新興 (2605)-元大-鶯歌券商分點個股進出

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
32.20
漲跌
▲2.90
漲幅
+9.90%
成交量
40,859張
產業
上市航運類股
765人加入追蹤

立即追蹤
本地時間:14:30

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

新興 (2605)籌碼相關－元大-鶯歌券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-鶯歌券商分點個股進出
元大-鶯歌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
2024/05/28	19	31.67	11	31.54	32.20	8	14,362	0.06%
2024/05/27	0	0.00	25	29.28	29.30	-25	14,079	-0.18%
2024/05/23	3	28.30	3	28.33	28.00	0	14,075	0.00%
2024/05/22	0	0.00	2	28.70	28.95	-2	14,147	-0.01%
2024/05/21	2	28.00	0	0.00	28.10	2	14,300	0.01%
2024/05/20	3	28.92	5	28.93	28.85	-2	14,832	-0.01%
2024/05/17	25	29.02	17	29.36	28.70	8	14,935	0.05%
2024/05/16	0	0.00	3.2	29.28	29.50	-3.2	14,772	-0.02%
2024/05/15	9	28.64	8	28.66	28.45	1	14,505	0.01%
2024/05/14	11.2	29.34	19	29.55	29.40	-7.8	14,149	-0.06%
2024/05/13	16	28.81	34	28.55	28.20	-18	12,900	-0.14%
2024/05/10	34	27.55	14	27.53	27.45	20	11,775	0.17%
2024/05/09	2	26.70	3	27.12	26.85	-1	11,194	-0.01%
2024/05/08	14	27.10	22	27.26	26.60	-8	10,816	-0.07%
2024/04/29	3	27.13	1	26.35	26.55	2	9,260	0.02%
2024/04/26	12	26.35	12	26.63	26.60	0	9,017	0.00%
2024/04/25	3	25.77	0	0.00	25.70	3	8,833	0.03%
2024/04/24	0	0.00	43	25.60	26.15	-43	8,851	-0.49%
2024/04/23	1	26.05	1	25.75	25.90	0	8,843	0.00%
2024/04/22	55	26.57	16	27.14	26.00	39	8,812	0.44%
2024/04/19	5	26.39	9	27.04	26.60	-4	8,358	-0.05%
2024/04/18	0	0.00	6	25.15	25.15	-6	7,740	-0.08%
2024/04/17	1	25.50	1	25.60	25.30	0	7,806	0.00%
2024/04/16	8	25.11	2	25.25	25.25	6	7,912	0.08%
2024/04/15	28	26.39	26	26.52	26.40	2	8,024	0.02%
2024/04/12	0	0.00	2	26.38	26.35	-2	8,064	-0.02%
2024/04/11	3	26.17	12	26.08	26.10	-9	8,264	-0.11%
2024/04/09	0	0.00	1	25.10	24.95	-1	8,859	-0.01%
2024/04/01	0	0.00	5	24.40	24.30	-5	9,175	-0.05%
2024/03/29	4	24.09	2	24.10	24.05	2	9,291	0.02%
2024/03/28	1	24.30	0	0.00	24.30	1	9,545	0.01%
2024/03/27	3	24.35	0	0.00	24.35	3	9,689	0.03%
2024/03/26	5	24.64	0	0.00	24.40	5	9,921	0.05%
2024/03/19	6	25.53	9	25.61	25.70	-3	11,173	-0.03%
2024/03/15	6	24.65	7	24.45	24.55	-1	12,038	-0.01%
2024/03/13	5	25.34	3	25.40	25.35	2	14,522	0.01%
2024/03/11	8	26.29	7	26.43	26.35	1	17,041	0.01%
2024/03/08	1	26.00	2	25.48	25.35	-1	19,216	-0.01%
2024/03/07	7	25.63	16	25.99	25.50	-9	19,921	-0.05%
2024/03/06	5	26.56	1	27.25	26.35	4	20,398	0.02%
2024/03/05	13	27.22	6	27.63	27.15	7	20,507	0.03%
2024/03/04	5	26.92	2	27.00	27.00	3	20,436	0.01%
2024/03/01	3	27.55	5	27.17	27.20	-2	20,874	-0.01%
2024/02/29	7	27.84	2	28.00	27.65	5	21,012	0.02%
2024/02/27	1	27.05	11	27.08	27.05	-10	20,683	-0.05%
2024/02/26	1	27.35	2	27.75	27.40	-1	20,529	0.00%
2024/02/23	4	27.28	2	27.33	27.25	2	20,350	0.01%
2024/02/22	11	27.37	1	27.85	27.10	10	20,186	0.05%
2024/02/21	78	27.98	14	28.04	27.50	64	19,912	0.32%
2024/02/20	2	25.95	6	26.45	26.60	-4	19,353	-0.02%
2024/02/19	1	25.85	32	24.99	25.80	-31	19,125	-0.16%
2024/02/16	1	24.45	60	24.46	24.65	-59	18,996	-0.31%
2024/02/15	0	0.00	46	23.18	24.05	-46	18,938	-0.24%
2024/02/05	1	22.55	12	22.53	22.65	-11	18,889	-0.06%
2024/02/02	43	22.91	0	0.00	22.85	43	18,942	0.23%
2024/02/01	1	23.30	62	23.25	23.45	-61	18,981	-0.32%
2024/01/31	41	23.02	1	23.50	22.90	40	18,979	0.21%
2024/01/30	21	23.35	0	0.00	23.35	21	18,961	0.11%
2024/01/29	2	23.33	84	23.50	23.70	-82	18,970	-0.43%
2024/01/26	40	23.25	0	0.00	23.15	40	18,972	0.21%
2024/01/25	41	23.50	0	0.00	23.40	41	18,982	0.22%
2024/01/24	0	24.00	102	23.92	23.85	-102	19,030	-0.54%	大賣/鉅額交易
2024/01/23	101	23.64	120	24.05	23.50	-19	19,036	-0.10%	大買/大賣/
2024/01/19	12	23.53	11	23.60	23.55	1	19,075	0.01%
2024/01/18	0	0.00	2	23.58	23.60	-2	19,136	-0.01%
2024/01/17	41	23.51	0	0.00	23.40	41	19,114	0.21%
2024/01/16	33	23.92	1	23.75	23.80	32	19,150	0.17%
2024/01/15	8	24.39	10	24.71	24.50	-2	19,233	-0.01%
2024/01/12	52	24.47	72	24.85	24.45	-20	19,412	-0.10%
2024/01/11	42	24.62	0	0.00	24.55	42	19,744	0.21%
2024/01/10	34	25.10	0	0.00	24.70	34	19,772	0.17%
2024/01/09	24	25.87	0	0.00	25.80	24	19,675	0.12%
2024/01/08	23	26.84	41	27.25	26.95	-18	19,526	-0.09%
2024/01/05	32	27.06	31	27.52	27.60	1	19,410	0.01%
2024/01/04	65	27.25	82	27.11	27.30	-17	19,050	-0.09%
2024/01/03	3	25.95	23	26.15	26.20	-20	18,525	-0.11%
2024/01/02	58	25.86	2	25.68	25.60	56	18,647	0.30%
