,625	0.25%
2022/11/21	15	18.45	1	18.60	18.45	14	3,661	0.38%
2022/11/18	43	18.74	4	18.70	18.45	39	3,683	1.06%
2022/11/17	37	19.08	0	0.00	19.00	37	3,692	1.00%
2022/11/16	1	19.65	0	0.00	19.05	1	3,815	0.03%
2022/11/15	20	19.10	0	0.00	19.00	20	3,824	0.52%
2022/11/09	10	18.30	0	0.00	18.35	10	4,511	0.22%
2022/11/07	2	18.30	0	0.00	18.45	2	4,462	0.04%
2022/11/04	20	18.05	20	17.65	17.70	0	4,449	0.00%
2022/11/03	10	17.30	0	0.00	17.40	10	4,412	0.23%
2022/11/02	15	17.78	0	0.00	17.60	15	4,418	0.34%
2022/11/01	5	17.60	0	0.00	17.50	5	4,426	0.11%
2022/10/31	11	17.69	0	0.00	17.65	11	4,442	0.25%
2022/10/28	0	0.00	10	17.95	17.90	-10	4,494	-0.22%
2022/10/27	10	18.20	10	18.30	18.40	0	4,523	0.00%
2022/10/21	20	17.90	0	0.00	17.80	20	4,619	0.43%
2022/10/20	38	17.73	0	0.00	18.10	38	4,660	0.82%
2022/10/18	0	0.00	2	18.45	18.40	-2	4,838	-0.04%
2022/10/17	20	17.58	11	17.80	18.00	9	5,177	0.17%
2022/10/13	1	18.05	3	17.60	17.45	-2	5,626	-0.04%
2022/10/12	11	18.82	0	0.00	18.65	11	5,660	0.19%
2022/10/11	1	19.25	0	0.00	19.30	1	5,650	0.02%
2022/10/07	0	0.00	10	20.05	19.90	-10	5,645	-0.18%
2022/10/06	0	0.00	3	19.75	19.85	-3	5,659	-0.05%
2022/10/05	4	19.71	2	20.00	19.55	2	5,671	0.04%
2022/10/04	2	18.60	13	19.14	19.25	-11	5,670	-0.19%
2022/10/03	10	18.35	0	0.00	18.35	10	5,630	0.18%
2022/09/30	2	17.85	7	18.04	18.20	-5	5,638	-0.09%
2022/09/29	5	18.56	1	18.65	18.50	4	5,621	0.07%
2022/09/28	7	19.18	1	19.85	18.60	6	5,604	0.11%
2022/09/26	28	20.18	61	20.00	19.85	-33	5,552	-0.59%
2022/09/23	1	21.80	3	21.73	21.30	-2	5,520	-0.04%
2022/09/22	5	21.28	3	21.47	21.20	2	5,439	0.04%
2022/09/21	2	21.68	5	21.62	21.40	-3	5,394	-0.06%
2022/09/19	26	20.93	18	20.98	20.65	8	5,321	0.15%
2022/09/16	4	21.81	4	21.93	21.85	0	5,335	0.00%
2022/09/15	46	21.51	6	21.69	21.75	40	5,368	0.75%
2022/09/14	2	20.75	3	20.75	20.75	-1	5,276	-0.02%
2022/09/13	1	20.50	0	0.00	20.45	1	5,284	0.02%
2022/09/08	6	20.07	0	0.00	20.15	6	5,403	0.11%
2022/09/07	21	19.74	0	0.00	19.85	21	5,483	0.38%
2022/09/06	3	20.48	3	20.07	20.10	0	5,500	0.00%
2022/09/05	2	20.30	2.3	20.36	20.10	-0.3	5,528	-0.01%
2022/09/02	1	20.20	0	0.00	20.20	1	5,542	0.02%
2022/09/01	4	20.78	30	21.00	20.75	-26	5,521	-0.47%
2022/08/31	11	21.37	17	21.11	21.45	-6	5,517	-0.11%
2022/08/29	1	21.60	49	21.63	21.55	-48	5,509	-0.87%
2022/08/26	8	22.86	1	23.25	22.90	7	5,457	0.13%
2022/08/25	2	23.03	15	23.19	23.00	-13	5,442	-0.24%
2022/08/24	5	23.30	2	23.55	23.15	3	5,448	0.06%
2022/08/23	15	23.91	4	24.21	23.70	11	5,430	0.20%
2022/08/22	4	23.75	16	23.72	23.95	-12	5,325	-0.23%
2022/08/19	21	24.72	0	0.00	24.20	21	5,266	0.40%
2022/08/18	3	24.20	11	24.56	24.75	-8	4,912	-0.16%
2022/08/17	0	0.00	1	22.60	22.50	-1	4,621	-0.02%
2022/08/16	0	0.00	1	22.65	22.65	-1	4,660	-0.02%
2022/08/15	1	21.95	3	22.25	22.45	-2	4,882	-0.04%
2022/08/12	0	0.00	20	22.45	22.50	-20	4,995	-0.40%
2022/08/11	8	22.43	0	0.00	22.40	8	5,046	0.16%
2022/08/09	0	0.00	30	23.05	23.05	-30	5,114	-0.59%
2022/08/08	0	0.00	0.1	23.05	22.95	-0.1	5,174	0.00%
2022/08/05	1	23.00	30	23.10	23.05	-29	5,268	-0.55%
2022/08/04	11	22.28	0	0.00	22.60	11	5,434	0.20%
2022/08/03	41	23.24	1	23.20	22.95	40	5,635	0.71%
2022/08/02	78	23.61	22	23.18	23.60	56	5,814	0.96%
2022/07/29	2	23.90	0	0.00	23.70	2	6,043	0.03%
2022/07/28	43	23.38	0	0.00	23.50	43	6,318	0.68%
2022/07/27	1	23.90	1	23.75	23.70	0	6,772	0.00%
2022/07/26	35	24.19	1	23.70	23.60	34	6,987	0.49%
2022/07/25	63	24.64	4	24.54	24.50	59	7,305	0.81%
2022/07/22	16	25.66	19	25.38	25.50	-3	7,465	-0.04%
2022/07/21	6	24.79	7	24.85	24.85	-1	7,566	-0.01%
2022/07/20	2	22.48	2	22.58	22.60	0	7,556	0.00%
2022/07/19	0	0.00	0.1	21.60	21.50	-0.1	7,949	0.00%
2022/07/12	1	19.80	0	0.00	19.75	1	11,648	0.01%
2022/07/11	0	0.00	5	21.20	21.20	-5	11,721	-0.04%
2022/07/04	1	19.90	1	19.70	19.75	0	11,744	0.00%
2022/07/01	6	19.53	1	20.35	19.20	5	11,731	0.04%
2022/06/28	4	21.74	0	0.00	21.85	4	11,632	0.03%
2022/06/27	3	21.65	3	22.00	21.90	0	11,618	0.00%
2022/06/24	1	21.35	4	20.90	20.80	-3	11,560	-0.03%
2022/06/23	1	20.00	0	0.00	20.25	1	11,530	0.01%
2022/06/22	4	20.70	5	20.95	20.80	-1	11,492	-0.01%
2022/06/21	0	0.00	3	21.52	21.55	-3	11,420	-0.03%
2022/06/20	5	21.74	6	21.76	20.85	-1	11,394	-0.01%
2022/06/17	9	22.76	8	23.06	22.60	1	11,316	0.01%
2022/06/16	3	23.52	2	23.65	22.95	1	11,333	0.01%
2022/06/15	5	24.06	3	24.80	24.00	2	11,302	0.02%
2022/06/14	3	24.12	5	24.52	24.40	-2	11,358	-0.02%
2022/06/13	7	24.70	3	24.65	24.50	4	11,431	0.03%
2022/06/10	6	25.72	7	25.63	25.70	-1	11,566	-0.01%
2022/06/09	3	26.15	4	26.03	26.00	-1	11,788	-0.01%
2022/06/08	2	26.50	4	26.69	26.55	-2	12,167	-0.02%
2022/06/07	3	26.75	4	26.59	26.55	-1	12,938	-0.01%
2022/06/06	1	26.95	1	27.25	26.95	0	13,067	0.00%
2022/06/02	1	27.05	0	0.00	27.00	1	13,199	0.01%
2022/06/01	2	27.30	3	27.23	27.25	-1	13,321	-0.01%
2022/05/31	2	26.95	1	27.05	26.95	1	13,419	0.01%
2022/05/30	3	27.13	4	26.99	27.10	-1	13,493	-0.01%
2022/05/27	8	26.99	6	26.88	26.85	2	13,520	0.01%
2022/05/26	11	27.07	2	27.15	27.00	9	13,610	0.07%
2022/05/25	0	0.00	10	26.99	26.95	-10	13,824	-0.07%
2022/05/24	2	26.75	3.5	27.01	27.10	-1.5	13,941	-0.01%
2022/05/23	33.5	27.03	25	26.97	26.85	8.5	14,091	0.06%
2022/05/20	6	26.63	3	26.45	26.05	3	13,981	0.02%
2022/05/19	3	25.68	1	25.75	26.15	2	14,115	0.01%
2022/05/18	1	26.55	13	26.53	26.50	-12	14,198	-0.08%
2022/05/17	4	26.14	1	26.10	26.10	3	14,197	0.02%
2022/05/16	1	26.55	21	26.75	26.70	-20	14,172	-0.14%
2022/05/13	4	27.05	5	26.74	26.65	-1	14,126	-0.01%
