新興 (2605)-永豐金-萬盛券商分點個股進出

台股 » 個股 » 新興 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

新興

(2605)

可現股當沖

股價
26.15
漲跌
▲0.25
漲幅
+0.97%
成交量
6,638張
產業
上市航運類股
756人加入追蹤

立即追蹤
本地時間:14:30

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

新興 (2605)籌碼相關－永豐金-萬盛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0.2	26.10	3	25.82	26.15	-2.8	8,851	-0.03%
2024/04/23	2	25.97	1	25.85	25.90	1	8,843	0.01%
2024/04/22	39.1	26.83	26	26.53	26.00	13.1	8,812	0.15%
2024/04/19	4	26.51	10	27.09	26.60	-6	8,358	-0.07%
2024/04/17	11	25.52	0	0.00	25.30	11	7,806	0.14%
2024/04/16	1	25.00	0	0.00	25.25	1	7,912	0.01%
2024/04/15	14	26.42	14	26.52	26.40	0	8,024	0.00%
2024/04/12	0	0.00	11.1	26.48	26.35	-11.1	8,064	-0.14%
2024/04/11	15	26.09	12	26.02	26.10	3	8,264	0.04%
2024/04/10	5	25.00	4	24.95	24.95	1	8,698	0.01%
2024/04/09	0	25.00	0	0.00	24.95	0	8,859	0.00%
2024/04/08	6	23.89	0	0.00	24.10	6	8,969	0.07%
2024/04/03	0	23.90	0	0.00	23.90	0	9,007	0.00%
2024/04/02	1	24.11	0	0.00	24.10	1	9,065	0.01%
2024/03/29	4	24.05	4	24.40	24.05	0	9,291	0.00%
2024/03/28	10	24.38	5	24.48	24.30	5	9,545	0.05%
2024/03/27	24	24.43	19	24.22	24.35	5	9,689	0.05%
2024/03/26	65	24.63	0	0.00	24.40	65	9,921	0.66%
2024/03/21	8	24.95	8.1	25.20	24.95	-0.1	10,763	0.00%
2024/03/20	34	25.51	18.2	25.36	25.10	15.8	10,917	0.14%
2024/03/19	35	25.31	10	25.65	25.70	25	11,173	0.22%
2024/03/18	0	0.00	0.1	24.60	24.70	-0.1	11,585	0.00%
2024/03/15	1	24.50	4	24.75	24.55	-3	12,038	-0.02%
2024/03/14	6	25.40	15.6	25.21	25.15	-9.6	12,882	-0.07%
2024/03/13	0	0.00	5	25.38	25.35	-5	14,522	-0.03%
2024/03/12	1	25.95	2	25.95	25.95	-1	15,324	-0.01%
2024/03/11	1	26.25	5	26.13	26.35	-4	17,041	-0.02%
2024/03/08	1	25.25	8	25.28	25.35	-7	19,216	-0.04%
2024/03/07	9	25.89	3	25.85	25.50	6	19,921	0.03%
2024/03/06	15	26.38	6	26.45	26.35	9	20,398	0.04%
2024/03/05	1.2	27.01	16	27.13	27.15	-14.9	20,507	-0.07%
2024/03/04	10	27.00	0	0.00	27.00	10	20,436	0.05%
2024/03/01	6	27.38	0	0.00	27.20	6	20,874	0.03%
2024/02/29	20	28.00	24	27.87	27.65	-4	21,012	-0.02%
2024/02/27	10.2	27.01	4	27.10	27.05	6.2	20,683	0.03%
2024/02/26	23.3	27.59	8	27.51	27.40	15.3	20,529	0.07%
2024/02/23	10.7	27.33	0	0.00	27.25	10.7	20,350	0.05%
2024/02/22	5.8	27.83	15	27.20	27.10	-9.2	20,186	-0.05%
2024/02/21	46.6	27.60	28	27.81	27.50	18.6	19,912	0.09%
2024/02/20	8	26.15	4.1	26.43	26.60	3.9	19,353	0.02%
2024/02/19	0	0.00	8	25.84	25.80	-8	19,125	-0.04%
2024/02/16	3.1	24.45	164	24.28	24.65	-160.9	18,996	-0.85%	大賣/鉅額交易
2024/02/15	3	22.85	2	23.63	24.05	1	18,938	0.01%
2024/02/05	5	22.60	0	0.00	22.65	5	18,889	0.03%
2024/02/02	16	22.95	0	0.00	22.85	16	18,942	0.08%
2024/02/01	0.2	23.40	15	23.37	23.45	-14.8	18,981	-0.08%
2024/01/31	26.1	22.93	11	22.95	22.90	15.1	18,979	0.08%
2024/01/30	0	0.00	1	23.35	23.35	-1	18,961	-0.01%
2024/01/29	1	23.40	0	0.00	23.70	1	18,970	0.01%
2024/01/25	10.1	23.50	0	0.00	23.40	10.1	18,982	0.05%
2024/01/24	0	0.00	1	24.15	23.85	-1	19,030	-0.01%
2024/01/23	0	23.75	0	0.00	23.50	0	19,036	0.00%
2024/01/22	31	23.74	0	0.00	23.80	31	19,033	0.16%
2024/01/19	4	23.65	2	23.55	23.55	2	19,075	0.01%
2024/01/17	10	23.50	1	23.40	23.40	9	19,114	0.05%
2024/01/16	31	24.00	0	0.00	23.80	31	19,150	0.16%
2024/01/15	50	24.77	0	0.00	24.50	50	19,233	0.26%
2024/01/11	2	24.50	0	0.00	24.55	2	19,744	0.01%
2024/01/10	0.2	24.64	0	0.00	24.70	0.2	19,772	0.00%
2024/01/09	5	26.04	0	0.00	25.80	5	19,675	0.03%
2024/01/08	7	26.75	4	26.84	26.95	3	19,526	0.02%
2024/01/05	25	27.53	24	27.27	27.60	1	19,410	0.01%
2024/01/04	5	27.10	14	27.25	27.30	-9	19,050	-0.05%
2024/01/03	4	25.96	1	25.95	26.20	3	18,525	0.02%
2024/01/02	7	25.71	4	25.95	25.60	3	18,647	0.02%
2023/12/29	2	25.35	0.2	25.80	25.35	1.9	18,537	0.01%
2023/12/28	0	0.00	2	25.30	25.20	-2	18,565	-0.01%
2023/12/27	20	26.15	22	25.79	25.60	-2	18,584	-0.01%
2023/12/26	1.3	25.70	6	26.00	25.80	-4.7	18,640	-0.03%
2023/12/25	8.1	25.64	3	25.77	25.55	5.1	18,655	0.03%
2023/12/22	5.4	26.84	7	26.75	26.70	-1.6	18,759	-0.01%
2023/12/21	9.1	26.79	8.7	26.91	27.05	0.4	18,665	0.00%
2023/12/20	0.2	26.93	13	26.70	26.80	-12.8	18,503	-0.07%
2023/12/19	11.5	27.29	3	27.03	26.85	8.5	18,498	0.05%
2023/12/18	20	28.07	15	27.66	27.55	5	18,534	0.03%
2023/12/15	3	27.53	4.1	27.46	27.20	-1.1	18,789	-0.01%
2023/12/14	5	27.59	13.2	27.22	27.30	-8.2	18,972	-0.04%
2023/12/13	56	28.20	62.8	27.78	27.75	-6.8	19,259	-0.04%
2023/12/12	24.4	28.10	14.1	27.91	27.90	10.4	19,542	0.05%
2023/12/11	42.4	28.22	27.3	28.77	27.90	15.1	19,459	0.08%
2023/12/08	64.2	28.64	52	28.80	29.30	12.2	18,535	0.07%
2023/12/07	32	28.04	17	28.22	28.10	15	16,888	0.09%
2023/12/06	43	28.81	76.1	28.30	28.50	-33.1	16,039	-0.21%
2023/12/05	85	28.40	45.1	28.39	28.80	39.9	14,345	0.28%
2023/12/04	7	25.24	113.8	25.45	26.20	-106.8	12,101	-0.88%	大賣/鉅額交易
2023/12/01	15	23.91	29	23.99	23.85	-14	11,401	-0.12%
2023/11/30	0	0.00	4	22.98	22.60	-4	10,862	-0.04%
2023/11/29	3.1	21.89	0	0.00	22.30	3.1	10,612	0.03%
2023/11/28	104	22.35	131	22.49	22.30	-27	10,412	-0.26%	大買/大賣/
2023/11/27	2	21.60	6	21.88	21.30	-4	9,810	-0.04%
2023/11/22	4	20.26	0	0.00	20.30	4	9,559	0.04%
2023/11/21	3	20.52	0	0.00	20.40	3	9,592	0.03%
2023/11/20	1	20.40	0	0.00	20.45	1	9,698	0.01%
2023/11/14	1	20.50	0	0.00	20.15	1	10,833	0.01%
2023/11/09	2	20.70	1	20.85	20.55	1	10,716	0.01%
2023/11/06	1	21.75	0	0.00	21.70	1	10,692	0.01%
2023/11/03	5	21.87	2	21.78	21.70	3	10,676	0.03%
2023/11/02	2	21.60	3	21.48	21.55	-1	10,640	-0.01%
2023/11/01	3	21.53	0	0.00	21.25	3	10,607	0.03%
2023/10/31	2	22.05	1	21.90	21.60	1	10,527	0.01%
2023/10/30	2	22.20	3	22.03	22.30	-1	10,489	-0.01%
2023/10/27	92.1	22.00	93	22.24	22.20	-0.9	10,461	-0.01%
2023/10/26	4	22.25	3.1	22.41	22.25	0.9	10,411	0.01%
2023/10/25	11	22.89	1	23.05	22.90	10	10,421	0.10%