2023/12/29	0	0.00	36	25.51	25.35	-36	18,537	-0.19%
2023/12/28	20	25.25	0	0.00	25.20	20	18,565	0.11%
2023/12/27	24	25.67	1	25.65	25.60	23	18,584	0.12%
2023/12/26	18	26.05	53	25.97	25.80	-35	18,640	-0.19%
2023/12/25	41	25.60	55	25.40	25.55	-14	18,655	-0.08%
2023/12/21	5	27.09	5	26.49	27.05	0	18,665	0.00%
2023/12/20	0	0.00	1	26.60	26.80	-1	18,503	-0.01%
2023/12/19	7	27.41	8	26.65	26.85	-1	18,498	-0.01%
2023/12/18	108	27.72	81	27.77	27.55	27	18,534	0.15%	大買/
2023/12/15	1	27.35	11	27.56	27.20	-10	18,789	-0.05%
2023/12/14	2	27.15	7	27.59	27.30	-5	18,972	-0.03%
2023/12/13	63	28.20	49	27.74	27.75	14	19,259	0.07%
2023/12/12	2	27.83	8	28.01	27.90	-6	19,542	-0.03%
2023/12/11	35	28.21	48	28.28	27.90	-13	19,459	-0.07%
2023/12/08	30	28.53	34	28.81	29.30	-4	18,535	-0.02%
2023/12/07	25	27.89	24	27.92	28.10	1	16,888	0.01%
2023/12/06	34	28.19	18	28.88	28.50	16	16,039	0.10%
2023/12/05	33	28.10	52	28.65	28.80	-19	14,345	-0.13%
2023/12/04	13	24.86	20	25.66	26.20	-7	12,101	-0.06%
2023/12/01	4	23.36	6	23.63	23.85	-2	11,401	-0.02%
2023/11/30	7	22.61	2	23.13	22.60	5	10,862	0.05%
2023/11/29	10	21.96	7	22.60	22.30	3	10,612	0.03%
2023/11/28	17	22.51	10	22.57	22.30	7	10,412	0.07%
2023/11/27	2	21.60	2.6	21.25	21.30	-0.6	9,810	-0.01%
2023/11/17	0	0.00	3	20.65	20.70	-3	9,992	-0.03%
2023/11/16	0	0.00	3	20.55	20.55	-3	10,185	-0.03%
2023/11/15	0	0.00	5	20.22	20.15	-5	10,589	-0.05%
2023/11/14	5	20.55	0	0.00	20.15	5	10,833	0.05%
2023/11/10	3.1	20.29	0	0.00	20.25	3.1	10,784	0.03%
2023/11/09	0.1	20.80	0	0.00	20.55	0.1	10,716	0.00%
2023/11/07	0	0.00	1	21.45	21.40	-1	10,703	-0.01%
2023/11/06	0.1	21.85	0	0.00	21.70	0.1	10,692	0.00%
2023/11/02	1	21.45	0	0.00	21.55	1	10,640	0.01%
2023/10/31	2	22.00	0	0.00	21.60	2	10,527	0.02%
2023/10/27	0	0.00	1	21.90	22.20	-1	10,461	-0.01%
2023/10/26	1	22.20	1	22.25	22.25	0	10,411	0.00%
2023/10/24	0	0.00	2	22.00	22.95	-2	10,430	-0.02%
2023/10/23	7	22.95	4	23.20	22.70	3	10,314	0.03%
2023/10/20	5	23.91	3	23.95	23.90	2	10,141	0.02%
2023/10/19	18	23.93	21	24.11	24.45	-3	9,938	-0.03%
2023/10/13	2	23.93	6	24.26	23.75	-4	9,248	-0.04%
2023/10/11	8	24.01	0	0.00	23.85	8	9,077	0.09%
2023/10/06	25	24.17	30	24.00	24.30	-5	8,907	-0.06%
2023/10/05	1	23.10	2	23.45	23.10	-1	8,616	-0.01%
2023/10/04	1	22.80	0	0.00	22.90	1	8,536	0.01%
2023/10/02	6	23.23	3	22.70	22.55	3	8,403	0.04%
2023/09/28	10	23.95	16	24.06	23.75	-6	8,239	-0.07%
2023/09/27	11	24.08	13	23.88	23.60	-2	8,122	-0.02%
2023/09/26	0	23.55	0	0.00	23.30	0	7,747	0.00%
2023/09/22	2	22.75	0	0.00	22.90	2	7,662	0.03%
2023/09/21	9	23.41	3	24.15	23.30	6	7,516	0.08%
2023/09/20	15	24.55	28.1	24.58	23.85	-13.1	7,195	-0.18%
2023/09/19	21.8	24.01	13.1	24.26	23.85	8.7	6,443	0.14%
2023/09/18	77.3	23.88	67	24.04	23.70	10.3	6,102	0.17%
2023/09/15	23	23.47	38	24.00	24.30	-15	5,512	-0.27%
2023/09/14	23	22.01	12.6	21.96	22.10	10.4	4,726	0.22%
2023/09/08	0	0.00	5	21.15	20.85	-5	4,365	-0.11%
2023/09/07	1.2	21.21	0	0.00	20.50	1.2	4,285	0.03%
2023/09/06	5	20.96	6	21.01	20.95	-1	4,247	-0.02%
2023/08/28	0.1	19.65	0.2	19.60	19.50	-0.1	4,147	0.00%
2023/08/25	1.2	19.94	2	20.08	19.80	-0.8	4,151	-0.02%
2023/08/24	2.3	20.22	0	0.00	20.10	2.3	4,108	0.06%
2023/08/23	5	21.41	11	21.65	21.25	-6	4,004	-0.15%
2023/08/22	8	21.15	7	20.91	21.15	1	3,712	0.03%
2023/08/21	2	20.05	0	0.00	19.85	2	3,431	0.06%
2023/08/18	12	20.26	16	20.51	20.95	-4	2,996	-0.13%
2023/08/14	4	18.20	0	0.00	18.15	4	2,692	0.15%
2023/08/11	0	0.00	5	19.17	19.20	-5	2,649	-0.19%
2023/08/10	2	18.65	0	0.00	18.90	2	2,633	0.08%
2023/08/09	3	18.80	0	0.00	18.80	3	2,630	0.11%
2023/07/28	6	19.55	5	19.45	19.30	1	2,744	0.04%
2023/07/27	1	18.85	0	0.00	18.95	1	2,658	0.04%
2023/07/25	2	18.35	0	0.00	18.35	2	2,664	0.08%
2023/07/24	4	18.35	0	0.00	18.35	4	2,678	0.15%
2023/07/19	0.2	18.90	0	0.00	18.75	0.2	2,738	0.01%
2023/07/17	0	0.00	0.3	19.00	19.20	-0.3	2,754	-0.01%
2023/07/14	0	0.00	0	19.50	19.00	0	2,789	0.00%
2023/07/13	1.2	18.80	0	0.00	18.70	1.2	2,823	0.04%
2023/07/12	1	19.10	0	0.00	19.05	1	2,822	0.04%
2023/07/10	1	19.60	0	0.00	19.55	1	2,869	0.04%
2023/07/07	0	20.00	0	0.00	19.80	0	2,903	0.00%
2023/07/05	2	20.35	0	0.00	20.35	2	2,950	0.07%
2023/06/30	2.3	20.17	0	0.00	20.10	2.3	3,158	0.07%
2023/06/29	0.1	20.20	0	0.00	20.05	0.1	3,146	0.00%