2022/05/12	7	27.53	5	27.52	26.50	2	14,044	0.01%
2022/05/11	31	28.25	10	28.05	27.90	21	13,901	0.15%
2022/05/10	5	29.75	8	29.89	29.25	-3	13,714	-0.02%
2022/05/09	125	29.48	23	29.97	29.20	102	13,542	0.75%	大買/鉅額交易
2022/05/06	6	29.58	15	30.04	30.15	-9	13,483	-0.07%
2022/05/05	26	30.11	36	30.55	30.40	-10	13,386	-0.07%
2022/05/04	22	30.45	126	30.80	30.20	-104	13,143	-0.79%	大賣/鉅額交易
2022/05/03	30	29.04	9	29.27	29.50	21	12,726	0.17%
2022/04/29	3	29.73	44	30.19	30.05	-41	12,531	-0.33%
2022/04/28	47	28.45	7	28.14	28.25	40	12,190	0.33%
2022/04/27	126	28.92	159	28.96	28.75	-33	11,951	-0.28%	大買/大賣/
2022/04/26	13	29.04	61	29.15	28.40	-48	11,537	-0.42%
2022/04/25	15.5	31.58	14	31.81	30.50	1.5	11,187	0.01%
2022/04/22	75.5	32.84	74	32.74	33.00	1.5	10,690	0.01%
2022/04/21	48	31.32	56	30.90	31.95	-8	9,153	-0.09%
2022/04/20	34	29.51	31	30.08	29.20	3	8,103	0.04%
2022/04/19	20	28.40	1	27.55	28.15	19	7,118	0.27%
2022/04/18	1	27.25	0	0.00	27.30	1	7,038	0.01%
2022/04/15	35	27.93	22	27.97	27.75	13	7,025	0.19%
2022/04/13	0	0.00	1	26.55	27.05	-1	6,963	-0.01%
2022/04/08	1	26.95	0	0.00	26.90	1	6,999	0.01%
2022/04/07	1	27.30	3	26.60	26.50	-2	7,039	-0.03%
2022/04/06	0	0.00	3	27.30	27.30	-3	7,050	-0.04%
2022/04/01	2	27.85	4	27.80	27.80	-2	7,123	-0.03%
2022/03/31	1	28.00	0	0.00	27.90	1	7,189	0.01%
2022/03/30	0	0.00	3	28.05	27.95	-3	7,259	-0.04%
2022/03/29	0	0.00	2	28.00	27.90	-2	7,322	-0.03%
2022/03/28	1	28.00	0	0.00	27.95	1	7,446	0.01%
2022/03/25	5	28.26	6	28.00	27.85	-1	7,742	-0.01%
2022/03/24	1	28.55	0	0.00	28.55	1	7,738	0.01%
2022/03/23	0	0.00	3	28.87	28.75	-3	7,841	-0.04%
2022/03/22	3	28.70	0	0.00	28.60	3	7,898	0.04%
2022/03/21	1	28.95	4	28.95	28.95	-3	8,006	-0.04%
2022/03/18	1	27.75	12	27.91	28.85	-11	8,035	-0.14%
2022/03/17	12	28.13	7	28.09	28.25	5	8,065	0.06%
2022/03/16	4	27.44	6	27.68	27.50	-2	8,091	-0.02%
2022/03/15	108	27.66	2	28.35	27.40	106	8,137	1.30%	大買/鉅額交易
2022/03/14	10	29.11	7	29.15	28.80	3	8,432	0.04%
2022/03/11	8	29.98	0	0.00	29.60	8	8,444	0.09%
2022/03/10	80	29.82	142	30.13	30.00	-62	8,269	-0.75%	大賣/
2022/03/09	3	28.03	16	28.10	28.15	-13	7,648	-0.17%
2022/03/08	7	27.59	4	27.30	26.90	3	7,804	0.04%
2022/03/07	1	28.30	0	0.00	28.00	1	7,813	0.01%
2022/03/04	1	28.90	6	28.82	28.40	-5	7,872	-0.06%
2022/03/03	6	28.33	0	28.20	28.60	6	7,866	0.08%
2022/03/01	4	28.29	0	0.00	28.15	4	8,153	0.05%
2022/02/25	1	29.10	53	28.35	28.20	-52	8,264	-0.63%
2022/02/24	1	27.50	2	27.50	27.30	-1	8,173	-0.01%
2022/02/23	5	28.62	5	28.32	28.15	0	8,174	0.00%
2022/02/22	0	0.00	3	27.83	27.50	-3	8,051	-0.04%
2022/02/21	26	28.91	26	28.43	28.20	0	8,013	0.00%
2022/02/18	3	27.87	17	27.69	28.00	-14	7,872	-0.18%
2022/02/16	9	27.28	0	0.00	27.25	9	7,942	0.11%
2022/02/14	0	0.00	1	26.80	26.50	-1	8,213	-0.01%
2022/02/11	3	27.03	7	27.31	27.00	-4	8,362	-0.05%
2022/02/10	7	27.01	2	27.35	26.90	5	8,711	0.06%
2022/02/09	4	26.35	4	26.70	26.70	0	8,825	0.00%
2022/02/08	1	26.45	0	0.00	26.40	1	8,857	0.01%
2022/02/07	2	24.70	0	0.00	25.70	2	8,953	0.02%
2022/01/26	2	24.55	2	24.65	24.55	0	9,350	0.00%
2022/01/25	2	24.28	1	24.35	24.05	1	9,484	0.01%
2022/01/24	1	24.55	3	25.03	25.15	-2	9,524	-0.02%
2022/01/21	3	25.65	29	25.35	25.25	-26	9,680	-0.27%
2022/01/20	1	26.10	1	26.40	26.45	0	9,740	0.00%
2022/01/19	2	26.50	2	26.53	26.30	0	9,896	0.00%
2022/01/18	2	26.95	1	27.15	26.95	1	10,071	0.01%
2022/01/17	1	27.10	0	0.00	27.15	1	10,344	0.01%
2022/01/14	2	26.70	5	26.74	27.05	-3	10,580	-0.03%
2022/01/13	4	27.15	1	27.45	27.10	3	10,729	0.03%
2022/01/12	4	27.34	1	27.40	27.25	3	10,847	0.03%
2022/01/11	0	0.00	1	28.15	27.75	-1	10,983	-0.01%
2022/01/10	1	27.75	0	0.00	27.80	1	11,386	0.01%
2022/01/07	1	27.95	1	28.10	27.95	0	11,551	0.00%
2022/01/06	7	28.80	5	29.05	28.75	2	11,917	0.02%
2022/01/05	1	28.95	0	0.00	28.90	1	12,229	0.01%
2022/01/03	1	28.90	1	28.70	29.00	0	13,097	0.00%
2021/12/30	12	29.20	1	29.15	29.20	11	13,938	0.08%
2021/12/29	0	0.00	1	29.60	29.50	-1	14,225	-0.01%
2021/12/28	1	29.50	0	0.00	29.25	1	14,596	0.01%
2021/12/27	1	29.50	4	29.25	29.25	-3	15,436	-0.02%
2021/12/24	14	29.80	0	0.00	29.55	14	16,233	0.09%
2021/12/23	5	30.26	0	0.00	30.00	5	17,091	0.03%
2021/12/22	8	30.93	6	30.64	30.60	2	17,714	0.01%
2021/12/21	10	31.37	8	31.29	31.35	2	17,683	0.01%
2021/12/17	1	30.15	13	30.53	29.95	-12	17,573	-0.07%
2021/12/16	0	0.00	12	29.95	29.60	-12	17,526	-0.07%
2021/12/15	0.5	29.75	0	0.00	29.75	0.5	17,501	0.00%
2021/12/14	16	29.71	5	29.00	29.00	11	17,464	0.06%
2021/12/13	4	30.49	10	30.65	30.55	-6	17,450	-0.03%
2021/12/10	15	31.00	7	30.65	30.60	8	17,505	0.05%
2021/12/09	11	30.94	9	30.50	31.10	2	17,714	0.01%
2021/12/08	42	31.27	44	32.39	31.20	-2	17,835	-0.01%
2021/12/07	40	30.56	44	30.76	30.95	-4	17,465	-0.02%
2021/12/06	0	0.00	21	29.25	30.05	-21	17,332	-0.12%
2021/12/02	18	29.71	48	29.31	29.40	-30	17,458	-0.17%
2021/12/01	54	28.17	16	28.49	28.65	38	17,372	0.22%
2021/11/30	1	28.95	41	28.83	29.00	-40	17,498	-0.23%
2021/11/29	6	27.37	11	27.29	27.15	-5	17,572	-0.03%
2021/11/26	28	27.61	2	28.88	27.40	26	17,809	0.15%
2021/11/25	24	29.31	26	28.93	28.85	-2	17,935	-0.01%
2021/11/24	20	29.14	26	29.27	30.05	-6	18,295	-0.03%
2021/11/23	21	28.30	31	28.68	28.70	-10	18,414	-0.05%
2021/11/22	9	27.96	4	28.11	28.00	5	19,057	0.03%
2021/11/19	10	27.80	3	27.75	27.70	7	20,488	0.03%
2021/11/18	20	28.35	20	28.55	28.55	0	22,165	0.00%
2021/11/17	1	28.40	0	0.00	28.35	1	22,237	0.00%
2021/11/16	5	28.55	40	29.27	29.50	-35	22,449	-0.16%
