新興 (2605)-元富-虎尾券商分點個股進出

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

新興

(2605)

可現股當沖

股價
25.70
漲跌
▼0.45
漲幅
-1.72%
成交量
4,104張
產業
上市航運類股
755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－元富-虎尾券商分點個股進出

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

元富-虎尾券商分點個股進出
元富-虎尾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	0.00	30	25.65	26.15	-30	8,851	-0.34%
2024/04/23	11	25.95	10	26.15	25.90	1	8,843	0.01%
2024/04/22	20	27.10	21	26.48	26.00	-1	8,812	-0.01%
2024/04/19	7	26.50	16	26.41	26.60	-9	8,358	-0.11%
2024/04/18	1	25.20	0	0.00	25.15	1	7,740	0.01%
2024/04/16	4	25.74	0	0.00	25.25	4	7,912	0.05%
2024/04/15	28	26.51	3	26.70	26.40	25	8,024	0.31%
2024/04/12	13	26.26	3	26.55	26.35	10	8,064	0.12%
2024/04/11	3	26.10	8	26.11	26.10	-5	8,264	-0.06%
2024/04/10	2	25.00	0	0.00	24.95	2	8,698	0.02%
2024/04/01	2	24.10	0	0.00	24.30	2	9,175	0.02%
2024/03/28	2	24.20	0	0.00	24.30	2	9,545	0.02%
2024/03/27	3	24.32	0	0.00	24.35	3	9,689	0.03%
2024/03/22	1	24.95	0	0.00	25.10	1	10,281	0.01%
2024/03/19	4	25.30	4	25.55	25.70	0	11,173	0.00%
2024/03/18	0	0.00	1	24.45	24.70	-1	11,585	-0.01%
2024/03/15	2	24.45	0	0.00	24.55	2	12,038	0.02%
2024/03/14	1	25.25	1	25.50	25.15	0	12,882	0.00%
2024/03/07	0	0.00	0.6	26.00	25.50	-0.6	19,921	0.00%
2024/03/06	1	26.30	6	27.08	26.35	-5	20,398	-0.02%
2024/03/01	1	27.20	0	0.00	27.20	1	20,874	0.00%
2024/02/29	21.6	27.87	0	0.00	27.65	21.6	21,012	0.10%
2024/02/27	0	0.00	2.1	27.09	27.05	-2.1	20,683	-0.01%
2024/02/26	15.1	27.57	0	27.35	27.40	15	20,529	0.07%
2024/02/23	0.1	27.35	0	0.00	27.25	0.1	20,350	0.00%
2024/02/22	0	0.00	0.1	27.35	27.10	-0.1	20,186	0.00%
2024/02/21	2.1	27.50	10	27.99	27.50	-8	19,912	-0.04%
2024/02/20	0	0.00	13	26.57	26.60	-13	19,353	-0.07%
2024/02/19	0	0.00	5	25.70	25.80	-5	19,125	-0.03%
2024/02/16	0	0.00	5	24.59	24.65	-5	18,996	-0.03%
2024/02/05	0	22.75	1	22.90	22.65	-1	18,889	-0.01%
2024/02/02	1	22.85	0	0.00	22.85	1	18,942	0.01%
2024/01/29	0	0.00	0	23.50	23.70	0	18,970	0.00%
2024/01/26	2	23.23	10	23.30	23.15	-8	18,972	-0.04%
2024/01/25	2	23.45	0	0.00	23.40	2	18,982	0.01%
2024/01/24	1	23.95	0	0.00	23.85	1	19,030	0.01%
2024/01/23	5	23.90	0	0.00	23.50	5	19,036	0.03%
2024/01/18	12	23.58	10	23.80	23.60	2	19,136	0.01%
2024/01/17	0	0.00	10	23.35	23.40	-10	19,114	-0.05%
2024/01/16	5	23.98	0	0.00	23.80	5	19,150	0.03%
2024/01/15	1	24.45	0	0.00	24.50	1	19,233	0.01%
2024/01/12	4	24.64	10	24.60	24.45	-6	19,412	-0.03%
2024/01/11	12	24.60	0	0.00	24.55	12	19,744	0.06%
2024/01/10	1	24.95	3	25.05	24.70	-2	19,772	-0.01%
2024/01/09	2	25.50	1	25.80	25.80	1	19,675	0.01%
2024/01/08	3	26.78	3	26.68	26.95	0	19,526	0.00%
2024/01/05	3	27.15	0	0.00	27.60	3	19,410	0.02%
2024/01/04	11	26.37	17	27.62	27.30	-6	19,050	-0.03%
2024/01/03	0	0.00	0	26.23	26.20	0	18,525	0.00%
2023/12/27	1	25.65	0	0.00	25.60	1	18,584	0.01%
2023/12/26	0	0.00	0.1	25.85	25.80	-0.1	18,640	0.00%
2023/12/25	3	25.33	2	25.53	25.55	1	18,655	0.01%
2023/12/22	5	26.79	0.1	26.85	26.70	4.9	18,759	0.03%
2023/12/21	2	27.23	2.1	27.11	27.05	-0.1	18,665	0.00%
2023/12/20	0	0.00	1	26.80	26.80	-1	18,503	-0.01%
2023/12/19	4	26.85	1	26.50	26.85	3	18,498	0.02%
2023/12/18	43	27.77	38	27.46	27.55	5	18,534	0.03%
2023/12/15	2	27.43	0	0.00	27.20	2	18,789	0.01%
2023/12/14	4	27.49	9	27.80	27.30	-5	18,972	-0.03%
2023/12/13	1.1	27.80	1	28.50	27.75	0.1	19,259	0.00%
2023/12/12	9	27.92	56	27.92	27.90	-47	19,542	-0.24%
2023/12/11	46	28.56	2,967	27.90	27.90	-2,921	19,459	-15.01%	大賣/鉅額交易
2023/12/08	35	28.72	36	28.60	29.30	-1	18,535	-0.01%
2023/12/07	17	27.75	14	27.95	28.10	3	16,888	0.02%
2023/12/06	3,708.4	28.65	2,082	28.50	28.50	1,626.4	16,039	10.14%	大買/大賣/鉅額交易
2023/12/05	1,400	28.61	62	28.73	28.80	1,338	14,345	9.33%	大買/鉅額交易
2023/12/04	21	25.36	37	25.59	26.20	-16	12,101	-0.13%
2023/12/01	0	0.00	20.2	24.15	23.85	-20.2	11,401	-0.18%
2023/11/30	3	23.01	3	22.70	22.60	0	10,862	0.00%
2023/11/28	3	22.80	3	22.20	22.30	0	10,412	0.00%
2023/11/24	0.1	20.80	0	0.00	20.65	0.1	9,572	0.00%
2023/11/20	0	0.00	1	20.70	20.45	-1	9,698	-0.01%
2023/11/09	0	0.00	4	20.76	20.55	-4	10,716	-0.04%
2023/10/30	0	0.00	1	22.30	22.30	-1	10,489	-0.01%
2023/10/27	0	0.00	1	22.10	22.20	-1	10,461	-0.01%
2023/10/24	2	22.18	2	22.35	22.95	0	10,430	0.00%
2023/10/20	21	23.71	0	0.00	23.90	21	10,141	0.21%
2023/10/19	1	24.45	1	24.20	24.45	0	9,938	0.00%
2023/10/18	10	23.00	11	23.30	22.75	-1	9,503	-0.01%
2023/10/17	0	0.00	1	22.65	22.60	-1	9,367	-0.01%
2023/10/16	10	23.30	10	23.50	23.10	0	9,312	0.00%
2023/10/13	1	24.15	0	0.00	23.75	1	9,248	0.01%
2023/10/11	0.1	24.20	0	0.00	23.85	0.1	9,077	0.00%
2023/10/06	6	24.28	4	24.20	24.30	2	8,907	0.02%
2023/10/05	0	0.00	2	23.10	23.10	-2	8,616	-0.02%
