新興 (2605)-元大-向上券商分點個股進出

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-向上券商分點個股進出

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-向上券商分點個股進出
元大-向上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	12	30.72	26	31.50	32.20	-14	14,362	-0.10%
2024/05/27	12	28.89	12	29.35	29.30	0	14,079	0.00%
2024/05/24	6	28.63	8	28.56	28.60	-2	13,993	-0.01%
2024/05/20	21	28.79	32.1	28.96	28.85	-11.1	14,832	-0.07%
2024/05/17	3.1	29.39	2	28.85	28.70	1.1	14,935	0.01%
2024/05/16	10.1	28.50	13	29.00	29.50	-3	14,772	-0.02%
2024/05/15	9	28.59	5	28.77	28.45	4	14,505	0.03%
2024/05/14	25	28.93	44	28.93	29.40	-19	14,149	-0.13%
2024/05/13	17	28.78	15.1	28.80	28.20	1.9	12,900	0.01%
2024/05/10	27.1	27.32	43	27.51	27.45	-15.9	11,775	-0.14%
2024/05/09	48	27.13	30	27.19	26.85	18	11,194	0.16%
2024/05/08	9.5	27.81	10.4	27.72	26.60	-0.9	10,816	-0.01%
2024/05/07	2	26.10	2	26.20	26.15	0	9,512	0.00%
2024/05/06	0	0.00	3	25.50	25.40	-3	9,398	-0.03%
2024/05/02	0	25.70	1	26.00	25.70	-1	9,303	-0.01%
2024/04/30	3	26.08	1	26.00	26.00	2	9,313	0.02%
2024/04/29	31.2	26.61	23	26.46	26.55	8.2	9,260	0.09%
2024/04/26	3	26.60	10	26.60	26.60	-7	9,017	-0.08%
2024/04/25	12	26.18	0	0.00	25.70	12	8,833	0.14%
2024/04/24	5.1	25.85	12	25.94	26.15	-7	8,851	-0.08%
2024/04/22	34	26.83	24	26.62	26.00	10	8,812	0.11%
2024/04/19	11	26.52	4.2	26.56	26.60	6.8	8,358	0.08%
2024/04/18	2	25.13	0	0.00	25.15	2	7,740	0.03%
2024/04/17	10	25.50	2	25.60	25.30	8	7,806	0.10%
2024/04/16	1	26.29	3	25.25	25.25	-2	7,912	-0.03%
2024/04/15	8	26.54	2	26.45	26.40	6	8,024	0.07%
2024/04/12	5.1	26.13	7.1	26.41	26.35	-2	8,064	-0.02%
2024/04/11	3.3	25.97	0	0.00	26.10	3.3	8,264	0.04%
2024/04/10	0	0.00	1	24.95	24.95	-1	8,698	-0.01%
2024/04/09	1	24.65	0	0.00	24.95	1	8,859	0.01%
2024/03/28	1	24.20	0.5	24.50	24.30	0.5	9,545	0.01%
2024/03/26	0	24.40	0	0.00	24.40	0	9,921	0.00%
2024/03/25	1	25.00	0	0.00	25.15	1	10,016	0.01%
2024/03/21	0	0.00	5.1	24.90	24.95	-5.1	10,763	-0.05%
2024/03/20	1	25.10	5	25.25	25.10	-4	10,917	-0.04%
2024/03/19	2	25.43	2	25.48	25.70	0	11,173	0.00%
2024/03/15	5	24.50	15	24.42	24.55	-10	12,038	-0.08%
2024/03/13	3	25.55	30	25.43	25.35	-27	14,522	-0.19%
2024/03/12	10	25.90	10	25.95	25.95	0	15,324	0.00%
2024/03/11	5	26.35	0	0.00	26.35	5	17,041	0.03%
2024/03/06	23	27.14	1	26.60	26.35	22	20,398	0.11%
2024/03/05	11	27.03	0	0.00	27.15	11	20,507	0.05%
2024/03/04	5	27.10	1	27.05	27.00	4	20,436	0.02%
2024/03/01	5	27.17	1	27.20	27.20	4	20,874	0.02%
2024/02/29	20	27.75	0	0.00	27.65	20	21,012	0.10%
2024/02/27	3.1	27.05	11	26.91	27.05	-8	20,683	-0.04%
2024/02/26	7	27.64	6	27.35	27.40	1	20,529	0.00%
2024/02/23	0	0.00	13	27.02	27.25	-13	20,350	-0.06%
2024/02/22	5	27.15	6	27.57	27.10	-1	20,186	0.00%
2024/02/21	0	0.00	13	27.82	27.50	-13	19,912	-0.07%
2024/02/20	2	26.35	7	26.81	26.60	-5	19,353	-0.03%
2024/02/19	24	25.24	5	25.66	25.80	19	19,125	0.10%
2024/02/16	0	0.00	2	24.50	24.65	-2	18,996	-0.01%
2024/02/15	0	0.00	2	23.70	24.05	-2	18,938	-0.01%
2024/01/31	1	23.15	0	0.00	22.90	1	18,979	0.01%
2024/01/30	1	23.35	0	0.00	23.35	1	18,961	0.01%
2024/01/29	2	23.55	1	23.65	23.70	1	18,970	0.01%
2024/01/26	1	23.30	0	0.00	23.15	1	18,972	0.01%
2024/01/24	1	24.00	0	0.00	23.85	1	19,030	0.01%
2024/01/17	0	0.00	1	23.50	23.40	-1	19,114	-0.01%
2024/01/16	1	23.90	2	23.90	23.80	-1	19,150	-0.01%
2024/01/15	4	24.35	4	24.60	24.50	0	19,233	0.00%
2024/01/11	2	24.65	2	24.55	24.55	0	19,744	0.00%
2024/01/10	3	24.70	1	24.75	24.70	2	19,772	0.01%
2024/01/09	5	26.18	8	25.87	25.80	-3	19,675	-0.02%
2024/01/08	7	26.91	18	26.88	26.95	-11	19,526	-0.06%
2024/01/05	14	27.29	13	27.28	27.60	1	19,410	0.01%
2024/01/04	6	26.70	13	27.32	27.30	-7	19,050	-0.04%
2024/01/03	5	25.99	2	26.20	26.20	3	18,525	0.02%
2024/01/02	12	25.94	0	0.00	25.60	12	18,647	0.06%
2023/12/29	4	25.30	2	25.35	25.35	2	18,537	0.01%
2023/12/28	2	25.50	2	25.20	25.20	0	18,565	0.00%
2023/12/27	3	26.13	3	25.60	25.60	0	18,584	0.00%
2023/12/26	5	25.87	5	25.79	25.80	0	18,640	0.00%
2023/12/25	7	25.95	33	26.03	25.55	-26	18,655	-0.14%
2023/12/22	3	26.98	3	26.88	26.70	0	18,759	0.00%
2023/12/21	6	26.99	40	26.83	27.05	-34	18,665	-0.18%
2023/12/20	10	26.81	3	26.80	26.80	7	18,503	0.04%
2023/12/19	23	27.42	13	27.01	26.85	10	18,498	0.05%
2023/12/18	19	27.81	14	27.26	27.55	5	18,534	0.03%
2023/12/15	25	27.49	12	27.33	27.20	13	18,789	0.07%
2023/12/14	3	27.65	15	27.48	27.30	-12	18,972	-0.06%
2023/12/13	5	28.08	18	27.87	27.75	-13	19,259	-0.07%
2023/12/12	28	28.11	11	27.96	27.90	17	19,542	0.09%
2023/12/11	15	28.58	20	28.46	27.90	-5	19,459	-0.03%
2023/12/08	23	28.55	19	29.03	29.30	4	18,535	0.02%
2023/12/07	8	28.00	5	27.96	28.10	3	16,888	0.02%
2023/12/06	9	28.05	9	28.43	28.50	0	16,039	0.00%
