新興 (2605)-元富-世貿券商分點個股進出

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
32.70
漲跌
▼0.45
漲幅
-1.36%
成交量
43,221張
產業
上市航運類股
771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-世貿券商分點個股進出

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-世貿券商分點個股進出
元富-世貿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
2024/05/31	31	33.30	27	33.08	32.70	4	17,018	0.02%
2024/05/30	13.5	33.59	8	33.73	33.15	5.5	16,598	0.03%
2024/05/29	42	33.35	50	33.77	32.80	-8	15,990	-0.05%
2024/05/28	5	30.30	64	31.28	32.20	-59	14,362	-0.41%
2024/05/27	5	29.40	2	29.23	29.30	3	14,079	0.02%
2024/05/24	2	28.43	16	28.59	28.60	-14	13,993	-0.10%
2024/05/22	4	28.90	1	28.30	28.95	3	14,147	0.02%
2024/05/21	1	28.00	152	28.31	28.10	-151	14,300	-1.06%	大賣/鉅額交易
2024/05/20	0	0.00	4	29.09	28.85	-4	14,832	-0.03%
2024/05/17	47	29.54	34	29.13	28.70	13	14,935	0.09%
2024/05/16	40	29.16	15	29.23	29.50	25	14,772	0.17%
2024/05/15	18	28.86	28	28.65	28.45	-10	14,505	-0.07%
2024/05/14	64	29.26	62	29.51	29.40	2	14,149	0.01%
2024/05/13	16	28.68	34	28.77	28.20	-18	12,900	-0.14%
2024/05/10	21	27.53	6	27.60	27.45	15	11,775	0.13%
2024/05/09	18	26.75	4	27.26	26.85	14	11,194	0.13%
2024/05/08	18	27.65	38	28.30	26.60	-20	10,816	-0.18%
2024/05/07	3	26.12	1	26.20	26.15	2	9,512	0.02%
2024/05/06	4	25.60	6	26.01	25.40	-2	9,398	-0.02%
2024/05/03	1	25.80	0	0.00	25.95	1	9,329	0.01%
2024/05/02	2	25.70	0	0.00	25.70	2	9,303	0.02%
2024/04/30	0	0.00	1	26.05	26.00	-1	9,313	-0.01%
2024/04/29	1	27.00	13	27.07	26.55	-12	9,260	-0.13%
2024/04/26	11	26.52	4	26.49	26.60	7	9,017	0.08%
2024/04/25	5	26.10	0	0.00	25.70	5	8,833	0.06%
2024/04/24	0	0.00	30	26.00	26.15	-30	8,851	-0.34%
2024/04/23	1	25.90	1	26.10	25.90	0	8,843	0.00%
2024/04/22	1	27.00	12	26.72	26.00	-11	8,812	-0.12%
2024/04/19	55	26.53	12.3	26.49	26.60	42.7	8,358	0.51%
2024/04/18	1	25.25	0	0.00	25.15	1	7,740	0.01%
2024/04/17	6	25.56	5	25.79	25.30	1	7,806	0.01%
2024/04/16	6	25.28	24	25.16	25.25	-18	7,912	-0.23%
2024/04/15	37	26.51	62	26.49	26.40	-25	8,024	-0.31%
2024/04/12	6	26.35	10	26.25	26.35	-4	8,064	-0.05%
2024/04/11	31	26.20	1	26.20	26.10	30	8,264	0.36%
2024/04/10	0	0.00	26	24.94	24.95	-26	8,698	-0.30%
2024/04/09	10	24.95	0	0.00	24.95	10	8,859	0.11%
2024/04/01	0	0.00	1	24.10	24.30	-1	9,175	-0.01%
2024/03/29	4	24.05	0.2	24.10	24.05	3.8	9,291	0.04%
2024/03/26	0.1	24.40	0	0.00	24.40	0.1	9,921	0.00%
2024/03/22	0	0.00	1	24.75	25.10	-1	10,281	-0.01%
2024/03/19	12	25.38	11	25.56	25.70	1	11,173	0.01%
2024/03/15	1	24.40	0	0.00	24.55	1	12,038	0.01%
2024/03/13	1.1	25.40	0	0.00	25.35	1.1	14,522	0.01%
2024/03/12	1	26.05	4	25.90	25.95	-3	15,324	-0.02%
2024/03/11	36	26.01	5	26.30	26.35	31	17,041	0.18%
2024/03/08	20	26.00	1	25.30	25.35	19	19,216	0.10%
2024/03/07	1	25.50	0	0.00	25.50	1	19,921	0.01%
2024/03/06	2.1	26.76	4	26.45	26.35	-2	20,398	-0.01%
2024/03/05	7	26.96	2	26.93	27.15	5	20,507	0.02%
2024/03/04	1	27.00	1	26.85	27.00	0	20,436	0.00%
2024/03/01	2	27.20	1	27.30	27.20	1	20,874	0.00%
2024/02/29	6	27.81	10	27.78	27.65	-4	21,012	-0.02%
2024/02/27	1.1	26.95	0	0.00	27.05	1.1	20,683	0.01%
2024/02/26	2	27.35	1	27.80	27.40	1	20,529	0.00%
2024/02/23	6	27.53	6	27.20	27.25	0	20,350	0.00%
2024/02/22	6	27.94	0	0.00	27.10	6	20,186	0.03%
2024/02/21	21	27.83	31	27.87	27.50	-10	19,912	-0.05%
2024/02/20	8.3	26.59	5	26.47	26.60	3.3	19,353	0.02%
2024/02/19	0	0.00	6	25.72	25.80	-6	19,125	-0.03%
2024/02/15	1	24.05	1	23.10	24.05	0	18,938	0.00%
2024/01/31	2	23.00	0	0.00	22.90	2	18,979	0.01%
2024/01/25	1	23.50	0	0.00	23.40	1	18,982	0.01%
2024/01/23	0	0.00	7	24.05	23.50	-7	19,036	-0.04%
2024/01/16	6	23.81	7	23.91	23.80	-1	19,150	-0.01%
2024/01/15	0	0.00	5	24.52	24.50	-5	19,233	-0.03%
2024/01/12	1	24.50	0	0.00	24.45	1	19,412	0.01%
2024/01/11	1	25.05	3.8	24.49	24.55	-2.8	19,744	-0.01%
2024/01/10	5	24.78	18	24.94	24.70	-13	19,772	-0.07%
2024/01/09	2	25.65	12	25.85	25.80	-10	19,675	-0.05%
2024/01/08	20	26.77	9	26.85	26.95	11	19,526	0.06%
2024/01/05	21	27.11	13	26.90	27.60	8	19,410	0.04%
2024/01/04	37	27.24	19	27.19	27.30	18	19,050	0.09%
2024/01/03	3	25.93	2	26.05	26.20	1	18,525	0.01%
2024/01/02	0	0.00	1	25.95	25.60	-1	18,647	-0.01%
2023/12/29	1	25.60	1	25.35	25.35	0	18,537	0.00%
2023/12/28	4	25.23	2	25.80	25.20	2	18,565	0.01%
2023/12/27	6	25.73	2	25.93	25.60	4	18,584	0.02%
2023/12/26	0	0.00	8	25.75	25.80	-8	18,640	-0.04%
2023/12/25	1	25.55	4.2	25.51	25.55	-3.2	18,655	-0.02%
2023/12/22	56	27.10	56	26.70	26.70	0	18,759	0.00%
2023/12/21	151	27.30	2	26.90	27.05	149	18,665	0.80%	大買/鉅額交易
2023/12/20	0	0.00	2	26.85	26.80	-2	18,503	-0.01%
2023/12/19	0	0.00	12	27.05	26.85	-12	18,498	-0.06%
2023/12/18	67	28.16	62	27.56	27.55	5	18,534	0.03%
2023/12/15	2	27.65	1	27.35	27.20	1	18,789	0.01%
2023/12/14	3	27.57	4	27.34	27.30	-1	18,972	-0.01%
2023/12/13	6	28.33	1	28.00	27.75	5	19,259	0.03%
2023/12/12	50	28.16	50	27.90	27.90	0	19,542	0.00%
2023/12/11	27.5	28.27	30	28.19	27.90	-2.5	19,459	-0.01%
2023/12/08	314	28.42	300	28.54	29.30	14	18,535	0.08%	大買/大賣/
2023/12/07	10	28.25	6	27.93	28.10	4	16,888	0.02%
2023/12/06	87.2	28.51	61	28.73	28.50	26.2	16,039	0.16%
2023/12/05	23	28.30	36	28.62	28.80	-13	14,345	-0.09%