2023/10/03	30	22.97	14	22.94	22.90	16	8,479	0.19%
2023/10/02	10	22.90	10	23.20	22.55	0	8,403	0.00%
2023/09/26	1	23.45	0	0.00	23.30	1	7,747	0.01%
2023/09/25	0	0.00	1	23.10	23.70	-1	7,734	-0.01%
2023/09/22	4	22.78	0	0.00	22.90	4	7,662	0.05%
2023/09/21	0	0.00	1	23.30	23.30	-1	7,516	-0.01%
2023/09/20	18	24.90	15	24.91	23.85	3	7,195	0.04%
2023/09/19	2	24.00	5	24.70	23.85	-3	6,443	-0.05%
2023/09/18	9	24.09	13	23.99	23.70	-4	6,102	-0.07%
2023/09/15	25	23.83	21	23.95	24.30	4	5,512	0.07%
2023/09/14	1	21.95	1	22.00	22.10	0	4,726	0.00%
2023/09/12	0	0.00	20	20.55	20.80	-20	4,367	-0.46%
2023/09/08	0	0.00	13	21.15	20.85	-13	4,365	-0.30%
2023/09/07	10	20.95	11	20.55	20.50	-1	4,285	-0.02%
2023/09/06	5	20.80	15	21.08	20.95	-10	4,247	-0.24%
2023/08/30	0	0.00	10	19.95	20.15	-10	4,135	-0.24%
2023/08/29	10	19.95	0	0.00	20.00	10	4,128	0.24%
2023/08/28	0	0.00	1	19.70	19.50	-1	4,147	-0.02%
2023/08/25	5	20.00	0	0.00	19.80	5	4,151	0.12%
2023/08/24	0	0.00	5	20.20	20.10	-5	4,108	-0.12%
2023/08/23	9	21.56	1	21.30	21.25	8	4,004	0.20%
2023/08/22	0	0.00	5	21.05	21.15	-5	3,712	-0.13%
2023/08/21	79	19.87	81	20.33	19.85	-2	3,431	-0.06%
2023/08/18	16	20.67	6	20.17	20.95	10	2,996	0.33%
2023/08/17	8	18.55	8	19.08	19.05	0	2,698	0.00%
2023/08/14	0	0.00	15	18.25	18.15	-15	2,692	-0.56%
2023/08/11	0	0.00	2	18.80	19.20	-2	2,649	-0.08%
2023/08/10	0	0.00	0.2	18.85	18.90	-0.2	2,633	-0.01%
2023/08/07	0	0.00	6	19.00	18.95	-6	2,711	-0.22%
2023/08/02	0	0.00	0.1	19.20	19.10	-0.1	2,817	0.00%
2023/08/01	0.2	19.25	0	0.00	19.20	0.2	2,792	0.01%
2023/07/28	25	19.36	10	19.75	19.30	15	2,744	0.55%
2023/07/26	0.1	18.55	0	0.00	18.40	0.1	2,637	0.00%
2023/07/24	10	18.40	0	0.00	18.35	10	2,678	0.37%
2023/07/21	0	0.00	4	18.90	18.85	-4	2,695	-0.15%
2023/07/18	5	18.80	2	18.85	18.80	3	2,758	0.11%
2023/07/17	20	19.18	0	0.00	19.20	20	2,754	0.73%
2023/07/10	3	19.63	0	0.00	19.55	3	2,869	0.10%
2023/07/06	1	20.00	1	20.10	20.10	0	2,903	0.00%
2023/06/26	0	0.00	2	21.25	21.25	-2	3,363	-0.06%
2023/06/14	5	21.55	1	21.70	21.60	4	3,950	0.10%
2023/06/12	0	0.00	4	21.15	21.25	-4	4,440	-0.09%
2023/06/08	0	0.00	1	21.80	21.75	-1	4,624	-0.02%
2023/06/06	6	21.06	6	21.23	21.20	0	4,833	0.00%
2023/06/05	2	20.90	0	0.00	20.85	2	5,025	0.04%
2023/05/31	1	20.85	0	0.00	20.80	1	5,852	0.02%
2023/05/29	0	21.60	0	0.00	21.45	0	7,857	0.00%
2023/05/26	1	21.50	0	0.00	21.40	1	8,511	0.01%
2023/05/23	1	22.45	0	0.00	22.30	1	8,896	0.01%
2023/05/19	0	0.00	0	22.35	22.10	0	8,903	0.00%
2023/05/18	0	22.40	0	0.00	22.30	0	8,931	0.00%
2023/05/17	0	22.30	0	0.00	22.40	0	8,929	0.00%
2023/04/28	0	22.70	0	0.00	22.50	0	8,760	0.00%
2023/04/25	0	0.00	0	22.45	22.40	0	8,694	0.00%
2023/04/21	2	23.50	0	0.00	23.25	2	8,662	0.02%
2023/04/14	0.1	25.10	0	0.00	25.20	0.1	8,534	0.00%
2023/04/13	2	25.10	0	0.00	25.10	2	8,531	0.02%
2023/04/12	6	25.22	0	0.00	25.30	6	8,487	0.07%
2023/04/10	0	0.00	0	25.80	25.60	0	8,468	0.00%
2023/04/06	0	25.35	0	0.00	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	0.00	2	24.45	24.45	-2	8,645	-0.02%
2023/03/27	0	24.05	0	0.00	24.90	0	8,738	0.00%
2023/03/24	0	24.00	0	0.00	24.00	0	8,728	0.00%
2023/03/23	1	24.00	0	0.00	23.75	1	8,719	0.01%
2023/03/22	0	25.80	10	25.00	24.85	-10	8,581	-0.12%
2023/03/16	9	26.25	0	0.00	25.10	9	8,185	0.11%
2023/03/15	0	0.00	21	26.00	25.90	-21	7,998	-0.26%
2023/03/14	9	25.00	25	25.05	25.00	-16	7,709	-0.21%
2023/03/13	4	24.90	0	0.00	24.60	4	7,587	0.05%
2023/03/10	12	24.99	3	25.53	25.00	9	7,522	0.12%
2023/03/09	2	25.60	0.1	25.90	25.50	1.9	7,367	0.03%
2023/03/08	40	25.66	37	25.51	25.65	3	7,310	0.04%
2023/03/07	1	26.30	1	26.45	26.45	0	7,152	0.00%
2023/03/06	2.3	26.45	6	26.43	26.85	-3.7	7,073	-0.05%
2023/03/03	34	26.67	10	26.43	27.00	24	6,800	0.35%
2023/03/02	3	26.53	13	26.23	26.10	-10	6,399	-0.16%
2023/03/01	7	25.80	6	26.83	25.40	1	5,622	0.02%
2023/02/24	26	24.71	43	25.24	25.70	-17	4,432	-0.38%
2023/02/23	3	23.35	10	23.15	23.40	-7	3,756	-0.19%
2023/02/22	3	21.20	0	0.00	21.30	3	3,407	0.09%
2023/02/17	0	20.80	0	0.00	20.75	0	3,466	0.00%
2023/02/10	1	19.90	0	0.00	19.85	1	3,590	0.03%
2023/02/02	0	0.00	1	20.30	20.35	-1	3,683	-0.03%
2023/01/31	0	0.00	2	19.90	20.20	-2	3,663	-0.05%
2023/01/30	0	0.00	1	19.30	19.40	-1	3,625	-0.03%
2023/01/16	0	0.00	0	19.05	19.00	0	3,646	0.00%
2023/01/12	0	0.00	1	19.40	19.45	-1	3,658	-0.03%
2022/12/30	2	20.10	0	0.00	20.00	2	3,718	0.05%
2022/12/26	0	0.00	3	20.05	20.30	-3	3,714	-0.08%
2022/12/22	3	21.75	0	0.00	21.40	3	3,650	0.08%
2022/12/19	3	20.05	3	20.00	20.05	0	3,370	0.00%
2022/12/15	5	20.45	0	0.00	20.45	5	3,384	0.15%
2022/12/13	0	0.00	7	20.16	20.10	-7	3,492	-0.20%
2022/12/07	1	19.20	1	19.35	18.90	0	3,746	0.00%
2022/11/29	0	0.00	1	19.80	20.10	-1	3,683	-0.03%