2023/10/24	22	22.31	8	22.49	22.95	14	10,430	0.13%
2023/10/23	11.1	23.14	12	22.98	22.70	-0.9	10,314	-0.01%
2023/10/20	7	23.80	7.1	24.09	23.90	-0.1	10,141	0.00%
2023/10/19	7	24.09	11.2	24.21	24.45	-4.2	9,938	-0.04%
2023/10/17	3	22.87	1	22.75	22.60	2	9,367	0.02%
2023/10/16	4	23.10	0	0.00	23.10	4	9,312	0.04%
2023/10/13	0	0.00	1	23.80	23.75	-1	9,248	-0.01%
2023/10/12	2	23.43	0.1	23.75	23.60	1.9	9,136	0.02%
2023/10/11	1.4	23.98	1.2	24.22	23.85	0.2	9,077	0.00%
2023/10/06	5	24.22	5	24.19	24.30	0	8,907	0.00%
2023/10/05	5.4	23.33	3.1	23.35	23.10	2.3	8,616	0.03%
2023/10/04	16	22.95	18	22.93	22.90	-2	8,536	-0.02%
2023/10/03	2.1	22.90	15.2	22.91	22.90	-13.1	8,479	-0.15%
2023/10/02	4	22.73	3	22.68	22.55	1	8,403	0.01%
2023/09/28	4	24.00	4	24.15	23.75	0	8,239	0.00%
2023/09/27	36.2	23.62	30	23.97	23.60	6.2	8,122	0.08%
2023/09/26	4	23.66	3	23.55	23.30	1	7,747	0.01%
2023/09/25	4	23.06	2	23.20	23.70	2	7,734	0.03%
2023/09/22	3	22.90	17	22.68	22.90	-14	7,662	-0.18%
2023/09/21	27	23.94	5	23.41	23.30	22	7,516	0.29%
2023/09/20	22.2	24.59	17	24.79	23.85	5.2	7,195	0.07%
2023/09/19	6	24.17	6	24.08	23.85	0	6,443	0.00%
2023/09/18	15	24.02	30.9	24.03	23.70	-15.9	6,102	-0.26%
2023/09/15	3.3	23.73	23	23.52	24.30	-19.7	5,512	-0.36%
2023/09/14	2	21.78	22	21.93	22.10	-20	4,726	-0.42%
2023/09/13	1	20.70	0	0.00	20.75	1	4,352	0.02%
2023/09/12	0	0.00	5	20.85	20.80	-5	4,367	-0.11%
2023/09/11	9	20.34	5	20.31	20.40	4	4,361	0.09%
2023/09/08	14	20.89	15	21.19	20.85	-1	4,365	-0.02%
2023/09/07	14	20.61	0	0.00	20.50	14	4,285	0.33%
2023/09/06	3	21.02	1	21.40	20.95	2	4,247	0.05%
2023/09/05	0	0.00	2	20.65	20.60	-2	4,136	-0.05%
2023/09/04	0	0.00	20	20.34	20.30	-20	4,141	-0.48%
2023/09/01	1	19.80	0	0.00	19.80	1	4,114	0.02%
2023/08/31	0.1	19.95	0	0.00	19.95	0.1	4,124	0.00%
2023/08/28	4	19.55	0	0.00	19.50	4	4,147	0.10%
2023/08/25	0	0.00	0.3	20.15	19.80	-0.3	4,151	-0.01%
2023/08/24	2	20.40	4.1	20.60	20.10	-2.1	4,108	-0.05%
2023/08/23	7	21.29	9.4	21.63	21.25	-2.4	4,004	-0.06%
2023/08/22	52	21.14	51.5	20.01	21.15	0.5	3,712	0.01%
2023/08/21	31	19.92	30	20.53	19.85	1	3,431	0.03%
2023/08/18	26	20.61	11.1	20.68	20.95	14.9	2,996	0.50%
2023/08/17	8	19.04	1	19.10	19.05	7	2,698	0.26%
2023/08/14	3.2	18.33	0	0.00	18.15	3.2	2,692	0.12%
2023/08/10	0	0.00	1	18.85	18.90	-1	2,633	-0.04%
2023/08/04	1	19.15	0	0.00	19.15	1	2,828	0.04%
2023/08/02	2	19.20	51	19.05	19.10	-49	2,817	-1.74%
2023/08/01	50.1	19.15	0	0.00	19.20	50.1	2,792	1.79%
2023/07/31	10.1	19.05	1	18.95	18.80	9.1	2,774	0.33%
2023/07/28	3.6	19.57	0.1	19.45	19.30	3.5	2,744	0.13%
2023/07/27	0.1	19.00	0.1	19.00	18.95	0	2,658	0.00%
2023/07/24	0.2	18.53	0	0.00	18.35	0.2	2,678	0.01%
2023/07/21	0.1	19.05	0	0.00	18.85	0.1	2,695	0.00%
2023/07/20	0.1	19.05	0	19.10	19.10	0.1	2,731	0.00%
2023/07/18	1	18.80	0	0.00	18.80	1	2,758	0.04%
2023/07/14	8	19.01	0	0.00	19.00	8	2,789	0.29%
2023/07/12	1	19.05	1	19.05	19.05	0	2,822	0.00%
2023/07/11	0	19.60	0	0.00	19.40	0	2,822	0.00%
2023/07/07	0.1	19.95	1	19.90	19.80	-0.9	2,903	-0.03%
2023/07/06	0	0.00	5.5	20.12	20.10	-5.5	2,903	-0.19%
2023/07/05	0	0.00	2	20.35	20.35	-2	2,950	-0.07%
2023/07/03	0.9	20.80	2.1	20.76	20.80	-1.2	3,184	-0.04%
2023/06/30	2	20.38	1	20.45	20.10	1	3,158	0.03%
2023/06/29	0.1	20.20	1.1	20.11	20.05	-1.1	3,146	-0.03%
2023/06/28	0	20.70	2	20.70	20.55	-2	3,170	-0.06%
2023/06/27	2.1	21.19	8	20.93	20.75	-6	3,263	-0.18%
2023/06/26	4	21.45	0	0.00	21.25	4	3,363	0.12%
2023/06/21	1.1	20.91	0	0.00	20.90	1.1	3,397	0.03%
2023/06/19	0.1	21.37	0	0.00	21.20	0.1	3,763	0.00%
2023/06/16	0	0.00	1.2	21.73	21.60	-1.2	3,810	-0.03%
2023/06/15	0	0.00	1	21.75	21.50	-1	3,854	-0.03%
2023/06/14	0.1	21.75	0.2	21.60	21.60	-0.1	3,950	0.00%
2023/06/13	4	21.20	0	0.00	21.20	4	4,126	0.10%
2023/06/12	0	0.00	2.3	21.39	21.25	-2.3	4,440	-0.05%
2023/06/09	2	21.60	2	21.40	21.60	0	4,557	0.00%
2023/06/08	19	21.82	16	22.08	21.75	3	4,624	0.06%
2023/06/05	0.1	21.00	2	20.65	20.85	-1.9	5,025	-0.04%
2023/06/02	0	0.00	1.1	20.50	20.40	-1.1	5,132	-0.02%
2023/06/01	1	20.30	5	20.50	20.45	-4	5,466	-0.07%
2023/05/31	0	0.00	2	20.85	20.80	-2	5,852	-0.03%
2023/05/30	0.1	21.35	1	21.25	21.05	-0.9	6,669	-0.01%
2023/05/29	1	21.55	2	21.48	21.45	-1	7,857	-0.01%
2023/05/26	1	21.65	1	21.50	21.40	0	8,511	0.00%
2023/05/24	0	0.00	0.4	22.25	22.45	-0.4	8,884	0.00%
2023/05/23	2	22.45	0	0.00	22.30	2	8,896	0.02%
2023/05/22	0	0.00	0.2	22.45	22.50	-0.2	8,899	0.00%
2023/05/19	1	22.15	0	0.00	22.10	1	8,903	0.01%
2023/05/17	1	22.25	0	0.00	22.40	1	8,929	0.01%
2023/05/16	0	0.00	1.4	22.19	22.15	-1.4	8,932	-0.02%
2023/05/15	0.1	22.00	0	0.00	21.90	0.1	8,918	0.00%
2023/05/12	3.3	21.93	3	21.90	21.95	0.3	8,908	0.00%
2023/05/11	1.1	22.38	0	0.00	22.05	1.1	8,900	0.01%
2023/05/09	0.1	21.55	0	0.00	21.40	0.1	8,701	0.00%
2023/05/05	9	21.87	0	0.00	21.65	9	8,720	0.10%
2023/05/03	1	21.70	0	0.00	21.65	1	8,753	0.01%
2023/04/28	0	0.00	1	22.60	22.50	-1	8,760	-0.01%
2023/04/27	1	22.45	0	0.00	22.15	1	8,731	0.01%
2023/04/26	1.1	22.20	0	0.00	22.25	1.1	8,721	0.01%
2023/04/21	0	0.00	1	23.60	23.25	-1	8,662	-0.01%
2023/04/20	1	24.00	3	23.83	23.80	-2	8,623	-0.02%
2023/04/19	8	24.14	0	0.00	24.15	8	8,602	0.09%
2023/04/18	17	24.79	1	24.60	24.50	16	8,575	0.19%
2023/04/17	1.1	25.30	18	25.26	25.25	-16.9	8,545	-0.20%
2023/04/14	27	25.16	0.2	25.00	25.20	26.9	8,534	0.31%
2023/04/13	8	25.30	0	0.00	25.10	8	8,531	0.09%
2023/04/12	9	25.19	4	25.30	25.30	5	8,487	0.06%
2023/04/10	0.1	25.90	4	25.55	25.60	-3.9	8,468	-0.05%
2023/04/07	1.4	25.61	3.1	25.75	25.70	-1.7	8,480	-0.02%
2023/04/06	2	25.48	6	25.56	25.50	-4	8,432	-0.05%
2023/03/31	1	24.75	0	0.00	24.75	1	8,349	0.01%
2023/03/30	1	24.45	0	0.00	24.45	1	8,645	0.01%
2023/03/29	0	24.65	0	0.00	24.45	0	8,700	0.00%