2021/11/15	15	28.63	9	28.58	28.55	6	22,949	0.03%
2021/11/12	1	29.35	34	29.47	29.20	-33	23,397	-0.14%
2021/11/11	8	29.16	3	29.25	29.30	5	23,441	0.02%
2021/11/10	37	30.31	36	29.75	29.60	1	23,428	0.00%
2021/11/09	43	30.01	0	0.00	30.00	43	23,447	0.18%
2021/11/08	0	0.00	24	29.22	29.70	-24	23,286	-0.10%
2021/11/05	30	28.50	30	28.40	28.40	0	23,459	0.00%
2021/11/04	39	28.61	39	28.50	28.35	0	23,601	0.00%
2021/11/03	37	28.42	31	28.64	28.60	6	23,613	0.03%
2021/11/02	3	28.37	19	28.35	28.15	-16	23,632	-0.07%
2021/11/01	1	27.70	8	28.03	27.80	-7	23,536	-0.03%
2021/10/29	41	27.16	23	27.68	27.70	18	23,490	0.08%
2021/10/28	33	27.63	20.2	27.40	27.40	12.8	23,422	0.05%
2021/10/27	25	28.01	23	27.53	27.50	2	23,567	0.01%
2021/10/26	20	28.00	22	28.35	28.85	-2	24,010	-0.01%
2021/10/25	0	0.00	7	28.40	28.05	-7	24,425	-0.03%
2021/10/22	12	27.71	2	27.35	27.40	10	24,559	0.04%
2021/10/20	24	29.02	2	28.90	28.85	22	24,809	0.09%
2021/10/19	23	29.07	23	29.16	29.15	0	25,173	0.00%
2021/10/18	4	28.26	270	28.40	29.20	-266	25,495	-1.04%	大賣/鉅額交易
2021/10/15	13	30.83	3	30.88	30.70	10	25,478	0.04%
2021/10/14	4	31.58	77	30.67	30.90	-73	25,577	-0.29%
2021/10/13	124.2	33.10	104	33.96	31.90	20.2	25,525	0.08%	大買/大賣/
2021/10/12	165	33.97	70	33.87	33.65	95	26,659	0.36%	大買/
2021/10/08	61	36.40	124	36.61	36.25	-63	27,292	-0.23%	大賣/
2021/10/07	11	36.12	53	36.48	36.40	-42	27,775	-0.15%
2021/10/06	133	34.70	79	35.02	34.00	54	27,723	0.19%	大買/
2021/10/05	57	35.47	52	35.15	35.95	5	28,502	0.02%
2021/10/04	119	35.99	93	36.51	36.50	26	28,379	0.09%	大買/
2021/10/01	517.2	37.29	482	37.61	35.90	35.2	27,858	0.13%	大買/大賣/
2021/09/30	409	38.22	375.1	37.83	39.85	33.9	27,282	0.12%	大買/大賣/
2021/09/29	6	36.53	10	37.17	36.25	-4	26,780	-0.01%
2021/09/28	32	35.33	1	35.50	35.50	31	26,681	0.12%
2021/09/27	3	37.27	0	0.00	36.50	3	26,967	0.01%
2021/09/24	0	0.00	2	37.18	37.05	-2	27,389	-0.01%
2021/09/23	4	36.08	1	36.55	36.00	3	27,895	0.01%
2021/09/22	9	35.77	0	0.00	35.45	9	28,899	0.03%
2021/09/17	16	36.13	0	0.00	36.40	16	29,389	0.05%
2021/09/16	50	36.33	0	0.00	36.10	50	29,676	0.17%
2021/09/15	0	0.00	21	36.86	37.05	-21	31,292	-0.07%
2021/09/14	70	37.96	180	38.13	37.00	-110	33,519	-0.33%	大賣/鉅額交易
2021/09/13	13	37.45	2	37.20	37.20	11	34,893	0.03%
2021/09/10	2	35.40	1	35.25	35.85	1	35,042	0.00%
2021/09/09	4	35.51	1	35.30	35.30	3	35,802	0.01%
2021/09/08	1	35.80	2	36.05	36.20	-1	36,746	0.00%
2021/09/07	48	37.57	50	36.87	36.35	-2	37,562	-0.01%
2021/09/06	2	36.83	1	36.70	35.80	1	38,023	0.00%
2021/09/03	7	37.59	0	0.00	37.70	7	38,313	0.02%
2021/09/02	3	38.78	6	38.57	38.90	-3	38,214	-0.01%
2021/09/01	10	38.96	2	38.75	38.50	8	38,146	0.02%
2021/08/31	2	41.23	8	40.62	40.40	-6	38,165	-0.02%
2021/08/30	12	42.76	21	42.70	41.60	-9	38,191	-0.02%
2021/08/27	19	41.81	18	41.68	41.00	1	37,861	0.00%
2021/08/26	306	43.85	295	43.74	42.75	11	37,985	0.03%	大買/大賣/
2021/08/25	328	42.54	291	42.73	43.10	37	38,102	0.10%	大買/大賣/
2021/08/24	22	41.90	55.6	42.51	43.25	-33.6	36,942	-0.09%
2021/08/23	0	0.00	10	39.35	39.35	-10	35,626	-0.03%
2021/08/20	15	35.79	31	35.37	35.80	-16	35,917	-0.04%
2021/08/19	78	35.97	74	36.75	34.50	4	36,090	0.01%
2021/08/18	76	34.94	78.1	34.34	35.70	-2.1	35,873	-0.01%
2021/08/17	35	33.79	34	34.35	33.10	1	36,218	0.00%
2021/08/16	32	34.15	43	34.37	33.95	-11	37,250	-0.03%
2021/08/13	31	35.49	8.4	35.59	34.90	22.7	37,687	0.06%
2021/08/12	18	35.70	18	35.76	35.95	0	37,874	0.00%
2021/08/11	6	35.78	28	35.58	35.40	-22	38,208	-0.06%
2021/08/10	19	37.53	0	0.00	37.10	19	38,133	0.05%
2021/08/09	9	38.60	0	0.00	38.20	9	38,463	0.02%
2021/08/06	2	39.33	66	38.87	38.25	-64	38,865	-0.16%
2021/08/05	5	37.80	0	0.00	37.55	5	38,783	0.01%
2021/08/04	0	0.00	7	38.66	38.50	-7	39,050	-0.02%
2021/08/03	1	38.90	2	38.80	38.25	-1	40,143	0.00%
2021/08/02	1	38.45	1	38.90	38.90	0	40,483	0.00%
2021/07/30	19	40.40	12	40.75	38.40	7	40,492	0.02%
2021/07/29	78	40.88	13	39.44	41.90	65	40,012	0.16%
2021/07/28	15	37.61	49	38.39	38.20	-34	39,583	-0.09%
2021/07/27	41	38.20	84	39.35	37.65	-43	39,417	-0.11%
2021/07/26	78	38.63	8	40.31	38.60	70	39,346	0.18%
2021/07/23	33	40.38	77	40.66	40.30	-44	39,342	-0.11%
2021/07/22	4	38.98	14	39.15	39.90	-10	39,101	-0.03%
2021/07/21	14.3	40.38	38	39.82	38.75	-23.7	38,911	-0.06%
2021/07/20	65	42.06	4	41.35	41.35	61	38,951	0.16%
2021/07/19	9	44.47	82.7	44.89	43.75	-73.7	40,114	-0.18%
2021/07/16	371.2	47.62	315	46.56	44.85	56.2	41,146	0.14%	大買/大賣/
2021/07/15	108	44.34	90	44.62	46.40	18	41,185	0.04%	大買/
2021/07/14	58	42.92	21	42.05	42.20	37	42,389	0.09%
2021/07/13	9.2	43.27	32	43.50	43.00	-22.8	42,183	-0.05%
2021/07/12	54	49.49	36	47.99	46.40	18	42,060	0.04%
2021/07/09	34	49.71	119	49.46	49.00	-85	41,030	-0.21%	大賣/
2021/07/08	7	49.64	14	47.08	50.90	-7	41,077	-0.02%
2021/07/07	6	48.78	9	48.14	46.35	-3	40,963	-0.01%
2021/07/06	10	48.69	39.3	47.43	47.70	-29.3	40,853	-0.07%
2021/07/05	68.1	49.01	34.3	48.94	49.00	33.7	40,576	0.08%
2021/07/02	39.7	55.68	130.2	54.24	54.00	-90.6	40,090	-0.23%	大賣/
2021/07/01	18.7	56.23	37	56.47	56.50	-18.4	39,808	-0.05%
2021/06/30	25.3	51.71	21	52.40	53.90	4.3	39,398	0.01%
2021/06/29	64.5	52.45	94	51.76	51.90	-29.5	38,902	-0.08%
2021/06/28	33	48.10	10	49.44	49.90	23	38,022	0.06%
2021/06/25	7	45.40	19.1	45.40	45.40	-12.1	37,521	-0.03%
2021/06/24	76.1	39.70	73.1	41.15	41.30	2.9	37,242	0.01%
2021/06/23	129	38.14	53	37.21	37.55	76	35,612	0.21%	大買/
2021/06/22	75	39.58	155.9	39.79	39.90	-80.9	33,373	-0.24%	大賣/