2023/12/04	12	24.65	13.1	25.50	26.20	-1.1	12,101	-0.01%
2023/12/01	10	23.37	12	23.91	23.85	-2	11,401	-0.02%
2023/11/30	2	22.53	2	22.95	22.60	0	10,862	0.00%
2023/11/29	4	22.08	1	22.30	22.30	3	10,612	0.03%
2023/11/28	8	22.24	13	22.15	22.30	-5	10,412	-0.05%
2023/11/27	8	21.85	1	21.50	21.30	7	9,810	0.07%
2023/11/22	1	20.30	0	0.00	20.30	1	9,559	0.01%
2023/11/17	0	0.00	1	21.10	20.70	-1	9,992	-0.01%
2023/11/16	1	20.60	2	20.55	20.55	-1	10,185	-0.01%
2023/11/14	1	20.20	1	20.20	20.15	0	10,833	0.00%
2023/11/09	2	20.80	11	20.73	20.55	-9	10,716	-0.08%
2023/11/06	0	0.00	0.2	22.00	21.70	-0.2	10,692	0.00%
2023/11/03	6	21.97	5	21.80	21.70	1	10,676	0.01%
2023/11/02	0	0.00	1	21.45	21.55	-1	10,640	-0.01%
2023/10/31	4	21.80	0	0.00	21.60	4	10,527	0.04%
2023/10/30	1	22.10	0	0.00	22.30	1	10,489	0.01%
2023/10/26	5	22.28	15	22.21	22.25	-10	10,411	-0.10%
2023/10/25	0	0.00	8	22.95	22.90	-8	10,421	-0.08%
2023/10/24	15	22.88	26	22.44	22.95	-11	10,430	-0.11%
2023/10/23	20	22.91	66	22.85	22.70	-46	10,314	-0.45%
2023/10/20	15	23.79	0	0.00	23.90	15	10,141	0.15%
2023/10/19	72	24.16	12	24.26	24.45	60	9,938	0.60%
2023/10/18	1	23.50	0	0.00	22.75	1	9,503	0.01%
2023/10/17	2	23.00	10	22.60	22.60	-8	9,367	-0.09%
2023/10/16	4	23.19	0	0.00	23.10	4	9,312	0.04%
2023/10/13	1	24.05	2	23.78	23.75	-1	9,248	-0.01%
2023/10/12	9	23.36	2	23.35	23.60	7	9,136	0.08%
2023/10/11	2	23.83	20	24.01	23.85	-18	9,077	-0.20%
2023/10/06	12.1	24.26	29	24.14	24.30	-16.9	8,907	-0.19%
2023/10/05	10	23.60	13	23.47	23.10	-3	8,616	-0.03%
2023/10/04	0	0.00	10	22.85	22.90	-10	8,536	-0.12%
2023/10/03	0	0.00	21	22.82	22.90	-21	8,479	-0.25%
2023/10/02	26	22.76	1	23.05	22.55	25	8,403	0.30%
2023/09/28	1	24.20	0	0.00	23.75	1	8,239	0.01%
2023/09/27	15	24.09	6	24.02	23.60	9	8,122	0.11%
2023/09/26	0	0.00	1	23.50	23.30	-1	7,747	-0.01%
2023/09/25	0	0.00	1	23.30	23.70	-1	7,734	-0.01%
2023/09/22	4	22.75	1	22.85	22.90	3	7,662	0.04%
2023/09/21	27	24.00	7	23.15	23.30	20	7,516	0.27%
2023/09/20	33	24.77	16	24.15	23.85	17	7,195	0.24%
2023/09/19	20	24.45	13	23.92	23.85	7	6,443	0.11%
2023/09/18	29	24.16	7	23.71	23.70	22	6,102	0.36%
2023/09/15	22	23.53	29	23.73	24.30	-7	5,512	-0.13%
2023/09/14	6	22.11	9	21.99	22.10	-3	4,726	-0.06%
2023/09/13	0	0.00	1	20.80	20.75	-1	4,352	-0.02%
2023/09/08	0	0.00	1	21.00	20.85	-1	4,365	-0.02%
2023/09/06	1	20.85	0	0.00	20.95	1	4,247	0.02%
2023/09/05	0	0.00	1	20.30	20.60	-1	4,136	-0.02%
2023/09/04	0	0.00	2	20.35	20.30	-2	4,141	-0.05%
2023/08/29	0	0.00	1	19.90	20.00	-1	4,128	-0.02%
2023/08/28	3	19.52	1	19.70	19.50	2	4,147	0.05%
2023/08/25	2	20.10	0	0.00	19.80	2	4,151	0.05%
2023/08/24	4	20.33	5	20.55	20.10	-1	4,108	-0.02%
2023/08/23	22	21.48	20	21.30	21.25	2	4,004	0.05%
2023/08/22	7	21.04	8	20.94	21.15	-1	3,712	-0.03%
2023/08/21	1	20.00	2	19.90	19.85	-1	3,431	-0.03%
2023/08/18	2	20.55	2	20.53	20.95	0	2,996	0.00%
2023/08/17	5	19.00	0	0.00	19.05	5	2,698	0.19%
2023/08/15	0	0.00	1	18.35	18.30	-1	2,686	-0.04%
2023/08/11	1	19.10	0	0.00	19.20	1	2,649	0.04%
2023/08/08	1	19.00	0	0.00	18.95	1	2,644	0.04%
2023/07/28	0	0.00	2	19.70	19.30	-2	2,744	-0.07%
2023/07/26	1	18.60	0	0.00	18.40	1	2,637	0.04%
2023/07/24	0	0.00	1	18.95	18.35	-1	2,678	-0.04%
2023/07/20	0	0.00	3	19.15	19.10	-3	2,731	-0.11%
2023/07/17	0	0.00	11	19.15	19.20	-11	2,754	-0.40%
2023/07/14	1	18.95	1	19.00	19.00	0	2,789	0.00%
2023/07/12	1	19.10	0	0.00	19.05	1	2,822	0.04%
2023/07/07	1	19.85	0	0.00	19.80	1	2,903	0.03%
2023/07/06	0	0.00	5	20.23	20.10	-5	2,903	-0.17%
2023/07/04	5	20.50	0	0.00	20.60	5	3,031	0.16%
2023/07/03	1	20.75	2	20.35	20.80	-1	3,184	-0.03%
2023/06/30	0	20.45	0	0.00	20.10	0	3,158	0.00%
2023/06/29	0	0.00	0.3	20.20	20.05	-0.3	3,146	-0.01%
2023/06/21	1	20.90	2	20.95	20.90	-1	3,397	-0.03%
2023/06/19	1	21.35	1	21.30	21.20	0	3,763	0.00%
2023/06/16	0	0.00	2	21.75	21.60	-2	3,810	-0.05%
2023/06/14	1	21.85	0	0.00	21.60	1	3,950	0.03%
2023/06/08	8	21.90	0	0.00	21.75	8	4,624	0.17%
2023/06/07	2	21.30	0	0.00	21.35	2	4,773	0.04%
2023/06/01	1	20.30	0	0.00	20.45	1	5,466	0.02%
2023/05/30	2	21.05	2	21.05	21.05	0	6,669	0.00%
2023/05/26	1	21.45	5	21.60	21.40	-4	8,511	-0.05%
2023/05/24	0	0.00	1	22.30	22.45	-1	8,884	-0.01%
2023/05/23	2	22.35	0	0.00	22.30	2	8,896	0.02%
2023/05/19	2	22.25	0	0.00	22.10	2	8,903	0.02%
2023/05/18	1	22.30	0	0.00	22.30	1	8,931	0.01%
2023/05/11	0	22.30	0	0.00	22.05	0	8,900	0.00%
2023/05/10	9	22.47	5	22.60	22.45	4	8,826	0.05%
2023/05/09	2	21.58	0	0.00	21.40	2	8,701	0.02%
2023/04/28	2	22.50	2	22.60	22.50	0	8,760	0.00%
2023/04/26	2	22.18	0	0.00	22.25	2	8,721	0.02%
2023/04/25	1	22.60	0	0.00	22.40	1	8,694	0.01%
2023/04/24	0	0.00	2	23.25	23.20	-2	8,660	-0.02%
2023/04/19	1	24.20	0	0.00	24.15	1	8,602	0.01%
2023/04/18	1	24.85	1	24.75	24.50	0	8,575	0.00%
2023/04/14	1	25.25	0	0.00	25.20	1	8,534	0.01%
2023/04/10	2	25.70	2	25.45	25.60	0	8,468	0.00%
2023/04/07	2	25.90	1	25.90	25.70	1	8,480	0.01%
2023/04/06	1	25.55	5	25.55	25.50	-4	8,432	-0.05%
2023/03/30	1	24.35	0	0.00	24.45	1	8,645	0.01%
2023/03/29	0	24.65	0	0.00	24.45	0	8,700	0.00%
2023/03/28	1	24.40	1	25.15	24.35	0	8,788	0.00%
2023/03/27	23	24.60	23	24.73	24.90	0	8,738	0.00%