2023/03/28	1	24.60	0	0.00	24.35	1	8,788	0.01%
2023/03/27	4	24.78	2	24.85	24.90	2	8,738	0.02%
2023/03/24	2	24.00	6	23.89	24.00	-4	8,728	-0.05%
2023/03/23	18	23.78	0	0.00	23.75	18	8,719	0.21%
2023/03/22	12	25.67	1	25.75	24.85	11	8,581	0.13%
2023/03/21	0	0.00	1	25.00	24.75	-1	8,388	-0.01%
2023/03/20	2	24.63	0	0.00	24.45	2	8,336	0.02%
2023/03/17	1	24.85	17	24.72	24.65	-16	8,284	-0.19%
2023/03/16	1	26.20	6	25.64	25.10	-5	8,185	-0.06%
2023/03/15	60	25.93	60.2	25.83	25.90	-0.1	7,998	0.00%
2023/03/13	1	24.60	3	24.48	24.60	-2	7,587	-0.03%
2023/03/10	1	25.95	10	24.95	25.00	-9	7,522	-0.12%
2023/03/09	2	25.85	4	25.65	25.50	-2	7,367	-0.03%
2023/03/08	11.5	25.56	16	25.76	25.65	-4.5	7,310	-0.06%
2023/03/07	10.3	26.52	4	26.50	26.45	6.3	7,152	0.09%
2023/03/06	23.1	26.61	21.5	26.54	26.85	1.6	7,073	0.02%
2023/03/03	8.5	26.57	12.2	26.20	27.00	-3.7	6,800	-0.05%
2023/03/02	170.2	26.55	101	26.23	26.10	69.2	6,399	1.08%	大買/
2023/03/01	350	25.81	395.1	26.76	25.40	-45.1	5,622	-0.80%	大買/大賣/
2023/02/24	149	25.19	228.2	24.77	25.70	-79.2	4,432	-1.79%	大買/大賣/
2023/02/23	119.3	23.36	3	23.33	23.40	116.3	3,756	3.10%	大買/鉅額交易
2023/02/22	1	21.50	2	21.45	21.30	-1	3,407	-0.03%
2023/02/21	2	21.20	0	0.00	21.25	2	3,384	0.06%
2023/02/20	0	0.00	2	21.10	21.00	-2	3,461	-0.06%
2023/02/17	0	0.00	1	20.85	20.75	-1	3,466	-0.03%
2023/02/16	0	0.00	6	20.52	20.80	-6	3,472	-0.17%
2023/02/15	3	20.37	0	0.00	20.30	3	3,495	0.09%
2023/02/14	0	0.00	0.3	20.30	20.45	-0.3	3,519	-0.01%
2023/02/13	0	19.85	0	0.00	20.05	0	3,539	0.00%
2023/02/10	0	0.00	0.3	19.99	19.85	-0.3	3,590	-0.01%
2023/02/03	0	0.00	1	20.30	20.40	-1	3,691	-0.03%
2023/02/02	1	20.40	0	0.00	20.35	1	3,683	0.03%
2023/02/01	5	20.29	0	0.00	20.40	5	3,684	0.14%
2023/01/30	0	0.00	0	19.30	19.40	0	3,625	0.00%
2023/01/17	0	0.00	1.5	19.15	19.20	-1.5	3,629	-0.04%
2023/01/16	0	0.00	1	19.05	19.00	-1	3,646	-0.03%
2023/01/13	2	19.43	1	19.40	19.35	1	3,647	0.03%
2023/01/12	0	0.00	0.1	19.40	19.45	-0.1	3,658	0.00%
2023/01/09	1	19.10	0	0.00	19.15	1	3,677	0.03%
2023/01/06	0	0.00	100	18.81	19.05	-100	3,705	-2.70%
2023/01/05	0.1	19.10	0	0.00	19.00	0.1	3,739	0.00%
2023/01/04	0.1	19.25	2	19.28	19.20	-2	3,734	-0.05%
2023/01/03	1	19.70	0	0.00	19.65	1	3,725	0.03%
2022/12/30	1	20.00	0	0.00	20.00	1	3,718	0.03%
2022/12/27	0	0.00	0.5	20.90	20.65	-0.5	3,757	-0.01%
2022/12/26	3	20.08	5	20.43	20.30	-2	3,714	-0.05%
2022/12/23	7	20.84	2	20.46	20.65	5	3,703	0.13%
2022/12/22	21	21.43	14	21.34	21.40	7	3,650	0.19%
2022/12/21	0	0.00	7	20.85	20.45	-7	3,385	-0.21%
2022/12/20	7	20.20	0	0.00	20.10	7	3,388	0.21%
2022/12/19	21	20.99	21	20.34	20.05	0	3,370	0.00%
2022/12/16	0.5	20.66	0	0.00	20.65	0.5	3,428	0.01%
2022/12/15	101	20.30	1	20.50	20.45	100	3,384	2.95%	大買/
2022/12/13	0	0.00	2	20.20	20.10	-2	3,492	-0.06%
2022/12/12	0	0.00	3	19.70	19.65	-3	3,499	-0.09%
2022/12/09	0	19.50	0	0.00	19.60	0	3,547	0.00%
2022/12/07	2	19.15	0	0.00	18.90	2	3,746	0.05%
2022/12/01	0.1	20.30	0	0.00	20.20	0.1	3,716	0.00%
2022/11/30	0	0.00	1	20.15	20.10	-1	3,679	-0.03%
2022/11/29	1	19.55	1	19.80	20.10	0	3,683	0.00%
2022/11/28	0.1	19.45	7	19.45	19.45	-7	3,679	-0.19%
2022/11/25	7	19.96	0	0.00	19.95	7	3,683	0.19%
2022/11/24	28	19.27	28.4	19.35	19.45	-0.4	3,637	-0.01%
2022/11/23	12	19.35	12	19.18	19.25	0	3,630	0.00%
2022/11/18	0.1	18.75	0	0.00	18.45	0.1	3,683	0.00%
2022/11/16	1	19.60	1	19.25	19.05	0	3,815	0.00%
2022/11/15	0	0.00	1	19.00	19.00	-1	3,824	-0.03%
2022/11/10	1	18.55	1	18.70	18.65	0	4,525	0.00%
2022/11/09	0	0.00	3	18.45	18.35	-3	4,511	-0.07%
2022/11/08	2	19.08	3	18.87	18.70	-1	4,494	-0.02%
2022/11/07	0	0.00	1	18.30	18.45	-1	4,462	-0.02%
2022/11/04	1	17.60	1	17.70	17.70	0	4,449	0.00%
2022/11/03	0.1	17.55	0	0.00	17.40	0.1	4,412	0.00%
2022/11/02	1	17.70	1	17.60	17.60	0	4,418	0.00%
2022/11/01	1.1	17.55	0	0.00	17.50	1.1	4,426	0.02%
2022/10/31	1	17.75	0	0.00	17.65	1	4,442	0.02%
2022/10/28	2	17.93	0	0.00	17.90	2	4,494	0.04%
2022/10/27	0	0.00	0	18.20	18.40	0	4,523	0.00%
2022/10/26	0	0.00	1	18.25	18.30	-1	4,565	-0.02%
2022/10/24	0	0.00	1	18.60	18.30	-1	4,594	-0.02%
2022/10/21	0	0.00	1	17.80	17.80	-1	4,619	-0.02%
2022/10/20	1.1	17.75	0	0.00	18.10	1.1	4,660	0.02%
2022/10/17	0	17.65	0	0.00	18.00	0	5,177	0.00%
2022/10/14	1	18.55	2	18.45	18.65	-1	5,538	-0.02%
2022/10/13	1	17.65	0	0.00	17.45	1	5,626	0.02%
2022/10/12	0	0.00	1	18.65	18.65	-1	5,660	-0.02%
2022/10/11	0	0.00	0.5	19.35	19.30	-0.5	5,650	-0.01%
2022/10/04	1	19.15	0	0.00	19.25	1	5,670	0.02%
2022/09/28	2	19.03	1	19.85	18.60	1	5,604	0.02%
2022/09/26	2	20.48	1	20.80	19.85	1	5,552	0.02%
2022/09/23	0	0.00	2	21.40	21.30	-2	5,520	-0.04%
2022/09/22	0	0.00	0.1	21.58	21.20	-0.1	5,439	0.00%
2022/09/21	2	21.75	2	21.68	21.40	0	5,394	0.00%
2022/09/19	0	0.00	0	21.10	20.65	0	5,321	0.00%
2022/09/16	0	21.80	0	0.00	21.85	0	5,335	0.00%
2022/09/15	5.1	21.90	6	21.87	21.75	-1	5,368	-0.02%
2022/09/14	2	20.65	0	0.00	20.75	2	5,276	0.04%
2022/09/13	0.1	20.50	0	0.00	20.45	0.1	5,284	0.00%
2022/09/07	0	0.00	1	19.80	19.85	-1	5,483	-0.02%
2022/09/06	6	20.45	6	20.55	20.10	0	5,500	0.00%
2022/09/05	10	20.35	10	20.30	20.10	0	5,528	0.00%
2022/09/02	2	20.38	1	20.25	20.20	1	5,542	0.02%
2022/09/01	1	21.00	1.4	20.80	20.75	-0.4	5,521	-0.01%
2022/08/31	2	21.15	0	0.00	21.45	2	5,517	0.04%
2022/08/30	0.1	21.55	0	0.00	21.55	0.1	5,504	0.00%
2022/08/29	2	21.43	1	21.35	21.55	1	5,509	0.02%
2022/08/24	0	0.00	0	23.70	23.15	0	5,448	0.00%
2022/08/23	2	24.38	2	24.08	23.70	0	5,430	0.00%
2022/08/22	9	23.84	9	23.71	23.95	0	5,325	0.00%
2022/08/19	60.1	24.47	62	24.44	24.20	-1.9	5,266	-0.04%
2022/08/18	2	24.05	1.1	24.20	24.75	0.9	4,912	0.02%
2022/08/15	0	0.00	1	22.00	22.45	-1	4,882	-0.02%
2022/08/05	1.1	23.00	0	0.00	23.05	1.1	5,268	0.02%