2023/06/28	4.1	20.68	2	20.50	20.55	2.1	3,170	0.07%
2023/06/27	0	20.90	0	0.00	20.75	0	3,263	0.00%
2023/06/26	0.1	21.35	0	0.00	21.25	0.1	3,363	0.00%
2023/06/19	3	21.22	0	0.00	21.20	3	3,763	0.08%
2023/06/16	2	21.60	0	21.75	21.60	2	3,810	0.05%
2023/06/14	1	21.65	1	21.55	21.60	0	3,950	0.00%
2023/06/13	1	21.30	0	0.00	21.20	1	4,126	0.02%
2023/06/12	0.1	21.30	0	0.00	21.25	0.1	4,440	0.00%
2023/06/09	0	0.00	1	21.40	21.60	-1	4,557	-0.02%
2023/06/08	3	22.10	0	0.00	21.75	3	4,624	0.06%
2023/06/06	1	21.05	1	21.20	21.20	0	4,833	0.00%
2023/06/05	1	20.90	0	0.00	20.85	1	5,025	0.02%
2023/06/01	1	20.45	30	20.30	20.45	-29	5,466	-0.53%
2023/05/29	0	0.00	2	21.55	21.45	-2	7,857	-0.03%
2023/05/26	30	21.50	0	0.00	21.40	30	8,511	0.35%
2023/05/25	2	22.15	0	0.00	22.00	2	8,858	0.02%
2023/05/19	0	0.00	4	22.20	22.10	-4	8,903	-0.04%
2023/05/17	2	22.40	0	0.00	22.40	2	8,929	0.02%
2023/05/15	1	21.90	0	0.00	21.90	1	8,918	0.01%
2023/05/10	2	22.65	2	22.20	22.45	0	8,826	0.00%
2023/05/04	3	21.72	0	0.00	21.65	3	8,728	0.03%
2023/05/02	1	22.25	0	0.00	22.20	1	8,780	0.01%
2023/04/26	0	0.00	1	21.95	22.25	-1	8,721	-0.01%
2023/04/19	0	0.00	1	24.40	24.15	-1	8,602	-0.01%
2023/04/18	1	24.90	0	0.00	24.50	1	8,575	0.01%
2023/04/17	1	25.15	0	0.00	25.25	1	8,545	0.01%
2023/04/14	0	0.00	1	25.10	25.20	-1	8,534	-0.01%
2023/04/10	1	25.65	0	0.00	25.60	1	8,468	0.01%
2023/04/07	2	25.87	5	25.85	25.70	-3	8,480	-0.03%
2023/04/06	1	25.25	9	25.52	25.50	-8	8,432	-0.09%
2023/03/31	2	24.75	2	24.75	24.75	0	8,349	0.00%
2023/03/29	0	24.65	0	0.00	24.45	0	8,700	0.00%
2023/03/28	8	24.79	0	0.00	24.35	8	8,788	0.09%
2023/03/24	2	23.90	0	0.00	24.00	2	8,728	0.02%
2023/03/23	2	23.83	0	0.00	23.75	2	8,719	0.02%
2023/03/22	15	25.63	12	25.26	24.85	3	8,581	0.03%
2023/03/21	0	25.00	0	0.00	24.75	0	8,388	0.00%
2023/03/20	0	24.80	0	0.00	24.45	0	8,336	0.00%
2023/03/16	3	25.82	0	0.00	25.10	3	8,185	0.04%
2023/03/15	2	25.90	2.5	26.05	25.90	-0.5	7,998	-0.01%
2023/03/10	1	26.00	2	25.00	25.00	-1	7,522	-0.01%
2023/03/08	0	0.00	1	25.65	25.65	-1	7,310	-0.01%
2023/03/07	1	26.45	0.5	26.45	26.45	0.5	7,152	0.01%
2023/03/06	1	27.00	0	0.00	26.85	1	7,073	0.01%
2023/03/03	22	26.55	21	26.45	27.00	1	6,800	0.01%
2023/03/02	37	26.44	51	26.34	26.10	-14	6,399	-0.22%
2023/03/01	36	26.31	20	26.28	25.40	16	5,622	0.28%
2023/02/24	12	24.86	14	24.95	25.70	-2	4,432	-0.05%
2023/02/23	2	23.05	3	23.22	23.40	-1	3,756	-0.03%
2023/02/22	0	0.00	1	21.30	21.30	-1	3,407	-0.03%
2023/02/21	1	21.10	0	0.00	21.25	1	3,384	0.03%
2023/02/20	0	0.00	5	21.00	21.00	-5	3,461	-0.14%
2023/02/16	0	0.00	3	20.82	20.80	-3	3,472	-0.09%
2023/02/08	0	0.00	1	20.25	20.30	-1	3,651	-0.03%
2023/02/07	2	20.30	0	0.00	20.25	2	3,662	0.05%
2023/02/02	0	0.00	1	20.30	20.35	-1	3,683	-0.03%
2023/01/31	0	0.00	1	20.10	20.20	-1	3,663	-0.03%
2023/01/30	0	0.00	2	19.20	19.40	-2	3,625	-0.06%
2023/01/17	0	0.00	0.1	19.10	19.20	-0.1	3,629	0.00%
2023/01/16	0	0.00	6	19.05	19.00	-6	3,646	-0.16%
2023/01/11	1	19.25	0	0.00	19.35	1	3,659	0.03%
2023/01/04	2	19.25	0	0.00	19.20	2	3,734	0.05%
2022/12/28	0	0.00	2	20.35	20.50	-2	3,731	-0.05%
2022/12/23	3	20.93	3	20.68	20.65	0	3,703	0.00%
2022/12/22	13	21.39	6	21.68	21.40	7	3,650	0.19%
2022/12/20	1	20.10	3.1	20.76	20.10	-2.1	3,388	-0.06%
2022/12/19	3.1	20.89	0	0.00	20.05	3.1	3,370	0.09%
2022/12/16	2	20.63	1.1	20.65	20.65	1	3,428	0.03%
2022/12/15	2	20.35	2	20.40	20.45	0	3,384	0.00%
2022/12/09	0	0.00	1	19.30	19.60	-1	3,547	-0.03%
2022/12/08	0	0.00	1	19.05	19.20	-1	3,712	-0.03%
2022/12/07	3	19.38	1	19.15	18.90	2	3,746	0.05%
2022/11/30	0	0.00	2	20.20	20.10	-2	3,679	-0.05%
2022/11/25	0	0.00	3	19.85	19.95	-3	3,683	-0.08%
2022/11/24	1	19.20	1	19.35	19.45	0	3,637	0.00%
2022/11/23	5	19.09	5.1	19.10	19.25	-0.1	3,630	0.00%
2022/11/22	0.1	18.50	0	0.00	18.40	0.1	3,625	0.00%
2022/11/17	0.2	19.08	0	0.00	19.00	0.2	3,692	0.00%
2022/11/16	3.3	19.59	4	19.35	19.05	-0.7	3,815	-0.02%
2022/11/14	0.1	19.15	0	0.00	19.15	0.1	4,233	0.00%
2022/11/09	5	18.36	5	18.35	18.35	0	4,511	0.00%
2022/11/07	5	18.30	10	18.35	18.45	-5	4,462	-0.11%
2022/11/02	0	0.00	1	17.75	17.60	-1	4,418	-0.02%
2022/11/01	0	17.55	0	0.00	17.50	0	4,426	0.00%
2022/10/27	1	18.40	0	0.00	18.40	1	4,523	0.02%
2022/10/26	1	17.85	1	17.95	18.30	0	4,565	0.00%
2022/10/25	1	18.35	1	18.50	18.30	0	4,579	0.00%