2022/11/28	1	19.30	0	0.00	19.45	1	3,679	0.03%
2022/11/25	1	19.90	0	0.00	19.95	1	3,683	0.03%
2022/11/16	3	19.65	0	0.00	19.05	3	3,815	0.08%
2022/11/15	0	0.00	1	19.15	19.00	-1	3,824	-0.03%
2022/11/11	0	0.00	1	19.10	18.75	-1	4,545	-0.02%
2022/11/09	1	18.50	0	0.00	18.35	1	4,511	0.02%
2022/11/08	0	0.00	2	18.90	18.70	-2	4,494	-0.04%
2022/11/07	1	18.35	3	18.50	18.45	-2	4,462	-0.04%
2022/11/04	3	17.80	3	17.60	17.70	0	4,449	0.00%
2022/11/02	3	17.70	3	17.88	17.60	0	4,418	0.00%
2022/10/31	4	17.74	3	17.85	17.65	1	4,442	0.02%
2022/10/28	3	17.95	0	0.00	17.90	3	4,494	0.07%
2022/10/25	3	18.40	3	18.60	18.30	0	4,579	0.00%
2022/10/24	3	18.40	6	18.53	18.30	-3	4,594	-0.07%
2022/10/20	3	17.73	3	17.90	18.10	0	4,660	0.00%
2022/10/19	3	18.35	0	0.00	18.35	3	4,747	0.06%
2022/10/18	0	0.00	3	18.45	18.40	-3	4,838	-0.06%
2022/10/17	4	17.88	0	0.00	18.00	4	5,177	0.08%
2022/10/07	5	19.85	1	19.90	19.90	4	5,645	0.07%
2022/10/05	0	0.00	3	19.55	19.55	-3	5,671	-0.05%
2022/10/04	9	18.72	9	19.12	19.25	0	5,670	0.00%
2022/10/03	10	18.00	12	18.50	18.35	-2	5,630	-0.04%
2022/09/30	0	0.00	2	18.00	18.20	-2	5,638	-0.04%
2022/09/23	5	21.90	4	21.40	21.30	1	5,520	0.02%
2022/09/22	13	21.30	11	21.20	21.20	2	5,439	0.04%
2022/09/21	9	21.49	10	21.82	21.40	-1	5,394	-0.02%
2022/09/20	3	21.10	0	0.00	20.90	3	5,261	0.06%
2022/09/19	1	20.80	1	20.75	20.65	0	5,321	0.00%
2022/09/16	3	21.75	2	21.80	21.85	1	5,335	0.02%
2022/09/15	1	21.35	5	21.81	21.75	-4	5,368	-0.07%
2022/09/07	1	19.80	0	0.00	19.85	1	5,483	0.02%
2022/09/01	1	20.90	0	0.00	20.75	1	5,521	0.02%
2022/08/31	1	21.40	0	0.00	21.45	1	5,517	0.02%
2022/08/30	2	21.40	2	21.58	21.55	0	5,504	0.00%
2022/08/29	2	21.35	145	21.38	21.55	-143	5,509	-2.60%	大賣/鉅額交易
2022/08/26	0	0.00	1	23.05	22.90	-1	5,457	-0.02%
2022/08/25	48	23.35	0	0.00	23.00	48	5,442	0.88%
2022/08/24	1	23.15	8	23.51	23.15	-7	5,448	-0.13%
2022/08/23	0	0.00	40	23.59	23.70	-40	5,430	-0.74%
2022/08/22	10	23.55	0	0.00	23.95	10	5,325	0.19%
2022/08/19	87	24.77	6	24.46	24.20	81	5,266	1.54%
2022/08/18	61	23.91	1	24.75	24.75	60	4,912	1.22%
2022/08/08	65	22.82	0	0.00	22.95	65	5,174	1.26%
2022/08/04	0	0.00	35	22.60	22.60	-35	5,434	-0.64%
2022/08/02	37	23.65	16	23.29	23.60	21	5,814	0.36%
2022/07/28	0	0.00	5	23.35	23.50	-5	6,318	-0.08%
2022/07/25	0	0.00	46	24.56	24.50	-46	7,305	-0.63%
2022/07/22	8	26.03	8	25.39	25.50	0	7,465	0.00%
2022/07/21	10	24.85	118.1	24.71	24.85	-108.1	7,566	-1.43%	大賣/鉅額交易
2022/07/20	100	22.08	8	22.31	22.60	92	7,556	1.22%
2022/07/19	0	0.00	11	21.60	21.50	-11	7,949	-0.14%
2022/07/18	3	20.90	2	21.00	20.95	1	9,460	0.01%
2022/07/15	2	20.45	0	0.00	20.35	2	10,526	0.02%
2022/07/14	0	0.00	1	21.00	20.80	-1	11,543	-0.01%
2022/07/12	105.2	20.35	0	0.00	19.75	105.2	11,648	0.90%	大買/鉅額交易
2022/07/11	2	20.83	102	20.86	21.20	-100	11,721	-0.85%	大賣/
2022/07/08	0	0.00	6	21.10	21.00	-6	11,738	-0.05%
2022/07/07	1	20.40	1	19.55	20.40	0	11,743	0.00%
2022/07/06	1	20.15	1.1	20.38	20.15	-0.1	11,747	0.00%
2022/07/05	83	20.22	0.1	20.30	20.45	82.9	11,756	0.71%
2022/07/04	0	0.00	9	19.79	19.75	-9	11,744	-0.08%
2022/07/01	0	0.00	13	20.39	19.20	-13	11,731	-0.11%
2022/06/30	2.1	20.49	7	20.63	20.40	-4.9	11,679	-0.04%
2022/06/29	2	21.28	5	21.40	21.20	-3	11,651	-0.03%
2022/06/28	0	0.00	20	21.68	21.85	-20	11,632	-0.17%
2022/06/27	1	21.70	4	21.81	21.90	-3	11,618	-0.03%
2022/06/24	0	0.00	29.1	21.14	20.80	-29.1	11,560	-0.25%
2022/06/23	61	20.26	3	20.08	20.25	58	11,530	0.50%
2022/06/22	7	20.89	60	20.68	20.80	-53	11,492	-0.46%
2022/06/20	56	21.55	18	21.72	20.85	38	11,394	0.33%
2022/06/17	12	22.85	11	22.76	22.60	1	11,316	0.01%
2022/06/16	0	0.00	54	23.32	22.95	-54	11,333	-0.48%
2022/06/15	3	24.25	7	24.09	24.00	-4	11,302	-0.04%
2022/06/14	1	24.30	0	0.00	24.40	1	11,358	0.01%
2022/06/13	76	24.75	11	24.61	24.50	65	11,431	0.57%
2022/06/10	4	25.64	2	25.60	25.70	2	11,566	0.02%
2022/06/09	8	26.01	11	25.96	26.00	-3	11,788	-0.03%
2022/06/08	0	0.00	3	26.45	26.55	-3	12,167	-0.02%
2022/06/07	8	26.77	0	0.00	26.55	8	12,938	0.06%
2022/06/06	14	27.03	5	27.40	26.95	9	13,067	0.07%
2022/06/02	10	27.08	0	0.00	27.00	10	13,199	0.08%
2022/06/01	1	27.30	9.1	27.28	27.25	-8.1	13,321	-0.06%
2022/05/31	1	26.90	0.1	27.10	26.95	1	13,419	0.01%
2022/05/30	1	27.00	0	0.00	27.10	1	13,493	0.01%
2022/05/26	0	0.00	10	27.15	27.00	-10	13,610	-0.07%
2022/05/25	0	0.00	0.1	27.00	26.95	-0.1	13,824	0.00%
2022/05/24	1	26.80	2.1	26.88	27.10	-1.1	13,941	-0.01%
2022/05/23	5	26.90	14.1	26.81	26.85	-9.1	14,091	-0.06%
2022/05/20	0	0.00	37	26.36	26.05	-37	13,981	-0.26%
2022/05/19	12	25.94	2	26.00	26.15	10	14,115	0.07%
2022/05/18	0	0.00	40.1	26.40	26.50	-40.1	14,198	-0.28%
2022/05/17	7	26.18	3.1	26.25	26.10	3.9	14,197	0.03%
2022/05/16	0	0.00	5	26.70	26.70	-5	14,172	-0.04%