2022/08/04	1.2	22.13	2.3	22.26	22.60	-1.1	5,434	-0.02%
2022/08/03	5.1	22.94	55	22.98	22.95	-49.9	5,635	-0.89%
2022/08/02	0	0.00	2	23.43	23.60	-2	5,814	-0.03%
2022/08/01	2	23.68	1	23.70	24.00	1	5,911	0.02%
2022/07/29	0	0.00	0.3	23.70	23.70	-0.3	6,043	0.00%
2022/07/28	1	23.35	0.5	23.60	23.50	0.5	6,318	0.01%
2022/07/26	1	23.90	0	0.00	23.60	1	6,987	0.01%
2022/07/25	5	24.58	3	24.53	24.50	2	7,305	0.03%
2022/07/22	58.2	25.93	0	0.00	25.50	58.2	7,465	0.78%
2022/07/21	2	24.85	0.1	24.85	24.85	1.9	7,566	0.03%
2022/07/20	0	0.00	1	22.90	22.60	-1	7,556	-0.01%
2022/07/15	0.1	20.40	0	0.00	20.35	0.1	10,526	0.00%
2022/07/14	1.1	20.26	11	20.81	20.80	-9.9	11,543	-0.09%
2022/07/13	0	0.00	1	20.40	20.55	-1	11,638	-0.01%
2022/07/12	0	0.00	1	19.70	19.75	-1	11,648	-0.01%
2022/07/08	0.1	21.00	0	0.00	21.00	0.1	11,738	0.00%
2022/07/07	0	0.00	2	19.75	20.40	-2	11,743	-0.02%
2022/07/06	0.1	20.35	0	0.00	20.15	0.1	11,747	0.00%
2022/07/05	6	20.00	6	20.12	20.45	0	11,756	0.00%
2022/07/04	10	19.85	10	19.95	19.75	0	11,744	0.00%
2022/07/01	3.1	20.29	10	20.41	19.20	-6.9	11,731	-0.06%
2022/06/29	0	0.00	7	21.05	21.20	-7	11,651	-0.06%
2022/06/28	2	21.58	1	21.75	21.85	1	11,632	0.01%
2022/06/27	0.1	21.80	5	21.65	21.90	-4.9	11,618	-0.04%
2022/06/24	0	0.00	4	20.90	20.80	-4	11,560	-0.03%
2022/06/23	0	0.00	2	20.35	20.25	-2	11,530	-0.02%
2022/06/22	0	0.00	2	20.75	20.80	-2	11,492	-0.02%
2022/06/21	0.2	21.35	12.1	21.57	21.55	-11.9	11,420	-0.10%
2022/06/20	42	21.81	56.1	21.85	20.85	-14.1	11,394	-0.12%
2022/06/17	0.1	22.82	13	22.65	22.60	-12.9	11,316	-0.11%
2022/06/16	1.1	23.02	0	0.00	22.95	1.1	11,333	0.01%
2022/06/13	0.1	24.67	1	24.65	24.50	-0.9	11,431	-0.01%
2022/06/09	1	26.15	0	0.00	26.00	1	11,788	0.01%
2022/06/06	5	26.95	20	27.25	26.95	-15	13,067	-0.11%
2022/06/02	0.1	27.35	0	0.00	27.00	0.1	13,199	0.00%
2022/06/01	8	27.20	8	27.30	27.25	0	13,321	0.00%
2022/05/27	11	26.89	0	0.00	26.85	11	13,520	0.08%
2022/05/26	1	26.85	2	27.28	27.00	-1	13,610	-0.01%
2022/05/25	1.2	26.96	0	0.00	26.95	1.2	13,824	0.01%
2022/05/24	11	26.88	1	26.90	27.10	10	13,941	0.07%
2022/05/23	17	27.38	22	27.02	26.85	-5	14,091	-0.04%
2022/05/20	10	26.36	4	26.29	26.05	6	13,981	0.04%
2022/05/19	0	0.00	1	25.70	26.15	-1	14,115	-0.01%
2022/05/18	1	26.50	1.2	26.54	26.50	-0.2	14,198	0.00%
2022/05/17	1	26.40	0	0.00	26.10	1	14,197	0.01%
2022/05/16	11.2	26.49	6	26.66	26.70	5.2	14,172	0.04%
2022/05/13	3	26.73	0	0.00	26.65	3	14,126	0.02%
2022/05/12	2.1	27.49	3	26.87	26.50	-0.9	14,044	-0.01%
2022/05/11	2	28.55	12	27.86	27.90	-10	13,901	-0.07%
2022/05/10	9	29.86	5	29.68	29.25	4	13,714	0.03%
2022/05/09	2	29.55	2	30.08	29.20	0	13,542	0.00%
2022/05/06	20	30.09	19	30.08	30.15	1	13,483	0.01%
2022/05/05	43	30.26	40	30.13	30.40	3	13,386	0.02%
2022/05/04	48	30.82	43	30.82	30.20	5	13,143	0.04%
2022/05/03	13	29.49	12.2	30.09	29.50	0.8	12,726	0.01%
2022/04/29	19.2	29.95	15	30.13	30.05	4.2	12,531	0.03%
2022/04/28	1	28.00	1	28.20	28.25	0	12,190	0.00%
2022/04/27	113	28.70	116	28.95	28.75	-3	11,951	-0.03%	大買/大賣/
2022/04/26	7	30.34	9.1	29.78	28.40	-2.1	11,537	-0.02%
2022/04/25	46.1	31.30	49	31.48	30.50	-2.9	11,187	-0.03%
2022/04/22	183	32.81	180	32.49	33.00	3	10,690	0.03%	大買/大賣/
2022/04/21	48	30.71	197.7	30.34	31.95	-149.7	9,153	-1.64%	大賣/鉅額交易
2022/04/20	178	29.74	38.5	29.93	29.20	139.5	8,103	1.72%	大買/鉅額交易
2022/04/19	1	28.25	1.3	28.43	28.15	-0.3	7,118	0.00%
2022/04/18	1	27.60	0	0.00	27.30	1	7,038	0.01%
2022/04/15	10	27.95	8	28.05	27.75	2	7,025	0.03%
2022/04/14	1	27.25	1	27.45	27.30	0	6,965	0.00%
2022/04/13	8	26.83	11	26.73	27.05	-3	6,963	-0.04%
2022/04/12	6.1	25.90	0	0.00	25.90	6.1	6,961	0.09%
2022/04/11	0.4	26.50	0	0.00	26.50	0.4	6,973	0.01%
2022/04/07	0.1	27.25	0	0.00	26.50	0.1	7,039	0.00%
2022/04/06	1	27.30	0.4	27.60	27.30	0.6	7,050	0.01%
2022/04/01	0.1	27.90	0	0.00	27.80	0.1	7,123	0.00%
2022/03/31	0	28.05	1.1	27.96	27.90	-1.1	7,189	-0.02%
2022/03/28	8	27.95	9	27.69	27.95	-1	7,446	-0.01%
2022/03/25	5	28.25	43	28.07	27.85	-38	7,742	-0.49%
2022/03/24	0	28.60	0	0.00	28.55	0	7,738	0.00%
2022/03/23	0.1	28.80	0	0.00	28.75	0.1	7,841	0.00%
2022/03/22	3	28.65	3	28.85	28.60	0	7,898	0.00%
2022/03/21	0	0.00	2	28.80	28.95	-2	8,006	-0.02%
2022/03/18	0	0.00	2	28.03	28.85	-2	8,035	-0.02%
2022/03/17	8	28.14	16	27.83	28.25	-8	8,065	-0.10%
2022/03/16	17	27.50	17.1	27.72	27.50	-0.1	8,091	0.00%
2022/03/15	2	28.28	11.2	28.72	27.40	-9.2	8,137	-0.11%
2022/03/14	11	29.29	14.3	29.41	28.80	-3.3	8,432	-0.04%
2022/03/11	55.3	29.93	41	29.52	29.60	14.3	8,444	0.17%
2022/03/10	14.6	29.76	23.1	30.33	30.00	-8.5	8,269	-0.10%
2022/03/09	5	28.01	1	28.30	28.15	4	7,648	0.05%
2022/03/08	16.3	27.73	15	27.37	26.90	1.3	7,804	0.02%
2022/03/07	11	27.92	5	28.05	28.00	6	7,813	0.08%
2022/03/04	8.1	28.64	7	28.74	28.40	1.1	7,872	0.01%
2022/03/03	50.3	28.50	105	28.64	28.60	-54.7	7,866	-0.70%	大賣/
2022/03/02	0	0.00	1	28.00	27.85	-1	7,971	-0.01%
2022/03/01	1	28.20	12	28.13	28.15	-11	8,153	-0.13%
2022/02/25	5	28.32	4	28.68	28.20	1	8,264	0.01%
2022/02/24	5.1	27.77	2	28.00	27.30	3.1	8,173	0.04%
2022/02/23	3	28.43	1.1	28.28	28.15	2	8,174	0.02%
2022/02/22	55	28.11	3	27.75	27.50	52	8,051	0.65%
2022/02/21	4	28.98	3	28.45	28.20	1	8,013	0.01%
2022/02/18	6.4	27.93	2	27.95	28.00	4.4	7,872	0.06%
2022/02/17	0.1	27.40	6	27.35	27.35	-5.9	7,886	-0.07%
2022/02/16	2	27.25	2	27.40	27.25	0	7,942	0.00%
2022/02/14	0.4	26.61	0	0.00	26.50	0.4	8,213	0.00%
2022/02/11	1.2	27.00	0	0.00	27.00	1.2	8,362	0.01%
2022/02/09	0.1	26.50	0	0.00	26.70	0.1	8,825	0.00%
2022/02/08	2	26.40	0	0.00	26.40	2	8,857	0.02%
2022/02/07	4	25.69	1	24.70	25.70	3	8,953	0.03%
2022/01/26	1	24.55	2	24.65	24.55	-1	9,350	-0.01%
2022/01/25	1	24.60	0	0.00	24.05	1	9,484	0.01%
2022/01/24	0.2	25.04	1.1	25.25	25.15	-0.9	9,524	-0.01%