2023/03/24	0	0.00	10	23.85	24.00	-10	8,728	-0.11%
2023/03/23	5	24.11	1	24.15	23.75	4	8,719	0.05%
2023/03/22	9	25.52	2	25.13	24.85	7	8,581	0.08%
2023/03/17	2	24.70	7	24.76	24.65	-5	8,284	-0.06%
2023/03/16	3	25.53	2	25.45	25.10	1	8,185	0.01%
2023/03/15	1	25.85	7.1	26.33	25.90	-6	7,998	-0.08%
2023/03/13	1	24.50	1	24.55	24.60	0	7,587	0.00%
2023/03/10	4	25.38	2	25.40	25.00	2	7,522	0.03%
2023/03/08	13	25.82	23	26.01	25.65	-10	7,310	-0.14%
2023/03/07	2	26.48	3	26.55	26.45	-1	7,152	-0.01%
2023/03/06	3	26.22	1	26.60	26.85	2	7,073	0.03%
2023/03/03	14	26.40	9	26.35	27.00	5	6,800	0.07%
2023/03/02	39	26.56	20	26.52	26.10	19	6,399	0.30%
2023/03/01	43	26.26	47	26.38	25.40	-4	5,622	-0.07%
2023/02/24	47	25.04	17.1	25.10	25.70	30	4,432	0.68%
2023/02/23	2.1	22.90	11	23.11	23.40	-8.9	3,756	-0.24%
2023/02/22	1	21.50	0	0.00	21.30	1	3,407	0.03%
2023/02/14	0	0.00	1	20.40	20.45	-1	3,519	-0.03%
2023/02/08	0	0.00	31	20.30	20.30	-31	3,651	-0.85%
2023/02/02	0	0.00	2	20.20	20.35	-2	3,683	-0.05%
2023/02/01	1	20.30	0	0.00	20.40	1	3,684	0.03%
2023/01/31	11	20.15	1	19.95	20.20	10	3,663	0.27%
2023/01/16	0	0.00	1	19.35	19.00	-1	3,646	-0.03%
2023/01/13	0	0.00	1	19.40	19.35	-1	3,647	-0.03%
2023/01/09	5	19.15	0	0.00	19.15	5	3,677	0.14%
2023/01/06	1	18.85	0	0.00	19.05	1	3,705	0.03%
2023/01/05	0	0.00	1	19.25	19.00	-1	3,739	-0.03%
2023/01/04	1	19.30	0	0.00	19.20	1	3,734	0.03%
2022/12/29	2	20.35	0	0.00	20.15	2	3,720	0.05%
2022/12/28	0	0.00	20	20.45	20.50	-20	3,731	-0.54%
2022/12/26	0	0.00	2	19.90	20.30	-2	3,714	-0.05%
2022/12/23	2	20.68	10	21.05	20.65	-8	3,703	-0.22%
2022/12/22	44	21.57	23	21.40	21.40	21	3,650	0.58%
2022/12/21	1	20.85	0	0.00	20.45	1	3,385	0.03%
2022/12/20	0	0.00	1	21.05	20.10	-1	3,388	-0.03%
2022/12/15	1	20.30	3	20.40	20.45	-2	3,384	-0.06%
2022/12/13	2	19.70	0	0.00	20.10	2	3,492	0.06%
2022/12/08	0	0.00	1	19.00	19.20	-1	3,712	-0.03%
2022/12/05	0	0.00	1	19.75	19.90	-1	3,731	-0.03%
2022/12/01	2.7	20.61	0	0.00	20.20	2.7	3,716	0.07%
2022/11/30	0	0.00	3	20.13	20.10	-3	3,679	-0.08%
2022/11/29	12	19.84	4	19.95	20.10	8	3,683	0.22%
2022/11/25	10	19.75	3	19.90	19.95	7	3,683	0.19%
2022/11/23	10	19.30	0	0.00	19.25	10	3,630	0.28%
2022/11/22	0	0.00	10	18.65	18.40	-10	3,625	-0.28%
2022/11/21	11	18.63	0	0.00	18.45	11	3,661	0.30%
2022/11/15	1	19.10	0	0.00	19.00	1	3,824	0.03%
2022/11/09	0.3	18.45	0	0.00	18.35	0.3	4,511	0.01%
2022/10/25	2	18.35	0	0.00	18.30	2	4,579	0.04%
2022/10/11	0	0.00	10	19.25	19.30	-10	5,650	-0.18%
2022/10/07	0	0.00	1	19.90	19.90	-1	5,645	-0.02%
2022/10/06	11	19.85	0	0.00	19.85	11	5,659	0.19%
2022/09/23	0	0.00	1	21.60	21.30	-1	5,520	-0.02%
2022/09/22	1	21.20	0	0.00	21.20	1	5,439	0.02%
2022/09/19	5	21.50	5	20.75	20.65	0	5,321	0.00%
2022/09/16	5	21.85	20	21.78	21.85	-15	5,335	-0.28%
2022/09/15	11	21.85	11	21.71	21.75	0	5,368	0.00%
2022/09/14	10	20.70	10	20.75	20.75	0	5,276	0.00%
2022/09/13	10	20.53	0	0.00	20.45	10	5,284	0.19%
2022/09/06	20	20.25	20	20.10	20.10	0	5,500	0.00%
2022/09/05	0	0.00	1	20.10	20.10	-1	5,528	-0.02%
2022/09/02	5	20.45	9	20.39	20.20	-4	5,542	-0.07%
2022/09/01	5	20.75	5	20.75	20.75	0	5,521	0.00%
2022/08/29	1	21.55	0	0.00	21.55	1	5,509	0.02%
2022/08/26	5	22.90	5	23.00	22.90	0	5,457	0.00%
2022/08/25	0	0.00	0.1	23.20	23.00	-0.1	5,442	0.00%
2022/08/23	5.4	23.89	0	0.00	23.70	5.4	5,430	0.10%
2022/08/22	2	23.20	2	23.90	23.95	0	5,325	0.00%
2022/08/19	17	24.94	12	24.60	24.20	5	5,266	0.09%
2022/08/18	4	23.74	7	24.63	24.75	-3	4,912	-0.06%
2022/08/16	0	0.00	0.2	22.70	22.65	-0.2	4,660	0.00%
2022/08/15	0	0.00	10	22.15	22.45	-10	4,882	-0.20%
2022/08/11	1	22.70	0	0.00	22.40	1	5,046	0.02%
2022/08/09	5	23.05	5	23.10	23.05	0	5,114	0.00%
2022/08/08	5	22.95	5	22.75	22.95	0	5,174	0.00%
2022/08/05	3	23.10	2	23.05	23.05	1	5,268	0.02%
2022/08/04	5	22.65	5	22.35	22.60	0	5,434	0.00%
2022/08/02	5	23.60	5	23.50	23.60	0	5,814	0.00%
2022/08/01	0	0.00	1	23.85	24.00	-1	5,911	-0.02%
2022/07/29	1	23.95	0	0.00	23.70	1	6,043	0.02%
2022/07/28	0	0.00	2	23.48	23.50	-2	6,318	-0.03%
2022/07/27	6	23.68	0	0.00	23.70	6	6,772	0.09%
2022/07/26	2	24.78	0	0.00	23.60	2	6,987	0.03%
2022/07/25	1	24.40	0	0.00	24.50	1	7,305	0.01%
2022/07/22	6	25.79	11	25.69	25.50	-5	7,465	-0.07%
2022/07/21	1	24.65	1	24.65	24.85	0	7,566	0.00%
2022/06/30	1	20.85	2	20.50	20.40	-1	11,679	-0.01%
2022/06/29	0	0.00	2	21.20	21.20	-2	11,651	-0.02%
2022/06/28	1	21.50	0	0.00	21.85	1	11,632	0.01%
2022/06/27	17	21.69	5	21.86	21.90	12	11,618	0.10%
2022/06/23	0	0.00	1	20.60	20.25	-1	11,530	-0.01%
2022/06/22	1	20.60	4	20.86	20.80	-3	11,492	-0.03%
2022/06/20	0	0.00	4	21.90	20.85	-4	11,394	-0.04%
2022/06/15	4	24.41	3	24.15	24.00	1	11,302	0.01%
2022/06/14	2	24.15	0	0.00	24.40	2	11,358	0.02%
2022/06/13	0	0.00	1	24.70	24.50	-1	11,431	-0.01%
2022/06/10	19	25.70	19	25.65	25.70	0	11,566	0.00%
2022/06/07	1	26.85	2	26.70	26.55	-1	12,938	-0.01%
2022/06/06	0	0.00	1	26.95	26.95	-1	13,067	-0.01%
2022/06/02	6	27.08	5	27.15	27.00	1	13,199	0.01%
2022/05/31	1	26.95	0	0.00	26.95	1	13,419	0.01%
2022/05/30	3	27.03	2	27.05	27.10	1	13,493	0.01%
2022/05/27	1	26.85	1	27.05	26.85	0	13,520	0.00%
2022/05/26	2	27.38	2	27.00	27.00	0	13,610	0.00%