2023/12/05	72	28.58	65	28.27	28.80	7	14,345	0.05%
2023/12/04	26	24.80	32.1	25.93	26.20	-6.1	12,101	-0.05%
2023/12/01	29	23.42	27	23.85	23.85	2	11,401	0.02%
2023/11/30	12	22.97	4	22.69	22.60	8	10,862	0.07%
2023/11/29	3	21.97	7	22.09	22.30	-4	10,612	-0.04%
2023/11/28	32	22.42	30	22.19	22.30	2	10,412	0.02%
2023/11/27	10	21.77	0	0.00	21.30	10	9,810	0.10%
2023/11/24	8	20.72	3	20.63	20.65	5	9,572	0.05%
2023/11/22	3	20.30	0	0.00	20.30	3	9,559	0.03%
2023/11/21	0	0.00	1	20.60	20.40	-1	9,592	-0.01%
2023/11/20	0	0.00	1	20.40	20.45	-1	9,698	-0.01%
2023/11/17	1	20.70	1	21.00	20.70	0	9,992	0.00%
2023/11/16	0	0.00	5	20.50	20.55	-5	10,185	-0.05%
2023/11/15	1	20.15	5	20.30	20.15	-4	10,589	-0.04%
2023/11/10	3	20.35	4	20.26	20.25	-1	10,784	-0.01%
2023/11/09	3	20.92	2	20.75	20.55	1	10,716	0.01%
2023/11/08	2	21.45	2	21.30	21.25	0	10,699	0.00%
2023/11/07	1	21.45	3	21.42	21.40	-2	10,703	-0.02%
2023/11/06	1	21.60	0	0.00	21.70	1	10,692	0.01%
2023/11/03	1	21.70	0	0.00	21.70	1	10,676	0.01%
2023/11/02	0	0.00	1	21.55	21.55	-1	10,640	-0.01%
2023/11/01	0	0.00	4	21.50	21.25	-4	10,607	-0.04%
2023/10/31	0	0.00	6	21.69	21.60	-6	10,527	-0.06%
2023/10/30	5	22.00	0	0.00	22.30	5	10,489	0.05%
2023/10/27	1	21.85	24	22.13	22.20	-23	10,461	-0.22%
2023/10/26	8	22.27	0	0.00	22.25	8	10,411	0.08%
2023/10/25	0	0.00	13	22.91	22.90	-13	10,421	-0.12%
2023/10/24	10	22.60	17	22.59	22.95	-7	10,430	-0.07%
2023/10/23	20	23.43	18	23.33	22.70	2	10,314	0.02%
2023/10/20	30	23.75	9	23.80	23.90	21	10,141	0.21%
2023/10/19	9	24.20	5	24.17	24.45	4	9,938	0.04%
2023/10/18	5	23.50	0	0.00	22.75	5	9,503	0.05%
2023/10/17	5	23.35	1	22.65	22.60	4	9,367	0.04%
2023/10/16	0	0.00	11	23.28	23.10	-11	9,312	-0.12%
2023/10/13	5	23.85	22	23.82	23.75	-17	9,248	-0.18%
2023/10/12	5	23.55	0	0.00	23.60	5	9,136	0.05%
2023/10/11	3	24.35	13.1	24.05	23.85	-10.1	9,077	-0.11%
2023/10/06	33	24.16	20	24.10	24.30	13	8,907	0.15%
2023/10/05	17	23.28	12	23.21	23.10	5	8,616	0.06%
2023/10/04	0	23.10	0	0.00	22.90	0	8,536	0.00%
2023/10/03	0	22.95	1	22.90	22.90	-1	8,479	-0.01%
2023/10/02	13	23.35	10	22.60	22.55	3	8,403	0.04%
2023/09/28	2	24.13	2	23.93	23.75	0	8,239	0.00%
2023/09/27	4	24.00	4	23.95	23.60	0	8,122	0.00%
2023/09/25	0	0.00	2	23.15	23.70	-2	7,734	-0.03%
2023/09/22	3	22.85	17	22.72	22.90	-14	7,662	-0.18%
2023/09/21	18	23.64	6	23.28	23.30	12	7,516	0.16%
2023/09/20	19	24.19	10	24.39	23.85	9	7,195	0.13%
2023/09/19	5	24.02	1	24.30	23.85	4	6,443	0.06%
2023/09/18	24	23.99	6	24.16	23.70	18	6,102	0.29%
2023/09/15	3	23.75	3.3	23.65	24.30	-0.3	5,512	-0.01%
2023/09/14	24.1	21.85	13	21.95	22.10	11.1	4,726	0.23%
2023/09/12	0	0.00	1	20.75	20.80	-1	4,367	-0.02%
2023/09/08	2	20.80	2	20.85	20.85	0	4,365	0.00%
2023/09/06	0.1	21.00	0	0.00	20.95	0.1	4,247	0.00%
2023/09/04	1	20.35	1	19.95	20.30	0	4,141	0.00%
2023/09/01	1	19.75	2	19.93	19.80	-1	4,114	-0.02%
2023/08/29	0	0.00	3	19.82	20.00	-3	4,128	-0.07%
2023/08/28	2	19.53	1	19.50	19.50	1	4,147	0.02%
2023/08/25	2	20.10	2	19.80	19.80	0	4,151	0.00%
2023/08/24	7	20.52	5	20.10	20.10	2	4,108	0.05%
2023/08/23	8	21.36	7	21.23	21.25	1	4,004	0.02%
2023/08/22	1	21.15	1	21.00	21.15	0	3,712	0.00%
2023/08/18	1	20.60	10	20.95	20.95	-9	2,996	-0.30%
2023/08/17	5	19.00	0	0.00	19.05	5	2,698	0.19%
2023/08/14	1	18.40	3	18.20	18.15	-2	2,692	-0.07%
2023/08/11	1	19.20	0	0.00	19.20	1	2,649	0.04%
2023/08/10	0	0.00	2	18.90	18.90	-2	2,633	-0.08%
2023/08/09	2	18.83	0	0.00	18.80	2	2,630	0.08%
2023/08/08	1	19.00	0	0.00	18.95	1	2,644	0.04%
2023/08/04	0	0.00	10	19.10	19.15	-10	2,828	-0.35%
2023/08/01	1	19.00	2	19.20	19.20	-1	2,792	-0.04%
2023/07/31	21	19.36	16	18.85	18.80	5	2,774	0.18%
2023/07/28	12	19.58	8	19.38	19.30	4	2,744	0.15%
2023/07/27	11	18.92	13	18.95	18.95	-2	2,658	-0.08%
2023/07/24	1	18.45	1	18.35	18.35	0	2,678	0.00%
2023/07/20	1	18.95	1	19.00	19.10	0	2,731	0.00%
2023/07/18	1.1	18.95	0	0.00	18.80	1.1	2,758	0.04%
2023/07/14	1	18.90	0	0.00	19.00	1	2,789	0.04%
2023/07/13	1	18.80	0	0.00	18.70	1	2,823	0.04%
2023/07/11	1	19.55	2	19.60	19.40	-1	2,822	-0.04%
2023/07/10	2	19.63	1	19.55	19.55	1	2,869	0.03%
2023/07/07	2	19.90	0	0.00	19.80	2	2,903	0.07%
2023/07/06	3	20.17	1	20.10	20.10	2	2,903	0.07%
2023/07/04	2	21.00	0	0.00	20.60	2	3,031	0.07%
2023/07/03	2	20.48	2	20.73	20.80	0	3,184	0.00%
2023/06/30	1	20.15	2	20.45	20.10	-1	3,158	-0.03%
2023/06/29	0	0.00	1	20.10	20.05	-1	3,146	-0.03%
2023/06/28	2	20.63	0	0.00	20.55	2	3,170	0.06%
2023/06/27	2	20.83	1	21.15	20.75	1	3,263	0.03%
2023/06/26	1	21.30	2	21.43	21.25	-1	3,363	-0.03%
2023/06/21	0	0.00	1	21.00	20.90	-1	3,397	-0.03%
2023/06/20	0	0.00	1	21.15	21.15	-1	3,528	-0.03%
2023/06/19	5	21.39	0	0.00	21.20	5	3,763	0.13%
2023/06/16	1.1	21.70	0	0.00	21.60	1.1	3,810	0.03%
2023/06/15	0	0.00	1	21.65	21.50	-1	3,854	-0.03%