2021/06/21	10	36.30	25.5	36.30	36.30	-15.5	31,830	-0.05%
2021/06/18	12	32.17	80.2	32.59	33.00	-68.2	31,713	-0.22%
2021/06/17	16	29.18	27	29.80	30.00	-11	31,502	-0.03%
2021/06/16	42	29.11	131	28.67	28.50	-89	30,980	-0.29%	大賣/
2021/06/15	143	28.62	89.2	28.92	29.45	53.8	30,498	0.18%	大買/
2021/06/11	100	27.91	86.3	27.88	27.25	13.7	29,919	0.05%
2021/06/09	13	26.30	44	26.72	26.20	-31	31,097	-0.10%
2021/06/08	9	27.27	0	0.00	26.80	9	30,947	0.03%
2021/06/07	15	26.49	13	26.42	26.20	2	30,768	0.01%
2021/06/04	19	28.32	14	28.33	27.20	5	30,468	0.02%
2021/06/03	66	28.83	10	29.03	28.75	56	30,316	0.18%
2021/06/02	109	28.21	139	28.69	28.75	-30	30,021	-0.10%	大買/大賣/
2021/06/01	127.2	26.71	14	27.31	27.60	113.2	29,193	0.39%	大買/鉅額交易
2021/05/31	3	26.13	14	26.84	26.20	-11	28,839	-0.04%
2021/05/28	3	25.62	8	26.36	26.50	-5	28,437	-0.02%
2021/05/27	67	26.16	22	26.36	25.70	45	28,111	0.16%
2021/05/26	7	26.40	13	26.27	26.05	-6	27,653	-0.02%
2021/05/25	47	26.24	35.1	26.69	26.20	11.9	27,292	0.04%
2021/05/24	20.1	26.53	20	26.90	26.75	0.1	26,502	0.00%
2021/05/21	34	24.99	20.1	24.70	25.10	13.9	25,387	0.05%
2021/05/20	7	24.47	4	24.44	23.45	3	24,952	0.01%
2021/05/19	107	24.45	101	23.58	24.65	6	25,004	0.02%	大買/大賣/
2021/05/18	4	22.90	7	23.45	23.55	-3	24,640	-0.01%
2021/05/17	93	21.02	92	22.08	21.45	1	24,438	0.00%
2021/05/14	3	23.98	30	23.90	23.30	-27	23,925	-0.11%
2021/05/13	2	25.85	15	25.85	25.85	-13	23,349	-0.06%
2021/05/12	13	29.02	0	0.00	28.70	13	22,988	0.06%
2021/05/11	44	33.77	40	34.78	31.85	4	22,719	0.02%
2021/05/10	16	33.86	7	33.81	35.00	9	21,623	0.04%
2021/05/07	10	31.85	13	32.75	33.10	-3	21,216	-0.01%
2021/05/06	1	29.80	4	31.20	30.10	-3	20,974	-0.01%
2021/05/05	0	0.00	16	30.20	30.05	-16	20,872	-0.08%
2021/05/04	9.1	30.77	7	29.95	29.95	2.1	20,732	0.01%
2021/05/03	20	33.81	23	34.35	33.25	-3	20,590	-0.01%
2021/04/29	4	31.91	21	31.97	32.50	-17	20,313	-0.08%
2021/04/28	11	32.15	3	31.73	31.85	8	20,265	0.04%
2021/04/27	22	33.37	16	33.33	33.20	6	20,165	0.03%
2021/04/26	129	33.39	18	33.14	33.50	111	19,984	0.56%	大買/鉅額交易
2021/04/23	58	31.54	105	31.80	31.20	-47	19,692	-0.24%	大賣/
2021/04/22	25	32.79	189.5	33.72	33.00	-164.5	18,534	-0.89%	大賣/鉅額交易
2021/04/21	60	30.70	65	30.84	31.25	-5	17,455	-0.03%
2021/04/20	219	27.98	227	27.96	28.45	-8	16,089	-0.05%	大買/大賣/
2021/04/19	3	25.17	70.2	25.85	25.90	-67.2	14,151	-0.47%
2021/04/16	39	23.52	51	22.70	23.55	-12	13,651	-0.09%
2021/04/15	9	21.92	9	21.82	21.95	0	13,176	0.00%
2021/04/14	39	22.38	10.2	22.08	21.75	28.9	13,512	0.21%
2021/04/13	20	22.31	6	22.02	21.65	14	13,634	0.10%
2021/04/12	4	21.61	3	21.53	21.50	1	13,664	0.01%
2021/04/09	4	21.10	6	21.46	21.20	-2	14,108	-0.01%
2021/04/08	9	21.90	3	21.92	21.85	6	14,351	0.04%
2021/04/07	5	21.78	52	21.81	21.85	-47	14,772	-0.32%
2021/04/06	1	22.00	0	0.00	21.90	1	16,249	0.01%
2021/03/31	52	21.95	12	21.94	21.90	40	17,566	0.23%
2021/03/30	0	0.00	1	21.55	21.15	-1	17,631	-0.01%
2021/03/29	1	21.60	0	0.00	21.50	1	18,039	0.01%
2021/03/26	5	21.15	4	21.15	21.30	1	19,605	0.01%
2021/03/25	21	20.61	20	20.70	20.65	1	20,652	0.00%
2021/03/24	15	21.20	25	21.23	21.25	-10	21,196	-0.05%
2021/03/23	20	22.05	9	21.89	21.80	11	21,080	0.05%
2021/03/22	264	23.10	9	23.32	23.00	255	20,831	1.22%	大買/鉅額交易
2021/03/19	4	22.93	18	22.88	22.50	-14	20,375	-0.07%
2021/03/18	6	22.66	6	22.43	22.55	0	20,022	0.00%
2021/03/17	20	21.93	37	22.08	21.85	-17	19,727	-0.09%
2021/03/16	42	22.48	30.9	22.48	22.60	11.1	19,870	0.06%
2021/03/15	46	21.34	73	21.43	22.00	-27	19,908	-0.14%
2021/03/12	2	20.00	2	20.05	20.00	0	19,489	0.00%
2021/03/11	9	20.02	1	20.25	19.95	8	19,577	0.04%
2021/03/10	15	19.83	3	19.92	19.95	12	19,392	0.06%
2021/03/09	4	20.00	11	19.94	19.95	-7	19,393	-0.04%
2021/03/08	4	19.83	1	20.25	19.55	3	19,297	0.02%
2021/03/05	21	19.73	4	19.80	19.65	17	19,139	0.09%
2021/03/04	0	0.00	7	20.01	20.00	-7	19,102	-0.04%
2021/03/03	0	0.00	12	19.89	20.00	-12	19,161	-0.06%
2021/03/02	18	20.14	0	0.00	19.55	18	19,315	0.09%
2021/02/26	0	0.00	25	19.96	20.00	-25	19,310	-0.13%
2021/02/25	15	20.00	18	19.91	20.00	-3	19,285	-0.02%
2021/02/24	18	19.99	24	19.80	19.50	-6	19,241	-0.03%
2021/02/23	4	20.10	1	20.15	20.05	3	19,172	0.02%
2021/02/22	12	20.30	1	20.25	20.25	11	19,128	0.06%
2021/02/19	13	20.22	7	19.66	20.00	6	18,983	0.03%
2021/02/18	22	18.72	0	0.00	19.80	22	18,564	0.12%
2021/02/17	4	17.85	5	17.85	18.00	-1	18,364	-0.01%
2021/02/05	5	17.43	0	0.00	17.35	5	18,366	0.03%
2021/02/04	1	17.45	0	0.00	17.65	1	18,504	0.01%
2021/02/03	2	17.60	1	17.80	17.65	1	18,522	0.01%
2021/01/28	0	0.00	8	18.45	18.55	-8	18,313	-0.04%
2021/01/27	4	18.75	10	18.61	18.60	-6	18,255	-0.03%
2021/01/25	5	19.18	0	0.00	19.00	5	18,154	0.03%
2021/01/22	1	18.95	5	18.84	18.95	-4	18,049	-0.02%
2021/01/21	0	0.00	5	18.48	18.25	-5	17,920	-0.03%
2021/01/20	50	18.70	7	18.36	18.05	43	17,762	0.24%
2021/01/19	2	19.70	3	19.55	19.30	-1	17,600	-0.01%
2021/01/18	4	19.50	9	19.68	19.55	-5	17,527	-0.03%
2021/01/15	58	19.49	3	19.62	19.80	55	17,371	0.32%
2021/01/14	30	21.03	0	0.00	20.95	30	17,105	0.18%
2021/01/13	1	20.80	3	20.75	20.60	-2	16,799	-0.01%
2021/01/12	52	20.71	20	20.63	20.60	32	16,661	0.19%
2021/01/11	4	21.85	7.3	21.72	21.75	-3.3	16,399	-0.02%
2021/01/08	4	20.63	1	21.00	20.60	3	16,071	0.02%
2021/01/07	10	20.49	5	21.05	20.65	5	15,843	0.03%
2021/01/06	16	21.26	1	22.30	21.10	15	15,420	0.10%
2021/01/05	18	22.63	24	22.49	22.85	-6	14,979	-0.04%
2021/01/04	24	23.39	14	23.50	23.35	10	14,715	0.07%