2022/05/13	5	26.72	1	27.00	26.65	4	14,126	0.03%
2022/05/12	3	27.02	3.1	26.92	26.50	-0.1	14,044	0.00%
2022/05/11	26	28.12	24.1	28.07	27.90	1.9	13,901	0.01%
2022/05/10	2	29.30	2.1	29.97	29.25	-0.1	13,714	0.00%
2022/05/09	18	29.73	4	29.76	29.20	14	13,542	0.10%
2022/05/06	26	30.29	1	30.25	30.15	25	13,483	0.19%
2022/05/05	24	30.21	2	29.90	30.40	22	13,386	0.16%
2022/05/04	9	30.70	10.1	30.68	30.20	-1.1	13,143	-0.01%
2022/05/03	8	29.45	1.1	29.20	29.50	6.9	12,726	0.05%
2022/04/29	3	30.18	15.2	30.21	30.05	-12.2	12,531	-0.10%
2022/04/28	3	27.90	0	0.00	28.25	3	12,190	0.02%
2022/04/27	16	28.02	12	28.86	28.75	4	11,951	0.03%
2022/04/26	132	30.98	127	28.53	28.40	5	11,537	0.04%	大買/大賣/
2022/04/25	7	30.78	0	0.00	30.50	7	11,187	0.06%
2022/04/22	132	32.36	111	33.00	33.00	21	10,690	0.20%	大買/大賣/
2022/04/21	3	31.30	12	30.10	31.95	-9	9,153	-0.10%
2022/04/20	11	30.65	21	30.27	29.20	-10	8,103	-0.12%
2022/04/19	0	0.00	1	28.30	28.15	-1	7,118	-0.01%
2022/04/15	1	27.95	0	0.00	27.75	1	7,025	0.01%
2022/04/12	0	0.00	1	25.95	25.90	-1	6,961	-0.01%
2022/04/11	0	0.00	0.2	26.55	26.50	-0.2	6,973	0.00%
2022/04/08	0	0.00	3	27.00	26.90	-3	6,999	-0.04%
2022/03/25	0	28.20	1	27.85	27.85	-1	7,742	-0.01%
2022/03/23	0	28.90	0	0.00	28.75	0	7,841	0.00%
2022/03/22	5	28.76	3	28.85	28.60	2	7,898	0.03%
2022/03/18	2	28.10	2	28.30	28.85	0	8,035	0.00%
2022/03/17	1	27.80	2	27.90	28.25	-1	8,065	-0.01%
2022/03/16	1	27.50	2	27.63	27.50	-1	8,091	-0.01%
2022/03/15	5	27.62	2	27.75	27.40	3	8,137	0.04%
2022/03/14	5	29.06	3	28.85	28.80	2	8,432	0.02%
2022/03/11	14	30.10	9	29.19	29.60	5	8,444	0.06%
2022/03/10	0	0.00	13	30.74	30.00	-13	8,269	-0.16%
2022/03/09	1	28.15	0	0.00	28.15	1	7,648	0.01%
2022/03/08	3	27.22	0	0.00	26.90	3	7,804	0.04%
2022/03/07	47	27.81	45	27.80	28.00	2	7,813	0.03%
2022/03/04	3	28.40	0	0.00	28.40	3	7,872	0.04%
2022/03/01	2	29.10	3	28.20	28.15	-1	8,153	-0.01%
2022/02/25	8	28.48	15	28.61	28.20	-7	8,264	-0.08%
2022/02/24	2	27.75	5	27.79	27.30	-3	8,173	-0.04%
2022/02/23	1	28.55	1	28.60	28.15	0	8,174	0.00%
2022/02/22	3	27.60	0	0.00	27.50	3	8,051	0.04%
2022/02/21	2	28.28	65	28.91	28.20	-63	8,013	-0.79%
2022/02/18	65	28.01	40	27.63	28.00	25	7,872	0.32%
2022/02/17	33	27.27	0	0.00	27.35	33	7,886	0.42%
2022/02/16	10	27.25	1	27.25	27.25	9	7,942	0.11%
2022/02/15	125	26.95	9	27.15	26.70	116	8,035	1.44%	大買/鉅額交易
2022/02/14	5	26.60	2	26.50	26.50	3	8,213	0.04%
2022/02/11	92	27.00	0	0.00	27.00	92	8,362	1.10%
2022/02/09	0	0.00	71	26.34	26.70	-71	8,825	-0.80%
2022/02/08	0	0.00	41	26.14	26.40	-41	8,857	-0.46%
2022/02/07	3	25.95	8	25.19	25.70	-5	8,953	-0.06%
2022/01/26	1	24.45	47	24.39	24.55	-46	9,350	-0.49%
2022/01/25	1	24.45	0	0.00	24.05	1	9,484	0.01%
2022/01/24	1	25.00	64	24.92	25.15	-63	9,524	-0.66%
2022/01/21	3	25.87	0	0.00	25.25	3	9,680	0.03%
2022/01/20	1	26.15	0	0.00	26.45	1	9,740	0.01%
2022/01/19	6	26.74	0	0.00	26.30	6	9,896	0.06%
2022/01/17	2	26.95	4	27.00	27.15	-2	10,344	-0.02%
2022/01/14	1	26.50	1	26.95	27.05	0	10,580	0.00%
2022/01/13	2	27.25	10	27.25	27.10	-8	10,729	-0.07%
2022/01/12	4	27.48	3	27.40	27.25	1	10,847	0.01%
2022/01/10	1	27.80	2	27.70	27.80	-1	11,386	-0.01%
2022/01/07	3	28.12	0	0.00	27.95	3	11,551	0.03%
2022/01/05	3	29.55	0	0.00	28.90	3	12,229	0.02%
2022/01/03	1	28.65	0	0.00	29.00	1	13,097	0.01%
2021/12/30	5	29.13	0	0.00	29.20	5	13,938	0.04%
2021/12/28	1	29.90	0	0.00	29.25	1	14,596	0.01%
2021/12/27	2	29.55	1	29.30	29.25	1	15,436	0.01%
2021/12/24	7	29.79	0	0.00	29.55	7	16,233	0.04%
2021/12/23	3	30.20	1	30.05	30.00	2	17,091	0.01%
2021/12/22	5	30.80	1	30.55	30.60	4	17,714	0.02%
2021/12/21	1	31.00	4	31.11	31.35	-3	17,683	-0.02%
2021/12/20	1	29.65	0	0.00	29.75	1	17,477	0.01%
2021/12/17	0	0.00	4	30.48	29.95	-4	17,573	-0.02%
2021/12/16	1	29.50	0	0.00	29.60	1	17,526	0.01%
2021/12/15	1	29.40	4	29.85	29.75	-3	17,501	-0.02%
2021/12/14	5	29.49	1	29.15	29.00	4	17,464	0.02%
2021/12/13	2	30.30	4	30.74	30.55	-2	17,450	-0.01%
2021/12/10	0	0.00	2	30.50	30.60	-2	17,505	-0.01%
2021/12/09	1	31.00	3	31.08	31.10	-2	17,714	-0.01%
2021/12/08	21.4	31.46	20	31.30	31.20	1.4	17,835	0.01%
2021/12/07	2	29.73	3	30.60	30.95	-1	17,465	-0.01%
2021/12/06	0.2	30.00	12	30.00	30.05	-11.8	17,332	-0.07%
2021/12/03	3	28.90	0	0.00	28.80	3	17,262	0.02%
2021/12/02	1	29.85	1	29.70	29.40	0	17,458	0.00%
2021/12/01	7	28.90	6	28.48	28.65	1	17,372	0.01%
2021/11/30	71	27.84	7	28.89	29.00	64	17,498	0.37%
2021/11/29	14	26.85	21	27.62	27.15	-7	17,572	-0.04%
2021/11/26	8	28.18	60	27.56	27.40	-52	17,809	-0.29%
2021/11/25	5	29.12	3	29.18	28.85	2	17,935	0.01%
2021/11/24	5	29.37	7	29.90	30.05	-2	18,295	-0.01%
2021/11/23	0	0.00	5	28.72	28.70	-5	18,414	-0.03%
2021/11/22	3	28.00	20	27.77	28.00	-17	19,057	-0.09%