2023/06/14	0	0.00	1.2	21.50	21.60	-1.2	3,950	-0.03%
2023/06/13	1	21.15	0	0.00	21.20	1	4,126	0.02%
2023/06/12	1	21.30	0	0.00	21.25	1	4,440	0.02%
2023/06/09	1	21.40	1	21.70	21.60	0	4,557	0.00%
2023/06/08	0	0.00	6.5	22.04	21.75	-6.5	4,624	-0.14%
2023/06/07	2	21.30	2.3	21.31	21.35	-0.3	4,773	-0.01%
2023/06/06	0	0.00	1	21.20	21.20	-1	4,833	-0.02%
2023/06/05	1	20.80	0	0.00	20.85	1	5,025	0.02%
2023/06/01	2	20.45	2	20.50	20.45	0	5,466	0.00%
2023/05/31	2	20.83	0	0.00	20.80	2	5,852	0.03%
2023/05/30	2	21.25	2	21.08	21.05	0	6,669	0.00%
2023/05/29	1	21.30	1	21.65	21.45	0	7,857	0.00%
2023/05/26	3	21.58	1	21.50	21.40	2	8,511	0.02%
2023/05/25	2	22.10	0	0.00	22.00	2	8,858	0.02%
2023/05/22	0	0.00	1	22.30	22.50	-1	8,899	-0.01%
2023/05/18	0	0.00	1	22.35	22.30	-1	8,931	-0.01%
2023/05/17	0	0.00	0.2	22.35	22.40	-0.2	8,929	0.00%
2023/05/15	1	21.70	1	21.95	21.90	0	8,918	0.00%
2023/05/12	2	21.93	0	0.00	21.95	2	8,908	0.02%
2023/05/11	1	22.35	2	22.05	22.05	-1	8,900	-0.01%
2023/05/10	0	0.00	5	22.45	22.45	-5	8,826	-0.06%
2023/05/08	1	21.50	1	21.70	21.50	0	8,704	0.00%
2023/05/05	0	0.00	5	21.70	21.65	-5	8,720	-0.06%
2023/05/04	1	21.70	1	21.70	21.65	0	8,728	0.00%
2023/05/03	2	21.78	0	0.00	21.65	2	8,753	0.02%
2023/04/28	3	22.50	2.9	22.56	22.50	0.1	8,760	0.00%
2023/04/27	1	22.25	1	22.15	22.15	0	8,731	0.00%
2023/04/26	2	22.25	0	0.00	22.25	2	8,721	0.02%
2023/04/24	1	23.25	0	0.00	23.20	1	8,660	0.01%
2023/04/21	1	23.85	2	23.35	23.25	-1	8,662	-0.01%
2023/04/20	3	24.08	3	23.90	23.80	0	8,623	0.00%
2023/04/19	2	24.30	1	24.25	24.15	1	8,602	0.01%
2023/04/18	5	25.35	0	0.00	24.50	5	8,575	0.06%
2023/04/17	1	25.20	0	0.00	25.25	1	8,545	0.01%
2023/04/13	1	25.15	0	0.00	25.10	1	8,531	0.01%
2023/04/12	0	0.00	3	25.10	25.30	-3	8,487	-0.04%
2023/04/11	2	25.55	0	0.00	25.40	2	8,461	0.02%
2023/04/10	1	25.50	3	25.73	25.60	-2	8,468	-0.02%
2023/04/07	1	25.70	1	25.90	25.70	0	8,480	0.00%
2023/04/06	2	25.53	2	25.48	25.50	0	8,432	0.00%
2023/03/31	0	24.75	0	0.00	24.75	0	8,349	0.00%
2023/03/30	0	24.35	0	0.00	24.45	0	8,645	0.00%
2023/03/28	0	0.00	1	24.55	24.35	-1	8,788	-0.01%
2023/03/27	1	24.75	2	24.78	24.90	-1	8,738	-0.01%
2023/03/24	0	0.00	4	23.95	24.00	-4	8,728	-0.05%
2023/03/23	6	23.97	2	23.68	23.75	4	8,719	0.05%
2023/03/22	2	25.85	1	25.05	24.85	1	8,581	0.01%
2023/03/21	1	24.50	8	24.83	24.75	-7	8,388	-0.08%
2023/03/20	7	24.54	0	0.00	24.45	7	8,336	0.08%
2023/03/17	0	0.00	1	24.75	24.65	-1	8,284	-0.01%
2023/03/16	10	26.25	10	25.75	25.10	0	8,185	0.00%
2023/03/15	4	26.18	4.5	25.88	25.90	-0.5	7,998	-0.01%
2023/03/14	0	0.00	0.5	25.35	25.00	-0.5	7,709	-0.01%
2023/03/13	4	24.61	1	24.50	24.60	3	7,587	0.04%
2023/03/10	2	25.73	2	25.45	25.00	0	7,522	0.00%
2023/03/09	1	25.60	1	25.85	25.50	0	7,367	0.00%
2023/03/08	1	25.65	0	0.00	25.65	1	7,310	0.01%
2023/03/06	1	26.60	0	0.00	26.85	1	7,073	0.01%
2023/03/03	0	0.00	3	26.00	27.00	-3	6,800	-0.04%
2023/03/02	22	26.57	24	26.65	26.10	-2	6,399	-0.03%
2023/03/01	18	26.18	12	25.77	25.40	6	5,622	0.11%
2023/02/24	4	24.78	12	25.23	25.70	-8	4,432	-0.18%
2023/02/23	1	22.55	2	22.68	23.40	-1	3,756	-0.03%
2023/02/21	0	0.00	1	21.30	21.25	-1	3,384	-0.03%
2023/02/20	1	21.05	0	0.00	21.00	1	3,461	0.03%
2023/02/17	1	20.75	1	20.80	20.75	0	3,466	0.00%
2023/02/16	1	20.80	0	0.00	20.80	1	3,472	0.03%
2023/02/15	0	0.00	4	20.30	20.30	-4	3,495	-0.11%
2023/02/02	0	0.00	1	20.25	20.35	-1	3,683	-0.03%
2023/02/01	1	20.35	0	0.00	20.40	1	3,684	0.03%
2023/01/31	0	0.00	2	19.73	20.20	-2	3,663	-0.05%
2023/01/10	0	0.00	2	19.38	19.25	-2	3,658	-0.05%
2023/01/09	1	18.95	2	19.08	19.15	-1	3,677	-0.03%
2023/01/06	1	18.95	0	0.00	19.05	1	3,705	0.03%
2023/01/05	2	19.10	0	0.00	19.00	2	3,739	0.05%
2023/01/04	2	19.48	0	0.00	19.20	2	3,734	0.05%
2022/12/29	14	20.10	14	20.15	20.15	0	3,720	0.00%
2022/12/27	2	20.95	5	20.91	20.65	-3	3,757	-0.08%
2022/12/26	2	20.25	0	0.00	20.30	2	3,714	0.05%
2022/12/23	2	20.53	1	20.65	20.65	1	3,703	0.03%
2022/12/22	10	21.60	11	21.33	21.40	-1	3,650	-0.03%
2022/12/21	2	20.65	1	20.65	20.45	1	3,385	0.03%
2022/12/20	0	0.00	3	20.67	20.10	-3	3,388	-0.09%
2022/12/14	3	19.85	3	19.95	19.95	0	3,491	0.00%
2022/12/13	2	19.75	3	19.92	20.10	-1	3,492	-0.03%
2022/12/12	1	19.65	1	19.80	19.65	0	3,499	0.00%
2022/12/09	3	19.38	6	19.54	19.60	-3	3,547	-0.08%
2022/12/08	3	18.83	3	19.05	19.20	0	3,712	0.00%
2022/12/07	4	19.10	1.1	19.08	18.90	2.9	3,746	0.08%
2022/12/06	4.1	19.47	3	19.25	19.15	1.1	3,731	0.03%
2022/12/05	2	19.68	2	19.98	19.90	0	3,731	0.00%
2022/12/02	3	19.97	0	0.00	19.75	3	3,727	0.08%
2022/12/01	0	0.00	0.1	20.45	20.20	-0.1	3,716	0.00%
2022/11/30	0	20.04	0	0.00	20.10	0	3,679	0.00%
2022/11/29	0	19.35	0	0.00	20.10	0	3,683	0.00%
2022/11/28	2	19.45	0	0.00	19.45	2	3,679	0.05%