2022/01/21	2	25.88	0	0.00	25.25	2	9,680	0.02%
2022/01/19	0	0.00	2	26.40	26.30	-2	9,896	-0.02%
2022/01/17	0.1	27.05	1	27.15	27.15	-1	10,344	-0.01%
2022/01/14	2.1	26.86	0.3	26.70	27.05	1.8	10,580	0.02%
2022/01/13	0	0.00	2	27.25	27.10	-2	10,729	-0.02%
2022/01/12	0.1	27.50	6	27.30	27.25	-6	10,847	-0.05%
2022/01/11	1	27.80	2	28.13	27.75	-1	10,983	-0.01%
2022/01/10	0	27.85	1	27.85	27.80	-1	11,386	-0.01%
2022/01/07	4.1	28.09	4	28.16	27.95	0.1	11,551	0.00%
2022/01/06	0.2	28.90	1	29.15	28.75	-0.8	11,917	-0.01%
2022/01/05	2	29.18	1	28.90	28.90	1	12,229	0.01%
2022/01/04	0.2	29.43	4	29.36	29.35	-3.9	12,557	-0.03%
2022/01/03	0.2	28.98	1	28.60	29.00	-0.8	13,097	-0.01%
2021/12/29	1	29.60	1	29.45	29.50	0	14,225	0.00%
2021/12/28	2	29.48	0	0.00	29.25	2	14,596	0.01%
2021/12/27	1	29.60	4	29.36	29.25	-3	15,436	-0.02%
2021/12/24	3	29.75	1	29.80	29.55	2	16,233	0.01%
2021/12/23	1	30.00	1	30.05	30.00	0	17,091	0.00%
2021/12/22	56	30.72	56	30.75	30.60	0	17,714	0.00%
2021/12/21	16	31.02	14.3	31.05	31.35	1.7	17,683	0.01%
2021/12/20	0	0.00	2	29.75	29.75	-2	17,477	-0.01%
2021/12/17	4	30.35	3	30.50	29.95	1	17,573	0.01%
2021/12/16	0.1	29.75	0	0.00	29.60	0.1	17,526	0.00%
2021/12/15	2	29.33	3.2	29.36	29.75	-1.2	17,501	-0.01%
2021/12/14	1.2	29.12	0	0.00	29.00	1.2	17,464	0.01%
2021/12/13	1	30.40	4	30.63	30.55	-3	17,450	-0.02%
2021/12/10	0	0.00	12	30.83	30.60	-12	17,505	-0.07%
2021/12/09	9	31.21	11	31.14	31.10	-2	17,714	-0.01%
2021/12/08	26	31.76	8	31.97	31.20	18	17,835	0.10%
2021/12/07	7.1	30.52	9	30.23	30.95	-1.9	17,465	-0.01%
2021/12/06	2.1	29.95	8.1	29.87	30.05	-6.1	17,332	-0.03%
2021/12/03	5	29.52	2	29.45	28.80	3	17,262	0.02%
2021/12/02	15	29.41	16.1	29.47	29.40	-1.1	17,458	-0.01%
2021/12/01	3	28.62	2	28.35	28.65	1	17,372	0.01%
2021/11/30	3.1	28.90	0	0.00	29.00	3.1	17,498	0.02%
2021/11/29	1	27.05	3	27.32	27.15	-2	17,572	-0.01%
2021/11/26	5	27.82	5	28.54	27.40	0	17,809	0.00%
2021/11/25	18	29.31	10	29.20	28.85	8	17,935	0.04%
2021/11/24	5.1	29.04	4	29.35	30.05	1.1	18,295	0.01%
2021/11/23	2	28.35	5	28.73	28.70	-3	18,414	-0.02%
2021/11/22	3	28.15	2	28.10	28.00	1	19,057	0.01%
2021/11/19	0	0.00	1	28.80	27.70	-1	20,488	0.00%
2021/11/18	3	28.45	5.1	28.61	28.55	-2.1	22,165	-0.01%
2021/11/17	14	28.49	11	28.44	28.35	3	22,237	0.01%
2021/11/16	1	29.55	10.2	28.84	29.50	-9.2	22,449	-0.04%
2021/11/15	5	28.55	32	28.74	28.55	-27	22,949	-0.12%
2021/11/12	0	0.00	1	29.30	29.20	-1	23,397	0.00%
2021/11/11	4	29.74	6	29.68	29.30	-2	23,441	-0.01%
2021/11/10	40	29.85	161	29.75	29.60	-121	23,428	-0.52%	大賣/鉅額交易
2021/11/09	64.1	29.83	10	29.97	30.00	54.1	23,447	0.23%
2021/11/08	107	29.67	7	29.22	29.70	100	23,286	0.43%	大買/
2021/11/05	0	28.35	20	28.09	28.40	-20	23,459	-0.09%
2021/11/04	8	28.84	2	28.80	28.35	6	23,601	0.03%
2021/11/03	4	29.45	6	29.08	28.60	-2	23,613	-0.01%
2021/11/02	4.3	28.48	13	28.43	28.15	-8.8	23,632	-0.04%
2021/11/01	6	27.69	2	28.03	27.80	4	23,536	0.02%
2021/10/29	6	27.54	11	27.80	27.70	-5	23,490	-0.02%
2021/10/28	7.1	27.65	9	27.87	27.40	-2	23,422	-0.01%
2021/10/27	4	27.80	0	0.00	27.50	4	23,567	0.02%
2021/10/26	5	27.68	3.2	28.32	28.85	1.8	24,010	0.01%
2021/10/25	2	27.43	10	28.15	28.05	-8	24,425	-0.03%
2021/10/22	14.1	27.73	0	0.00	27.40	14.1	24,559	0.06%
2021/10/21	4	29.16	9	29.39	29.00	-5	24,781	-0.02%
2021/10/20	10	29.25	1	28.85	28.85	9	24,809	0.04%
2021/10/19	5	29.18	6	29.34	29.15	-1	25,173	0.00%
2021/10/18	11	29.11	11	28.93	29.20	0	25,495	0.00%
2021/10/15	9	30.86	8	31.14	30.70	1	25,478	0.00%
2021/10/14	20	31.29	19	31.08	30.90	1	25,577	0.00%
2021/10/13	17	33.97	186	33.51	31.90	-169	25,525	-0.66%	大賣/鉅額交易
2021/10/12	10	34.04	6	33.88	33.65	4	26,659	0.02%
2021/10/08	95	36.29	18	36.18	36.25	77	27,292	0.28%
2021/10/07	131.2	36.21	122	36.48	36.40	9.2	27,775	0.03%	大買/大賣/
2021/10/06	16.5	34.97	3	34.80	34.00	13.5	27,723	0.05%
2021/10/05	20	35.45	16	35.52	35.95	4	28,502	0.01%
2021/10/04	60	35.51	163	35.46	36.50	-103	28,379	-0.36%	大賣/鉅額交易
2021/10/01	218	36.69	65.1	38.07	35.90	152.9	27,858	0.55%	大買/鉅額交易
2021/09/30	89.1	38.47	64.1	38.19	39.85	25.1	27,282	0.09%
2021/09/29	56	37.03	55	37.36	36.25	1	26,780	0.00%
2021/09/28	14	35.65	10	35.40	35.50	4	26,681	0.01%
2021/09/27	1	37.25	1	37.55	36.50	0	26,967	0.00%
2021/09/24	2	36.78	6.1	37.04	37.05	-4.1	27,389	-0.01%
2021/09/23	6	36.28	4	36.21	36.00	2	27,895	0.01%
2021/09/22	3	35.47	0.3	35.62	35.45	2.7	28,899	0.01%
2021/09/17	2.2	36.29	2	36.20	36.40	0.1	29,389	0.00%
2021/09/16	17.1	36.33	1	36.90	36.10	16.1	29,676	0.05%
2021/09/15	0.1	37.20	1	37.35	37.05	-0.9	31,292	0.00%
2021/09/14	4.1	37.96	4	38.53	37.00	0.1	33,519	0.00%
2021/09/13	8.1	37.66	8	37.24	37.20	0.1	34,893	0.00%
2021/09/10	1.6	35.86	0	0.00	35.85	1.6	35,042	0.00%
2021/09/09	6	35.61	12	35.45	35.30	-6	35,802	-0.02%
2021/09/08	2	36.00	1	36.10	36.20	1	36,746	0.00%
2021/09/07	7	37.27	4	37.26	36.35	3	37,562	0.01%
2021/09/06	13	37.00	11	36.92	35.80	2	38,023	0.01%
2021/09/03	19	37.97	27	37.35	37.70	-8	38,313	-0.02%
2021/09/02	25	38.69	25	38.64	38.90	0	38,214	0.00%
2021/09/01	24	38.93	17.9	39.30	38.50	6.1	38,146	0.02%
2021/08/31	16.9	40.73	21.7	40.37	40.40	-4.9	38,165	-0.01%
2021/08/30	31.7	42.33	44.9	42.32	41.60	-13.2	38,191	-0.03%
2021/08/27	24.2	41.57	119.2	41.52	41.00	-95	37,861	-0.25%	大賣/
2021/08/26	139.2	43.48	71.2	43.34	42.75	68.1	37,985	0.18%	大買/
2021/08/25	113.3	42.38	54.2	42.83	43.10	59.1	38,102	0.16%	大買/
2021/08/24	99.2	41.85	74.7	42.80	43.25	24.5	36,942	0.07%
2021/08/23	1	38.05	9.1	39.31	39.35	-8.1	35,626	-0.02%
2021/08/20	35.9	35.37	39.5	35.55	35.80	-3.6	35,917	-0.01%
2021/08/19	33.8	36.13	20.7	36.21	34.50	13.1	36,090	0.04%
2021/08/18	26.9	34.85	26.7	34.84	35.70	0.2	35,873	0.00%
2021/08/17	3.7	34.41	3.3	34.38	33.10	0.5	36,218	0.00%