2022/05/25	2	27.13	2	26.98	26.95	0	13,824	0.00%
2022/05/24	5	27.10	12	26.81	27.10	-7	13,941	-0.05%
2022/05/23	3	26.93	8	26.93	26.85	-5	14,091	-0.04%
2022/05/20	7	26.50	1	26.05	26.05	6	13,981	0.04%
2022/05/19	7	26.20	1	26.20	26.15	6	14,115	0.04%
2022/05/16	1	26.80	42	26.51	26.70	-41	14,172	-0.29%
2022/05/13	3	26.75	1	27.00	26.65	2	14,126	0.01%
2022/05/12	3	27.90	10	26.86	26.50	-7	14,044	-0.05%
2022/05/11	2	28.30	0	0.00	27.90	2	13,901	0.01%
2022/05/10	5	29.75	13	29.68	29.25	-8	13,714	-0.06%
2022/05/09	0	0.00	7	30.30	29.20	-7	13,542	-0.05%
2022/05/06	4	30.19	5	30.10	30.15	-1	13,483	-0.01%
2022/05/05	19	30.54	29	30.18	30.40	-10	13,386	-0.07%
2022/05/04	62	30.56	46	30.85	30.20	16	13,143	0.12%
2022/05/03	1	29.25	5	29.83	29.50	-4	12,726	-0.03%
2022/04/29	19	30.00	30	30.09	30.05	-11	12,531	-0.09%
2022/04/28	2	28.40	7	28.28	28.25	-5	12,190	-0.04%
2022/04/27	10	29.15	27	28.52	28.75	-17	11,951	-0.14%
2022/04/26	22	29.15	0	0.00	28.40	22	11,537	0.19%
2022/04/25	35	31.23	24	30.90	30.50	11	11,187	0.10%
2022/04/22	103	32.82	89	32.53	33.00	14	10,690	0.13%	大買/
2022/04/21	23	31.31	39	31.07	31.95	-16	9,153	-0.17%
2022/04/20	49	29.63	74	30.18	29.20	-25	8,103	-0.31%
2022/04/19	0	0.00	8	28.29	28.15	-8	7,118	-0.11%
2022/04/18	1	27.45	1	27.40	27.30	0	7,038	0.00%
2022/04/15	7	27.97	4	28.29	27.75	3	7,025	0.04%
2022/04/14	6	27.44	0	0.00	27.30	6	6,965	0.09%
2022/04/12	2	25.85	0	0.00	25.90	2	6,961	0.03%
2022/04/08	1	27.20	0	0.00	26.90	1	6,999	0.01%
2022/04/07	0	27.22	0	0.00	26.50	0	7,039	0.00%
2022/04/06	2	27.40	1	27.30	27.30	1	7,050	0.01%
2022/04/01	4	27.94	2	27.80	27.80	2	7,123	0.03%
2022/03/31	0	0.00	30.5	27.90	27.90	-30.5	7,189	-0.42%
2022/03/30	2	28.00	1	28.05	27.95	1	7,259	0.01%
2022/03/29	0	0.00	2	28.00	27.90	-2	7,322	-0.03%
2022/03/28	4	27.84	4	27.95	27.95	0	7,446	0.00%
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%
2022/03/23	1	28.85	0	0.00	28.75	1	7,841	0.01%
2022/03/22	3	28.87	0	28.95	28.60	3	7,898	0.04%
2022/03/21	2	29.03	0	0.00	28.95	2	8,006	0.02%
2022/03/18	1	28.00	0	0.00	28.85	1	8,035	0.01%
2022/03/17	1	27.80	3	28.05	28.25	-2	8,065	-0.02%
2022/03/16	15	27.67	16	27.40	27.50	-1	8,091	-0.01%
2022/03/15	27	28.72	2	28.10	27.40	25	8,137	0.31%
2022/03/14	5	29.23	2	29.55	28.80	3	8,432	0.04%
2022/03/11	51.5	30.13	33	30.22	29.60	18.5	8,444	0.22%
2022/03/10	24	29.39	69	29.89	30.00	-45	8,269	-0.54%
2022/03/09	3	27.42	3	27.98	28.15	0	7,648	0.00%
2022/03/07	15	28.20	20	27.76	28.00	-5	7,813	-0.06%
2022/03/04	50	28.60	15	28.57	28.40	35	7,872	0.44%
2022/03/03	5	28.25	5	28.64	28.60	0	7,866	0.00%
2022/03/02	17	28.28	15	27.93	27.85	2	7,971	0.03%
2022/03/01	10	28.23	10	28.54	28.15	0	8,153	0.00%
2022/02/25	38	28.62	8	28.54	28.20	30	8,264	0.36%
2022/02/24	1	28.40	0	0.00	27.30	1	8,173	0.01%
2022/02/23	51	28.14	21	28.18	28.15	30	8,174	0.37%
2022/02/22	10	27.53	10	27.35	27.50	0	8,051	0.00%
2022/02/21	12	28.81	7	28.41	28.20	5	8,013	0.06%
2022/02/18	29	27.82	22	27.98	28.00	7	7,872	0.09%
2022/02/14	0	0.00	5	26.80	26.50	-5	8,213	-0.06%
2022/02/11	5	27.25	5	27.04	27.00	0	8,362	0.00%
2022/02/10	12	27.10	7	26.70	26.90	5	8,711	0.06%
2022/02/09	0	0.00	0.2	26.65	26.70	-0.2	8,825	0.00%
2022/02/07	10	25.48	11	25.74	25.70	-1	8,953	-0.01%
2022/01/25	1	24.50	10	24.33	24.05	-9	9,484	-0.09%
2022/01/20	0	26.40	0	0.00	26.45	0	9,740	0.00%
2022/01/19	0.1	26.80	0	0.00	26.30	0.1	9,896	0.00%
2022/01/18	0.2	27.15	0	0.00	26.95	0.2	10,071	0.00%
2022/01/12	0	0.00	5	27.20	27.25	-5	10,847	-0.05%
2022/01/11	5	28.25	5	27.80	27.75	0	10,983	0.00%
2022/01/07	0.1	28.05	0	0.00	27.95	0.1	11,551	0.00%
2022/01/06	1	28.80	5	28.85	28.75	-4	11,917	-0.03%
2022/01/03	2	28.83	1	28.70	29.00	1	13,097	0.01%
2021/12/30	3	29.22	1	29.25	29.20	2	13,938	0.01%
2021/12/29	0	0.00	3	29.80	29.50	-3	14,225	-0.02%
2021/12/28	1	29.85	1	29.45	29.25	0	14,596	0.00%
2021/12/27	5	29.29	0	0.00	29.25	5	15,436	0.03%
2021/12/24	15	30.05	16	29.58	29.55	-1	16,233	-0.01%
2021/12/23	1	30.75	1	30.90	30.00	0	17,091	0.00%
2021/12/22	0	0.00	5	30.85	30.60	-5	17,714	-0.03%
2021/12/21	13	31.13	19	30.97	31.35	-6	17,683	-0.03%
2021/12/17	8	30.29	4	30.36	29.95	4	17,573	0.02%
2021/12/16	10.1	29.83	0	0.00	29.60	10.1	17,526	0.06%
2021/12/15	2.1	29.59	9	29.65	29.75	-6.9	17,501	-0.04%
2021/12/14	5	29.75	7	29.83	29.00	-2	17,464	-0.01%
2021/12/13	7	30.60	0	0.00	30.55	7	17,450	0.04%
2021/12/10	1	30.20	0	0.00	30.60	1	17,505	0.01%
2021/12/09	11	31.55	17	31.05	31.10	-6	17,714	-0.03%
2021/12/08	12	31.91	9	32.81	31.20	3	17,835	0.02%
2021/12/07	2	30.28	4	30.40	30.95	-2	17,465	-0.01%
2021/12/06	1	29.70	16	30.06	30.05	-15	17,332	-0.09%
2021/12/03	3	29.02	2	29.75	28.80	1	17,262	0.01%
2021/12/02	7	29.55	14	29.38	29.40	-7	17,458	-0.04%
2021/12/01	5	28.32	0	0.00	28.65	5	17,372	0.03%
2021/11/30	3	28.88	2	28.20	29.00	1	17,498	0.01%
2021/11/29	2	27.28	6	27.42	27.15	-4	17,572	-0.02%
2021/11/26	4	27.95	2	27.40	27.40	2	17,809	0.01%
2021/11/25	4	29.15	2	29.45	28.85	2	17,935	0.01%
2021/11/24	2	29.45	4	30.00	30.05	-2	18,295	-0.01%
2021/11/23	0	0.00	1	28.45	28.70	-1	18,414	-0.01%
2021/11/22	0	0.00	1	28.45	28.00	-1	19,057	-0.01%
2021/11/19	2.4	28.14	1	28.20	27.70	1.4	20,488	0.01%