2022/11/25	2	20.15	2	20.05	19.95	0	3,683	0.00%
2022/11/24	1	19.25	1	19.15	19.45	0	3,637	0.00%
2022/11/21	0	0.00	1	18.60	18.45	-1	3,661	-0.03%
2022/11/18	1	18.70	0	0.00	18.45	1	3,683	0.03%
2022/11/17	0	0.00	2	19.00	19.00	-2	3,692	-0.05%
2022/11/16	2.1	19.54	4	19.43	19.05	-2	3,815	-0.05%
2022/11/15	4	19.09	0	0.00	19.00	4	3,824	0.10%
2022/11/09	4	18.31	1	18.45	18.35	3	4,511	0.07%
2022/11/07	0	0.00	2	18.35	18.45	-2	4,462	-0.04%
2022/11/04	2	17.83	0	0.00	17.70	2	4,449	0.04%
2022/10/28	1	18.25	1	17.85	17.90	0	4,494	0.00%
2022/10/07	0	0.00	1	19.85	19.90	-1	5,645	-0.02%
2022/10/06	1	19.55	0	0.00	19.85	1	5,659	0.02%
2022/10/05	1	19.50	6	19.70	19.55	-5	5,671	-0.09%
2022/10/04	0	0.00	1	18.70	19.25	-1	5,670	-0.02%
2022/10/03	0.1	18.50	2	18.55	18.35	-2	5,630	-0.03%
2022/09/30	1	17.90	1	18.00	18.20	0	5,638	0.00%
2022/09/29	7.1	18.97	9	18.85	18.50	-2	5,621	-0.03%
2022/09/27	1	20.10	1	20.10	20.05	0	5,577	0.00%
2022/09/23	0	0.00	1	21.95	21.30	-1	5,520	-0.02%
2022/09/22	2	21.38	0	0.00	21.20	2	5,439	0.04%
2022/09/21	0	0.00	1	21.60	21.40	-1	5,394	-0.02%
2022/09/20	0	0.00	1	20.90	20.90	-1	5,261	-0.02%
2022/09/19	2	20.88	0	0.00	20.65	2	5,321	0.04%
2022/09/15	3	21.63	2	21.70	21.75	1	5,368	0.02%
2022/09/13	0	0.00	2	20.50	20.45	-2	5,284	-0.04%
2022/09/12	1.1	20.56	1	20.50	20.50	0.1	5,378	0.00%
2022/09/07	0	0.00	1	19.90	19.85	-1	5,483	-0.02%
2022/09/06	2	20.38	1	20.60	20.10	1	5,500	0.02%
2022/09/02	1	20.35	2	20.40	20.20	-1	5,542	-0.02%
2022/09/01	2	20.90	2	20.93	20.75	0	5,521	0.00%
2022/08/30	0	0.00	9	21.51	21.55	-9	5,504	-0.16%
2022/08/29	1	21.55	0	0.00	21.55	1	5,509	0.02%
2022/08/26	2	22.90	10	22.80	22.90	-8	5,457	-0.15%
2022/08/23	2	24.15	0	0.00	23.70	2	5,430	0.04%
2022/08/22	47	23.32	0	0.00	23.95	47	5,325	0.88%
2022/08/19	11	24.74	5	24.60	24.20	6	5,266	0.11%
2022/08/18	6	23.53	47	24.55	24.75	-41	4,912	-0.83%
2022/08/16	1	22.35	2	22.58	22.65	-1	4,660	-0.02%
2022/08/15	1	21.95	6	22.26	22.45	-5	4,882	-0.10%
2022/08/11	2	22.55	0	0.00	22.40	2	5,046	0.04%
2022/08/10	1	22.85	0	0.00	22.75	1	5,053	0.02%
2022/08/04	2	22.70	2	22.05	22.60	0	5,434	0.00%
2022/08/02	4	23.60	4	23.55	23.60	0	5,814	0.00%
2022/07/29	0	0.00	1	23.60	23.70	-1	6,043	-0.02%
2022/07/28	6	23.43	1	23.35	23.50	5	6,318	0.08%
2022/07/25	0	0.00	1	24.50	24.50	-1	7,305	-0.01%
2022/07/22	27	25.73	34	25.63	25.50	-7	7,465	-0.09%
2022/07/21	0	0.00	2.7	24.81	24.85	-2.7	7,566	-0.04%
2022/07/20	11	22.05	11	22.68	22.60	0	7,556	0.00%
2022/07/19	1.1	21.56	1	21.90	21.50	0.1	7,949	0.00%
2022/07/18	0	0.00	1	20.75	20.95	-1	9,460	-0.01%
2022/07/15	1	20.30	0	0.00	20.35	1	10,526	0.01%
2022/07/14	1.1	20.70	0	0.00	20.80	1.1	11,543	0.01%
2022/07/13	1.1	20.35	1	20.55	20.55	0.1	11,638	0.00%
2022/07/12	0.1	20.15	0	0.00	19.75	0.1	11,648	0.00%
2022/07/08	1.1	20.77	3	20.73	21.00	-2	11,738	-0.02%
2022/07/07	1	19.85	1	20.30	20.40	0	11,743	0.00%
2022/07/06	0	0.00	2	20.35	20.15	-2	11,747	-0.02%
2022/07/05	3	20.42	0	0.00	20.45	3	11,756	0.03%
2022/07/04	2	19.73	2	19.85	19.75	0	11,744	0.00%
2022/07/01	1.1	20.10	1	20.60	19.20	0.1	11,731	0.00%
2022/06/30	2	20.73	2	20.35	20.40	0	11,679	0.00%
2022/06/29	2	21.40	2	21.20	21.20	0	11,651	0.00%
2022/06/28	1	21.60	0	0.00	21.85	1	11,632	0.01%
2022/06/27	2	21.90	1	21.95	21.90	1	11,618	0.01%
2022/06/24	0.1	21.00	0	0.00	20.80	0.1	11,560	0.00%
2022/06/23	0.1	20.50	0	0.00	20.25	0.1	11,530	0.00%
2022/06/22	1.1	20.62	1	21.55	20.80	0.1	11,492	0.00%
2022/06/21	1.1	21.31	1	21.65	21.55	0.1	11,420	0.00%
2022/06/20	3.1	21.72	0	0.00	20.85	3.1	11,394	0.03%
2022/06/17	1	22.70	2	22.85	22.60	-1	11,316	-0.01%
2022/06/15	0	0.00	1	24.60	24.00	-1	11,302	-0.01%
2022/06/14	1	24.10	0	0.00	24.40	1	11,358	0.01%
2022/06/13	2.1	24.68	1	24.55	24.50	1.1	11,431	0.01%
2022/06/09	3	26.02	1	26.05	26.00	2	11,788	0.02%
2022/06/08	0.1	26.60	1	26.45	26.55	-0.9	12,167	-0.01%
2022/06/06	0	0.00	1	27.25	26.95	-1	13,067	-0.01%
2022/05/27	0	0.00	2	27.00	26.85	-2	13,520	-0.01%
2022/05/25	3	27.03	9	26.98	26.95	-6	13,824	-0.04%
2022/05/24	1	26.75	0	0.00	27.10	1	13,941	0.01%
2022/05/23	1	27.60	1	27.40	26.85	0	14,091	0.00%
2022/05/20	4	26.06	2	26.18	26.05	2	13,981	0.01%
2022/05/19	1	25.80	0	0.00	26.15	1	14,115	0.01%
2022/05/17	2	26.40	1	26.25	26.10	1	14,197	0.01%
2022/05/16	3	26.65	1	26.70	26.70	2	14,172	0.01%
2022/05/13	2	26.85	1	27.15	26.65	1	14,126	0.01%
2022/05/12	1	26.70	5	26.71	26.50	-4	14,044	-0.03%
2022/05/11	6	28.06	23	28.62	27.90	-17	13,901	-0.12%
2022/05/10	4	29.79	1	29.50	29.25	3	13,714	0.02%
2022/05/09	1	29.80	0	0.00	29.20	1	13,542	0.01%
2022/05/06	12	30.03	5	30.15	30.15	7	13,483	0.05%
2022/05/05	2	30.83	0	0.00	30.40	2	13,386	0.01%
2022/05/04	12	31.00	10	30.89	30.20	2	13,143	0.02%
2022/05/03	2	29.15	2	29.60	29.50	0	12,726	0.00%