2022/10/24	0	0.00	0.1	18.50	18.30	-0.1	4,594	0.00%
2022/10/17	0.1	17.85	0	0.00	18.00	0.1	5,177	0.00%
2022/10/13	0.1	17.70	0	0.00	17.45	0.1	5,626	0.00%
2022/10/12	0.1	18.75	0	0.00	18.65	0.1	5,660	0.00%
2022/10/11	0	0.00	1	19.35	19.30	-1	5,650	-0.02%
2022/10/07	1.1	20.05	0	0.00	19.90	1.1	5,645	0.02%
2022/10/06	2.1	19.85	0	0.00	19.85	2.1	5,659	0.04%
2022/10/05	0	0.00	0.1	19.85	19.55	-0.1	5,671	0.00%
2022/10/04	9	19.32	9	19.24	19.25	0	5,670	0.00%
2022/10/03	0	18.65	0	0.00	18.35	0	5,630	0.00%
2022/09/30	1.1	17.75	1	17.90	18.20	0.1	5,638	0.00%
2022/09/29	0.1	18.70	0	0.00	18.50	0.1	5,621	0.00%
2022/09/28	1.2	19.45	0	0.00	18.60	1.2	5,604	0.02%
2022/09/27	0.1	20.00	0	0.00	20.05	0.1	5,577	0.00%
2022/09/22	0.1	21.60	0	0.00	21.20	0.1	5,439	0.00%
2022/09/21	2	21.48	1	21.85	21.40	1	5,394	0.02%
2022/09/16	4	21.88	6	21.83	21.85	-2	5,335	-0.04%
2022/09/15	14	21.82	14	21.86	21.75	0	5,368	0.00%
2022/09/02	0.1	20.45	3	20.55	20.20	-2.9	5,542	-0.05%
2022/08/25	0	0.00	3	23.22	23.00	-3	5,442	-0.06%
2022/08/24	3	23.25	2	23.90	23.15	1	5,448	0.02%
2022/08/23	8	24.04	3	24.20	23.70	5	5,430	0.09%
2022/08/22	3	23.10	2	23.15	23.95	1	5,325	0.02%
2022/08/19	1	25.05	2	24.40	24.20	-1	5,266	-0.02%
2022/08/18	1	24.30	1	23.75	24.75	0	4,912	0.00%
2022/08/09	1	22.95	1	23.00	23.05	0	5,114	0.00%
2022/08/05	1	23.00	0	0.00	23.05	1	5,268	0.02%
2022/08/02	0	0.00	1	23.55	23.60	-1	5,814	-0.02%
2022/07/28	0	0.00	5	23.42	23.50	-5	6,318	-0.08%
2022/07/22	2	25.67	4	25.35	25.50	-2	7,465	-0.03%
2022/07/21	0	0.00	2	24.85	24.85	-2	7,566	-0.03%
2022/07/20	1	22.15	1	22.60	22.60	0	7,556	0.00%
2022/07/18	0	0.00	3	20.60	20.95	-3	9,460	-0.03%
2022/07/15	3	20.37	0	0.00	20.35	3	10,526	0.03%
2022/07/13	0	0.00	1	20.40	20.55	-1	11,638	-0.01%
2022/07/12	2	20.33	2	19.80	19.75	0	11,648	0.00%
2022/07/11	1	20.80	1	21.05	21.20	0	11,721	0.00%
2022/07/08	1	21.05	1	21.05	21.00	0	11,738	0.00%
2022/07/07	1	19.75	1	19.85	20.40	0	11,743	0.00%
2022/07/05	3	20.07	3	19.95	20.45	0	11,756	0.00%
2022/07/04	3	19.65	1	19.75	19.75	2	11,744	0.02%
2022/06/30	0	0.00	1	20.50	20.40	-1	11,679	-0.01%
2022/06/28	6	21.43	0	0.00	21.85	6	11,632	0.05%
2022/06/27	3	21.68	3	21.83	21.90	0	11,618	0.00%
2022/06/24	2	20.75	6	21.10	20.80	-4	11,560	-0.03%
2022/06/23	0	0.00	1	20.25	20.25	-1	11,530	-0.01%
2022/06/16	2	23.70	0	0.00	22.95	2	11,333	0.02%
2022/06/14	2	24.35	0	0.00	24.40	2	11,358	0.02%
2022/06/13	2	24.80	6	24.60	24.50	-4	11,431	-0.03%
2022/06/10	3	25.70	0	0.00	25.70	3	11,566	0.03%
2022/06/08	22	26.44	0	0.00	26.55	22	12,167	0.18%
2022/06/07	0	0.00	2	26.70	26.55	-2	12,938	-0.02%
2022/06/06	0	0.00	2	27.30	26.95	-2	13,067	-0.02%
2022/05/30	7	27.00	7	27.05	27.10	0	13,493	0.00%
2022/05/27	0	0.00	1	26.90	26.85	-1	13,520	-0.01%
2022/05/25	2	26.95	0	0.00	26.95	2	13,824	0.01%
2022/05/23	2	26.90	0	0.00	26.85	2	14,091	0.01%
2022/05/18	0	0.00	0.2	26.62	26.50	-0.2	14,198	0.00%
2022/05/17	0	0.00	0.1	26.20	26.10	-0.1	14,197	0.00%
2022/05/16	26	26.70	0.1	26.63	26.70	25.9	14,172	0.18%
2022/05/13	2	26.88	9.1	26.81	26.65	-7.1	14,126	-0.05%
2022/05/12	0	0.00	10	26.65	26.50	-10	14,044	-0.07%
2022/05/11	1	27.50	10	27.90	27.90	-9	13,901	-0.06%
2022/05/10	6	30.24	5.5	29.59	29.25	0.5	13,714	0.00%
2022/05/09	3	29.92	1	30.65	29.20	2	13,542	0.01%
2022/05/06	4	30.19	0	0.00	30.15	4	13,483	0.03%
2022/05/05	1	30.85	1	31.05	30.40	0	13,386	0.00%
2022/05/04	5	30.90	1	30.45	30.20	4	13,143	0.03%
2022/05/03	5	29.93	2	29.33	29.50	3	12,726	0.02%
2022/04/29	3	29.73	6	29.99	30.05	-3	12,531	-0.02%
2022/04/27	2	29.15	1	29.45	28.75	1	11,951	0.01%
2022/04/26	7	29.41	0	0.00	28.40	7	11,537	0.06%
2022/04/25	1	32.00	5	31.48	30.50	-4	11,187	-0.04%
2022/04/22	28	32.83	35	32.74	33.00	-7	10,690	-0.07%
2022/04/21	32	31.06	44	31.33	31.95	-12	9,153	-0.13%
2022/04/20	15	29.55	17	29.62	29.20	-2	8,103	-0.02%
2022/04/18	1	27.40	0	0.00	27.30	1	7,038	0.01%
2022/04/15	1	28.00	0	0.00	27.75	1	7,025	0.01%
2022/04/07	2	27.38	0	0.00	26.50	2	7,039	0.03%
2022/03/25	0	28.05	0	0.00	27.85	0	7,742	0.00%
2022/03/24	1	28.55	0	0.00	28.55	1	7,738	0.01%
2022/03/18	0	0.00	4	27.75	28.85	-4	8,035	-0.05%
2022/03/17	0	0.00	1	28.00	28.25	-1	8,065	-0.01%
2022/03/15	3	27.57	20.6	27.69	27.40	-17.6	8,137	-0.22%
2022/03/14	8	29.71	8	29.13	28.80	0	8,432	0.00%