2021/11/19	8	27.96	0	28.65	27.70	8	20,488	0.04%
2021/11/18	0	0.00	1	28.80	28.55	-1	22,165	0.00%
2021/11/17	6	28.52	2	28.35	28.35	4	22,237	0.02%
2021/11/16	1	28.55	6	29.47	29.50	-5	22,449	-0.02%
2021/11/15	2.3	28.86	2	28.55	28.55	0.3	22,949	0.00%
2021/11/12	0	0.00	1	29.25	29.20	-1	23,397	0.00%
2021/11/11	5	29.31	1	30.05	29.30	4	23,441	0.02%
2021/11/10	1	29.70	0	0.00	29.60	1	23,428	0.00%
2021/11/09	0	0.00	2	30.65	30.00	-2	23,447	-0.01%
2021/11/08	1	29.15	2	29.40	29.70	-1	23,286	0.00%
2021/11/05	1	28.10	2.4	28.34	28.40	-1.4	23,459	-0.01%
2021/11/04	2	29.00	0	0.00	28.35	2	23,601	0.01%
2021/11/03	3	28.73	2	29.55	28.60	1	23,613	0.00%
2021/11/02	3	28.20	1	28.50	28.15	2	23,632	0.01%
2021/11/01	1	27.90	3	27.75	27.80	-2	23,536	-0.01%
2021/10/29	1	27.40	2	27.70	27.70	-1	23,490	0.00%
2021/10/28	0	0.00	1	27.55	27.40	-1	23,422	0.00%
2021/10/27	3	27.80	2	27.65	27.50	1	23,567	0.00%
2021/10/26	8	28.46	9	28.58	28.85	-1	24,010	0.00%
2021/10/25	5	28.24	6	28.24	28.05	-1	24,425	0.00%
2021/10/22	4.1	27.59	12	27.40	27.40	-7.9	24,559	-0.03%
2021/10/20	0.3	28.90	0	0.00	28.85	0.3	24,809	0.00%
2021/10/19	4	29.34	4	29.38	29.15	0	25,173	0.00%
2021/10/18	6	28.96	33	28.37	29.20	-27	25,495	-0.11%
2021/10/15	2	31.15	0	0.00	30.70	2	25,478	0.01%
2021/10/14	4	31.39	10.5	31.04	30.90	-6.5	25,577	-0.03%
2021/10/13	24	33.93	10	32.96	31.90	14	25,525	0.05%
2021/10/12	10	34.37	54	33.97	33.65	-44	26,659	-0.17%
2021/10/08	43	36.48	5	36.54	36.25	38	27,292	0.14%
2021/10/07	1	35.95	6	35.83	36.40	-5	27,775	-0.02%
2021/10/06	28	35.25	12	35.08	34.00	16	27,723	0.06%
2021/10/05	10	35.51	11	35.67	35.95	-1	28,502	0.00%
2021/10/04	8	35.64	20	35.76	36.50	-12	28,379	-0.04%
2021/10/01	10	37.92	3	37.13	35.90	7	27,858	0.03%
2021/09/30	13	38.70	21	39.53	39.85	-8	27,282	-0.03%
2021/09/29	25	37.07	26	36.83	36.25	-1	26,780	0.00%
2021/09/28	0	0.00	3	35.25	35.50	-3	26,681	-0.01%
2021/09/27	0	0.00	2	37.50	36.50	-2	26,967	-0.01%
2021/09/24	3	36.92	1	36.51	37.05	2	27,389	0.01%
2021/09/17	1	36.30	0	0.00	36.40	1	29,389	0.00%
2021/09/15	1	36.85	1	37.05	37.05	0	31,292	0.00%
2021/09/14	5	37.42	14	37.89	37.00	-9	33,519	-0.03%
2021/09/13	9	37.29	12	37.42	37.20	-3	34,893	-0.01%
2021/09/10	0	0.00	1	35.95	35.85	-1	35,042	0.00%
2021/09/09	1.1	35.56	10	35.50	35.30	-8.9	35,802	-0.02%
2021/09/08	9	36.11	8	36.16	36.20	1	36,746	0.00%
2021/09/07	6	36.91	2	36.80	36.35	4	37,562	0.01%
2021/09/06	2	37.40	1	37.75	35.80	1	38,023	0.00%
2021/09/03	1	38.60	5	37.63	37.70	-4	38,313	-0.01%
2021/09/02	7	38.24	7	38.84	38.90	0	38,214	0.00%
2021/09/01	37	38.90	0	0.00	38.50	37	38,146	0.10%
2021/08/31	15	41.22	10	40.60	40.40	5	38,165	0.01%
2021/08/30	29	42.10	25	42.72	41.60	4	38,191	0.01%
2021/08/27	25	41.64	1	41.90	41.00	24	37,861	0.06%
2021/08/26	19	44.00	29	43.09	42.75	-10	37,985	-0.03%
2021/08/25	38.5	42.20	53	42.43	43.10	-14.5	38,102	-0.04%
2021/08/24	141	42.26	125.1	42.12	43.25	15.9	36,942	0.04%	大買/大賣/
2021/08/20	3	35.93	3	35.20	35.80	0	35,917	0.00%
2021/08/19	12	36.90	11	36.49	34.50	1	36,090	0.00%
2021/08/18	4	35.08	3	34.63	35.70	1	35,873	0.00%
2021/08/16	5	34.81	0.1	33.60	33.95	4.9	37,250	0.01%
2021/08/13	14	36.29	5.1	35.30	34.90	8.9	37,687	0.02%
2021/08/12	3	35.60	4.8	35.54	35.95	-1.8	37,874	0.00%
2021/08/11	19	36.21	35.4	34.84	35.40	-16.4	38,208	-0.04%
2021/08/10	6	37.29	0	0.00	37.10	6	38,133	0.02%
2021/08/09	2	38.90	2	39.30	38.20	0	38,463	0.00%
2021/08/06	22	39.60	13	39.37	38.25	9	38,865	0.02%
2021/08/05	4	38.06	4	38.10	37.55	0	38,783	0.00%
2021/08/04	0	0.00	3	38.82	38.50	-3	39,050	-0.01%
2021/08/03	3.1	38.54	7	38.50	38.25	-3.9	40,143	-0.01%
2021/08/02	2	37.93	2	38.55	38.90	0	40,483	0.00%
2021/07/30	21	40.03	13	39.93	38.40	8	40,492	0.02%
2021/07/29	3	38.75	1	38.50	41.90	2	40,012	0.00%
2021/07/28	3	37.83	2	38.70	38.20	1	39,583	0.00%
2021/07/27	7	38.77	4	39.35	37.65	3	39,417	0.01%
2021/07/26	0	0.00	6	40.58	38.60	-6	39,346	-0.02%
2021/07/23	19.1	40.74	2	40.85	40.30	17.1	39,342	0.04%
2021/07/22	2	39.15	3	39.37	39.90	-1	39,101	0.00%
2021/07/21	0	0.00	6	39.80	38.75	-6	38,911	-0.02%
2021/07/20	1	43.00	11	41.91	41.35	-10	38,951	-0.03%
2021/07/19	6	44.59	4	44.68	43.75	2	40,114	0.00%
2021/07/16	71.1	47.55	69.1	47.41	44.85	2.1	41,146	0.00%
2021/07/15	33.1	44.56	35	44.27	46.40	-2	41,185	0.00%
2021/07/14	25	42.80	12	42.53	42.20	13	42,389	0.03%
2021/07/13	33.1	44.82	45.2	43.70	43.00	-12.1	42,183	-0.03%
2021/07/12	33	48.02	7	47.38	46.40	26	42,060	0.06%
2021/07/09	1	49.00	0.1	49.00	49.00	1	41,030	0.00%
2021/07/08	0.1	50.90	3	49.83	50.90	-2.9	41,077	-0.01%
2021/07/07	3	48.80	2	49.65	46.35	1	40,963	0.00%
2021/07/06	8.3	48.12	9	48.81	47.70	-0.8	40,853	0.00%
2021/07/05	6.7	48.94	4	48.90	49.00	2.7	40,576	0.01%