2022/04/29	2	29.23	3	29.35	30.05	-1	12,531	-0.01%
2022/04/28	7	28.48	6	28.17	28.25	1	12,190	0.01%
2022/04/27	23	29.14	12	29.19	28.75	11	11,951	0.09%
2022/04/26	5	30.75	6	29.14	28.40	-1	11,537	-0.01%
2022/04/25	4	30.83	4	30.50	30.50	0	11,187	0.00%
2022/04/22	36	32.46	39.1	32.60	33.00	-3.1	10,690	-0.03%
2022/04/21	10	30.12	14	31.39	31.95	-4	9,153	-0.04%
2022/04/20	3	29.53	6	30.36	29.20	-3	8,103	-0.04%
2022/04/19	0	0.00	3	28.12	28.15	-3	7,118	-0.04%
2022/04/18	1	27.40	0	0.00	27.30	1	7,038	0.01%
2022/04/15	1	27.90	6	28.22	27.75	-5	7,025	-0.07%
2022/04/14	2	27.20	1	27.50	27.30	1	6,965	0.01%
2022/04/13	2	26.57	1	26.85	27.05	1	6,963	0.01%
2022/04/12	1	26.05	0	0.00	25.90	1	6,961	0.01%
2022/04/11	1	26.55	0	0.00	26.50	1	6,973	0.01%
2022/04/07	1	27.20	0	27.10	26.50	1	7,039	0.01%
2022/04/06	1	27.35	0	0.00	27.30	1	7,050	0.01%
2022/03/31	1	27.95	1	28.00	27.90	0	7,189	0.00%
2022/03/30	0	0.00	1	28.00	27.95	-1	7,259	-0.01%
2022/03/28	3	27.88	3	27.98	27.95	0	7,446	0.00%
2022/03/25	3	27.88	0	0.00	27.85	3	7,742	0.04%
2022/03/24	1	28.65	0	0.00	28.55	1	7,738	0.01%
2022/03/23	0	0.00	1	28.90	28.75	-1	7,841	-0.01%
2022/03/22	1	28.65	0	0.00	28.60	1	7,898	0.01%
2022/03/21	0	0.00	3	28.90	28.95	-3	8,006	-0.04%
2022/03/18	1	27.85	1	27.95	28.85	0	8,035	0.00%
2022/03/17	2	27.65	2	27.98	28.25	0	8,065	0.00%
2022/03/14	10	29.72	5	29.20	28.80	5	8,432	0.06%
2022/03/11	13	30.09	5	29.25	29.60	8	8,444	0.09%
2022/03/10	0	0.00	7	29.24	30.00	-7	8,269	-0.08%
2022/03/08	8	27.87	6	27.81	26.90	2	7,804	0.03%
2022/03/07	7	27.53	6	27.95	28.00	1	7,813	0.01%
2022/03/04	8	28.51	5	28.80	28.40	3	7,872	0.04%
2022/03/03	0	0.00	5	28.55	28.60	-5	7,866	-0.06%
2022/03/01	2	28.05	0	0.00	28.15	2	8,153	0.02%
2022/02/25	0	0.00	1	28.50	28.20	-1	8,264	-0.01%
2022/02/24	0	0.00	0	27.80	27.30	0	8,173	0.00%
2022/02/23	7	28.90	10	28.39	28.15	-3	8,174	-0.04%
2022/02/22	6	28.37	3	27.70	27.50	3	8,051	0.04%
2022/02/21	3	28.80	0	0.00	28.20	3	8,013	0.04%
2022/02/07	0.1	25.15	2	25.03	25.70	-1.9	8,953	-0.02%
2022/01/25	1	24.50	0	0.00	24.05	1	9,484	0.01%
2022/01/24	0	0.00	1	24.65	25.15	-1	9,524	-0.01%
2022/01/20	0	0.00	1	26.30	26.45	-1	9,740	-0.01%
2022/01/19	1	26.65	1	26.55	26.30	0	9,896	0.00%
2022/01/18	5	27.11	0	0.00	26.95	5	10,071	0.05%
2022/01/14	1	26.60	1	26.90	27.05	0	10,580	0.00%
2022/01/12	2	27.70	0	0.00	27.25	2	10,847	0.02%
2022/01/11	1	27.85	1	28.05	27.75	0	10,983	0.00%
2022/01/07	0	0.00	2	28.78	27.95	-2	11,551	-0.02%
2022/01/04	1	28.95	1	29.20	29.35	0	12,557	0.00%
2021/12/29	0	0.00	1	29.70	29.50	-1	14,225	-0.01%
2021/12/28	2	29.95	3	29.67	29.25	-1	14,596	-0.01%
2021/12/27	1	29.50	0	0.00	29.25	1	15,436	0.01%
2021/12/24	1	29.75	1	29.60	29.55	0	16,233	0.00%
2021/12/23	1	30.50	2	30.23	30.00	-1	17,091	-0.01%
2021/12/22	5	30.79	0	0.00	30.60	5	17,714	0.03%
2021/12/21	2.1	31.15	4	31.20	31.35	-1.9	17,683	-0.01%
2021/12/20	1	30.05	0	0.00	29.75	1	17,477	0.01%
2021/12/17	1	30.25	1	30.65	29.95	0	17,573	0.00%
2021/12/16	1	29.60	2	29.58	29.60	-1	17,526	-0.01%
2021/12/15	1	29.05	2	28.70	29.75	-1	17,501	-0.01%
2021/12/14	3	29.35	2	29.05	29.00	1	17,464	0.01%
2021/12/13	4	30.70	0	0.00	30.55	4	17,450	0.02%
2021/12/10	0	0.00	1	30.80	30.60	-1	17,505	-0.01%
2021/12/09	2	31.25	21	30.93	31.10	-19	17,714	-0.11%
2021/12/08	13	31.90	3	31.30	31.20	10	17,835	0.06%
2021/12/07	0	0.00	2	30.45	30.95	-2	17,465	-0.01%
2021/12/06	1	30.10	2	30.23	30.05	-1	17,332	-0.01%
2021/12/03	1	28.90	1	29.00	28.80	0	17,262	0.00%
2021/12/02	5	29.57	9	29.57	29.40	-4	17,458	-0.02%
2021/12/01	5	28.21	4	28.35	28.65	1	17,372	0.01%
2021/11/30	0	0.00	1	28.50	29.00	-1	17,498	-0.01%
2021/11/26	1.1	27.68	0	0.00	27.40	1.1	17,809	0.01%
2021/11/25	7	29.25	5	29.50	28.85	2	17,935	0.01%
2021/11/24	0	0.00	2	29.48	30.05	-2	18,295	-0.01%
2021/11/22	9	27.97	18	28.27	28.00	-9	19,057	-0.05%
2021/11/19	9	28.27	6	27.80	27.70	3	20,488	0.01%
2021/11/18	0	0.00	7	29.10	28.55	-7	22,165	-0.03%
2021/11/17	23	28.56	15	28.53	28.35	8	22,237	0.04%
2021/11/16	1	29.30	11	29.50	29.50	-10	22,449	-0.04%
2021/11/15	3	28.62	0	0.00	28.55	3	22,949	0.01%
2021/11/12	4	29.25	1	29.65	29.20	3	23,397	0.01%
2021/11/11	6	29.40	5	30.00	29.30	1	23,441	0.00%
2021/11/10	4	29.60	5	30.07	29.60	-1	23,428	0.00%
2021/11/09	22	30.10	18	30.24	30.00	4	23,447	0.02%
2021/11/08	4	29.15	9.1	29.10	29.70	-5.1	23,286	-0.02%
2021/11/05	1	27.95	0.1	28.30	28.40	1	23,459	0.00%
2021/11/04	6.1	28.90	1	29.20	28.35	5.1	23,601	0.02%
2021/11/03	34	29.49	28	28.72	28.60	6	23,613	0.03%
2021/11/02	7	28.51	2	28.35	28.15	5	23,632	0.02%
2021/11/01	3	27.95	4	28.08	27.80	-1	23,536	0.00%
2021/10/29	6	27.73	7	27.48	27.70	-1	23,490	0.00%
2021/10/28	0	0.00	11	27.77	27.40	-11	23,422	-0.05%
2021/10/27	8	27.88	0	0.00	27.50	8	23,567	0.03%