2020/12/31	10.1	22.63	3	22.50	22.70	7.1	14,154	0.05%
2020/12/30	26	22.58	30	22.48	22.50	-4	13,819	-0.03%
2020/12/29	171	23.92	179	23.97	23.40	-8	13,373	-0.06%	大買/大賣/
2020/12/28	52	22.44	176.1	22.90	22.95	-124.1	11,946	-1.04%	大賣/鉅額交易
2020/12/25	23	20.72	17	20.91	20.90	6	11,038	0.05%
2020/12/24	10	19.87	2	19.80	19.80	8	10,507	0.08%
2020/12/23	7	19.82	12	19.39	20.00	-5	10,363	-0.05%
2020/12/22	52	21.11	32	20.81	19.80	20	9,933	0.20%
2020/12/21	73	20.13	77	20.37	20.45	-4	8,294	-0.05%
2020/12/18	40	18.39	278	18.44	18.60	-238	7,201	-3.30%	大賣/鉅額交易
2020/12/16	10	17.30	0	0.00	17.50	10	6,504	0.15%
2020/12/15	1	17.00	2	17.06	17.35	-1	6,431	-0.02%
2020/12/14	29	16.81	31	17.22	17.55	-2	6,229	-0.03%
2020/12/11	9	16.74	14	16.81	16.75	-5	6,034	-0.08%
2020/12/10	18	17.66	15	17.65	17.35	3	5,814	0.05%
2020/12/09	41	18.37	28	18.37	18.60	13	5,442	0.24%
2020/12/08	1	17.70	6	17.20	17.85	-5	4,384	-0.11%
2020/12/07	0	0.00	1	16.00	16.25	-1	4,114	-0.02%
2020/12/02	0	0.00	4	15.65	15.70	-4	4,129	-0.10%
2020/12/01	0	0.00	2	15.60	15.75	-2	4,134	-0.05%
2020/11/30	0	0.00	7	15.86	15.85	-7	4,126	-0.17%
2020/11/27	0	0.00	140	15.65	15.75	-140	4,077	-3.43%	大賣/鉅額交易
2020/11/26	147	15.78	0	0.00	16.00	147	4,002	3.67%	大買/鉅額交易
2020/11/25	0	0.00	5	15.45	15.25	-5	3,984	-0.13%
2020/11/24	0	0.00	26	15.20	15.20	-26	3,900	-0.67%
2020/11/23	1.1	15.15	0	0.00	15.15	1.1	3,966	0.03%
2020/11/20	0	0.00	5	15.05	15.10	-5	4,084	-0.12%
2020/11/19	0	0.00	15	15.15	15.15	-15	4,097	-0.37%
2020/11/18	0	0.00	5	15.17	15.10	-5	4,045	-0.12%
2020/11/17	16	14.75	1	14.75	14.90	15	3,994	0.38%
2020/11/16	0	0.00	1	14.85	14.85	-1	4,010	-0.02%
2020/11/13	9	15.04	5	14.85	14.85	4	4,027	0.10%
2020/11/12	0	0.00	17	15.06	15.25	-17	3,957	-0.43%
2020/11/10	6	14.65	0	0.00	14.65	6	3,869	0.16%
2020/11/03	2	14.20	0	0.00	14.20	2	3,909	0.05%
2020/11/02	1	14.20	1	14.20	14.15	0	3,916	0.00%
2020/10/30	1	14.25	1	14.25	14.25	0	3,916	0.00%
2020/10/29	2	14.30	0	0.00	14.40	2	3,889	0.05%
2020/10/28	20	14.58	0	0.00	14.50	20	3,892	0.51%
2020/10/27	15	14.70	0	0.00	14.70	15	3,873	0.39%
2020/10/26	5	15.10	24	15.04	14.90	-19	3,868	-0.49%
2020/10/23	0	0.00	3	14.60	14.70	-3	3,832	-0.08%
2020/10/22	3	14.25	0	0.00	14.70	3	3,813	0.08%
2020/10/21	0	0.00	1	14.30	14.45	-1	3,781	-0.03%
2020/10/19	3	14.35	1	14.35	14.35	2	3,753	0.05%
2020/10/16	24	14.38	1	14.45	14.30	23	3,758	0.61%
2020/10/15	0	0.00	3	14.45	14.50	-3	3,723	-0.08%
2020/10/14	6	14.70	2	14.65	14.60	4	3,707	0.11%
2020/10/13	0	0.00	4	14.84	14.85	-4	3,684	-0.11%
2020/10/12	7	14.63	10.2	14.76	14.60	-3.2	3,660	-0.09%
2020/10/08	8	15.16	0	0.00	15.15	8	3,595	0.22%
2020/10/07	7	15.44	1	15.45	15.40	6	3,535	0.17%
2020/10/06	5	15.62	1	15.70	15.65	4	3,463	0.12%
2020/10/05	0	0.00	58	15.78	15.95	-58	3,387	-1.71%
2020/09/30	1	15.05	2	15.15	15.20	-1	3,244	-0.03%
2020/09/29	18	15.57	54	15.64	15.25	-36	3,255	-1.11%
2020/09/28	1	15.15	4	15.00	15.15	-3	3,157	-0.10%
2020/09/25	0	0.00	6	14.33	14.15	-6	3,044	-0.20%
2020/09/24	3	14.08	0	0.00	14.00	3	3,030	0.10%
2020/09/23	6	14.44	7	14.59	14.40	-1	3,009	-0.03%
2020/09/22	1	14.50	2	14.65	14.60	-1	2,976	-0.03%
2020/09/21	5	14.59	0	0.00	14.55	5	2,958	0.17%
2020/09/18	18	14.68	1	14.95	14.75	17	2,957	0.57%
2020/09/17	1	14.85	0	0.00	14.80	1	2,945	0.03%
2020/09/15	1	14.86	2	14.85	14.95	-1	2,959	-0.03%
2020/09/14	1	14.65	2	14.83	14.95	-1	3,089	-0.03%
2020/09/11	7	14.71	41	14.66	14.55	-34	3,156	-1.08%
2020/09/10	34	15.09	2	15.10	14.95	32	3,094	1.03%
2020/09/09	1	15.15	0	0.00	15.40	1	3,004	0.03%
2020/09/08	25	15.31	2	15.25	15.30	23	2,964	0.78%
2020/09/07	174	15.68	122	15.66	15.60	52	2,894	1.80%	大買/大賣/
2020/09/04	21	15.14	0	0.00	15.25	21	2,783	0.75%
2020/09/03	2	15.30	0	0.00	15.30	2	2,786	0.07%
2020/09/02	18	15.30	0	0.00	15.30	18	2,782	0.65%
2020/09/01	56	15.81	2	15.68	15.55	54	2,750	1.96%
2020/08/31	165.9	15.82	166	16.04	15.95	-0.2	2,710	-0.01%	大買/大賣/
2020/08/28	2	15.38	0	0.00	15.45	2	2,505	0.08%
2020/08/27	1	15.60	0	0.00	15.55	1	2,475	0.04%
2020/08/26	0	0.00	2	15.73	16.25	-2	2,362	-0.08%
2020/08/21	0	0.00	1	14.80	14.85	-1	2,140	-0.05%
2020/08/20	4	14.73	3	14.87	14.60	1	2,134	0.05%
2020/08/19	0	0.00	1	15.25	15.25	-1	2,088	-0.05%
2020/08/17	0	0.00	5	15.50	15.55	-5	2,034	-0.25%
2020/08/14	1	15.40	2	15.20	15.35	-1	1,982	-0.05%
2020/08/13	0	0.00	5	14.91	14.75	-5	1,899	-0.26%
2020/08/12	1	14.45	1	14.70	14.50	0	1,883	0.00%
2020/08/11	2	14.60	0	0.00	14.60	2	1,880	0.11%
2020/08/07	1	13.95	0	0.00	14.10	1	1,798	0.06%
2020/08/06	2	14.10	1	14.35	14.10	1	1,791	0.06%
2020/08/05	1	14.15	0	0.00	14.15	1	1,798	0.06%
2020/08/04	0	0.00	2.1	14.15	14.15	-2.1	1,818	-0.11%
2020/08/03	4	14.00	1	14.30	14.00	3	1,842	0.16%
2020/07/31	0	0.00	2	14.25	14.30	-2	1,860	-0.11%
2020/07/30	0	0.00	3	13.67	13.80	-3	1,869	-0.16%
2020/07/29	1	13.30	1.3	13.47	13.30	-0.3	1,885	-0.02%
2020/07/28	20	13.50	1	13.75	13.40	19	1,879	1.01%
2020/07/24	2	14.03	0	0.00	13.95	2	1,936	0.10%
2020/07/23	1	14.25	1	14.20	14.25	0	1,953	0.00%
2020/07/22	1	14.35	1	14.55	14.30	0	1,988	0.00%
2020/07/21	1	14.35	1	14.45	14.45	0	1,990	0.00%
2020/07/20	1	14.30	0	0.00	14.35	1	2,033	0.05%
2020/07/17	4	14.43	0	0.00	14.35	4	2,079	0.19%
2020/07/15	0	0.00	1	14.60	14.50	-1	2,296	-0.04%
2020/07/14	4	14.51	2	14.55	14.50	2	2,312	0.09%
2020/07/10	2	14.75	1	14.75	14.70	1	2,365	0.04%
2020/07/09	4	15.09	0	0.00	14.95	4	2,360	0.17%
2020/07/03	0	0.00	2	15.75	15.60	-2	2,283	-0.09%
2020/07/02	0	0.00	27	15.56	15.55	-27	2,300	-1.17%