2022/03/11	20	29.79	12	29.81	29.60	8	8,444	0.09%
2022/03/10	6	29.94	16	30.22	30.00	-10	8,269	-0.12%
2022/03/09	4	27.94	3	28.08	28.15	1	7,648	0.01%
2022/03/08	5	27.55	1	27.95	26.90	4	7,804	0.05%
2022/03/07	1	27.80	2	28.03	28.00	-1	7,813	-0.01%
2022/03/04	2	28.45	1	28.50	28.40	1	7,872	0.01%
2022/02/25	20	28.55	5	28.75	28.20	15	8,264	0.18%
2022/02/23	6	28.84	5	28.66	28.15	1	8,174	0.01%
2022/02/22	1	28.90	2	27.80	27.50	-1	8,051	-0.01%
2022/02/21	4	28.85	4	28.88	28.20	0	8,013	0.00%
2022/02/18	2	28.00	0	0.00	28.00	2	7,872	0.03%
2022/02/11	0	0.00	3	27.05	27.00	-3	8,362	-0.04%
2022/02/10	0	0.00	1	26.90	26.90	-1	8,711	-0.01%
2022/02/09	8	26.64	8	26.49	26.70	0	8,825	0.00%
2022/02/08	4	26.23	1	26.40	26.40	3	8,857	0.03%
2022/02/07	1	24.65	0	0.00	25.70	1	8,953	0.01%
2022/01/24	1	24.70	1	24.85	25.15	0	9,524	0.00%
2022/01/20	1	26.30	1	26.40	26.45	0	9,740	0.00%
2022/01/13	5	27.20	0	0.00	27.10	5	10,729	0.05%
2022/01/03	1	28.90	0	0.00	29.00	1	13,097	0.01%
2021/12/30	1	29.15	1	29.15	29.20	0	13,938	0.00%
2021/12/29	1	29.45	1	29.55	29.50	0	14,225	0.00%
2021/12/28	0	0.00	2	30.00	29.25	-2	14,596	-0.01%
2021/12/27	1	29.30	0	0.00	29.25	1	15,436	0.01%
2021/12/24	1	29.60	0	0.00	29.55	1	16,233	0.01%
2021/12/23	1	30.70	1	30.30	30.00	0	17,091	0.00%
2021/12/22	1	31.15	1	30.75	30.60	0	17,714	0.00%
2021/12/21	17	30.73	6	30.73	31.35	11	17,683	0.06%
2021/12/20	2	29.75	6	30.15	29.75	-4	17,477	-0.02%
2021/12/17	0	0.00	2	30.50	29.95	-2	17,573	-0.01%
2021/12/16	1	29.90	0	0.00	29.60	1	17,526	0.01%
2021/12/15	3	29.20	11	29.02	29.75	-8	17,501	-0.05%
2021/12/14	1	29.10	50	29.40	29.00	-49	17,464	-0.28%
2021/12/10	1	30.15	1	30.45	30.60	0	17,505	0.00%
2021/12/08	107	31.99	60	31.96	31.20	47	17,835	0.26%	大買/
2021/12/07	4	30.63	7	30.25	30.95	-3	17,465	-0.02%
2021/12/06	0	0.00	10	30.13	30.05	-10	17,332	-0.06%
2021/12/03	2	29.20	0	0.00	28.80	2	17,262	0.01%
2021/12/02	1	29.70	1	29.95	29.40	0	17,458	0.00%
2021/12/01	3	28.65	4	29.18	28.65	-1	17,372	-0.01%
2021/11/30	3	28.17	5	28.86	29.00	-2	17,498	-0.01%
2021/11/29	2	27.55	0	0.00	27.15	2	17,572	0.01%
2021/11/25	7	29.52	15	29.27	28.85	-8	17,935	-0.04%
2021/11/24	1	29.50	4	29.54	30.05	-3	18,295	-0.02%
2021/11/22	0	0.00	1	27.85	28.00	-1	19,057	-0.01%
2021/11/17	1	28.70	1	28.40	28.35	0	22,237	0.00%
2021/11/16	0	0.00	1	29.00	29.50	-1	22,449	0.00%
2021/11/12	10	29.15	10	29.70	29.20	0	23,397	0.00%
2021/11/11	1	29.50	0	0.00	29.30	1	23,441	0.00%
2021/11/10	10	29.50	0	0.00	29.60	10	23,428	0.04%
2021/11/09	9.2	29.82	3	30.60	30.00	6.2	23,447	0.03%
2021/11/05	0	0.00	1	28.40	28.40	-1	23,459	0.00%
2021/11/04	2	28.95	0	0.00	28.35	2	23,601	0.01%
2021/11/03	25	28.77	23	29.15	28.60	2	23,613	0.01%
2021/11/02	11	28.20	7	28.23	28.15	4	23,632	0.02%
2021/11/01	1	27.80	0	0.00	27.80	1	23,536	0.00%
2021/10/29	0	0.00	2	27.53	27.70	-2	23,490	-0.01%
2021/10/27	7	27.66	10	27.80	27.50	-3	23,567	-0.01%
2021/10/26	2	27.85	2	28.75	28.85	0	24,010	0.00%
2021/10/25	2	28.05	6	28.25	28.05	-4	24,425	-0.02%
2021/10/22	4	28.08	0	0.00	27.40	4	24,559	0.02%
2021/10/21	2	29.05	2	29.45	29.00	0	24,781	0.00%
2021/10/20	2	29.68	0	0.00	28.85	2	24,809	0.01%
2021/10/19	2	29.08	2	29.40	29.15	0	25,173	0.00%
2021/10/18	15	28.50	16	29.01	29.20	-1	25,495	0.00%
2021/10/14	4	30.98	2	31.00	30.90	2	25,577	0.01%
2021/10/13	11	33.10	9	33.33	31.90	2	25,525	0.01%
2021/10/12	4	34.23	26	34.42	33.65	-22	26,659	-0.08%
2021/10/08	17	36.43	10	36.85	36.25	7	27,292	0.03%
2021/10/07	30	36.94	9	36.67	36.40	21	27,775	0.08%
2021/10/06	20	34.78	12	34.98	34.00	8	27,723	0.03%
2021/10/05	2	35.68	4	35.53	35.95	-2	28,502	-0.01%
2021/10/04	13	35.44	18	35.34	36.50	-5	28,379	-0.02%
2021/10/01	26	38.31	18	37.13	35.90	8	27,858	0.03%
2021/09/30	23	38.40	28	38.81	39.85	-5	27,282	-0.02%
2021/09/29	16	37.01	11	37.12	36.25	5	26,780	0.02%
2021/09/28	1	35.45	1	35.35	35.50	0	26,681	0.00%
2021/09/27	2	37.35	2	37.80	36.50	0	26,967	0.00%
2021/09/23	1	36.50	0	0.00	36.00	1	27,895	0.00%
2021/09/22	0	0.00	2	35.80	35.45	-2	28,899	-0.01%
2021/09/17	10	36.47	10	36.30	36.40	0	29,389	0.00%
2021/09/16	3	36.53	1	36.60	36.10	2	29,676	0.01%
2021/09/15	5	37.04	2	37.30	37.05	3	31,292	0.01%
2021/09/14	0	0.00	4	38.29	37.00	-4	33,519	-0.01%
2021/09/13	7	37.26	1	37.90	37.20	6	34,893	0.02%
2021/09/10	11	35.25	0	0.00	35.85	11	35,042	0.03%