2021/07/02	9	55.58	4.2	56.41	54.00	4.8	40,090	0.01%
2021/07/01	17.7	56.89	10	55.38	56.50	7.7	39,808	0.02%
2021/06/30	23.4	53.25	10	50.00	53.90	13.4	39,398	0.03%
2021/06/29	19	52.51	39.2	51.92	51.90	-20.2	38,902	-0.05%
2021/06/28	70	49.11	19	48.60	49.90	51	38,022	0.13%
2021/06/25	17	45.40	53	45.40	45.40	-36	37,521	-0.10%
2021/06/24	72	41.05	54	40.95	41.30	18	37,242	0.05%
2021/06/23	117.1	37.25	136	37.70	37.55	-19	35,612	-0.05%	大買/大賣/
2021/06/22	20.1	39.37	82	39.16	39.90	-61.9	33,373	-0.19%
2021/06/21	60	36.30	13	36.30	36.30	47	31,830	0.15%
2021/06/18	41	32.34	36	32.84	33.00	5	31,713	0.02%
2021/06/17	27	29.76	13	29.74	30.00	14	31,502	0.04%
2021/06/16	10	29.04	4.3	29.67	28.50	5.7	30,980	0.02%
2021/06/15	9	28.66	9.3	29.14	29.45	-0.3	30,498	0.00%
2021/06/11	46	27.92	46	27.64	27.25	0	29,919	0.00%
2021/06/09	0	0.00	10.2	26.07	26.20	-10.2	31,097	-0.03%
2021/06/08	10	27.03	1	27.70	26.80	9	30,947	0.03%
2021/06/07	5	25.84	5	25.00	26.20	0	30,768	0.00%
2021/06/04	1	27.80	3	28.12	27.20	-2	30,468	-0.01%
2021/06/03	28	29.08	21	28.47	28.75	7	30,316	0.02%
2021/06/02	21	28.50	15	28.90	28.75	6	30,021	0.02%
2021/06/01	0	0.00	9	27.57	27.60	-9	29,193	-0.03%
2021/05/31	10	26.72	2	26.55	26.20	8	28,839	0.03%
2021/05/28	1.2	26.48	2	26.35	26.50	-0.8	28,437	0.00%
2021/05/27	56	26.03	51	25.75	25.70	5	28,111	0.02%
2021/05/26	2	26.75	3	26.23	26.05	-1	27,653	0.00%
2021/05/25	18	26.84	70	27.48	26.20	-52	27,292	-0.19%
2021/05/24	169	27.14	112	26.43	26.75	57	26,502	0.22%	大買/大賣/
2021/05/21	7.2	24.60	6	24.87	25.10	1.2	25,387	0.00%
2021/05/20	3	23.75	100	23.95	23.45	-97	24,952	-0.39%
2021/05/19	105.2	24.79	2	25.23	24.65	103.2	25,004	0.41%	大買/鉅額交易
2021/05/18	0.2	23.30	0	0.00	23.55	0.2	24,640	0.00%
2021/05/17	9	21.71	14	21.85	21.45	-5	24,438	-0.02%
2021/05/14	5	24.00	75	23.30	23.30	-70	23,925	-0.29%
2021/05/13	16	25.94	3	25.97	25.85	13	23,349	0.06%
2021/05/12	18	29.12	11	29.60	28.70	7	22,988	0.03%
2021/05/11	28	34.76	4	33.55	31.85	24	22,719	0.11%
2021/05/10	61	33.48	3	33.80	35.00	58	21,623	0.27%
2021/05/07	0	0.00	9	31.58	33.10	-9	21,216	-0.04%
2021/05/06	6	30.78	10	29.80	30.10	-4	20,974	-0.02%
2021/05/05	3	31.00	2	30.48	30.05	1	20,872	0.00%
2021/05/04	3	31.17	6	29.96	29.95	-3	20,732	-0.01%
2021/05/03	8	34.84	3	34.30	33.25	5	20,590	0.02%
2021/04/29	0	0.00	4.1	32.22	32.50	-4.1	20,313	-0.02%
2021/04/28	4	31.85	2	31.50	31.85	2	20,265	0.01%
2021/04/27	2	33.25	1	32.95	33.20	1	20,165	0.00%
2021/04/26	2	32.95	3	31.90	33.50	-1	19,984	-0.01%
2021/04/23	29	31.73	32	31.23	31.20	-3	19,692	-0.02%
2021/04/22	8	32.98	56	34.16	33.00	-48	18,534	-0.26%
2021/04/21	371	31.23	394	29.47	31.25	-23	17,455	-0.13%	大買/大賣/
2021/04/20	159	28.33	100.2	28.28	28.45	58.8	16,089	0.37%	大買/
2021/04/19	10	24.05	17	25.17	25.90	-7	14,151	-0.05%
2021/04/16	2	23.05	14	23.43	23.55	-12	13,651	-0.09%
2021/04/15	0	0.00	10	21.97	21.95	-10	13,176	-0.08%
2021/04/14	11	21.74	2	21.78	21.75	9	13,512	0.07%
2021/04/13	3	21.97	3	22.20	21.65	0	13,634	0.00%
2021/04/12	1	21.85	1	22.10	21.50	0	13,664	0.00%
2021/04/07	0	0.00	10	21.85	21.85	-10	14,772	-0.07%
2021/04/01	0	21.85	0	0.00	21.75	0	17,038	0.00%
2021/03/31	0	21.80	1	21.70	21.90	-1	17,566	-0.01%
2021/03/26	1	20.90	1	21.10	21.30	0	19,605	0.00%
2021/03/25	2	20.65	2	20.83	20.65	0	20,652	0.00%
2021/03/24	14	21.55	15	21.28	21.25	-1	21,196	0.00%
2021/03/23	2	21.85	2	22.38	21.80	0	21,080	0.00%
2021/03/22	29	23.22	31	23.16	23.00	-2	20,831	-0.01%
2021/03/19	22	23.13	82	22.99	22.50	-60	20,375	-0.29%
2021/03/18	63	22.65	7	22.71	22.55	56	20,022	0.28%
2021/03/17	24	21.90	21	21.82	21.85	3	19,727	0.02%
2021/03/16	21	22.59	26	22.45	22.60	-5	19,870	-0.03%
2021/03/15	12	21.92	19	21.06	22.00	-7	19,908	-0.04%
2021/03/12	0	0.00	6	20.04	20.00	-6	19,489	-0.03%
2021/03/11	13	19.93	1	20.30	19.95	12	19,577	0.06%
2021/03/10	1	19.90	0	0.00	19.95	1	19,392	0.01%
2021/03/09	0	0.00	1	20.05	19.95	-1	19,393	-0.01%
2021/03/08	0	0.00	1	20.30	19.55	-1	19,297	-0.01%
2021/03/03	0	0.00	4	19.64	20.00	-4	19,161	-0.02%
2021/03/02	24	20.34	20	19.68	19.55	4	19,315	0.02%
2021/02/26	1	20.05	1	19.75	20.00	0	19,310	0.00%
2021/02/25	1	19.80	3	20.00	20.00	-2	19,285	-0.01%
2021/02/24	0	0.00	3	19.93	19.50	-3	19,241	-0.02%
2021/02/22	2	20.20	0	0.00	20.25	2	19,128	0.01%
2021/02/19	4	20.15	4	20.03	20.00	0	18,983	0.00%
2021/02/04	2	17.60	11	17.60	17.65	-9	18,504	-0.05%
2021/02/03	2	17.65	1	17.80	17.65	1	18,522	0.01%
2021/02/02	15	18.20	6	17.95	17.90	9	18,517	0.05%
2021/01/29	1	18.05	10	18.05	17.60	-9	18,405	-0.05%
2021/01/28	10	18.54	0	0.00	18.55	10	18,313	0.05%
2021/01/27	10	18.60	1	18.55	18.60	9	18,255	0.05%
2021/01/26	0	0.00	10	18.75	18.75	-10	18,212	-0.05%