2021/10/26	5	27.60	5	27.90	28.85	0	24,010	0.00%
2021/10/25	0	0.00	10	27.80	28.05	-10	24,425	-0.04%
2021/10/22	2.1	27.50	10	27.40	27.40	-7.9	24,559	-0.03%
2021/10/21	9	29.10	9	29.40	29.00	0	24,781	0.00%
2021/10/20	9	28.98	0	0.00	28.85	9	24,809	0.04%
2021/10/19	0	0.00	9	29.59	29.15	-9	25,173	-0.04%
2021/10/18	11	29.15	2	28.93	29.20	9	25,495	0.04%
2021/10/15	3	31.00	3	30.83	30.70	0	25,478	0.00%
2021/10/14	13	31.23	23	31.11	30.90	-10	25,577	-0.04%
2021/10/13	42	33.70	42	34.20	31.90	0	25,525	0.00%
2021/10/12	2	34.25	2	34.75	33.65	0	26,659	0.00%
2021/10/08	19	36.78	11	36.65	36.25	8	27,292	0.03%
2021/10/07	14	35.24	15	35.98	36.40	-1	27,775	0.00%
2021/10/06	4	35.16	4	35.04	34.00	0	27,723	0.00%
2021/10/05	27	35.85	26	35.47	35.95	1	28,502	0.00%
2021/10/04	2	35.18	6	35.81	36.50	-4	28,379	-0.01%
2021/10/01	30	37.52	21	37.78	35.90	9	27,858	0.03%
2021/09/30	5	38.65	18	37.80	39.85	-13	27,282	-0.05%
2021/09/29	17	37.00	9	36.90	36.25	8	26,780	0.03%
2021/09/28	2	35.45	0	0.00	35.50	2	26,681	0.01%
2021/09/27	0	0.00	2	37.00	36.50	-2	26,967	-0.01%
2021/09/24	2	36.75	0	0.00	37.05	2	27,389	0.01%
2021/09/22	0	0.00	2	35.65	35.45	-2	28,899	-0.01%
2021/09/16	0	0.00	2	37.10	36.10	-2	29,676	-0.01%
2021/09/15	5	37.02	5	36.94	37.05	0	31,292	0.00%
2021/09/14	2	37.50	0	0.00	37.00	2	33,519	0.01%
2021/09/13	4	37.50	1	37.85	37.20	3	34,893	0.01%
2021/09/09	2	35.60	2	35.65	35.30	0	35,802	0.00%
2021/09/07	4	37.59	3	36.93	36.35	1	37,562	0.00%
2021/09/06	0	0.00	3	36.78	35.80	-3	38,023	-0.01%
2021/09/03	2	37.75	1	38.10	37.70	1	38,313	0.00%
2021/09/02	3	38.55	3	38.97	38.90	0	38,214	0.00%
2021/09/01	5	38.75	7	38.97	38.50	-2	38,146	-0.01%
2021/08/31	3	41.67	2	41.70	40.40	1	38,165	0.00%
2021/08/30	6	42.98	4	42.31	41.60	2	38,191	0.01%
2021/08/27	5	41.45	6	41.74	41.00	-1	37,861	0.00%
2021/08/26	19	43.50	11	43.11	42.75	8	37,985	0.02%
2021/08/25	38	42.43	24.1	42.45	43.10	13.9	38,102	0.04%
2021/08/24	30.1	41.18	32	42.07	43.25	-1.9	36,942	-0.01%
2021/08/23	0	0.00	3	39.35	39.35	-3	35,626	-0.01%
2021/08/20	7	35.60	6	35.84	35.80	1	35,917	0.00%
2021/08/19	13	36.56	16	36.27	34.50	-3	36,090	-0.01%
2021/08/18	8	35.34	8.1	35.27	35.70	-0.1	35,873	0.00%
2021/08/17	6	34.28	7.1	34.48	33.10	-1.1	36,218	0.00%
2021/08/16	9	34.73	9	34.25	33.95	0	37,250	0.00%
2021/08/13	0.1	35.82	1	36.40	34.90	-0.9	37,687	0.00%
2021/08/12	2	35.80	1	35.55	35.95	1	37,874	0.00%
2021/08/11	1	34.35	2	35.25	35.40	-1	38,208	0.00%
2021/08/10	4	37.41	0.2	37.31	37.10	3.8	38,133	0.01%
2021/08/06	4	39.50	6	38.80	38.25	-2	38,865	-0.01%
2021/08/05	1	37.55	1	37.80	37.55	0	38,783	0.00%
2021/08/03	3	38.47	1	39.05	38.25	2	40,143	0.00%
2021/08/02	1	38.80	4	38.38	38.90	-3	40,483	-0.01%
2021/07/30	10	41.24	6	40.49	38.40	4	40,492	0.01%
2021/07/29	22.2	40.35	13	40.62	41.90	9.2	40,012	0.02%
2021/07/28	10	37.64	12.1	37.87	38.20	-2.1	39,583	-0.01%
2021/07/27	2	39.28	4	38.68	37.65	-2	39,417	-0.01%
2021/07/26	4	38.88	0	0.00	38.60	4	39,346	0.01%
2021/07/23	1	40.15	0	0.00	40.30	1	39,342	0.00%
2021/07/22	5.6	39.02	3	38.53	39.90	2.6	39,101	0.01%
2021/07/21	5	38.89	2	39.43	38.75	3	38,911	0.01%
2021/07/20	10	42.16	1	42.00	41.35	9	38,951	0.02%
2021/07/19	8	45.06	15	44.67	43.75	-7	40,114	-0.02%
2021/07/16	28.1	47.54	18	47.88	44.85	10.1	41,146	0.02%
2021/07/15	9	44.63	6	44.88	46.40	3	41,185	0.01%
2021/07/14	6	42.88	6	43.08	42.20	0	42,389	0.00%
2021/07/13	11	43.89	15	44.01	43.00	-4	42,183	-0.01%
2021/07/12	27	48.94	16	48.80	46.40	11	42,060	0.03%
2021/07/09	8	49.38	3.3	49.03	49.00	4.7	41,030	0.01%
2021/07/08	1	45.40	7.1	49.74	50.90	-6.1	41,077	-0.01%
2021/07/07	9.3	48.10	9	46.81	46.35	0.3	40,963	0.00%
2021/07/06	4	48.68	19.1	47.04	47.70	-15.1	40,853	-0.04%
2021/07/05	29	49.57	8.5	48.94	49.00	20.5	40,576	0.05%
2021/07/02	13	55.35	3.1	55.65	54.00	9.9	40,090	0.02%
2021/07/01	13.1	56.79	7.1	56.04	56.50	6	39,808	0.02%
2021/06/30	8	53.01	9.4	52.36	53.90	-1.4	39,398	0.00%
2021/06/29	29.4	51.79	12.1	50.01	51.90	17.4	38,902	0.04%
2021/06/28	5.1	49.11	15	47.60	49.90	-9.9	38,022	-0.03%
2021/06/25	0	0.00	1.1	45.40	45.40	-1.1	37,521	0.00%
2021/06/24	10.1	40.84	38	40.34	41.30	-27.9	37,242	-0.07%
2021/06/23	42.5	37.54	34.1	37.80	37.55	8.4	35,612	0.02%
2021/06/22	28	39.54	38.1	39.42	39.90	-10.1	33,373	-0.03%
2021/06/21	18	36.30	0	0.00	36.30	18	31,830	0.06%
2021/06/18	2	31.65	9.1	33.00	33.00	-7.1	31,713	-0.02%
2021/06/17	24.2	29.09	10	29.79	30.00	14.2	31,502	0.04%
2021/06/16	22	29.64	25	29.00	28.50	-3	30,980	-0.01%
2021/06/15	6	28.95	31.1	29.12	29.45	-25.1	30,498	-0.08%
2021/06/11	4	27.46	8	27.59	27.25	-4	29,919	-0.01%
2021/06/09	1	26.00	2	26.05	26.20	-1	31,097	0.00%
2021/06/08	7	27.16	2	26.80	26.80	5	30,947	0.02%
2021/06/07	46	27.11	53	25.49	26.20	-7	30,768	-0.02%