2021/11/17	1	29.00	2	28.55	28.35	-1	22,237	0.00%
2021/11/16	11	29.58	2.1	29.25	29.50	8.9	22,449	0.04%
2021/11/15	1	28.95	4	28.90	28.55	-3	22,949	-0.01%
2021/11/11	30	29.63	33	29.52	29.30	-3	23,441	-0.01%
2021/11/10	7	29.89	5	29.70	29.60	2	23,428	0.01%
2021/11/09	33	29.88	33	30.00	30.00	0	23,447	0.00%
2021/11/08	7	29.26	5	29.36	29.70	2	23,286	0.01%
2021/11/05	1	28.30	12	28.17	28.40	-11	23,459	-0.05%
2021/11/04	12	28.94	1	29.20	28.35	11	23,601	0.05%
2021/11/03	35	28.77	33	28.93	28.60	2	23,613	0.01%
2021/11/02	4	28.11	6	28.28	28.15	-2	23,632	-0.01%
2021/11/01	1	27.85	1	28.00	27.80	0	23,536	0.00%
2021/10/29	12	27.97	3	27.55	27.70	9	23,490	0.04%
2021/10/28	3	27.93	9	27.90	27.40	-6	23,422	-0.03%
2021/10/27	8	27.65	1	27.80	27.50	7	23,567	0.03%
2021/10/26	0	0.00	9	28.67	28.85	-9	24,010	-0.04%
2021/10/25	4	28.13	7	27.74	28.05	-3	24,425	-0.01%
2021/10/21	3	29.18	4	29.41	29.00	-1	24,781	0.00%
2021/10/20	3	28.95	1	28.80	28.85	2	24,809	0.01%
2021/10/19	2	29.20	3	29.40	29.15	-1	25,173	0.00%
2021/10/18	5.2	28.66	6	28.84	29.20	-0.8	25,495	0.00%
2021/10/15	1	30.80	0	0.00	30.70	1	25,478	0.00%
2021/10/14	14	31.36	30	30.93	30.90	-16	25,577	-0.06%
2021/10/13	6	32.36	0	0.00	31.90	6	25,525	0.02%
2021/10/12	1	34.30	5.2	33.97	33.65	-4.2	26,659	-0.02%
2021/10/08	5	36.86	5	36.68	36.25	0	27,292	0.00%
2021/10/07	17	36.46	12	36.10	36.40	5	27,775	0.02%
2021/10/06	6.1	34.92	6	34.78	34.00	0.1	27,723	0.00%
2021/10/05	1	35.75	0	0.00	35.95	1	28,502	0.00%
2021/10/04	28	36.49	57	35.96	36.50	-29	28,379	-0.10%
2021/10/01	58.1	37.59	32	36.32	35.90	26.1	27,858	0.09%
2021/09/30	23	38.37	17	38.95	39.85	6	27,282	0.02%
2021/09/29	12	36.91	11	36.80	36.25	1	26,780	0.00%
2021/09/28	0	0.00	6	35.53	35.50	-6	26,681	-0.02%
2021/09/27	12	37.42	13	36.57	36.50	-1	26,967	0.00%
2021/09/24	14	36.92	9	36.99	37.05	5	27,389	0.02%
2021/09/23	8	36.33	6	36.03	36.00	2	27,895	0.01%
2021/09/17	0	0.00	10	36.30	36.40	-10	29,389	-0.03%
2021/09/16	5	36.44	3	36.18	36.10	2	29,676	0.01%
2021/09/15	3	36.93	5	37.12	37.05	-2	31,292	-0.01%
2021/09/14	11	38.09	9	38.05	37.00	2	33,519	0.01%
2021/09/13	14	37.35	5	37.63	37.20	9	34,893	0.03%
2021/09/10	1	35.80	3	35.75	35.85	-2	35,042	-0.01%
2021/09/09	3	35.30	5	35.85	35.30	-2	35,802	-0.01%
2021/09/08	6	36.33	5	36.20	36.20	1	36,746	0.00%
2021/09/07	15	37.24	6	37.54	36.35	9	37,562	0.02%
2021/09/06	0	0.00	2	36.55	35.80	-2	38,023	-0.01%
2021/09/03	6	38.36	4	37.69	37.70	2	38,313	0.01%
2021/09/02	7	38.90	11	39.05	38.90	-4	38,214	-0.01%
2021/09/01	13	39.25	8	39.00	38.50	5	38,146	0.01%
2021/08/31	20	41.26	10	41.23	40.40	10	38,165	0.03%
2021/08/30	10	42.41	12	42.49	41.60	-2	38,191	-0.01%
2021/08/27	11	41.75	3	41.45	41.00	8	37,861	0.02%
2021/08/26	26	43.54	15	43.68	42.75	11	37,985	0.03%
2021/08/25	116	42.06	106	42.29	43.10	10	38,102	0.03%	大買/大賣/
2021/08/24	27	41.77	25	42.67	43.25	2	36,942	0.01%
2021/08/23	1	38.20	6	39.14	39.35	-5	35,626	-0.01%
2021/08/20	18	35.43	17	35.02	35.80	1	35,917	0.00%
2021/08/19	26	36.00	45	35.68	34.50	-19	36,090	-0.05%
2021/08/18	51	34.52	36	35.19	35.70	15	35,873	0.04%
2021/08/17	1	34.55	0	0.00	33.10	1	36,218	0.00%
2021/08/16	1	34.95	1	35.05	33.95	0	37,250	0.00%
2021/08/13	5	36.15	15	35.42	34.90	-10	37,687	-0.03%
2021/08/12	16	35.68	17	35.94	35.95	-1	37,874	0.00%
2021/08/11	12	35.76	20	34.51	35.40	-8	38,208	-0.02%
2021/08/09	5	38.94	4	38.33	38.20	1	38,463	0.00%
2021/08/06	4	38.84	11	39.43	38.25	-7	38,865	-0.02%
2021/08/04	1	38.70	2	38.83	38.50	-1	39,050	0.00%
2021/08/03	7	38.63	8	38.36	38.25	-1	40,143	0.00%
2021/08/02	11	38.87	10	38.63	38.90	1	40,483	0.00%
2021/07/30	32	39.98	37	39.72	38.40	-5	40,492	-0.01%
2021/07/29	37.1	40.56	25	39.55	41.90	12.1	40,012	0.03%
2021/07/28	17	38.51	19	37.85	38.20	-2	39,583	-0.01%
2021/07/27	21	39.31	25	39.29	37.65	-4	39,417	-0.01%
2021/07/26	14	39.40	14	38.90	38.60	0	39,346	0.00%
2021/07/23	6	40.18	6	41.02	40.30	0	39,342	0.00%
2021/07/22	14	39.02	14	39.21	39.90	0	39,101	0.00%
2021/07/21	10	41.02	23	39.75	38.75	-13	38,911	-0.03%
2021/07/20	1	41.25	3	41.67	41.35	-2	38,951	-0.01%
2021/07/19	7	44.66	8	44.93	43.75	-1	40,114	0.00%
2021/07/16	62	46.84	23.1	47.46	44.85	38.9	41,146	0.09%
2021/07/15	38.1	44.92	34	45.47	46.40	4.1	41,185	0.01%
2021/07/14	39	42.65	30.1	42.48	42.20	9	42,389	0.02%
2021/07/13	15	44.17	17	43.09	43.00	-2	42,183	0.00%
2021/07/12	65	49.22	63	47.29	46.40	2	42,060	0.00%
2021/07/09	2	48.68	5	48.50	49.00	-3	41,030	-0.01%
2021/07/08	10	49.92	6.2	49.80	50.90	3.8	41,077	0.01%
2021/07/07	21.2	49.42	9.3	49.20	46.35	11.9	40,963	0.03%
2021/07/06	10.1	47.72	13.1	47.48	47.70	-3	40,853	-0.01%
2021/07/05	21.2	49.15	10	49.20	49.00	11.2	40,576	0.03%
2021/07/02	16.2	54.88	21	54.81	54.00	-4.9	40,090	-0.01%
2021/07/01	18	55.75	14	56.31	56.50	4	39,808	0.01%
2021/06/30	14	52.71	28.1	51.23	53.90	-14.1	39,398	-0.04%
2021/06/29	58	51.88	15	52.39	51.90	43	38,902	0.11%
2021/06/28	18.1	47.91	3.2	49.62	49.90	14.9	38,022	0.04%
2021/06/25	1	45.40	60	45.40	45.40	-59	37,521	-0.16%
2021/06/24	22	40.89	20.8	40.79	41.30	1.3	37,242	0.00%
2021/06/23	88.9	38.44	145	38.25	37.55	-56.1	35,612	-0.16%	大賣/
2021/06/22	106	39.33	100.3	39.34	39.90	5.8	33,373	0.02%	大買/