2021/08/16	3.3	33.88	40.5	34.10	33.95	-37.2	37,250	-0.10%
2021/08/13	0.2	36.16	3.7	35.99	34.90	-3.5	37,687	-0.01%
2021/08/12	8.9	35.78	4.3	35.90	35.95	4.6	37,874	0.01%
2021/08/11	21.3	35.88	37.2	35.51	35.40	-16	38,208	-0.04%
2021/08/10	13.7	38.14	12.5	38.51	37.10	1.2	38,133	0.00%
2021/08/09	3.3	38.73	9.4	38.67	38.20	-6	38,463	-0.02%
2021/08/06	15.1	39.53	13.6	39.50	38.25	1.5	38,865	0.00%
2021/08/05	6.6	37.85	1.6	38.05	37.55	5	38,783	0.01%
2021/08/04	2.8	38.81	4.3	38.53	38.50	-1.5	39,050	0.00%
2021/08/03	15.1	38.46	4.8	38.71	38.25	10.3	40,143	0.03%
2021/08/02	18.8	38.72	21	39.04	38.90	-2.2	40,483	-0.01%
2021/07/30	41.4	39.96	25.3	39.15	38.40	16.1	40,492	0.04%
2021/07/29	32.4	40.46	18.8	40.62	41.90	13.6	40,012	0.03%
2021/07/28	34.8	38.05	14.2	38.07	38.20	20.6	39,583	0.05%
2021/07/27	49.3	39.30	42.6	38.37	37.65	6.7	39,417	0.02%
2021/07/26	8.6	39.48	25.9	39.72	38.60	-17.2	39,346	-0.04%
2021/07/23	33.1	40.70	16	40.70	40.30	17.1	39,342	0.04%
2021/07/22	19.4	38.92	16.1	39.08	39.90	3.4	39,101	0.01%
2021/07/21	52.1	40.72	28	40.06	38.75	24.1	38,911	0.06%
2021/07/20	26.8	41.57	15	41.65	41.35	11.8	38,951	0.03%
2021/07/19	35	44.44	27.1	44.56	43.75	8	40,114	0.02%
2021/07/16	88.1	47.17	59	46.98	44.85	29.1	41,146	0.07%
2021/07/15	69.5	44.85	94	44.95	46.40	-24.5	41,185	-0.06%
2021/07/14	49	42.62	43	43.22	42.20	6	42,389	0.01%
2021/07/13	19.1	43.63	52.1	44.39	43.00	-33	42,183	-0.08%
2021/07/12	45.4	49.09	25.5	49.24	46.40	19.9	42,060	0.05%
2021/07/09	15.3	49.82	6.2	49.40	49.00	9.1	41,030	0.02%
2021/07/08	28.3	48.14	42	48.48	50.90	-13.7	41,077	-0.03%
2021/07/07	30	47.67	34.8	48.22	46.35	-4.8	40,963	-0.01%
2021/07/06	40.3	47.97	32.1	47.68	47.70	8.1	40,853	0.02%
2021/07/05	38.2	48.95	65.7	48.82	49.00	-27.5	40,576	-0.07%
2021/07/02	16.4	54.52	17	54.74	54.00	-0.6	40,090	0.00%
2021/07/01	41.2	56.87	22.4	56.55	56.50	18.8	39,808	0.05%
2021/06/30	34.8	52.26	33.5	51.46	53.90	1.4	39,398	0.00%
2021/06/29	71.5	52.34	71.8	52.12	51.90	-0.2	38,902	0.00%
2021/06/28	8.9	48.58	12.1	49.83	49.90	-3.3	38,022	-0.01%
2021/06/25	10	45.40	5.2	45.40	45.40	4.8	37,521	0.01%
2021/06/24	91.4	39.74	105.8	39.36	41.30	-14.4	37,242	-0.04%	大賣/
2021/06/23	235.9	37.60	136.2	37.94	37.55	99.6	35,612	0.28%	大買/大賣/
2021/06/22	90.5	39.56	65.8	39.58	39.90	24.7	33,373	0.07%
2021/06/21	8	36.30	23	36.30	36.30	-15	31,830	-0.05%
2021/06/18	9.1	31.45	47.7	32.29	33.00	-38.6	31,713	-0.12%
2021/06/17	28.7	29.28	57.3	29.35	30.00	-28.6	31,502	-0.09%
2021/06/16	82.3	29.32	56.3	29.50	28.50	26	30,980	0.08%
2021/06/15	46.5	28.54	65.6	28.97	29.45	-19.2	30,498	-0.06%
2021/06/11	24.6	27.64	53	27.60	27.25	-28.3	29,919	-0.09%
2021/06/09	19	26.68	6.2	26.55	26.20	12.8	31,097	0.04%
2021/06/08	63.2	27.32	17.6	27.19	26.80	45.6	30,947	0.15%
2021/06/07	18.6	25.78	16	26.48	26.20	2.6	30,768	0.01%
2021/06/04	21	28.22	8	28.04	27.20	13	30,468	0.04%
2021/06/03	25	28.77	28.5	28.69	28.75	-3.5	30,316	-0.01%
2021/06/02	79.5	28.50	82	28.60	28.75	-2.5	30,021	-0.01%
2021/06/01	33	27.76	31	27.41	27.60	2	29,193	0.01%
2021/05/31	15	26.58	13	26.95	26.20	2	28,839	0.01%
2021/05/28	43.2	26.13	17	26.40	26.50	26.2	28,437	0.09%
2021/05/27	20	26.17	9.1	26.22	25.70	10.9	28,111	0.04%
2021/05/26	7	26.72	5	26.30	26.05	2	27,653	0.01%
2021/05/25	36	26.48	30	25.97	26.20	6	27,292	0.02%
2021/05/24	41	26.66	57	26.99	26.75	-16	26,502	-0.06%
2021/05/21	66	24.83	51	24.74	25.10	15	25,387	0.06%
2021/05/20	5	24.03	5	23.75	23.45	0	24,952	0.00%
2021/05/19	63	24.64	54	24.50	24.65	9	25,004	0.04%
2021/05/18	2	23.28	7	22.96	23.55	-5	24,640	-0.02%
2021/05/17	14	21.51	62	21.66	21.45	-48	24,438	-0.20%
2021/05/14	17	24.14	36	23.56	23.30	-19	23,925	-0.08%
2021/05/13	21	26.21	43.2	25.86	25.85	-22.2	23,349	-0.10%
2021/05/12	12.1	28.91	23.3	29.43	28.70	-11.2	22,988	-0.05%
2021/05/11	82.5	34.78	152	34.54	31.85	-69.5	22,719	-0.31%	大賣/
2021/05/10	165	34.47	934	33.82	35.00	-769	21,623	-3.56%	大買/大賣/鉅額交易
2021/05/07	826	32.47	70	31.04	33.10	756	21,216	3.56%	大買/鉅額交易
2021/05/06	60.2	30.12	15	30.80	30.10	45.2	20,974	0.22%
2021/05/05	2	30.18	5.3	30.52	30.05	-3.3	20,872	-0.02%
2021/05/04	16	30.18	203	32.83	29.95	-187	20,732	-0.90%	大賣/鉅額交易
2021/05/03	119	34.47	154	34.00	33.25	-35	20,590	-0.17%	大買/大賣/
2021/04/29	345	31.86	85	31.96	32.50	260	20,313	1.28%	大買/鉅額交易
2021/04/28	56.2	31.78	17	32.77	31.85	39.2	20,265	0.19%
2021/04/27	8	33.28	41	33.35	33.20	-33	20,165	-0.16%
2021/04/26	87	33.19	152.1	32.85	33.50	-65.1	19,984	-0.33%	大賣/
2021/04/23	197.3	31.88	104.3	31.63	31.20	93	19,692	0.47%	大買/大賣/
2021/04/22	102.4	32.99	122	33.68	33.00	-19.6	18,534	-0.11%	大買/大賣/
2021/04/21	125	31.09	81.1	31.11	31.25	43.9	17,455	0.25%	大買/
2021/04/20	70	27.97	84.9	28.25	28.45	-14.9	16,089	-0.09%
2021/04/19	55	25.35	48	25.53	25.90	7	14,151	0.05%
2021/04/16	64.2	23.30	37	23.00	23.55	27.2	13,651	0.20%
2021/04/15	1	21.90	2	22.00	21.95	-1	13,176	-0.01%
2021/04/14	12	22.20	9	22.36	21.75	3	13,512	0.02%
2021/04/13	2	22.02	19	22.12	21.65	-17	13,634	-0.12%
2021/04/12	1	21.50	3	21.40	21.50	-2	13,664	-0.01%
2021/04/09	13	21.26	0	0.00	21.20	13	14,108	0.09%
2021/04/08	3	21.88	3	21.97	21.85	0	14,351	0.00%
2021/04/07	2	21.80	8	21.90	21.85	-6	14,772	-0.04%
2021/04/06	10	21.85	10	22.00	21.90	0	16,249	0.00%
2021/04/01	10	21.91	0	0.00	21.75	10	17,038	0.06%
2021/03/31	4	21.93	0	0.00	21.90	4	17,566	0.02%
2021/03/30	2	21.20	4	21.16	21.15	-2	17,631	-0.01%
2021/03/29	2	21.50	20	21.60	21.50	-18	18,039	-0.10%
2021/03/26	5	21.30	2	21.15	21.30	3	19,605	0.02%
2021/03/25	2	20.75	5	20.70	20.65	-3	20,652	-0.01%
2021/03/24	0	0.00	5	21.28	21.25	-5	21,196	-0.02%
2021/03/23	16	21.85	4	21.88	21.80	12	21,080	0.06%
2021/03/22	13	23.20	34	23.08	23.00	-21	20,831	-0.10%
2021/03/19	27	22.71	24	22.99	22.50	3	20,375	0.01%