2021/09/09	8	35.59	8	35.49	35.30	0	35,802	0.00%
2021/09/08	9	35.98	15	36.26	36.20	-6	36,746	-0.02%
2021/09/07	41	37.28	5	37.85	36.35	36	37,562	0.10%
2021/09/06	12	36.95	25	36.69	35.80	-13	38,023	-0.03%
2021/09/03	20	37.31	2	38.10	37.70	18	38,313	0.05%
2021/09/02	1	37.45	0	0.00	38.90	1	38,214	0.00%
2021/09/01	21	38.90	51	40.00	38.50	-30	38,146	-0.08%
2021/08/31	6	41.05	8	41.09	40.40	-2	38,165	-0.01%
2021/08/30	38	42.60	40	41.97	41.60	-2	38,191	-0.01%
2021/08/27	10	41.40	30	41.73	41.00	-20	37,861	-0.05%
2021/08/26	29	43.28	7	43.58	42.75	22	37,985	0.06%
2021/08/25	17	42.24	20	42.24	43.10	-3	38,102	-0.01%
2021/08/24	73	41.03	95	41.99	43.25	-22	36,942	-0.06%
2021/08/23	0	0.00	3	39.35	39.35	-3	35,626	-0.01%
2021/08/20	2	35.70	2	35.68	35.80	0	35,917	0.00%
2021/08/19	24	36.51	31	36.58	34.50	-7	36,090	-0.02%
2021/08/18	25	35.29	18	35.21	35.70	7	35,873	0.02%
2021/08/16	1	34.35	4	34.44	33.95	-3	37,250	-0.01%
2021/08/13	1	34.90	0	0.00	34.90	1	37,687	0.00%
2021/08/12	7	35.66	7	35.59	35.95	0	37,874	0.00%
2021/08/11	15	34.64	42	35.55	35.40	-27	38,208	-0.07%
2021/08/10	22	37.39	3	37.60	37.10	19	38,133	0.05%
2021/08/09	31	39.08	0	0.00	38.20	31	38,463	0.08%
2021/08/06	14	39.03	12	39.88	38.25	2	38,865	0.01%
2021/08/05	2	37.70	0	0.00	37.55	2	38,783	0.01%
2021/08/04	2	39.05	2	38.70	38.50	0	39,050	0.00%
2021/08/02	1	39.35	0	0.00	38.90	1	40,483	0.00%
2021/07/30	28	38.73	11	40.45	38.40	17	40,492	0.04%
2021/07/29	3	41.95	0	0.00	41.90	3	40,012	0.01%
2021/07/28	9	38.29	2	38.53	38.20	7	39,583	0.02%
2021/07/27	23	39.12	18	39.96	37.65	5	39,417	0.01%
2021/07/26	2	39.03	2	38.80	38.60	0	39,346	0.00%
2021/07/23	3	41.12	10	40.90	40.30	-7	39,342	-0.02%
2021/07/22	15	38.40	24.1	39.25	39.90	-9.1	39,101	-0.02%
2021/07/21	20	39.36	7	39.84	38.75	13	38,911	0.03%
2021/07/20	4	41.69	6	41.73	41.35	-2	38,951	-0.01%
2021/07/19	6	43.88	7	44.61	43.75	-1	40,114	0.00%
2021/07/16	97	47.39	69	47.36	44.85	28	41,146	0.07%
2021/07/15	30	44.41	42	44.42	46.40	-12	41,185	-0.03%
2021/07/14	96.1	43.42	65	43.17	42.20	31.1	42,389	0.07%
2021/07/13	4	43.79	34	43.26	43.00	-30	42,183	-0.07%
2021/07/12	58	50.39	44	50.66	46.40	14	42,060	0.03%
2021/07/09	4	49.46	3	49.70	49.00	1	41,030	0.00%
2021/07/08	5	47.76	6.2	49.96	50.90	-1.2	41,077	0.00%
2021/07/07	7	48.55	18	47.34	46.35	-11	40,963	-0.03%
2021/07/06	12	48.39	4	47.55	47.70	8	40,853	0.02%
2021/07/05	12.2	49.59	16	48.99	49.00	-3.8	40,576	-0.01%
2021/07/02	15.3	55.03	3.4	56.33	54.00	11.9	40,090	0.03%
2021/07/01	5.1	56.18	12.1	56.28	56.50	-7	39,808	-0.02%
2021/06/30	19	53.53	13	51.75	53.90	6	39,398	0.02%
2021/06/29	38.4	51.96	72.1	50.48	51.90	-33.8	38,902	-0.09%
2021/06/28	10	48.64	21	49.90	49.90	-11	38,022	-0.03%
2021/06/25	5	45.40	17.2	45.40	45.40	-12.2	37,521	-0.03%
2021/06/24	21	40.15	41	41.13	41.30	-20	37,242	-0.05%
2021/06/23	138.3	39.06	69	37.03	37.55	69.3	35,612	0.19%	大買/
2021/06/22	56.1	39.70	26.3	39.37	39.90	29.8	33,373	0.09%
2021/06/21	21	36.30	21	36.30	36.30	0	31,830	0.00%
2021/06/18	40	31.66	73	32.41	33.00	-33	31,713	-0.10%
2021/06/17	65	29.68	6.1	29.01	30.00	58.9	31,502	0.19%
2021/06/16	10	29.37	24	28.66	28.50	-14	30,980	-0.05%
2021/06/15	8	29.06	5.4	29.00	29.45	2.6	30,498	0.01%
2021/06/11	6	27.94	6	27.37	27.25	0	29,919	0.00%
2021/06/09	3.1	26.22	2	26.63	26.20	1.1	31,097	0.00%
2021/06/08	6	27.04	5	26.90	26.80	1	30,947	0.00%
2021/06/07	2.1	26.65	5	26.40	26.20	-3	30,768	-0.01%
2021/06/04	0.1	28.45	7	27.25	27.20	-6.9	30,468	-0.02%
2021/06/03	1	28.80	31	28.82	28.75	-30	30,316	-0.10%
2021/06/02	25.2	28.96	14	28.76	28.75	11.2	30,021	0.04%
2021/06/01	3	27.60	13	26.65	27.60	-10	29,193	-0.03%
2021/05/31	5	27.25	13	26.92	26.20	-8	28,839	-0.03%
2021/05/28	0	0.00	4	26.38	26.50	-4	28,437	-0.01%
2021/05/27	2	26.23	9	26.62	25.70	-7	28,111	-0.02%
2021/05/26	9	26.55	4	26.31	26.05	5	27,653	0.02%
2021/05/25	26	26.33	11	26.60	26.20	15	27,292	0.05%
2021/05/24	10	26.49	8	26.43	26.75	2	26,502	0.01%
2021/05/21	47	24.42	45	24.68	25.10	2	25,387	0.01%
2021/05/20	4	23.98	2	23.50	23.45	2	24,952	0.01%
2021/05/19	9	24.59	9	24.27	24.65	0	25,004	0.00%
2021/05/18	0	0.00	1	23.45	23.55	-1	24,640	0.00%
2021/05/17	11	21.50	13	21.72	21.45	-2	24,438	-0.01%
2021/05/14	5	24.00	5	23.78	23.30	0	23,925	0.00%
2021/05/13	23.3	26.39	23	25.89	25.85	0.3	23,349	0.00%