2021/01/25	10	19.30	10	18.95	19.00	0	18,154	0.00%
2021/01/22	11	18.43	5	19.05	18.95	6	18,049	0.03%
2021/01/21	3	18.87	17	18.39	18.25	-14	17,920	-0.08%
2021/01/20	10	19.10	11	18.20	18.05	-1	17,762	-0.01%
2021/01/19	11	19.93	30	19.15	19.30	-19	17,600	-0.11%
2021/01/18	11	19.71	32	19.60	19.55	-21	17,527	-0.12%
2021/01/15	13	19.59	20	19.90	19.80	-7	17,371	-0.04%
2021/01/14	21	21.14	61	21.17	20.95	-40	17,105	-0.23%
2021/01/13	1	20.65	25	20.74	20.60	-24	16,799	-0.14%
2021/01/12	15	21.52	15	20.62	20.60	0	16,661	0.00%
2021/01/11	14	21.47	12	21.49	21.75	2	16,399	0.01%
2021/01/08	8	20.68	6	21.03	20.60	2	16,071	0.01%
2021/01/07	8	20.13	20	20.29	20.65	-12	15,843	-0.08%
2021/01/06	14	22.29	5	21.80	21.10	9	15,420	0.06%
2021/01/05	4	22.85	1	22.75	22.85	3	14,979	0.02%
2021/01/04	7	23.66	8	23.60	23.35	-1	14,715	-0.01%
2020/12/31	11	22.57	2	22.70	22.70	9	14,154	0.06%
2020/12/30	16	22.38	12	22.41	22.50	4	13,819	0.03%
2020/12/29	131	24.13	138	23.54	23.40	-7	13,373	-0.05%	大買/大賣/
2020/12/28	78	22.77	21	22.67	22.95	57	11,946	0.48%
2020/12/25	7	20.66	35	20.88	20.90	-28	11,038	-0.25%
2020/12/24	4	19.89	4	19.83	19.80	0	10,507	0.00%
2020/12/23	13	19.48	2	19.66	20.00	11	10,363	0.11%
2020/12/22	122	20.91	316	20.81	19.80	-194	9,933	-1.95%	大買/大賣/鉅額交易
2020/12/21	324	20.32	70.4	20.12	20.45	253.6	8,294	3.06%	大買/鉅額交易
2020/12/18	51	18.36	41	18.21	18.60	10	7,201	0.14%
2020/12/17	11	17.29	3	17.25	17.35	8	6,540	0.12%
2020/12/16	0	0.00	9	17.30	17.50	-9	6,504	-0.14%
2020/12/15	4	17.66	11	17.08	17.35	-7	6,431	-0.11%
2020/12/14	13	17.02	9	17.18	17.55	4	6,229	0.06%
2020/12/11	8	16.80	0	0.00	16.75	8	6,034	0.13%
2020/12/10	39	17.62	0	0.00	17.35	39	5,814	0.67%
2020/12/09	79	18.32	56	18.48	18.60	23	5,442	0.42%
2020/12/08	0	0.00	15	17.43	17.85	-15	4,384	-0.34%
2020/12/07	0	0.00	1	16.10	16.25	-1	4,114	-0.02%
2020/12/04	0	0.00	2	15.85	15.70	-2	3,990	-0.05%
2020/12/02	0	0.00	1	15.70	15.70	-1	4,129	-0.02%
2020/11/30	1	15.75	0.4	16.00	15.85	0.6	4,126	0.02%
2020/11/27	2	15.70	0	0.00	15.75	2	4,077	0.05%
2020/11/19	2	15.15	0	0.00	15.15	2	4,097	0.05%
2020/10/19	0	0.00	0	14.45	14.35	0	3,753	0.00%
2020/09/28	2	15.35	2	15.30	15.15	0	3,157	0.00%
2020/09/17	12	14.85	0	0.00	14.80	12	2,945	0.41%
2020/08/27	2	15.55	0	0.00	15.55	2	2,475	0.08%
2020/08/26	0	0.00	15	16.07	16.25	-15	2,362	-0.63%
2020/08/25	0	0.00	10	15.38	15.40	-10	2,189	-0.46%
2020/08/17	5	15.40	0	0.00	15.55	5	2,034	0.25%
2020/08/13	1	14.90	0	0.00	14.75	1	1,899	0.05%
2020/07/29	8	13.34	2.4	13.47	13.30	5.6	1,885	0.30%
2020/07/27	10	13.90	0	0.00	13.70	10	1,901	0.53%
2020/07/24	5	13.95	0	0.00	13.95	5	1,936	0.26%
2020/07/22	10	14.40	0	0.00	14.30	10	1,988	0.50%
2020/05/22	4	14.10	0	0.00	14.05	4	2,323	0.17%
2020/04/30	0	0.00	1	14.90	14.80	-1	2,271	-0.05%
2020/04/23	0	0.00	1	14.60	14.60	-1	2,284	-0.04%
2020/04/21	0	0.00	6	14.23	14.50	-6	2,227	-0.27%
2020/03/02	1	13.45	0	0.00	13.35	1	1,400	0.07%
2020/02/17	0	0.00	0	13.80	13.75	0	1,394	0.00%
2020/02/13	0	0.00	1	14.20	13.70	-1	1,410	-0.07%
2020/02/11	1	13.35	0	0.00	13.40	1	1,378	0.07%
2020/02/03	0	0.00	6	14.00	13.50	-6	1,325	-0.45%
2020/01/09	5	16.25	0	0.00	16.30	5	1,184	0.42%
2020/01/08	1	16.35	0.4	16.30	16.35	0.6	1,219	0.05%
2020/01/03	0	0.00	0	16.80	16.85	0	1,394	0.00%
2019/12/13	0	0.00	1	16.50	16.40	-1	1,469	-0.07%
2019/12/12	0	0.00	1	16.50	16.50	-1	1,471	-0.07%
2019/12/11	2	16.50	0	0.00	16.40	2	1,473	0.14%
2019/12/10	0	0.00	10	16.55	16.35	-10	1,476	-0.68%
2019/12/09	10	15.70	0	0.00	15.70	10	1,486	0.67%
2019/12/02	0	0.00	10	15.95	16.00	-10	1,710	-0.58%
2019/11/15	10	15.70	0	0.00	15.70	10	1,900	0.53%
2019/10/23	0.1	16.55	0	0.00	16.60	0.1	2,095	0.00%
2019/10/22	0	0.00	1	16.90	16.80	-1	2,185	-0.05%
2019/10/14	0	0.00	4	17.60	17.75	-4	2,267	-0.18%
2019/10/08	1	16.65	10	16.55	16.55	-9	2,115	-0.43%
2019/09/27	5	16.20	0	0.00	16.05	5	2,033	0.25%
2019/09/24	5	16.25	0	0.00	16.25	5	2,018	0.25%
2019/09/20	4	16.60	0	0.00	16.60	4	1,992	0.20%
2019/09/19	0	0.00	1	17.50	17.20	-1	1,968	-0.05%
2019/09/09	1	17.35	0	0.00	17.30	1	1,780	0.06%
2019/09/03	6	17.45	0	0.00	17.25	6	1,598	0.38%
2019/08/16	0	0.00	5	15.95	16.00	-5	1,282	-0.39%
2019/08/15	5	15.30	0	0.00	15.35	5	1,224	0.41%
2019/08/05	0	0.00	3	15.92	15.95	-3	1,312	-0.23%
2019/08/02	0	0.00	1	16.20	16.20	-1	1,302	-0.08%
2019/07/23	1	17.95	0	0.00	17.95	1	1,123	0.09%
2019/07/18	3	17.38	0	0.00	17.30	3	1,050	0.29%
2019/06/24	0	0.00	12	15.93	15.95	-12	1,128	-1.06%
2019/06/13	5	15.32	0	0.00	15.35	5	1,126	0.44%
2019/06/10	1	15.35	0	0.00	15.40	1	1,136	0.09%
2019/05/17	1	15.35	0	0.00	15.30	1	1,205	0.08%
2019/05/15	5	15.68	0	0.00	15.70	5	1,103	0.45%
2019/05/10	0	0.00	5	16.50	16.50	-5	1,040	-0.48%
2019/05/08	1	17.10	0	0.00	17.05	1	1,034	0.10%