2021/06/21	19	36.28	40.5	35.74	36.30	-21.5	31,830	-0.07%
2021/06/18	16	32.14	118.4	31.26	33.00	-102.4	31,713	-0.32%	大賣/鉅額交易
2021/06/17	153	29.61	97	29.63	30.00	56	31,502	0.18%	大買/
2021/06/16	37	29.27	34.4	29.86	28.50	2.6	30,980	0.01%
2021/06/15	68	28.78	75	28.80	29.45	-7	30,498	-0.02%
2021/06/11	44	27.32	11	27.35	27.25	33	29,919	0.11%
2021/06/09	0	0.00	12	26.06	26.20	-12	31,097	-0.04%
2021/06/08	12	27.25	14	27.18	26.80	-2	30,947	-0.01%
2021/06/07	15	26.37	15	26.47	26.20	0	30,768	0.00%
2021/06/04	1	27.90	2	28.55	27.20	-1	30,468	0.00%
2021/06/03	21	28.80	18	28.78	28.75	3	30,316	0.01%
2021/06/02	23	27.97	23.3	28.62	28.75	-0.3	30,021	0.00%
2021/06/01	15	27.05	16	26.63	27.60	-1	29,193	0.00%
2021/05/31	46	26.94	40	26.29	26.20	6	28,839	0.02%
2021/05/28	108	26.08	39	26.28	26.50	69	28,437	0.24%	大買/
2021/05/27	42	26.24	110	25.80	25.70	-68	28,111	-0.24%	大賣/
2021/05/26	35	26.23	38	26.34	26.05	-3	27,653	-0.01%
2021/05/25	41	26.12	84	25.93	26.20	-43	27,292	-0.16%
2021/05/24	87	26.38	101	26.61	26.75	-14	26,502	-0.05%	大賣/
2021/05/21	32	24.14	27	24.56	25.10	5	25,387	0.02%
2021/05/20	5.5	23.71	17	23.88	23.45	-11.5	24,952	-0.05%
2021/05/19	24	24.71	11	24.03	24.65	13	25,004	0.05%
2021/05/18	27	23.21	25	23.01	23.55	2	24,640	0.01%
2021/05/17	8	22.01	20.2	21.33	21.45	-12.2	24,438	-0.05%
2021/05/14	92	23.72	69	24.29	23.30	23	23,925	0.10%
2021/05/13	12.2	26.41	11	25.85	25.85	1.2	23,349	0.01%
2021/05/12	2.3	28.72	3.5	28.83	28.70	-1.2	22,988	-0.01%
2021/05/11	53	33.19	24	34.27	31.85	29	22,719	0.13%
2021/05/10	21.5	33.26	8	33.61	35.00	13.5	21,623	0.06%
2021/05/07	1	29.60	23	33.05	33.10	-22	21,216	-0.10%
2021/05/06	1	31.35	6	30.73	30.10	-5	20,974	-0.02%
2021/05/05	1	30.65	5	30.68	30.05	-4	20,872	-0.02%
2021/05/04	31	29.95	0	0.00	29.95	31	20,732	0.15%
2021/05/03	9	34.17	7.1	34.06	33.25	1.9	20,590	0.01%
2021/04/29	1	31.80	9	31.98	32.50	-8	20,313	-0.04%
2021/04/28	9	32.23	3	32.00	31.85	6	20,265	0.03%
2021/04/27	4	33.45	18	33.39	33.20	-14	20,165	-0.07%
2021/04/26	16	33.22	17.2	33.38	33.50	-1.2	19,984	-0.01%
2021/04/23	48	31.41	47	32.58	31.20	1	19,692	0.01%
2021/04/22	46	33.05	42.3	33.06	33.00	3.7	18,534	0.02%
2021/04/21	52	30.21	54.1	30.10	31.25	-2.1	17,455	-0.01%
2021/04/20	74	28.08	53.9	28.39	28.45	20.1	16,089	0.12%
2021/04/19	29	25.14	42.4	25.13	25.90	-13.4	14,151	-0.09%
2021/04/16	45	23.29	27	23.34	23.55	18	13,651	0.13%
2021/04/15	1	21.95	0	0.00	21.95	1	13,176	0.01%
2021/04/14	6	22.08	0.3	22.05	21.75	5.8	13,512	0.04%
2021/04/13	0	22.00	2	22.08	21.65	-2	13,634	-0.01%
2021/04/12	0	0.00	7	21.88	21.50	-7	13,664	-0.05%
2021/04/09	2	21.75	0	0.00	21.20	2	14,108	0.01%
2021/04/07	1	21.70	1	21.95	21.85	0	14,772	0.00%
2021/04/06	25	21.86	5	21.95	21.90	20	16,249	0.12%
2021/04/01	10	21.75	0	0.00	21.75	10	17,038	0.06%
2021/03/31	13	21.69	5	21.70	21.90	8	17,566	0.05%
2021/03/30	0	21.20	21	21.10	21.15	-21	17,631	-0.12%
2021/03/29	0	0.00	2	21.50	21.50	-2	18,039	-0.01%
2021/03/26	2	20.80	0	0.00	21.30	2	19,605	0.01%
2021/03/24	30	21.36	66	21.46	21.25	-36	21,196	-0.17%
2021/03/23	15	21.60	0	0.00	21.80	15	21,080	0.07%
2021/03/22	55	23.15	4	23.18	23.00	51	20,831	0.24%
2021/03/19	48	22.89	14	22.93	22.50	34	20,375	0.17%
2021/03/18	8	22.82	38.3	22.40	22.55	-30.3	20,022	-0.15%
2021/03/17	20	22.06	1	21.65	21.85	19	19,727	0.10%
2021/03/16	14	22.46	9	22.89	22.60	5	19,870	0.03%
2021/03/15	1	21.30	18.3	21.57	22.00	-17.3	19,908	-0.09%
2021/03/11	0	0.00	3	20.50	19.95	-3	19,577	-0.02%
2021/03/08	17	19.73	5	20.08	19.55	12	19,297	0.06%
2021/03/04	0	0.00	1	20.10	20.00	-1	19,102	-0.01%
2021/02/26	1	19.90	0	0.00	20.00	1	19,310	0.01%
2021/02/25	2	20.00	1	19.90	20.00	1	19,285	0.01%
2021/02/24	1	20.00	5	19.65	19.50	-4	19,241	-0.02%
2021/02/23	2	20.35	2	20.10	20.05	0	19,172	0.00%
2021/02/22	0	0.00	108	20.23	20.25	-108	19,128	-0.56%	大賣/鉅額交易
2021/02/19	3	20.05	10	19.70	20.00	-7	18,983	-0.04%
2021/02/18	45	19.34	6	19.52	19.80	39	18,564	0.21%
2021/02/17	0	0.00	3	18.00	18.00	-3	18,364	-0.02%
2021/02/05	1	17.50	0	0.00	17.35	1	18,366	0.01%
2021/02/03	5	17.70	0	0.00	17.65	5	18,522	0.03%
2021/01/29	12	18.14	0	0.00	17.60	12	18,405	0.07%
2021/01/28	6	18.54	25	18.67	18.55	-19	18,313	-0.10%
2021/01/27	5	18.65	3	18.80	18.60	2	18,255	0.01%
2021/01/25	6	19.02	10	19.08	19.00	-4	18,154	-0.02%
2021/01/21	10	18.29	3	18.80	18.25	7	17,920	0.04%
2021/01/20	1	18.50	0	0.00	18.05	1	17,762	0.01%
2021/01/19	0	0.00	0.3	19.25	19.30	-0.3	17,600	0.00%
2021/01/18	3	19.47	9	19.41	19.55	-6	17,527	-0.03%
2021/01/15	41	20.15	18	19.94	19.80	23	17,371	0.13%
2021/01/14	8	20.86	19	21.28	20.95	-11	17,105	-0.06%
2021/01/13	16	20.82	2	21.20	20.60	14	16,799	0.08%
2021/01/12	3	20.58	0	0.00	20.60	3	16,661	0.02%
2021/01/11	5	21.90	3	21.48	21.75	2	16,399	0.01%
2021/01/08	5	20.52	2	20.70	20.60	3	16,071	0.02%
2021/01/07	22	20.46	8	20.14	20.65	14	15,843	0.09%
2021/01/06	24	22.24	3	21.70	21.10	21	15,420	0.14%
2021/01/05	6	22.72	12	22.35	22.85	-6	14,979	-0.04%
2021/01/04	13	23.34	9	23.68	23.35	4	14,715	0.03%
2020/12/31	12	22.65	7	22.51	22.70	5	14,154	0.04%
2020/12/30	20	22.48	2	22.73	22.50	18	13,819	0.13%