2021/05/12	12	29.29	3	29.00	28.70	9	22,988	0.04%
2021/05/11	22	34.54	11	34.99	31.85	11	22,719	0.05%
2021/05/10	9.5	33.81	3	33.55	35.00	6.5	21,623	0.03%
2021/05/07	0	0.00	2.6	31.94	33.10	-2.6	21,216	-0.01%
2021/05/06	0.2	30.80	0	0.00	30.10	0.2	20,974	0.00%
2021/05/05	0.1	30.53	0	0.00	30.05	0.1	20,872	0.00%
2021/05/04	2.1	29.95	0	0.00	29.95	2.1	20,732	0.01%
2021/05/03	4	34.10	5	34.48	33.25	-1	20,590	0.00%
2021/04/29	2.1	31.80	6	31.89	32.50	-4	20,313	-0.02%
2021/04/28	3.1	31.84	3	32.50	31.85	0	20,265	0.00%
2021/04/27	3.2	33.26	2	33.15	33.20	1.2	20,165	0.01%
2021/04/26	3	32.80	6	32.83	33.50	-3	19,984	-0.02%
2021/04/23	43	33.10	29	32.03	31.20	14	19,692	0.07%
2021/04/22	22	32.71	17	32.75	33.00	5	18,534	0.03%
2021/04/21	61	29.41	59.2	30.68	31.25	1.9	17,455	0.01%
2021/04/20	49	28.09	150	28.38	28.45	-101	16,089	-0.63%	大賣/鉅額交易
2021/04/19	5	25.36	15	25.65	25.90	-10	14,151	-0.07%
2021/04/16	18	23.08	17.2	23.05	23.55	0.8	13,651	0.01%
2021/04/15	3.1	21.95	10	22.05	21.95	-6.9	13,176	-0.05%
2021/04/14	1	22.29	5	22.20	21.75	-4	13,512	-0.03%
2021/04/13	0.1	22.30	2	22.13	21.65	-1.9	13,634	-0.01%
2021/04/12	0	0.00	3	21.80	21.50	-3	13,664	-0.02%
2021/04/09	0	0.00	11	21.21	21.20	-11	14,108	-0.08%
2021/04/08	0	0.00	3	21.95	21.85	-3	14,351	-0.02%
2021/04/07	1	21.90	0	0.00	21.85	1	14,772	0.01%
2021/04/06	0	0.00	34	21.86	21.90	-34	16,249	-0.21%
2021/04/01	6	21.75	5	21.90	21.75	1	17,038	0.01%
2021/03/31	16	21.79	4	21.99	21.90	12	17,566	0.07%
2021/03/29	4	21.53	53	21.59	21.50	-49	18,039	-0.27%
2021/03/26	1	20.70	0	0.00	21.30	1	19,605	0.01%
2021/03/25	10	20.65	0	0.00	20.65	10	20,652	0.05%
2021/03/24	0	0.00	1	21.40	21.25	-1	21,196	0.00%
2021/03/23	3	23.10	10	22.00	21.80	-7	21,080	-0.03%
2021/03/22	24	23.45	3	23.28	23.00	21	20,831	0.10%
2021/03/19	2	22.65	2	22.60	22.50	0	20,375	0.00%
2021/03/18	33	22.57	17	22.49	22.55	16	20,022	0.08%
2021/03/17	15	21.87	5	21.90	21.85	10	19,727	0.05%
2021/03/16	43	22.75	40	22.96	22.60	3	19,870	0.02%
2021/03/15	10	21.48	13	21.61	22.00	-3	19,908	-0.02%
2021/03/12	10	20.01	0	0.00	20.00	10	19,489	0.05%
2021/03/09	0	0.00	3	20.07	19.95	-3	19,393	-0.02%
2021/03/08	0	0.00	4	20.30	19.55	-4	19,297	-0.02%
2021/03/04	5	19.94	4	20.00	20.00	1	19,102	0.01%
2021/03/03	0	0.00	4	19.55	20.00	-4	19,161	-0.02%
2021/03/02	3	19.57	0	0.00	19.55	3	19,315	0.02%
2021/02/26	0	0.00	1	19.95	20.00	-1	19,310	-0.01%
2021/02/24	3	19.50	0	0.00	19.50	3	19,241	0.02%
2021/02/23	4	20.05	0	0.00	20.05	4	19,172	0.02%
2021/02/22	0	0.00	5	20.15	20.25	-5	19,128	-0.03%
2021/02/18	0	0.00	3	18.50	19.80	-3	18,564	-0.02%
2021/02/17	1	17.40	0.1	17.60	18.00	0.9	18,364	0.01%
2021/02/04	0	0.00	31	17.60	17.65	-31	18,504	-0.17%
2021/01/25	34	19.01	4	19.18	19.00	30	18,154	0.17%
2021/01/22	2	18.80	3	19.00	18.95	-1	18,049	-0.01%
2021/01/21	1	18.60	0	0.00	18.25	1	17,920	0.01%
2021/01/20	2	19.08	1	18.20	18.05	1	17,762	0.01%
2021/01/19	4	19.30	4	19.95	19.30	0	17,600	0.00%
2021/01/15	3	19.93	2	19.75	19.80	1	17,371	0.01%
2021/01/14	7	21.22	1	20.80	20.95	6	17,105	0.04%
2021/01/13	1	21.00	0	0.00	20.60	1	16,799	0.01%
2021/01/12	3	20.60	3	22.00	20.60	0	16,661	0.00%
2021/01/11	2	21.50	1	21.80	21.75	1	16,399	0.01%
2021/01/08	1	20.70	2	20.90	20.60	-1	16,071	-0.01%
2021/01/07	3	20.57	2	20.58	20.65	1	15,843	0.01%
2021/01/06	1	22.00	9	21.93	21.10	-8	15,420	-0.05%
2021/01/05	2	22.80	52	22.66	22.85	-50	14,979	-0.33%
2021/01/04	43	23.30	40	23.53	23.35	3	14,715	0.02%
2020/12/31	17	22.68	1.1	22.52	22.70	15.9	14,154	0.11%
2020/12/30	9	22.76	59	22.53	22.50	-50	13,819	-0.36%
2020/12/29	201	24.08	38	23.11	23.40	163	13,373	1.22%	大買/鉅額交易
2020/12/28	76	22.32	147	22.77	22.95	-71	11,946	-0.59%	大賣/
2020/12/25	148	21.11	31	21.17	20.90	117	11,038	1.06%	大買/鉅額交易
2020/12/24	3	19.90	7	20.03	19.80	-4	10,507	-0.04%
2020/12/23	10	19.45	14	19.62	20.00	-4	10,363	-0.04%
2020/12/22	41	20.51	91	20.76	19.80	-50	9,933	-0.50%
2020/12/21	55	19.51	12	20.18	20.45	43	8,294	0.52%
2020/12/18	8	18.51	7	18.37	18.60	1	7,201	0.01%
2020/12/17	1	17.40	0	0.00	17.35	1	6,540	0.02%
2020/12/15	10	18.10	11	17.27	17.35	-1	6,431	-0.02%
2020/12/10	14	17.40	8	17.41	17.35	6	5,814	0.10%
2020/12/09	94	18.10	35	18.24	18.60	59	5,442	1.08%
2020/12/08	33	17.15	29	17.30	17.85	4	4,384	0.09%