2021/03/18	63	22.44	234	22.60	22.55	-171	20,022	-0.85%	大賣/鉅額交易
2021/03/17	240	21.86	48	21.79	21.85	192	19,727	0.97%	大買/鉅額交易
2021/03/16	77	22.78	29	22.47	22.60	48	19,870	0.24%
2021/03/15	4	20.99	42.6	21.28	22.00	-38.6	19,908	-0.19%
2021/03/12	20	19.98	5	20.00	20.00	15	19,489	0.08%
2021/03/11	6	20.48	2	20.45	19.95	4	19,577	0.02%
2021/03/10	13	19.67	14	19.99	19.95	-1	19,392	-0.01%
2021/03/09	10	19.60	21	20.01	19.95	-11	19,393	-0.06%
2021/03/08	10	19.75	12	20.39	19.55	-2	19,297	-0.01%
2021/03/05	21	20.10	0	0.00	19.65	21	19,139	0.11%
2021/03/02	4	19.84	0	0.00	19.55	4	19,315	0.02%
2021/02/26	1	19.85	0	0.00	20.00	1	19,310	0.01%
2021/02/24	3	19.98	0	0.00	19.50	3	19,241	0.02%
2021/02/23	0	0.00	50	20.05	20.05	-50	19,172	-0.26%
2021/02/22	2	20.18	0	0.00	20.25	2	19,128	0.01%
2021/02/19	10	20.10	26	19.98	20.00	-16	18,983	-0.08%
2021/02/18	20	19.35	1	19.80	19.80	19	18,564	0.10%
2021/02/17	0	0.00	160	17.74	18.00	-160	18,364	-0.87%	大賣/鉅額交易
2021/02/03	1	17.95	0	0.00	17.65	1	18,522	0.01%
2021/02/02	0	0.00	2	17.95	17.90	-2	18,517	-0.01%
2021/01/27	0	0.00	3	18.57	18.60	-3	18,255	-0.02%
2021/01/25	2	19.45	0	0.00	19.00	2	18,154	0.01%
2021/01/22	2	18.90	2	19.00	18.95	0	18,049	0.00%
2021/01/21	0	0.00	3	18.60	18.25	-3	17,920	-0.02%
2021/01/20	2	18.25	6	18.43	18.05	-4	17,762	-0.02%
2021/01/19	3	20.10	20	19.78	19.30	-17	17,600	-0.10%
2021/01/18	0	0.00	65.2	19.55	19.55	-65.2	17,527	-0.37%
2021/01/15	7.6	20.02	9	19.54	19.80	-1.4	17,371	-0.01%
2021/01/14	3	21.35	6	21.13	20.95	-3	17,105	-0.02%
2021/01/13	5	20.73	5.1	20.97	20.60	-0.1	16,799	0.00%
2021/01/12	3	20.70	2	20.87	20.60	1	16,661	0.01%
2021/01/11	8	21.58	17	21.48	21.75	-9	16,399	-0.05%
2021/01/08	15	20.96	14	20.71	20.60	1	16,071	0.01%
2021/01/07	19.2	20.58	22	20.36	20.65	-2.8	15,843	-0.02%
2021/01/06	5.1	21.25	9.1	21.50	21.10	-3.9	15,420	-0.03%
2021/01/05	15.4	22.61	15.3	22.52	22.85	0.1	14,979	0.00%
2021/01/04	73.2	23.33	50	23.34	23.35	23.2	14,715	0.16%
2020/12/31	46	22.64	14.5	22.56	22.70	31.5	14,154	0.22%
2020/12/30	51	22.59	54	22.54	22.50	-3	13,819	-0.02%
2020/12/29	149.3	24.17	107.3	23.60	23.40	42	13,373	0.31%	大買/大賣/
2020/12/28	63.2	22.38	30.4	22.72	22.95	32.9	11,946	0.28%
2020/12/25	29.2	20.91	35	21.07	20.90	-5.8	11,038	-0.05%
2020/12/24	3.1	20.00	4	20.00	19.80	-0.9	10,507	-0.01%
2020/12/23	219	19.45	53	19.39	20.00	166	10,363	1.60%	大買/鉅額交易
2020/12/22	115	21.34	51	21.16	19.80	64	9,933	0.64%	大買/
2020/12/21	71	19.67	179	19.70	20.45	-108	8,294	-1.30%	大賣/鉅額交易
2020/12/18	407.1	18.17	305.1	18.48	18.60	102	7,201	1.42%	大買/大賣/鉅額交易
2020/12/17	1	17.30	2	17.28	17.35	-1	6,540	-0.02%
2020/12/16	0	0.00	4	17.33	17.50	-4	6,504	-0.06%
2020/12/15	4	17.60	1	17.80	17.35	3	6,431	0.05%
2020/12/14	4	17.13	12	17.14	17.55	-8	6,229	-0.13%
2020/12/11	15	16.69	3	16.73	16.75	12	6,034	0.20%
2020/12/10	18.1	17.53	11	17.64	17.35	7.1	5,814	0.12%
2020/12/09	37	18.39	23	18.58	18.60	14	5,442	0.26%
2020/12/08	0	0.00	20	16.65	17.85	-20	4,384	-0.46%
2020/12/07	20	16.08	3	16.13	16.25	17	4,114	0.41%
2020/12/04	2	15.70	0	0.00	15.70	2	3,990	0.05%
2020/12/03	10	15.90	1	15.90	15.70	9	4,051	0.22%
2020/12/02	0	0.00	6	15.69	15.70	-6	4,129	-0.15%
2020/12/01	0	0.00	1	15.65	15.75	-1	4,134	-0.02%
2020/11/30	0	0.00	8	15.84	15.85	-8	4,126	-0.19%
2020/11/27	3	15.70	5	15.78	15.75	-2	4,077	-0.05%
2020/11/26	15	15.74	8	15.95	16.00	7	4,002	0.17%
2020/11/25	5	15.50	0	0.00	15.25	5	3,984	0.13%
2020/11/23	1	15.15	0	0.00	15.15	1	3,966	0.03%
2020/11/17	0	0.00	1	14.85	14.90	-1	3,994	-0.03%
2020/11/13	7	15.15	0	0.00	14.85	7	4,027	0.17%
2020/11/12	5	15.10	2	15.15	15.25	3	3,957	0.08%
2020/11/11	0	0.00	5	14.82	14.80	-5	3,838	-0.13%
2020/10/27	0	0.00	1	14.70	14.70	-1	3,873	-0.03%
2020/10/26	5	14.98	0	0.00	14.90	5	3,868	0.13%
2020/10/23	2	14.53	1	14.70	14.70	1	3,832	0.03%
2020/10/22	3	14.25	4	14.59	14.70	-1	3,813	-0.03%
2020/10/20	0	0.00	15	14.30	14.35	-15	3,769	-0.40%
2020/10/16	2	14.40	0	0.00	14.30	2	3,758	0.05%
2020/10/15	1	14.50	0	0.00	14.50	1	3,723	0.03%
2020/10/13	1	14.85	2	14.73	14.85	-1	3,684	-0.03%
2020/10/12	0	0.00	4	14.79	14.60	-4	3,660	-0.11%
2020/10/08	2	15.25	0	0.00	15.15	2	3,595	0.06%
2020/10/07	18	15.49	14	15.59	15.40	4	3,535	0.11%
2020/10/06	1	15.60	0	0.00	15.65	1	3,463	0.03%
2020/10/05	13	15.75	0	0.00	15.95	13	3,387	0.38%
2020/09/30	2	15.15	2	15.18	15.20	0	3,244	0.00%
2020/09/29	3	15.32	3	15.27	15.25	0	3,255	0.00%
2020/09/28	2	15.05	3	15.35	15.15	-1	3,157	-0.03%
2020/09/24	4	14.00	0	0.00	14.00	4	3,030	0.13%
2020/09/23	0	0.00	16	14.58	14.40	-16	3,009	-0.53%
2020/09/22	2	14.65	0	0.00	14.60	2	2,976	0.07%
2020/09/18	0	0.00	4	14.70	14.75	-4	2,957	-0.14%
2020/09/17	0	0.00	1	14.80	14.80	-1	2,945	-0.03%
2020/09/15	9	14.94	0	0.00	14.95	9	2,959	0.30%
2020/09/14	1	14.90	10	14.90	14.95	-9	3,089	-0.29%
2020/09/11	1	14.65	0	0.00	14.55	1	3,156	0.03%
2020/09/10	0	0.00	1	15.05	14.95	-1	3,094	-0.03%
2020/09/08	2	15.48	0	0.00	15.30	2	2,964	0.07%
2020/09/07	0	0.00	0.2	15.60	15.60	-0.2	2,894	-0.01%
2020/09/01	2	15.85	35	15.88	15.55	-33	2,750	-1.20%
2020/08/31	157	15.87	154	15.98	15.95	3	2,710	0.11%	大買/大賣/
2020/08/28	0	0.00	2	15.48	15.45	-2	2,505	-0.08%
2020/08/27	16	15.64	3	15.65	15.55	13	2,475	0.53%
2020/08/26	3	16.10	12	15.92	16.25	-9	2,362	-0.38%
2020/08/20	12	14.66	4	14.60	14.60	8	2,134	0.37%
2020/08/18	0	15.30	0	0.00	15.30	0	2,053	0.00%
2020/08/17	5	15.38	15	15.51	15.55	-10	2,034	-0.49%
2020/08/14	0	0.00	4	15.08	15.35	-4	1,982	-0.20%
2020/08/10	4	14.70	1	14.70	14.70	3	1,828	0.16%
2020/08/07	4	14.00	0	0.00	14.10	4	1,798	0.22%
2020/07/31	0	0.00	1	14.20	14.30	-1	1,860	-0.05%
2020/07/28	0.1	13.50	2	13.60	13.40	-1.9	1,879	-0.10%
2020/07/27	0	0.00	33	13.82	13.70	-33	1,901	-1.74%
2020/07/24	2	13.95	0	0.00	13.95	2	1,936	0.10%