2021/06/04	51	28.40	41	27.71	27.20	10	30,468	0.03%
2021/06/03	54	28.74	65	28.91	28.75	-11	30,316	-0.04%
2021/06/02	116	27.86	109	28.18	28.75	7	30,021	0.02%	大買/大賣/
2021/06/01	48	26.49	50	26.60	27.60	-2	29,193	-0.01%
2021/05/31	45	26.58	47	27.04	26.20	-2	28,839	-0.01%
2021/05/28	21	25.61	26	26.02	26.50	-5	28,437	-0.02%
2021/05/27	16	26.33	10	26.22	25.70	6	28,111	0.02%
2021/05/26	21	25.86	26	26.48	26.05	-5	27,653	-0.02%
2021/05/25	47	27.64	12	27.11	26.20	35	27,292	0.13%
2021/05/24	18	26.24	24	25.95	26.75	-6	26,502	-0.02%
2021/05/21	33	24.47	28	24.81	25.10	5	25,387	0.02%
2021/05/20	1	23.45	14	23.77	23.45	-13	24,952	-0.05%
2021/05/19	21	24.64	7	25.01	24.65	14	25,004	0.06%
2021/05/18	1	22.80	5	22.44	23.55	-4	24,640	-0.02%
2021/05/17	5	21.86	4	21.70	21.45	1	24,438	0.00%
2021/05/14	2	25.48	2	23.30	23.30	0	23,925	0.00%
2021/05/13	5	25.85	2	25.85	25.85	3	23,349	0.01%
2021/05/12	10	30.11	0	0.00	28.70	10	22,988	0.04%
2021/05/11	13	34.06	15.2	34.81	31.85	-2.2	22,719	-0.01%
2021/05/10	6.2	33.37	1	34.05	35.00	5.2	21,623	0.02%
2021/05/07	0	0.00	1	33.00	33.10	-1	21,216	0.00%
2021/05/06	2	30.88	0	0.00	30.10	2	20,974	0.01%
2021/05/05	9	29.95	5	30.47	30.05	4	20,872	0.02%
2021/05/04	28	33.65	31	31.24	29.95	-3	20,732	-0.01%
2021/05/03	21.1	33.92	30	34.17	33.25	-8.9	20,590	-0.04%
2021/04/29	1	31.85	1	31.65	32.50	0	20,313	0.00%
2021/04/28	2	33.15	0.1	31.60	31.85	1.9	20,265	0.01%
2021/04/27	4	33.45	6	33.15	33.20	-2	20,165	-0.01%
2021/04/26	17.1	32.97	18.2	33.19	33.50	-1.1	19,984	-0.01%
2021/04/23	100.1	31.86	254	31.30	31.20	-153.9	19,692	-0.78%	大賣/鉅額交易
2021/04/22	16.1	33.10	35	32.68	33.00	-18.9	18,534	-0.10%
2021/04/21	45	30.63	41.1	30.82	31.25	3.9	17,455	0.02%
2021/04/20	36.1	28.04	21	28.21	28.45	15.1	16,089	0.09%
2021/04/19	6	25.03	0	0.00	25.90	6	14,151	0.04%
2021/04/16	0	0.00	5.1	22.78	23.55	-5.1	13,651	-0.04%
2021/04/13	150	22.00	3	22.07	21.65	147	13,634	1.08%	大買/鉅額交易
2021/04/12	6	21.65	6	21.51	21.50	0	13,664	0.00%
2021/04/09	0	0.00	30	21.20	21.20	-30	14,108	-0.21%
2021/04/08	0	0.00	3	21.90	21.85	-3	14,351	-0.02%
2021/04/07	2	21.85	4	21.79	21.85	-2	14,772	-0.01%
2021/04/06	4	21.70	4	21.90	21.90	0	16,249	0.00%
2021/04/01	5	21.92	7	21.75	21.75	-2	17,038	-0.01%
2021/03/31	3	21.30	3	21.90	21.90	0	17,566	0.00%
2021/03/29	0	21.60	0	0.00	21.50	0	18,039	0.00%
2021/03/26	2	21.10	1	21.30	21.30	1	19,605	0.01%
2021/03/25	0	0.00	10	20.57	20.65	-10	20,652	-0.05%
2021/03/24	0	0.00	2	21.35	21.25	-2	21,196	-0.01%
2021/03/23	14	22.04	17	21.85	21.80	-3	21,080	-0.01%
2021/03/22	0	0.00	1	23.00	23.00	-1	20,831	0.00%
2021/03/19	29	23.08	8	23.02	22.50	21	20,375	0.10%
2021/03/18	10	22.30	8	22.46	22.55	2	20,022	0.01%
2021/03/17	3	22.18	5	21.86	21.85	-2	19,727	-0.01%
2021/03/16	39	22.56	56	22.74	22.60	-17	19,870	-0.09%
2021/03/15	2	21.70	9	21.53	22.00	-7	19,908	-0.04%
2021/03/10	0	0.00	1	19.90	19.95	-1	19,392	-0.01%
2021/03/04	0	0.00	2	20.05	20.00	-2	19,102	-0.01%
2021/03/03	0	0.00	2	19.80	20.00	-2	19,161	-0.01%
2021/03/02	2	19.75	0	0.00	19.55	2	19,315	0.01%
2021/02/26	2	19.95	2	19.85	20.00	0	19,310	0.00%
2021/02/25	0	0.00	1.2	19.92	20.00	-1.2	19,285	-0.01%
2021/02/24	1	19.75	0	0.00	19.50	1	19,241	0.01%
2021/02/23	4	20.30	5	20.10	20.05	-1	19,172	-0.01%
2021/02/22	3	20.15	4	20.31	20.25	-1	19,128	-0.01%
2021/02/19	3	19.97	1	20.15	20.00	2	18,983	0.01%
2021/02/18	0	0.00	2	19.80	19.80	-2	18,564	-0.01%
2021/02/01	2	17.50	0	0.00	17.60	2	18,467	0.01%
2021/01/29	2	18.55	0	0.00	17.60	2	18,405	0.01%
2021/01/25	1	19.00	0	0.00	19.00	1	18,154	0.01%
2021/01/21	5	18.75	0	0.00	18.25	5	17,920	0.03%
2021/01/20	8	18.66	0	0.00	18.05	8	17,762	0.05%
2021/01/19	1	19.10	6	19.20	19.30	-5	17,600	-0.03%
2021/01/18	6	19.04	4	19.38	19.55	2	17,527	0.01%
2021/01/15	2	19.48	9	19.49	19.80	-7	17,371	-0.04%
2021/01/14	24	21.35	0	0.00	20.95	24	17,105	0.14%
2021/01/13	3	20.77	19	21.45	20.60	-16	16,799	-0.10%
2021/01/12	3	20.67	13	20.68	20.60	-10	16,661	-0.06%
2021/01/11	2	21.68	1	21.60	21.75	1	16,399	0.01%
2021/01/08	1	20.65	4	20.89	20.60	-3	16,071	-0.02%
2021/01/07	11	20.30	9	20.73	20.65	2	15,843	0.01%
2021/01/06	8	22.24	56	21.82	21.10	-48	15,420	-0.31%
2021/01/05	52	22.89	31	22.72	22.85	21	14,979	0.14%
2021/01/04	13	23.26	10	23.48	23.35	3	14,715	0.02%
2020/12/31	18	22.66	20	22.59	22.70	-2	14,154	-0.01%
2020/12/30	26	22.28	31	22.50	22.50	-5	13,819	-0.04%
2020/12/29	34.2	23.77	16	24.21	23.40	18.2	13,373	0.14%
2020/12/28	11	22.59	52	22.59	22.95	-41	11,946	-0.34%
2020/12/25	11	20.75	15	21.04	20.90	-4	11,038	-0.04%
2020/12/24	12	19.83	10	19.95	19.80	2	10,507	0.02%
2020/12/23	30	19.44	10	20.01	20.00	20	10,363	0.19%
2020/12/22	59	20.75	18	21.11	19.80	41	9,933	0.41%
2020/12/21	39	19.68	36.6	19.92	20.45	2.4	8,294	0.03%