2020/07/01	0.1	15.30	2	15.28	15.30	-1.9	2,318	-0.08%
2020/06/30	0	0.00	1	15.15	15.15	-1	2,362	-0.04%
2020/06/29	1	15.05	14	15.05	15.05	-13	2,377	-0.55%
2020/06/24	40	15.20	0	0.00	15.20	40	2,408	1.66%
2020/06/23	4	15.14	1	15.20	15.15	3	2,410	0.12%
2020/06/22	1	15.30	2	15.35	15.30	-1	2,401	-0.04%
2020/06/19	7	15.33	103	16.07	15.50	-96	2,397	-4.00%	大賣/
2020/06/16	0	0.00	3	14.67	14.80	-3	2,167	-0.14%
2020/06/12	0	0.00	15	14.20	14.35	-15	2,217	-0.68%
2020/06/11	60	14.82	0	0.00	14.60	60	2,309	2.60%
2020/06/10	7	15.05	1	15.05	15.05	6	2,298	0.26%
2020/06/09	50	14.80	1	14.90	14.80	49	2,317	2.11%
2020/06/08	0	0.00	1	14.70	14.70	-1	2,325	-0.04%
2020/06/05	0	0.00	16	14.73	14.65	-16	2,326	-0.69%
2020/06/04	1	14.35	1	14.50	14.40	0	2,317	0.00%
2020/06/03	0	0.00	3	14.45	14.40	-3	2,341	-0.13%
2020/06/02	0	0.00	2	14.15	14.15	-2	2,319	-0.09%
2020/06/01	1	14.05	1	14.15	14.10	0	2,317	0.00%
2020/05/29	5	14.01	31	14.05	14.00	-26	2,313	-1.12%
2020/05/28	35	14.09	0	0.00	14.10	35	2,314	1.51%
2020/05/19	4	14.00	0	0.00	14.00	4	2,302	0.17%
2020/05/12	4	14.50	0	0.00	14.50	4	2,305	0.17%
2020/05/06	0	0.00	10	14.40	14.50	-10	2,243	-0.45%
2020/04/30	0	0.00	0.5	14.80	14.80	-0.5	2,271	-0.02%
2020/04/29	0	0.00	2	14.95	14.95	-2	2,330	-0.09%
2020/04/23	1	14.55	0	0.00	14.60	1	2,284	0.04%
2020/04/22	1	14.00	0	0.00	14.20	1	2,242	0.04%
2020/04/17	0	0.00	3	13.60	13.45	-3	2,012	-0.15%
2020/04/10	0	0.00	1	12.50	12.70	-1	1,924	-0.05%
2020/04/09	1	12.15	1	12.35	12.25	0	1,912	0.00%
2020/04/08	11	12.15	2	12.20	12.10	9	1,895	0.47%
2020/04/07	0	0.00	3	12.17	12.10	-3	1,880	-0.16%
2020/04/06	0	0.00	30	11.83	12.10	-30	1,839	-1.63%
2020/04/01	4	12.10	40	11.84	12.00	-36	1,811	-1.99%
2020/03/30	41	11.08	6	10.50	11.00	35	1,745	2.01%
2020/03/25	30	10.70	0	0.00	10.60	30	1,722	1.74%
2020/03/23	3	9.73	0	0.00	9.81	3	1,737	0.17%
2020/03/19	3	10.15	1	9.54	9.47	2	1,721	0.12%
2020/03/18	1	10.45	5	10.61	10.50	-4	1,676	-0.24%
2020/03/17	4	10.33	0	0.00	10.45	4	1,663	0.24%
2020/03/13	0	0.00	160	11.43	11.85	-160	1,578	-10.14%	大賣/鉅額交易
2020/03/10	0	0.00	3	12.73	12.90	-3	1,451	-0.21%
2020/03/09	3	12.93	1	12.65	12.65	2	1,423	0.14%
2020/03/06	1	13.25	0	0.00	13.30	1	1,381	0.07%
2020/03/02	0	0.00	1	13.20	13.35	-1	1,400	-0.07%
2020/02/27	1	13.45	0	0.00	13.40	1	1,397	0.07%
2020/02/26	0	0.00	1	13.55	13.65	-1	1,390	-0.07%
2020/02/25	1	13.55	2	13.63	13.60	-1	1,389	-0.07%
2020/02/24	3	13.80	0	0.00	13.75	3	1,390	0.22%
2020/02/21	1	14.00	0	0.00	14.00	1	1,382	0.07%
2020/02/20	1	14.10	0	0.00	14.10	1	1,396	0.07%
2020/02/19	1	13.90	1	14.05	14.15	0	1,406	0.00%
2020/02/14	0.8	13.90	2	13.83	13.80	-1.2	1,407	-0.09%
2020/02/13	3.2	13.74	0	0.00	13.70	3.2	1,410	0.23%
2020/02/12	0	0.00	1	13.65	13.75	-1	1,385	-0.07%
2020/02/11	1	13.35	0	0.00	13.40	1	1,378	0.07%
2020/02/10	0	0.00	5	13.30	13.25	-5	1,378	-0.36%
2020/02/06	0	0.00	2	13.53	13.65	-2	1,365	-0.15%
2020/02/05	17	13.27	2	13.28	13.30	15	1,375	1.09%
2020/02/04	21	13.61	3	13.62	13.60	18	1,348	1.34%
2020/02/03	4	13.78	0	0.00	13.50	4	1,325	0.30%
2020/01/31	5	14.76	3	14.97	14.70	2	1,244	0.16%
2020/01/30	5	15.03	2	15.30	14.85	3	1,202	0.25%
2020/01/16	5	15.75	0	0.00	15.90	5	1,181	0.42%
2020/01/15	0	0.00	3	15.88	15.85	-3	1,171	-0.26%
2020/01/14	3	16.05	0	0.00	16.10	3	1,137	0.26%
2020/01/09	0	0.00	1	16.25	16.30	-1	1,184	-0.08%
2020/01/08	2	16.35	1	16.45	16.35	1	1,219	0.08%
2020/01/07	2	16.48	0	0.00	16.60	2	1,258	0.16%
2020/01/02	1	16.80	0	0.00	16.90	1	1,392	0.07%
2019/12/31	1	16.70	0	0.00	16.85	1	1,400	0.07%
2019/12/25	0	0.00	1	16.95	17.00	-1	1,474	-0.07%
2019/12/24	1	16.85	0	0.00	16.85	1	1,481	0.07%
2019/12/19	0	0.00	4	17.00	16.95	-4	1,452	-0.28%
2019/12/17	0	0.00	1	16.65	16.65	-1	1,450	-0.07%
2019/12/12	0	0.00	1	16.55	16.50	-1	1,471	-0.07%
2019/12/10	0	0.00	1	16.25	16.35	-1	1,476	-0.07%
2019/12/09	2	15.70	0	0.00	15.70	2	1,486	0.13%
2019/11/29	0	0.00	4	16.00	16.00	-4	1,765	-0.23%
2019/11/27	0	0.00	1	16.30	16.30	-1	1,849	-0.05%
2019/11/20	1	15.70	0	0.00	15.75	1	1,903	0.05%
2019/11/19	1	15.50	2	15.65	15.60	-1	1,912	-0.05%
2019/11/18	1	15.55	0	0.00	15.55	1	1,904	0.05%
2019/11/15	1	15.75	0	0.00	15.70	1	1,900	0.05%
2019/11/13	2	15.85	0	0.00	15.65	2	1,948	0.10%
2019/11/12	6	15.83	0	0.00	15.85	6	1,957	0.31%
2019/11/05	0.9	16.35	0	0.00	16.35	0.9	1,978	0.05%
2019/10/28	1	16.55	1	16.50	16.50	0	2,022	0.00%
2019/10/15	1.4	17.86	1	17.65	17.40	0.4	2,307	0.02%
2019/10/14	0	0.00	3	17.75	17.75	-3	2,267	-0.13%
2019/10/02	0	0.00	5	16.53	16.45	-5	2,104	-0.24%
2019/10/01	0	0.00	1	16.35	16.15	-1	2,029	-0.05%
2019/09/27	5	16.06	0	0.00	16.05	5	2,033	0.25%
2019/09/26	1	16.25	0	0.00	16.35	1	2,032	0.05%
2019/09/19	3	17.20	0	0.00	17.20	3	1,968	0.15%
2019/09/10	0	0.00	5	17.20	17.20	-5	1,850	-0.27%
2019/09/09	0	0.00	3	17.25	17.30	-3	1,780	-0.17%
2019/09/06	3	17.00	3	17.05	17.00	0	1,733	0.00%
2019/09/03	0	0.00	3	17.50	17.25	-3	1,598	-0.19%
2019/09/02	0	0.00	6	17.05	17.10	-6	1,540	-0.39%
2019/08/26	1	15.80	0	0.00	15.80	1	1,361	0.07%
2019/08/23	1	16.20	0	0.00	16.05	1	1,347	0.07%
2019/08/08	4	15.55	0	0.00	15.65	4	1,279	0.31%
2019/08/01	0	0.00	20	16.63	16.35	-20	1,287	-1.55%
2019/07/31	20	16.73	0	0.00	16.70	20	1,269	1.58%
2019/07/26	0	0.00	1	17.35	17.10	-1	1,265	-0.08%
2019/07/25	0	0.00	1	17.30	17.40	-1	1,256	-0.08%
2019/07/24	0	0.00	1.1	18.07	17.75	-1.1	1,210	-0.09%
2019/07/23	0	0.00	2	17.80	17.95	-2	1,123	-0.18%
2019/07/22	0	0.00	4	17.80	17.70	-4	1,073	-0.37%