2019/05/06	0	0.00	2	17.05	16.95	-2	1,043	-0.19%
2019/05/03	3	17.60	2	17.38	17.35	1	1,025	0.10%
2019/04/25	11	17.55	10	17.72	17.45	1	981	0.10%
2019/04/24	3	17.30	2	17.30	17.30	1	935	0.11%
2019/04/19	2	17.15	0	0.00	17.05	2	896	0.22%
2019/04/16	1	16.10	0	0.00	16.05	1	748	0.13%
2019/04/11	0	0.00	25	16.11	16.20	-25	747	-3.35%
2019/04/01	5	15.65	0	0.00	15.60	5	779	0.64%
2019/03/22	20	15.93	0	0.00	15.85	20	880	2.27%
2019/02/15	0	15.45	0	0.00	15.40	0	1,104	0.00%
2019/02/13	0	15.35	0	0.00	15.40	0	1,121	0.00%
2019/01/28	1	15.40	0	0.00	15.35	1	1,101	0.09%
2019/01/02	0	0.00	1	15.85	15.85	-1	2,653	-0.04%
2018/12/24	0	0.00	4	15.90	15.90	-4	2,706	-0.15%
2018/12/21	0	0.00	6	15.98	15.90	-6	2,710	-0.22%
2018/12/19	10	16.40	3	16.25	16.35	7	2,724	0.26%
2018/12/18	0	0.00	7	16.50	16.35	-7	2,742	-0.26%
2018/12/17	10	16.30	8	16.85	16.70	2	2,725	0.07%
2018/12/14	8	16.35	0	0.00	16.25	8	2,688	0.30%
2018/12/13	0	0.00	10	16.50	16.50	-10	2,683	-0.37%
2018/12/12	11	16.54	10	16.40	16.45	1	2,693	0.04%
2018/12/11	10	16.35	10	16.35	16.40	0	2,695	0.00%
2018/12/04	10	16.30	10	16.20	16.25	0	2,742	0.00%
2018/12/03	10	16.30	10	16.25	16.30	0	2,749	0.00%
2018/11/29	10	16.00	0	0.00	15.80	10	2,737	0.37%
2018/11/22	0	0.00	5	15.45	15.40	-5	2,705	-0.18%
2018/11/21	0	0.00	7	15.50	15.50	-7	2,708	-0.26%
2018/11/12	0	0.00	1	15.15	15.20	-1	2,733	-0.04%
2018/11/08	10	15.45	4	15.40	15.35	6	2,860	0.21%
2018/11/07	0	0.00	4	15.40	15.40	-4	2,888	-0.14%
2018/11/06	10	15.60	0	0.00	15.40	10	2,973	0.34%
2018/11/01	0	0.00	25	15.50	15.40	-25	3,083	-0.81%
2018/10/31	25	15.50	0	0.00	15.95	25	3,169	0.79%
2018/10/24	10	16.50	10	16.50	16.35	0	3,249	0.00%
2018/10/19	0	0.00	10	17.30	17.45	-10	3,235	-0.31%
2018/10/18	10	17.65	0	0.00	17.70	10	3,255	0.31%
2018/10/15	0	0.00	6	18.16	18.05	-6	3,026	-0.20%
2018/10/11	1	16.90	0	0.00	18.00	1	2,612	0.04%
2018/10/09	5	16.90	6	17.13	17.60	-1	2,327	-0.04%
2018/10/08	0	0.00	1	16.30	16.30	-1	2,130	-0.05%
2018/09/28	0	0.00	3	15.65	15.65	-3	2,039	-0.15%
2018/09/26	1	15.45	0	0.00	15.40	1	2,022	0.05%
2018/09/10	3	15.45	0	0.00	15.50	3	1,990	0.15%
2018/08/27	0	0.00	2	16.45	16.45	-2	1,861	-0.11%
2018/08/24	5	16.75	0	0.00	16.60	5	1,858	0.27%
2018/08/20	0	0.00	4	16.50	16.55	-4	1,825	-0.22%
2018/08/16	0	0.00	1	16.25	16.10	-1	1,790	-0.06%
2018/08/15	0	0.00	2	16.38	16.35	-2	1,733	-0.12%
2018/08/14	0	0.00	1	16.70	16.70	-1	1,644	-0.06%
2018/08/13	0	0.00	1	17.10	16.55	-1	1,609	-0.06%
2018/08/10	0	0.00	1	17.50	17.50	-1	1,526	-0.07%
2018/08/08	0	0.00	1	18.20	18.20	-1	1,465	-0.07%
2018/08/07	6	18.27	4	18.09	18.00	2	1,414	0.14%
2018/08/06	1	17.90	3	17.90	17.90	-2	1,255	-0.16%
2018/08/03	1	17.20	0	0.00	17.30	1	1,134	0.09%
2018/08/02	0	0.00	10	17.00	17.00	-10	1,092	-0.92%
2018/08/01	0	0.00	2	16.33	16.30	-2	988	-0.20%
2018/07/31	0	0.00	6	16.12	16.10	-6	1,013	-0.59%
2018/07/26	0	0.00	2	16.28	16.35	-2	927	-0.22%
2018/07/24	0	0.00	10	16.13	16.40	-10	835	-1.20%
2018/07/16	0	0.00	5	15.35	15.30	-5	831	-0.60%
2018/07/13	3	15.05	0	0.00	15.05	3	841	0.36%
2018/07/09	3	15.45	0	0.00	15.45	3	888	0.34%
2018/06/28	8	15.26	0	0.00	15.20	8	928	0.86%
2018/06/22	2	16.35	0	0.00	16.20	2	843	0.24%
2018/06/20	2	16.65	0	0.00	16.65	2	846	0.24%
2018/06/15	0	0.00	3	17.00	17.00	-3	860	-0.35%
2018/06/13	1	17.05	0	0.00	17.00	1	861	0.12%
2018/05/30	1	16.70	0	0.00	16.85	1	901	0.11%
2018/05/28	4	17.10	0	0.00	17.05	4	922	0.43%
2018/05/07	1	17.50	0	0.00	17.40	1	985	0.10%
2018/04/30	2	17.33	0	0.00	17.55	2	1,000	0.20%
2018/04/16	1	17.95	0	0.00	17.80	1	1,125	0.09%
2018/03/26	2	17.65	0	0.00	17.65	2	1,152	0.17%
2018/03/23	2	17.80	5	17.70	17.75	-3	1,155	-0.26%
2018/03/22	6	18.23	1	18.05	18.05	5	1,140	0.44%
2018/03/13	1	18.35	0	0.00	18.30	1	1,099	0.09%
2018/03/09	1	18.50	0	0.00	18.60	1	1,090	0.09%
2018/03/08	0	18.35	0	0.00	18.35	0	1,124	0.00%
2018/03/07	1	18.60	0	0.00	18.35	1	1,194	0.08%
2018/03/06	1	18.75	0	0.00	18.60	1	1,195	0.08%
2018/02/22	0	0.00	12	19.50	19.55	-12	1,162	-1.03%
2018/02/06	1	18.45	0	0.00	18.55	1	1,168	0.09%
2018/02/05	2	20.00	0	0.00	20.05	2	1,134	0.18%
2018/01/31	0	0.00	5	20.00	20.15	-5	1,172	-0.43%
2018/01/30	1	20.10	0	0.00	20.10	1	1,177	0.08%
2018/01/29	1	20.15	0	0.00	20.10	1	1,177	0.08%
2018/01/26	0	0.00	9	20.36	20.25	-9	1,176	-0.77%
2018/01/24	3	20.20	0	0.00	20.40	3	1,166	0.26%
2018/01/23	1	20.10	0	0.00	20.10	1	1,157	0.09%
2018/01/22	1	20.20	0	0.00	20.20	1	1,136	0.09%
2018/01/19	1	20.45	0	0.00	20.45	1	1,118	0.09%
2018/01/16	2	20.45	0	0.00	20.50	2	1,093	0.18%
2018/01/10	6	21.07	0	0.00	21.05	6	1,050	0.57%
2018/01/08	5	21.25	0	0.00	21.20	5	1,031	0.48%
2018/01/04	5	21.15	13	21.15	21.10	-8	981	-0.81%
2018/01/03	1	21.75	7	21.31	21.35	-6	959	-0.63%
2018/01/02	7	21.62	0	0.00	21.65	7	950	0.74%