2020/07/23	0	0.00	4	14.20	14.25	-4	1,953	-0.20%
2020/07/15	2	14.50	0	0.00	14.50	2	2,296	0.09%
2020/07/10	10	14.60	0	0.00	14.70	10	2,365	0.42%
2020/07/09	3	14.95	1	15.00	14.95	2	2,360	0.08%
2020/07/08	8	15.30	0	0.00	15.30	8	2,336	0.34%
2020/07/07	0	0.00	4	15.78	15.85	-4	2,317	-0.17%
2020/06/24	0	0.00	1	15.25	15.20	-1	2,408	-0.04%
2020/06/19	34	15.69	32	16.07	15.50	2	2,397	0.08%
2020/06/18	3	15.15	0	0.00	15.55	3	2,268	0.13%
2020/06/12	0	0.00	6	14.30	14.35	-6	2,217	-0.27%
2020/06/11	10	14.78	0	0.00	14.60	10	2,309	0.43%
2020/06/10	0	0.00	2	14.95	15.05	-2	2,298	-0.09%
2020/06/09	0	0.00	1.2	14.91	14.80	-1.2	2,317	-0.05%
2020/06/08	10	14.68	0	0.00	14.70	10	2,325	0.43%
2020/06/05	10	14.60	0	0.00	14.65	10	2,326	0.43%
2020/06/03	0	0.00	2	14.48	14.40	-2	2,341	-0.09%
2020/06/01	0	0.00	3	14.15	14.10	-3	2,317	-0.13%
2020/05/21	0	0.00	1	14.30	14.25	-1	2,323	-0.04%
2020/05/20	0.2	13.95	0	0.00	13.95	0.2	2,306	0.01%
2020/05/18	2	13.80	0	0.00	13.80	2	2,316	0.09%
2020/05/15	4	13.69	0	0.00	13.60	4	2,310	0.17%
2020/05/12	2	14.40	3	14.60	14.50	-1	2,305	-0.04%
2020/05/11	0	0.00	4	14.70	14.70	-4	2,299	-0.17%
2020/05/04	6	14.45	0	0.00	14.30	6	2,269	0.26%
2020/04/29	3	14.80	0	0.00	14.95	3	2,330	0.13%
2020/04/24	0	0.00	2	14.68	14.50	-2	2,306	-0.09%
2020/04/23	1	14.55	1	14.60	14.60	0	2,284	0.00%
2020/04/22	2	13.85	7	14.05	14.20	-5	2,242	-0.22%
2020/04/21	5	14.41	13	14.60	14.50	-8	2,227	-0.36%
2020/04/20	3	13.72	0	0.00	13.75	3	2,026	0.15%
2020/04/17	1	13.55	0	0.00	13.45	1	2,012	0.05%
2020/04/15	0	13.50	1	13.45	13.50	-1	1,969	-0.05%
2020/04/14	0	0.00	1	12.95	13.00	-1	1,937	-0.05%
2020/04/13	6	12.48	0	0.00	12.50	6	1,923	0.31%
2020/04/09	0	0.00	10	12.25	12.25	-10	1,912	-0.52%
2020/04/07	15	12.17	0	0.00	12.10	15	1,880	0.80%
2020/04/06	5	12.00	0	0.00	12.10	5	1,839	0.27%
2020/04/01	0	0.00	3	11.77	12.00	-3	1,811	-0.17%
2020/03/31	3	11.23	2	11.30	11.20	1	1,756	0.06%
2020/03/30	1	10.90	3	11.02	11.00	-2	1,745	-0.11%
2020/03/26	4	10.50	10	10.35	10.65	-6	1,698	-0.35%
2020/03/24	10	10.30	0	0.00	10.25	10	1,738	0.58%
2020/03/23	2	9.55	2	9.92	9.81	0	1,737	0.00%
2020/03/19	2	9.81	0	0.00	9.47	2	1,721	0.12%
2020/03/17	2	10.55	0	0.00	10.45	2	1,663	0.12%
2020/03/16	2	11.45	0	0.00	11.35	2	1,555	0.13%
2020/03/09	1	12.70	29	12.85	12.65	-28	1,423	-1.97%
2020/02/27	0	0.00	1	13.30	13.40	-1	1,397	-0.07%
2020/02/25	8	13.51	0	0.00	13.60	8	1,389	0.58%
2020/02/05	1	13.30	0	0.00	13.30	1	1,375	0.07%
2020/01/16	1	15.80	0	0.00	15.90	1	1,181	0.08%
2019/12/27	0	0.00	1	16.85	16.80	-1	1,387	-0.07%
2019/12/25	0	0.00	1	17.00	17.00	-1	1,474	-0.07%
2019/12/11	1	16.45	0	0.00	16.40	1	1,473	0.07%
2019/11/27	0	0.00	0.4	16.30	16.30	-0.4	1,849	-0.02%
2019/11/12	0	0.00	0	15.90	15.85	0	1,957	0.00%
2019/11/08	0	0.00	1	16.20	16.15	-1	1,961	-0.05%
2019/11/05	9	16.20	0	0.00	16.35	9	1,978	0.45%
2019/11/01	1	16.40	0	0.00	16.35	1	1,986	0.05%
2019/10/29	8	16.50	0	0.00	16.40	8	1,998	0.40%
2019/10/14	0	0.00	2	17.70	17.75	-2	2,267	-0.09%
2019/09/20	2	16.50	0	0.00	16.60	2	1,992	0.10%
2019/09/06	5	17.05	5	17.05	17.00	0	1,733	0.00%
2019/09/05	10	17.55	2	17.58	17.30	8	1,690	0.47%
2019/08/06	1	15.60	0	0.00	15.85	1	1,324	0.08%
2019/08/02	1	16.10	0	0.00	16.20	1	1,302	0.08%
2019/07/18	11	17.38	11	17.40	17.30	0	1,050	0.00%
2019/07/03	0	0.00	10	16.25	16.45	-10	1,138	-0.88%
2019/06/28	0	0.00	10	16.00	16.10	-10	1,125	-0.89%
2019/06/21	20	15.90	0	0.00	15.90	20	1,120	1.79%
2019/06/20	0	0.00	1	15.65	15.70	-1	1,113	-0.09%
2019/04/26	0	0.00	1	17.20	17.15	-1	980	-0.10%
2019/04/25	1	17.70	1	17.60	17.45	0	981	0.00%
2019/04/08	0	0.00	57	15.91	16.00	-57	744	-7.65%
2019/03/29	0	0.00	53	15.64	15.70	-53	777	-6.81%
2019/01/17	40	15.53	0	0.00	15.60	40	1,372	2.92%
2019/01/16	70	15.62	0	0.00	15.50	70	1,425	4.91%
2018/12/24	0	0.00	2	15.90	15.90	-2	2,706	-0.07%
2018/12/17	2	16.80	0	0.00	16.70	2	2,725	0.07%
2018/12/10	1	16.40	1	16.70	16.30	0	2,707	0.00%
2018/11/29	1	15.80	0	0.00	15.80	1	2,737	0.04%
2018/10/24	2	16.80	0	0.00	16.35	2	3,249	0.06%
2018/10/15	0	0.00	2	18.25	18.05	-2	3,026	-0.07%
2018/10/12	10	17.98	12	17.88	17.65	-2	2,807	-0.07%
2018/10/11	5	17.58	13	17.38	18.00	-8	2,612	-0.31%
2018/10/09	15	17.06	13	16.95	17.60	2	2,327	0.09%
2018/09/19	2	15.30	0	0.00	15.30	2	2,032	0.10%
2018/09/04	0	0.00	1	15.95	16.00	-1	1,898	-0.05%
2018/08/31	0	0.00	1	16.35	16.30	-1	1,876	-0.05%
2018/08/30	9	16.40	0	0.00	16.40	9	1,864	0.48%
2018/08/13	0	0.00	1	16.60	16.55	-1	1,609	-0.06%
2018/08/08	0	0.00	1	17.90	18.20	-1	1,465	-0.07%
2018/08/07	3	18.33	1	18.15	18.00	2	1,414	0.14%
2018/08/06	1	18.05	1	17.40	17.90	0	1,255	0.00%
2018/08/01	0	0.00	1	16.30	16.30	-1	988	-0.10%
2018/07/30	0	0.00	300	15.78	15.80	-300	1,013	-29.60%	大賣/鉅額交易
2018/07/25	302	16.67	0	0.00	16.20	302	879	34.36%	大買/鉅額交易
2018/07/24	0	0.00	1	16.05	16.40	-1	835	-0.12%
2018/07/20	0	0.00	70	15.25	15.35	-70	800	-8.75%
2018/07/11	30	15.62	0	0.00	15.50	30	860	3.49%
2018/07/06	20	15.40	0	0.00	15.40	20	907	2.20%
2018/06/29	10	15.35	0	0.00	15.30	10	925	1.08%
2018/06/28	11	15.76	0	0.00	15.20	11	928	1.18%
2018/06/15	0	0.00	5	16.95	17.00	-5	860	-0.58%
2018/06/11	0	0.00	0.2	16.90	16.95	-0.2	866	-0.02%
2018/06/08	1	16.90	0	0.00	16.90	1	871	0.11%
2018/05/21	0	0.00	1	17.00	17.05	-1	959	-0.10%
2018/05/11	0	0.00	10	17.75	17.60	-10	1,016	-0.98%
2018/05/07	0	0.00	1	17.50	17.40	-1	985	-0.10%
2018/05/04	0	0.00	1	17.40	17.50	-1	984	-0.10%
2018/05/03	2	17.30	0	0.00	17.35	2	987	0.20%
2018/04/27	2	17.35	0	0.00	17.30	2	1,010	0.20%
2018/04/26	8	17.35	0	0.00	17.35	8	1,031	0.78%
2018/04/24	1	17.35	0	0.00	17.40	1	1,077	0.09%
2018/04/13	0	0.00	1	18.05	18.00	-1	1,120	-0.09%
2018/04/12	1	17.95	0	0.00	17.80	1	1,129	0.09%
2018/03/31	17	17.80	0	0.00	17.80	17	1,162	1.46%