2019/07/17	0	0.00	13	17.02	17.00	-13	1,007	-1.29%
2019/07/12	1	16.75	5	16.70	16.70	-4	1,146	-0.35%
2019/07/11	1	16.80	4	16.80	16.80	-3	1,154	-0.26%
2019/07/10	0	0.00	4	16.90	16.90	-4	1,153	-0.35%
2019/07/09	0	0.00	1	16.75	16.70	-1	1,149	-0.09%
2019/07/05	0	0.00	24	16.75	16.80	-24	1,158	-2.07%
2019/07/02	0	0.00	1	16.15	16.15	-1	1,129	-0.09%
2019/06/25	0	0.00	5	16.00	15.90	-5	1,131	-0.44%
2019/06/24	0	0.00	10	16.00	15.95	-10	1,128	-0.89%
2019/06/21	0	0.00	14	15.90	15.90	-14	1,120	-1.25%
2019/06/17	0	0.00	5	15.40	15.45	-5	1,117	-0.45%
2019/06/14	0	0.00	2	15.40	15.40	-2	1,123	-0.18%
2019/06/13	0	0.00	1	15.35	15.35	-1	1,126	-0.09%
2019/06/12	5	15.35	0	0.00	15.35	5	1,128	0.44%
2019/06/11	1	15.35	0	0.00	15.40	1	1,130	0.09%
2019/06/06	2	15.40	0	0.00	15.40	2	1,141	0.18%
2019/06/05	0	0.00	1	15.45	15.45	-1	1,146	-0.09%
2019/06/04	12	15.40	0	0.00	15.45	12	1,143	1.05%
2019/05/31	1	15.60	1	15.70	15.60	0	1,147	0.00%
2019/05/29	2	15.40	0	0.00	15.45	2	1,156	0.17%
2019/05/24	3	15.40	0	0.00	15.50	3	1,190	0.25%
2019/05/23	6	15.41	0	0.00	15.40	6	1,196	0.50%
2019/05/22	1	15.55	0	0.00	15.45	1	1,203	0.08%
2019/05/21	1	15.50	3	15.45	15.55	-2	1,214	-0.16%
2019/05/17	7	15.42	1	15.35	15.30	6	1,205	0.50%
2019/05/16	3	15.55	1	15.65	15.65	2	1,153	0.17%
2019/05/15	16	15.73	1	15.85	15.70	15	1,103	1.36%
2019/05/14	0	0.00	8	16.36	16.35	-8	1,038	-0.77%
2019/05/13	0	0.00	3	16.35	16.35	-3	1,035	-0.29%
2019/05/09	0	0.00	1	16.75	16.85	-1	1,036	-0.10%
2019/05/08	0	0.00	2	17.10	17.05	-2	1,034	-0.19%
2019/05/03	2	17.35	48	17.41	17.35	-46	1,025	-4.49%
2019/05/02	0	0.00	15	17.39	17.40	-15	998	-1.50%
2019/04/30	0	0.00	7	17.05	17.20	-7	983	-0.71%
2019/04/29	1	16.85	2	16.90	16.85	-1	978	-0.10%
2019/04/26	12	17.30	8	17.24	17.15	4	980	0.41%
2019/04/25	0	0.00	12	17.73	17.45	-12	981	-1.22%
2019/04/24	1	17.25	11	17.25	17.30	-10	935	-1.07%
2019/04/23	2	17.00	0	0.00	17.05	2	916	0.22%
2019/04/22	0	0.00	3	17.10	17.10	-3	913	-0.33%
2019/04/19	11	17.23	15	17.22	17.05	-4	896	-0.45%
2019/04/18	62	16.68	62	16.84	17.10	0	835	0.00%
2019/04/17	0	0.00	1	16.15	16.15	-1	750	-0.13%
2019/04/15	1	16.00	0	0.00	16.05	1	753	0.13%
2019/04/12	1	16.30	28	16.15	16.05	-27	754	-3.58%
2019/04/08	3	15.90	1	15.95	16.00	2	744	0.27%
2019/04/03	0	0.00	1	15.75	15.70	-1	747	-0.13%
2019/04/02	2	15.65	0	0.00	15.70	2	772	0.26%
2019/04/01	3	15.65	1	15.75	15.60	2	779	0.26%
2019/03/29	1	15.60	0	0.00	15.70	1	777	0.13%
2019/03/28	6	15.67	1	15.70	15.70	5	789	0.63%
2019/03/27	3	15.60	0	0.00	15.60	3	798	0.38%
2019/03/20	0.5	15.95	0	0.00	15.95	0.5	899	0.06%
2019/02/27	2	15.90	0	0.00	15.90	2	1,120	0.18%
2019/02/26	0	0.00	1	15.90	15.85	-1	1,119	-0.09%
2019/02/25	0	0.00	2	15.80	15.80	-2	1,110	-0.18%
2019/02/21	1	15.55	51	15.60	15.65	-50	1,102	-4.53%
2019/02/20	50	15.60	1	15.65	15.60	49	1,107	4.42%
2019/02/19	0	0.00	1	15.60	15.55	-1	1,100	-0.09%
2019/02/18	2	15.45	0	0.00	15.50	2	1,101	0.18%
2019/02/11	3	15.05	0	0.00	15.25	3	1,133	0.26%
2019/01/30	35	15.26	0	0.00	15.25	35	1,120	3.12%
2019/01/29	0	0.00	6	15.24	15.40	-6	1,109	-0.54%
2019/01/28	7	15.36	0	0.00	15.35	7	1,101	0.64%
2019/01/25	1	15.50	1	15.60	15.55	0	1,102	0.00%
2019/01/24	4	15.51	1	15.65	15.50	3	1,174	0.26%
2019/01/23	0	0.00	1	15.60	15.55	-1	1,243	-0.08%
2019/01/22	1	15.50	1	15.70	15.55	0	1,258	0.00%
2019/01/21	0	0.00	27	15.58	15.65	-27	1,283	-2.10%
2019/01/18	3	15.50	14	15.63	15.50	-11	1,323	-0.83%
2019/01/17	1	15.45	4	15.61	15.60	-3	1,372	-0.22%
2019/01/16	2	15.50	0	0.00	15.50	2	1,425	0.14%
2019/01/15	0	0.00	2	15.73	15.65	-2	1,466	-0.14%
2019/01/14	34	15.78	11	15.55	15.60	23	1,497	1.54%
2019/01/11	11	15.92	10	16.00	15.80	1	1,524	0.07%
2019/01/10	0	0.00	1	16.00	15.95	-1	1,579	-0.06%
2019/01/09	1	15.90	15	15.95	16.05	-14	1,650	-0.85%
2019/01/08	43	15.90	2	16.08	16.05	41	1,781	2.30%
2019/01/07	3	15.93	32	15.95	16.10	-29	1,993	-1.45%
2019/01/04	0	0.00	7	15.95	16.00	-7	2,178	-0.32%
2019/01/03	0	0.00	1	15.95	15.90	-1	2,456	-0.04%
2019/01/02	1	15.85	0	0.00	15.85	1	2,653	0.04%
2018/12/28	0	0.00	3	15.93	15.95	-3	2,704	-0.11%
2018/12/27	2	15.68	33	15.85	15.70	-31	2,717	-1.14%
2018/12/26	32	15.60	1	15.70	15.55	31	2,722	1.14%
2018/12/24	6	15.97	0	0.00	15.90	6	2,706	0.22%
2018/12/20	0	0.00	1	16.35	16.30	-1	2,712	-0.04%
2018/12/19	0	0.00	1	16.25	16.35	-1	2,724	-0.04%
2018/12/18	4	16.39	1	16.35	16.35	3	2,742	0.11%
2018/12/17	2	16.35	5	16.71	16.70	-3	2,725	-0.11%
2018/12/14	2	16.25	0	0.00	16.25	2	2,688	0.07%
2018/12/13	0	0.00	2	16.48	16.50	-2	2,683	-0.07%
2018/12/11	1	16.30	1	16.30	16.40	0	2,695	0.00%
2018/12/10	1	16.30	29	16.35	16.30	-28	2,707	-1.03%
2018/12/07	0	0.00	35	16.40	16.55	-35	2,711	-1.29%
2018/12/06	0	0.00	8	16.25	16.10	-8	2,715	-0.29%
2018/12/05	17	16.04	2	16.13	16.20	15	2,718	0.55%
2018/12/04	27	16.30	0	0.00	16.25	27	2,742	0.98%
2018/12/03	46	16.29	0	0.00	16.30	46	2,749	1.67%
2018/11/30	0	0.00	16	16.17	16.00	-16	2,737	-0.58%
2018/11/29	4	15.81	6	15.80	15.80	-2	2,737	-0.07%
2018/11/28	1	16.05	1	16.15	15.95	0	2,731	0.00%
2018/11/27	0	0.00	2	15.95	15.90	-2	2,715	-0.07%
2018/11/22	2	15.55	0	0.00	15.40	2	2,705	0.07%
2018/11/21	1	15.40	0	0.00	15.50	1	2,708	0.04%
2018/11/20	1	15.55	0	0.00	15.60	1	2,707	0.04%
2018/11/19	0	0.00	1	15.40	15.55	-1	2,713	-0.04%
2018/11/16	2	15.25	0	0.00	15.30	2	2,727	0.07%
2018/11/15	2	15.08	5	15.10	15.15	-3	2,733	-0.11%
2018/11/09	10	15.10	0	0.00	15.10	10	2,785	0.36%
2018/11/08	0	0.00	2	15.45	15.35	-2	2,860	-0.07%
2018/11/07	0	0.00	1	15.40	15.40	-1	2,888	-0.03%