2020/12/07	2	16.10	0	0.00	16.25	2	4,114	0.05%
2020/12/03	0	0.00	10	15.80	15.70	-10	4,051	-0.25%
2020/11/30	1	15.90	0	0.00	15.85	1	4,126	0.02%
2020/11/27	10	15.70	0	0.00	15.75	10	4,077	0.25%
2020/11/26	10	15.95	2	15.80	16.00	8	4,002	0.20%
2020/11/25	1	15.35	0	0.00	15.25	1	3,984	0.03%
2020/11/16	0	0.00	3	14.93	14.85	-3	4,010	-0.07%
2020/11/13	3	14.87	0	0.00	14.85	3	4,027	0.07%
2020/11/04	0	0.00	5	14.10	14.30	-5	3,901	-0.13%
2020/10/27	0	0.00	1	14.70	14.70	-1	3,873	-0.03%
2020/10/26	6	14.93	0	0.00	14.90	6	3,868	0.16%
2020/10/15	2	14.45	0	0.00	14.50	2	3,723	0.05%
2020/10/06	6	15.65	6	15.95	15.65	0	3,463	0.00%
2020/09/30	0	0.00	2	15.15	15.20	-2	3,244	-0.06%
2020/09/18	0.1	15.15	0	0.00	14.75	0.1	2,957	0.00%
2020/09/11	2	14.80	0	0.00	14.55	2	3,156	0.06%
2020/08/25	0	0.00	2	15.40	15.40	-2	2,189	-0.09%
2020/08/18	0	0.00	5	15.30	15.30	-5	2,053	-0.24%
2020/08/17	0	0.00	1	15.35	15.55	-1	2,034	-0.05%
2020/08/14	13	15.30	7	15.35	15.35	6	1,982	0.30%
2020/08/07	1	14.05	0	0.00	14.10	1	1,798	0.06%
2020/08/03	2	13.95	0	0.00	14.00	2	1,842	0.11%
2020/07/08	0	0.00	1	15.30	15.30	-1	2,336	-0.04%
2020/07/03	1	15.65	10	15.75	15.60	-9	2,283	-0.39%
2020/06/29	0	0.00	0.1	15.10	15.05	-0.1	2,377	0.00%
2020/06/24	0	0.00	2	15.15	15.20	-2	2,408	-0.08%
2020/06/19	10	15.25	1	15.65	15.50	9	2,397	0.38%
2020/06/10	1	14.90	0	0.00	15.05	1	2,298	0.04%
2020/06/01	0	0.00	1	14.10	14.10	-1	2,317	-0.04%
2020/05/21	1	14.30	0	0.00	14.25	1	2,323	0.04%
2020/05/14	0	0.00	2	13.95	13.85	-2	2,304	-0.09%
2020/04/29	0	0.00	3	14.77	14.95	-3	2,330	-0.13%
2020/04/28	1	14.65	0	0.00	14.70	1	2,330	0.04%
2020/04/24	2	14.63	0	0.00	14.50	2	2,306	0.09%
2020/04/23	2	14.53	5	14.50	14.60	-3	2,284	-0.13%
2020/04/21	5	14.00	0	0.00	14.50	5	2,227	0.22%
2019/12/19	0	0.00	3	16.67	16.95	-3	1,452	-0.21%
2019/12/17	0	0.00	6	16.60	16.65	-6	1,450	-0.41%
2019/12/16	1	16.45	0	0.00	16.50	1	1,452	0.07%
2019/12/10	7	16.45	0	16.45	16.35	7	1,476	0.47%
2019/11/01	5	16.25	5	16.45	16.35	0	1,986	0.00%
2019/10/15	0	0.00	10	17.40	17.40	-10	2,307	-0.43%
2019/10/14	5	17.40	0	0.00	17.75	5	2,267	0.22%
2019/10/04	5	16.35	0	0.00	16.30	5	2,098	0.24%
2019/09/23	0	0.00	1	16.25	16.30	-1	2,017	-0.05%
2019/07/25	2	17.70	2	17.45	17.40	0	1,256	0.00%
2019/05/03	2	17.55	4	17.68	17.35	-2	1,025	-0.20%
2019/05/02	0	0.00	2	17.55	17.40	-2	998	-0.20%
2019/04/29	1	17.00	0	0.00	16.85	1	978	0.10%
2019/04/26	1	17.10	0	0.00	17.15	1	980	0.10%
2019/04/25	1	17.60	0	0.00	17.45	1	981	0.10%
2019/04/18	2	16.80	2	17.00	17.10	0	835	0.00%
2019/04/09	0	0.00	1	15.95	16.00	-1	738	-0.14%
2019/04/02	1	15.65	0	0.00	15.70	1	772	0.13%
2019/03/12	0	0.00	1	15.90	15.90	-1	956	-0.10%
2019/02/26	0	0.00	1	15.90	15.85	-1	1,119	-0.09%
2019/02/15	1	15.45	0	0.00	15.40	1	1,104	0.09%
2018/12/18	2	16.48	0	0.00	16.35	2	2,742	0.07%
2018/11/30	0	0.00	7	16.20	16.00	-7	2,737	-0.26%
2018/11/28	0	0.00	10	16.15	15.95	-10	2,731	-0.37%
2018/11/27	0	0.00	10	16.00	15.90	-10	2,715	-0.37%
2018/11/26	0	0.00	6	15.50	15.50	-6	2,700	-0.22%
2018/11/06	0	0.00	8	15.50	15.40	-8	2,973	-0.27%
2018/11/01	18	15.37	0	0.00	15.40	18	3,083	0.58%
2018/10/31	8	15.10	0	0.00	15.95	8	3,169	0.25%
2018/10/19	3	17.40	0	0.00	17.45	3	3,235	0.09%
2018/10/18	0	0.00	1	17.55	17.70	-1	3,255	-0.03%
2018/10/17	8	17.00	8	17.30	17.30	0	3,233	0.00%
2018/10/16	7	17.89	0	0.00	17.15	7	3,159	0.22%
2018/10/15	1	18.20	3	18.33	18.05	-2	3,026	-0.07%
2018/10/12	14	17.79	10	17.93	17.65	4	2,807	0.14%
2018/10/11	4	16.85	0	0.00	18.00	4	2,612	0.15%
2018/08/07	6	18.00	6	18.30	18.00	0	1,414	0.00%
2018/08/02	0	0.00	10	16.80	17.00	-10	1,092	-0.92%
2018/07/20	10	15.25	0	0.00	15.35	10	800	1.25%
2018/06/28	3	15.45	0	0.00	15.20	3	928	0.32%
2018/06/21	0	0.00	0.2	16.50	16.45	-0.2	835	-0.02%
2018/06/19	0	0.00	1	16.85	16.80	-1	854	-0.12%
2018/06/14	2	16.90	0	0.00	16.90	2	865	0.23%
2018/06/06	0	0.00	0.1	16.90	17.00	-0.1	884	-0.01%
2018/05/21	1	17.00	0	0.00	17.05	1	959	0.10%
2018/04/30	0	0.00	1	17.55	17.55	-1	1,000	-0.10%
2018/04/20	0	0.00	2	17.40	17.50	-2	1,100	-0.18%
2018/03/26	1	17.60	0	0.00	17.65	1	1,152	0.09%
2018/03/19	1	18.40	0	0.00	18.40	1	1,112	0.09%
2018/02/09	0	0.00	2	18.58	18.70	-2	1,155	-0.17%
2018/02/07	1	19.00	0	0.00	18.90	1	1,169	0.09%
2018/01/23	1	20.05	0	0.00	20.10	1	1,157	0.09%
2018/01/19	1	20.50	0	0.00	20.45	1	1,118	0.09%