2020/12/29	45	23.98	42	23.68	23.40	3	13,373	0.02%
2020/12/28	63	22.49	60	22.93	22.95	3	11,946	0.03%
2020/12/25	9	20.83	8.5	21.10	20.90	0.5	11,038	0.00%
2020/12/24	0	0.00	2	20.00	19.80	-2	10,507	-0.02%
2020/12/23	6	19.58	33	19.45	20.00	-27	10,363	-0.26%
2020/12/22	37	21.38	50	21.09	19.80	-13	9,933	-0.13%
2020/12/21	28	19.89	60	19.78	20.45	-32	8,294	-0.39%
2020/12/18	15	18.52	17	18.33	18.60	-2	7,201	-0.03%
2020/12/16	3	17.30	2.1	17.30	17.50	0.9	6,504	0.01%
2020/12/15	1	17.55	0	0.00	17.35	1	6,431	0.02%
2020/12/14	5	17.55	0	0.00	17.55	5	6,229	0.08%
2020/12/11	4	16.68	2	16.53	16.75	2	6,034	0.03%
2020/12/10	27	17.36	31.5	17.37	17.35	-4.5	5,814	-0.08%
2020/12/09	69	18.67	84	18.57	18.60	-15	5,442	-0.28%
2020/12/08	43	17.51	6	17.53	17.85	37	4,384	0.84%
2020/12/07	0	0.00	6	16.13	16.25	-6	4,114	-0.15%
2020/12/04	6	15.77	0	0.00	15.70	6	3,990	0.15%
2020/12/03	0	0.00	15	16.00	15.70	-15	4,051	-0.37%
2020/11/30	1	15.75	0	0.00	15.85	1	4,126	0.02%
2020/11/27	0	15.80	0	0.00	15.75	0	4,077	0.00%
2020/11/26	3	15.75	1	15.95	16.00	2	4,002	0.05%
2020/11/25	0	0.00	1	15.45	15.25	-1	3,984	-0.03%
2020/11/18	2	15.05	0	0.00	15.10	2	4,045	0.05%
2020/11/17	0	0.00	1	14.90	14.90	-1	3,994	-0.03%
2020/11/10	13	14.63	0	0.00	14.65	13	3,869	0.34%
2020/11/09	4	14.50	0	0.00	14.40	4	3,846	0.10%
2020/10/23	0	0.00	5	14.70	14.70	-5	3,832	-0.13%
2020/10/20	2	14.30	0	0.00	14.35	2	3,769	0.05%
2020/10/16	4	14.45	0	0.00	14.30	4	3,758	0.11%
2020/10/15	0	0.00	2	14.50	14.50	-2	3,723	-0.05%
2020/10/08	1	15.15	0	0.00	15.15	1	3,595	0.03%
2020/10/05	0	0.00	2	15.50	15.95	-2	3,387	-0.06%
2020/09/29	0	0.00	6	15.63	15.25	-6	3,255	-0.18%
2020/09/28	0	0.00	2	15.40	15.15	-2	3,157	-0.06%
2020/09/22	0	0.00	17	14.60	14.60	-17	2,976	-0.57%
2020/09/11	2	14.95	0	0.00	14.55	2	3,156	0.06%
2020/09/09	0	0.00	2	15.15	15.40	-2	3,004	-0.07%
2020/09/08	5	15.20	0	0.00	15.30	5	2,964	0.17%
2020/09/07	22	15.68	31	15.64	15.60	-9	2,894	-0.31%
2020/09/04	10	15.10	6	15.00	15.25	4	2,783	0.14%
2020/09/03	5	15.40	0	0.00	15.30	5	2,786	0.18%
2020/09/01	5	15.60	0	0.00	15.55	5	2,750	0.18%
2020/08/31	10	15.75	2	15.88	15.95	8	2,710	0.30%
2020/08/27	2	15.58	0	0.00	15.55	2	2,475	0.08%
2020/08/26	6	15.97	1	16.00	16.25	5	2,362	0.21%
2020/08/25	1	15.25	4	15.31	15.40	-3	2,189	-0.14%
2020/08/12	9	14.35	0	0.00	14.50	9	1,883	0.48%
2020/08/11	2	14.70	0	0.00	14.60	2	1,880	0.11%
2020/08/10	0	0.00	5	14.40	14.70	-5	1,828	-0.27%
2020/08/06	0	0.00	2	14.30	14.10	-2	1,791	-0.11%
2020/07/30	7	13.71	0	0.00	13.80	7	1,869	0.37%
2020/07/23	0	0.00	1	14.25	14.25	-1	1,953	-0.05%
2020/07/10	0	0.00	10	14.75	14.70	-10	2,365	-0.42%
2020/07/07	0	0.00	1	15.90	15.85	-1	2,317	-0.04%
2020/07/03	16	15.64	0	0.00	15.60	16	2,283	0.70%
2020/06/30	0	0.00	0.5	15.15	15.15	-0.5	2,362	-0.02%
2020/06/23	5	15.20	0	0.00	15.15	5	2,410	0.21%
2020/06/18	0	0.00	2	15.30	15.55	-2	2,268	-0.09%
2020/06/17	0	0.00	2	14.85	14.95	-2	2,169	-0.09%
2020/06/05	0	0.00	2	14.68	14.65	-2	2,326	-0.09%
2020/06/03	0	0.00	2	14.55	14.40	-2	2,341	-0.09%
2020/05/04	0	0.00	10	14.35	14.30	-10	2,269	-0.44%
2020/04/27	12	14.76	0	0.00	14.70	12	2,335	0.51%
2020/04/24	50	14.70	2	14.75	14.50	48	2,306	2.08%
2020/04/23	2	14.65	0	0.00	14.60	2	2,284	0.09%
2020/04/21	6	14.23	2	14.95	14.50	4	2,227	0.18%
2020/04/15	0	0.00	50	13.10	13.50	-50	1,969	-2.54%
2020/04/10	0	0.00	3	12.55	12.70	-3	1,924	-0.16%
2020/04/08	0	0.00	440	12.15	12.10	-440	1,895	-23.21%	大賣/鉅額交易
2020/04/06	23	11.95	24	12.35	12.10	-1	1,839	-0.05%
2020/03/27	0	0.00	5	10.80	10.55	-5	1,698	-0.29%
2020/03/23	144	9.70	0	0.00	9.81	144	1,737	8.29%	大買/鉅額交易
2020/03/19	0	0.00	5	9.56	9.47	-5	1,721	-0.29%
2020/03/17	82	10.49	16	10.89	10.45	66	1,663	3.97%
2020/03/13	0	0.00	1	11.40	11.85	-1	1,578	-0.06%
2020/03/12	1	12.50	0	0.00	12.35	1	1,521	0.07%
2020/03/11	1	13.20	0	0.00	13.05	1	1,471	0.07%
2020/02/27	0	0.00	1	13.55	13.40	-1	1,397	-0.07%
2020/02/24	2	13.78	0	0.00	13.75	2	1,390	0.14%
2020/02/21	1	14.05	0	0.00	14.00	1	1,382	0.07%
2020/02/19	0	0.00	1	14.15	14.15	-1	1,406	-0.07%
2020/02/12	10	13.55	0	0.00	13.75	10	1,385	0.72%
2020/02/05	1	13.35	0	0.00	13.30	1	1,375	0.07%
2020/02/04	1	13.60	0	0.00	13.60	1	1,348	0.07%
2020/02/03	59	13.61	0	0.00	13.50	59	1,325	4.45%
2020/01/31	81	14.77	0	0.00	14.70	81	1,244	6.51%
2020/01/30	77	15.09	0	0.00	14.85	77	1,202	6.41%
2020/01/20	60	15.85	0	0.00	15.85	60	1,188	5.05%
2020/01/14	5	16.05	0	0.00	16.10	5	1,137	0.44%
2019/12/18	0	0.00	14	16.71	16.70	-14	1,443	-0.97%
2019/12/17	5	16.55	0	0.00	16.65	5	1,450	0.34%
2019/12/12	5	16.50	0	0.00	16.50	5	1,471	0.34%
2019/12/06	0	0.00	0	15.90	15.90	0	1,542	0.00%
2019/11/19	2	15.50	0	0.00	15.60	2	1,912	0.10%
2019/11/12	2	15.70	0	0.00	15.85	2	1,957	0.10%
2019/11/08	1	16.10	0	0.00	16.15	1	1,961	0.05%
2019/10/14	0	0.00	1	17.80	17.75	-1	2,267	-0.04%
2019/10/08	4	16.70	0	0.00	16.55	4	2,115	0.19%
2019/10/01	0	0.00	9	16.10	16.15	-9	2,029	-0.44%
2019/09/25	0	0.00	1	16.45	16.50	-1	2,028	-0.05%
2019/09/23	1	16.25	0	0.00	16.30	1	2,017	0.05%
2019/09/12	0	0.00	4	17.25	17.30	-4	1,923	-0.21%
2019/09/09	0	0.00	1	17.35	17.30	-1	1,780	-0.06%
2019/08/29	1	16.45	0	0.00	16.50	1	1,452	0.07%
2019/08/22	0	0.00	23	16.04	16.10	-23	1,333	-1.72%