2018/11/06	5	15.41	1	15.40	15.40	4	2,973	0.13%
2018/11/02	0	0.00	1	15.50	15.50	-1	3,048	-0.03%
2018/11/01	4	15.20	1	15.35	15.40	3	3,083	0.10%
2018/10/30	2	15.05	3	15.05	15.05	-1	3,224	-0.03%
2018/10/29	1	14.85	0	0.00	14.95	1	3,252	0.03%
2018/10/26	2	15.33	2	14.98	15.05	0	3,331	0.00%
2018/10/25	38	15.73	26	15.55	15.25	12	3,303	0.36%
2018/10/24	59	16.96	8	16.66	16.35	51	3,249	1.57%
2018/10/23	16	17.31	3	17.13	17.05	13	3,223	0.40%
2018/10/22	0	0.00	3	17.80	17.55	-3	3,218	-0.09%
2018/10/19	6	17.42	2	17.45	17.45	4	3,235	0.12%
2018/10/18	44	17.47	103	17.46	17.70	-59	3,255	-1.81%	大賣/
2018/10/17	91	17.19	8	17.19	17.30	83	3,233	2.57%
2018/10/16	8	17.47	122	17.69	17.15	-114	3,159	-3.61%	大賣/鉅額交易
2018/10/15	265	18.21	22	18.41	18.05	243	3,026	8.03%	大買/鉅額交易
2018/10/12	20	17.84	48	17.88	17.65	-28	2,807	-1.00%
2018/10/11	10	17.66	18	17.36	18.00	-8	2,612	-0.31%
2018/10/09	4	16.76	11	17.07	17.60	-7	2,327	-0.30%
2018/10/08	0	0.00	5	15.88	16.30	-5	2,130	-0.23%
2018/10/04	0	0.00	1	15.90	15.60	-1	2,071	-0.05%
2018/09/27	0	0.00	4	15.60	15.65	-4	2,036	-0.20%
2018/09/26	3	15.47	0	0.00	15.40	3	2,022	0.15%
2018/09/25	0	0.00	2	15.48	15.75	-2	2,004	-0.10%
2018/09/14	3	15.15	0	0.00	15.15	3	2,034	0.15%
2018/09/13	10	15.15	0	0.00	15.35	10	2,027	0.49%
2018/09/12	4	15.20	3	15.22	15.10	1	2,020	0.05%
2018/09/11	2	15.35	0	0.00	15.45	2	2,002	0.10%
2018/09/10	10	15.65	0	0.00	15.50	10	1,990	0.50%
2018/09/07	3	15.40	0	0.00	15.20	3	1,961	0.15%
2018/09/06	12	15.65	0	0.00	15.50	12	1,941	0.62%
2018/09/05	47	15.72	0	0.00	15.65	47	1,928	2.44%
2018/09/03	6	16.12	0	0.00	16.05	6	1,884	0.32%
2018/08/27	3	16.45	3	16.45	16.45	0	1,861	0.00%
2018/08/24	0	0.00	4	16.50	16.60	-4	1,858	-0.22%
2018/08/23	0	0.00	13	16.68	16.80	-13	1,855	-0.70%
2018/08/22	0	0.00	15	16.68	16.60	-15	1,831	-0.82%
2018/08/21	12	16.50	4.8	16.51	16.55	7.2	1,831	0.39%
2018/08/20	26	16.20	25	16.45	16.55	1	1,825	0.05%
2018/08/16	50	16.05	50	16.20	16.10	0	1,790	0.00%
2018/08/13	7	16.73	0	0.00	16.55	7	1,609	0.43%
2018/08/10	8	17.40	8	17.55	17.50	0	1,526	0.00%
2018/08/09	0	0.00	2	18.20	18.05	-2	1,473	-0.14%
2018/08/08	3	18.03	0	0.00	18.20	3	1,465	0.20%
2018/08/07	24	18.14	19	18.37	18.00	5	1,414	0.35%
2018/08/06	72	17.97	20	17.53	17.90	52	1,255	4.14%
2018/08/03	20	17.24	18	17.24	17.30	2	1,134	0.18%
2018/08/02	1.8	17.04	4	16.86	17.00	-2.2	1,092	-0.20%
2018/08/01	1	16.20	0	0.00	16.30	1	988	0.10%
2018/07/31	5	16.00	0	0.00	16.10	5	1,013	0.49%
2018/07/30	5	16.25	0	0.00	15.80	5	1,013	0.49%
2018/07/27	53	16.11	0	0.00	15.95	53	964	5.50%
2018/07/26	1	16.00	0	0.00	16.35	1	927	0.11%
2018/07/25	0.5	16.30	0	0.00	16.20	0.5	879	0.06%
2018/07/24	5	15.75	2	15.93	16.40	3	835	0.36%
2018/07/20	1	15.25	0	0.00	15.35	1	800	0.12%
2018/07/19	3	15.53	0	0.00	15.35	3	803	0.37%
2018/07/04	0	0.00	1	15.50	15.55	-1	912	-0.11%
2018/07/03	1	15.35	1	15.35	15.30	0	909	0.00%
2018/07/02	1	15.30	1	15.45	15.45	0	920	0.00%
2018/06/29	0	0.00	1	15.30	15.30	-1	925	-0.11%
2018/06/28	4	15.25	49	15.25	15.20	-45	928	-4.84%
2018/06/27	2	16.15	1	16.15	15.90	1	868	0.12%
2018/06/26	3	16.17	0	0.00	16.00	3	842	0.36%
2018/06/25	0	0.00	2	16.25	16.25	-2	837	-0.24%
2018/06/22	3	16.17	0	0.00	16.20	3	843	0.36%
2018/06/20	1	16.70	0	0.00	16.65	1	846	0.12%
2018/06/19	2	16.93	2	16.80	16.80	0	854	0.00%
2018/06/15	2	16.88	0	0.00	17.00	2	860	0.23%
2018/06/14	2	16.93	1	17.10	16.90	1	865	0.12%
2018/06/13	17	17.09	0	0.00	17.00	17	861	1.97%
2018/06/12	82	16.95	0	0.00	16.95	82	866	9.47%
2018/06/11	2	16.95	0	0.00	16.95	2	866	0.23%
2018/06/08	23	17.05	0	0.00	16.90	23	871	2.64%
2018/06/07	12	17.15	0	0.00	17.15	12	877	1.37%
2018/06/06	11	17.05	1	17.05	17.00	10	884	1.13%
2018/06/05	14	17.00	1	17.05	16.95	13	883	1.47%
2018/06/04	43	17.00	0	0.00	17.05	43	886	4.85%
2018/05/31	0	0.00	1	16.95	17.45	-1	901	-0.11%
2018/05/29	6	16.98	0	0.00	16.85	6	906	0.66%
2018/05/24	3	17.07	0	0.00	17.10	3	931	0.32%
2018/05/22	4	17.09	0	0.00	17.00	4	953	0.42%
2018/05/09	0	0.00	3	17.82	17.70	-3	1,022	-0.29%
2018/05/08	2	17.95	3	17.77	17.85	-1	1,026	-0.10%
2018/04/30	3	17.35	2	17.50	17.55	1	1,000	0.10%
2018/04/25	2	17.30	0	0.00	17.40	2	1,042	0.19%
2018/04/20	2	17.45	0	0.00	17.50	2	1,100	0.18%
2018/04/18	4	17.50	0	0.00	17.55	4	1,126	0.36%
2018/04/17	1	17.60	0	0.00	17.65	1	1,124	0.09%
2018/04/12	0	0.00	2	17.75	17.80	-2	1,129	-0.18%
2018/04/11	1	17.80	0	0.00	17.85	1	1,140	0.09%
2018/04/09	0	0.00	1	17.75	17.75	-1	1,162	-0.09%
2018/04/03	1	17.65	0	0.00	17.70	1	1,174	0.09%
2018/03/30	1	17.80	0	0.00	17.75	1	1,161	0.09%
2018/03/29	5	17.62	0	0.00	17.75	5	1,164	0.43%
2018/03/28	6	17.64	0	0.00	17.65	6	1,155	0.52%
2018/03/27	10	17.80	0	0.00	17.65	10	1,154	0.87%
2018/03/26	1	18.00	0	0.00	17.65	1	1,152	0.08%
2018/03/23	0	0.00	1	17.80	17.75	-1	1,155	-0.09%
2018/03/22	1	18.05	0	0.00	18.05	1	1,140	0.09%
2018/03/21	1	18.30	0	0.00	18.30	1	1,130	0.09%
2018/03/20	1	18.30	0	0.00	18.30	1	1,121	0.09%
2018/03/15	0	0.00	1	18.55	18.55	-1	1,099	-0.09%
2018/03/13	42	18.40	0	0.00	18.30	42	1,099	3.82%
2018/03/12	1	18.35	1	18.65	18.40	0	1,089	0.00%
2018/03/09	7	18.56	2	18.58	18.60	5	1,090	0.46%
2018/03/08	4	18.54	1	18.65	18.35	3	1,124	0.27%
2018/03/07	1	18.35	0	0.00	18.35	1	1,194	0.08%
2018/03/06	1	18.55	0	0.00	18.60	1	1,195	0.08%
2018/02/26	3	19.50	0	0.00	19.55	3	1,164	0.26%
2018/02/06	151	19.59	0	0.00	18.55	151	1,168	12.92%	大買/鉅額交易
2018/01/22	1	20.25	0	0.00	20.20	1	1,136	0.09%
2018/01/04	3	21.35	0	0.00	21.10	3	981	0.31%