2020/12/18	51	18.34	25	18.46	18.60	26	7,201	0.36%
2020/12/15	5	17.15	2	17.35	17.35	3	6,431	0.05%
2020/12/14	0	0.00	3	17.05	17.55	-3	6,229	-0.05%
2020/12/11	3	16.92	0	0.00	16.75	3	6,034	0.05%
2020/12/10	13	17.46	11	17.66	17.35	2	5,814	0.03%
2020/12/09	32	18.33	7	18.46	18.60	25	5,442	0.46%
2020/12/08	2	16.75	0	0.00	17.85	2	4,384	0.05%
2020/12/07	9	16.22	0	0.00	16.25	9	4,114	0.22%
2020/11/30	0	0.00	1	15.90	15.85	-1	4,126	-0.02%
2020/11/20	4	15.15	0	0.00	15.10	4	4,084	0.10%
2020/10/21	2	14.35	0	0.00	14.45	2	3,781	0.05%
2020/10/19	0	0.00	20	14.30	14.35	-20	3,753	-0.53%
2020/10/08	20	15.10	0	0.00	15.15	20	3,595	0.56%
2020/10/06	2	15.90	0	0.00	15.65	2	3,463	0.06%
2020/09/29	0	0.00	2	15.25	15.25	-2	3,255	-0.06%
2020/09/28	2	15.05	0	0.00	15.15	2	3,157	0.06%
2020/09/23	2	14.58	0	0.00	14.40	2	3,009	0.07%
2020/09/22	0	0.00	1	14.60	14.60	-1	2,976	-0.03%
2020/09/21	0	0.00	1	14.55	14.55	-1	2,958	-0.03%
2020/09/16	0	0.00	50	14.85	14.95	-50	2,952	-1.69%
2020/09/11	0	0.00	2	14.55	14.55	-2	3,156	-0.06%
2020/09/10	0	0.00	2	14.95	14.95	-2	3,094	-0.06%
2020/09/07	1	15.60	0	0.00	15.60	1	2,894	0.03%
2020/08/31	0	0.00	1	15.80	15.95	-1	2,710	-0.04%
2020/08/28	1	15.45	0	0.00	15.45	1	2,505	0.04%
2020/08/27	5	15.72	20	15.65	15.55	-15	2,475	-0.61%
2020/08/26	0	0.00	2	16.20	16.25	-2	2,362	-0.08%
2020/08/17	50	15.55	0	0.00	15.55	50	2,034	2.46%
2020/08/11	20	14.80	0	0.00	14.60	20	1,880	1.06%
2020/07/24	0	0.00	1	13.95	13.95	-1	1,936	-0.05%
2020/07/21	0	0.00	50.8	14.35	14.45	-50.8	1,990	-2.55%
2020/07/17	0	0.00	1	14.35	14.35	-1	2,079	-0.05%
2020/07/14	0	0.00	2	14.50	14.50	-2	2,312	-0.09%
2020/07/10	2	14.65	4	14.68	14.70	-2	2,365	-0.08%
2020/07/06	0	0.00	2	15.60	15.70	-2	2,280	-0.09%
2020/06/22	0	0.00	100	15.25	15.30	-100	2,401	-4.16%
2020/06/19	2	16.30	0	0.00	15.50	2	2,397	0.08%
2020/06/18	6	15.55	0	0.00	15.55	6	2,268	0.26%
2020/06/10	0	0.00	3	14.95	15.05	-3	2,298	-0.13%
2020/05/14	0	0.00	1	13.95	13.85	-1	2,304	-0.04%
2020/05/12	0	0.00	1	14.45	14.50	-1	2,305	-0.04%
2020/05/11	0	0.00	1	14.85	14.70	-1	2,299	-0.04%
2020/05/07	1	14.65	0	0.00	14.60	1	2,260	0.04%
2020/04/29	3	14.70	2	15.00	14.95	1	2,330	0.04%
2020/04/27	2	14.80	0	0.00	14.70	2	2,335	0.09%
2020/04/24	0	0.00	2	14.65	14.50	-2	2,306	-0.09%
2020/04/23	2	14.45	5	14.60	14.60	-3	2,284	-0.13%
2020/04/21	102	14.32	2	14.30	14.50	100	2,227	4.49%	大買/
2020/04/15	3	13.20	0	0.00	13.50	3	1,969	0.15%
2020/04/08	1	12.25	0	0.00	12.10	1	1,895	0.05%
2020/04/01	0	0.00	1	11.70	12.00	-1	1,811	-0.06%
2020/03/30	20	10.90	20	11.05	11.00	0	1,745	0.00%
2020/03/18	1	10.55	0	0.00	10.50	1	1,676	0.06%
2020/03/17	0	0.00	2	10.30	10.45	-2	1,663	-0.12%
2020/03/11	1	13.25	0	0.00	13.05	1	1,471	0.07%
2020/02/19	2	14.15	0	0.00	14.15	2	1,406	0.14%
2020/02/05	2	13.45	0	0.00	13.30	2	1,375	0.15%
2020/01/02	2	16.85	0	0.00	16.90	2	1,392	0.14%
2019/12/25	0	0.00	1	16.90	17.00	-1	1,474	-0.07%
2019/10/30	1	16.90	0	0.00	16.90	1	1,995	0.05%
2019/10/15	11	17.90	11	17.62	17.40	0	2,307	0.00%
2019/10/09	0	0.00	1	17.00	16.85	-1	2,160	-0.05%
2019/09/10	0	0.00	1	17.55	17.20	-1	1,850	-0.05%
2019/09/09	1	17.15	4	17.45	17.30	-3	1,780	-0.17%
2019/09/06	4	17.20	0	0.00	17.00	4	1,733	0.23%
2019/09/02	0	0.00	3	17.05	17.10	-3	1,540	-0.19%
2019/07/25	3	17.47	0	0.00	17.40	3	1,256	0.24%
2019/05/23	0	0.00	1	15.40	15.40	-1	1,196	-0.08%
2019/05/15	1	16.00	0	0.00	15.70	1	1,103	0.09%
2019/05/13	0	0.00	9	16.30	16.35	-9	1,035	-0.87%
2019/05/02	0	0.00	40	17.39	17.40	-40	998	-4.01%
2019/04/30	0	0.00	101	17.06	17.20	-101	983	-10.27%	大賣/鉅額交易
2019/04/25	1	17.55	3	17.70	17.45	-2	981	-0.20%
2019/04/22	149	17.25	0	0.00	17.10	149	913	16.31%	大買/鉅額交易
2019/04/19	3	17.10	0	0.00	17.05	3	896	0.33%
2019/04/03	0	0.00	2	15.70	15.70	-2	747	-0.27%
2019/04/01	0	0.00	2	15.70	15.60	-2	779	-0.26%
2019/03/14	1	16.00	0	0.00	15.90	1	941	0.11%
2019/03/12	1	15.85	0	0.00	15.90	1	956	0.10%
2018/12/11	0	0.00	1	16.40	16.40	-1	2,695	-0.04%
2018/12/06	1	16.40	0	0.00	16.10	1	2,715	0.04%
2018/12/04	0	0.00	2	16.25	16.25	-2	2,742	-0.07%
2018/12/03	2	16.25	0	0.00	16.30	2	2,749	0.07%
2018/11/20	0	0.00	3	15.50	15.60	-3	2,707	-0.11%
2018/11/01	3	15.30	0	0.00	15.40	3	3,083	0.10%
2018/10/25	0	0.00	10	15.70	15.25	-10	3,303	-0.30%
2018/10/24	10	16.30	0	0.00	16.35	10	3,249	0.31%
2018/10/16	1	17.75	0	0.00	17.15	1	3,159	0.03%
2018/10/15	0	0.00	1	18.20	18.05	-1	3,026	-0.03%
2018/08/20	0	0.00	0.2	16.55	16.55	-0.2	1,825	-0.01%
2018/08/17	0	0.00	1	16.20	16.20	-1	1,801	-0.06%
2018/06/25	0	0.00	5	16.20	16.25	-5	837	-0.60%
2018/05/10	0	0.00	1	17.70	17.70	-1	1,011	-0.10%
2018/05/08	1	17.90	0	0.00	17.85	1	1,026	0.10%
2018/04/24	0	17.45	0	0.00	17.40	0	1,077	0.00%
2018/03/29	0	17.80	0	0.00	17.75	0	1,164	0.00%
2018/01/31	1	20.00	0	0.00	20.15	1	1,172	0.09%