2019/08/21	5	16.02	0	0.00	16.00	5	1,317	0.38%
2019/08/20	0	0.00	1	16.10	16.10	-1	1,306	-0.08%
2019/08/19	19	15.90	0	0.00	16.00	19	1,291	1.47%
2019/08/13	4	15.40	0	0.00	15.40	4	1,200	0.33%
2019/07/22	0	0.00	1	17.90	17.70	-1	1,073	-0.09%
2019/07/15	0	0.00	2	16.80	16.75	-2	1,059	-0.19%
2019/07/04	4	16.70	0	0.00	16.80	4	1,149	0.35%
2019/07/03	0	0.00	1	16.45	16.45	-1	1,138	-0.09%
2019/07/01	0	0.00	1	16.15	16.15	-1	1,125	-0.09%
2019/05/15	1	15.65	0	0.00	15.70	1	1,103	0.09%
2019/05/10	5	16.50	5	16.45	16.50	0	1,040	0.00%
2019/05/07	0	0.00	1	17.35	17.20	-1	1,050	-0.10%
2019/05/02	0	0.00	3	17.50	17.40	-3	998	-0.30%
2019/04/30	0	0.00	2	16.95	17.20	-2	983	-0.20%
2019/04/29	2	16.80	1	16.95	16.85	1	978	0.10%
2019/04/26	0	0.00	5	17.30	17.15	-5	980	-0.51%
2019/04/25	10	17.55	20	17.71	17.45	-10	981	-1.02%
2019/04/24	0	0.00	7	17.32	17.30	-7	935	-0.75%
2019/04/23	1	17.00	0	0.00	17.05	1	916	0.11%
2019/04/19	24	17.38	0	0.00	17.05	24	896	2.68%
2019/04/18	0	0.00	22	16.96	17.10	-22	835	-2.63%
2019/04/15	7	16.06	0	0.00	16.05	7	753	0.93%
2019/04/12	5	16.07	0	0.00	16.05	5	754	0.66%
2019/04/11	6	16.20	0	0.00	16.20	6	747	0.80%
2019/04/10	2	15.85	0	0.00	16.00	2	735	0.27%
2019/04/08	0	0.00	9	15.86	16.00	-9	744	-1.21%
2019/03/25	9	15.65	0	0.00	15.65	9	839	1.07%
2019/03/22	1	15.90	0	0.00	15.85	1	880	0.11%
2019/02/21	0	0.00	1	15.60	15.65	-1	1,102	-0.09%
2019/01/09	0.8	16.05	0	0.00	16.05	0.8	1,650	0.05%
2019/01/07	5	16.10	0	0.00	16.10	5	1,993	0.25%
2018/12/07	0	0.00	1	16.40	16.55	-1	2,711	-0.04%
2018/11/29	0	0.00	10	15.82	15.80	-10	2,737	-0.37%
2018/11/06	3	15.45	3	15.50	15.40	0	2,973	0.00%
2018/11/02	4	15.23	4	15.45	15.50	0	3,048	0.00%
2018/11/01	17	15.29	17	15.34	15.40	0	3,083	0.00%
2018/10/31	9	15.50	0	0.00	15.95	9	3,169	0.28%
2018/10/29	0	0.00	10	15.05	14.95	-10	3,252	-0.31%
2018/10/25	7	15.54	0	0.00	15.25	7	3,303	0.21%
2018/10/23	0	0.00	2	17.50	17.05	-2	3,223	-0.06%
2018/10/22	2	17.75	0	0.00	17.55	2	3,218	0.06%
2018/10/18	0	0.00	9	17.59	17.70	-9	3,255	-0.28%
2018/10/17	1	17.00	0	0.00	17.30	1	3,233	0.03%
2018/10/16	1	17.80	0	0.00	17.15	1	3,159	0.03%
2018/10/15	0	0.00	6.6	18.24	18.05	-6.6	3,026	-0.22%
2018/10/11	2	17.00	5	17.28	18.00	-3	2,612	-0.11%
2018/10/09	1	17.40	5	17.43	17.60	-4	2,327	-0.17%
2018/10/08	0	0.00	1	15.80	16.30	-1	2,130	-0.05%
2018/10/01	0	0.00	1	15.80	15.80	-1	2,043	-0.05%
2018/09/25	1	15.70	0	0.00	15.75	1	2,004	0.05%
2018/09/18	0	15.25	0	0.00	15.20	0	2,056	0.00%
2018/09/17	0.4	15.20	0	0.00	15.20	0.4	2,048	0.02%
2018/09/05	3	15.65	0.5	15.70	15.65	2.5	1,928	0.13%
2018/09/04	4	16.10	0	0.00	16.00	4	1,898	0.21%
2018/08/23	0	0.00	3	16.85	16.80	-3	1,855	-0.16%
2018/08/20	0	16.55	0	0.00	16.55	0	1,825	0.00%
2018/08/17	1.2	16.12	0	0.00	16.20	1.2	1,801	0.07%
2018/08/15	3	16.00	0	0.00	16.35	3	1,733	0.17%
2018/08/13	4	16.93	0	0.00	16.55	4	1,609	0.25%
2018/08/10	1	17.35	1	17.50	17.50	0	1,526	0.00%
2018/08/06	5	17.97	1	17.85	17.90	4	1,255	0.32%
2018/08/03	0.1	17.50	0	0.00	17.30	0.1	1,134	0.00%
2018/08/02	1	16.90	0	0.00	17.00	1	1,092	0.09%
2018/07/16	0	15.30	0	0.00	15.30	0	831	0.00%
2018/07/13	0.4	15.25	0	0.00	15.05	0.4	841	0.04%
2018/07/09	0	0.00	30	15.35	15.45	-30	888	-3.38%
2018/07/05	0	15.50	0	0.00	15.50	0	912	0.00%
2018/07/04	0	15.55	0	0.00	15.55	0	912	0.00%
2018/07/03	2.2	15.39	5	15.50	15.30	-2.8	909	-0.30%
2018/06/28	1	15.20	0	0.00	15.20	1	928	0.11%
2018/06/26	1	16.00	0	0.00	16.00	1	842	0.12%
2018/06/19	0	0.00	11	16.84	16.80	-11	854	-1.29%
2018/06/14	1	17.10	0	0.00	16.90	1	865	0.12%
2018/06/06	0	16.90	0	0.00	17.00	0	884	0.00%
2018/06/05	0	17.00	0	0.00	16.95	0	883	0.00%
2018/06/04	0.2	17.15	0	0.00	17.05	0.2	886	0.02%
2018/05/21	0	0.00	20	17.05	17.05	-20	959	-2.08%
2018/05/09	5	17.70	0	0.00	17.70	5	1,022	0.49%
2018/05/07	0	18.10	0	0.00	17.40	0	985	0.00%
2018/05/04	0	17.50	0	0.00	17.50	0	984	0.00%
2018/05/03	0.2	17.40	0	0.00	17.35	0.2	987	0.02%
2018/04/24	1	17.45	0	0.00	17.40	1	1,077	0.09%
2018/04/18	1	17.50	0	0.00	17.55	1	1,126	0.09%
2018/04/17	35	17.64	0	0.00	17.65	35	1,124	3.11%
2018/04/16	10	18.10	0	0.00	17.80	10	1,125	0.89%
2018/04/10	0	18.00	0	0.00	17.70	0	1,153	0.00%
2018/04/09	0	17.80	0	0.00	17.75	0	1,162	0.00%
2018/04/03	0.2	18.80	0.1	18.80	17.70	0.2	1,174	0.01%
2018/03/30	0	0.00	2	17.80	17.75	-2	1,161	-0.17%
2018/03/26	2	17.60	0	0.00	17.65	2	1,152	0.17%
2018/03/23	20	17.75	0	0.00	17.75	20	1,155	1.73%
2018/03/13	0	18.30	0	0.00	18.30	0	1,099	0.00%
2018/03/12	0.3	18.50	0	0.00	18.40	0.3	1,089	0.03%
2018/03/07	1	18.35	0	0.00	18.35	1	1,194	0.08%
2018/03/01	1	19.15	0	0.00	19.25	1	1,188	0.08%
2018/02/27	3	19.35	0	0.00	19.45	3	1,165	0.26%
2018/02/12	0.3	18.85	1	18.80	18.80	-0.7	1,156	-0.06%
2018/02/09	1	18.30	2	18.45	18.70	-1	1,155	-0.09%
2018/02/06	3	19.65	2	19.65	18.55	1	1,168	0.09%
2018/02/02	3	20.25	0	0.00	20.25	3	1,143	0.26%
2018/01/25	1	20.50	0	0.00	20.40	1	1,178	0.08%
2018/01/22	3	20.28	0	0.00	20.20	3	1,136	0.26%
2018/01/18	2	20.45	0	0.00	20.50	2	1,103	0.18%
2018/01/10	1	21.20	0	0.00	21.05	1	1,050	0.10%
2018/01/05	3	21.30	0	0.00	21.30	3	1,005	0.30%
2018/01/03	1	21.55	0	0.00	21.35	1	959	0.10%
2018/01/02	1	21.60	1	21.75	21.65	0	950	0.00%