新興 (2605)-華南永昌-林口券商分點個股進出

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

新興

(2605)

可現股當沖

股價
26.85
漲跌
▲0.25
漲幅
+0.94%
成交量
26,883張
產業
上市航運類股
760人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－華南永昌-林口券商分點個股進出

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

華南永昌-林口券商分點個股進出
華南永昌-林口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
2024/05/09	54	26.99	7	26.98	26.85	47	11,194	0.42%
2024/05/08	24	27.30	15.2	27.21	26.60	8.8	10,816	0.08%
2024/05/06	0	0.00	1	25.50	25.40	-1	9,398	-0.01%
2024/05/03	2	25.90	0	0.00	25.95	2	9,329	0.02%
2024/04/30	2	25.88	2	25.98	26.00	0	9,313	0.00%
2024/04/29	1	26.60	11	26.58	26.55	-10	9,260	-0.11%
2024/04/26	2	26.53	3	26.60	26.60	-1	9,017	-0.01%
2024/04/25	5	26.15	5	25.90	25.70	0	8,833	0.00%
2024/04/24	1	26.15	7	25.97	26.15	-6	8,851	-0.07%
2024/04/23	0	0.00	0	25.85	25.90	0	8,843	0.00%
2024/04/22	22	26.55	18	26.34	26.00	4	8,812	0.05%
2024/04/19	22	26.36	9	26.85	26.60	13	8,358	0.16%
2024/04/17	3	25.72	1	25.30	25.30	2	7,806	0.03%
2024/04/15	37	26.40	12	26.40	26.40	25	8,024	0.31%
2024/04/12	6	26.36	6	26.33	26.35	0	8,064	0.00%
2024/04/11	25	25.66	21	25.91	26.10	4	8,264	0.05%
2024/04/10	2	24.90	0	0.00	24.95	2	8,698	0.02%
2024/04/09	0	0.00	21.5	24.95	24.95	-21.5	8,859	-0.24%
2024/04/08	1	23.70	6	23.76	24.10	-5	8,969	-0.06%
2024/04/03	2	23.83	0	0.00	23.90	2	9,007	0.02%
2024/03/29	0.5	24.20	0	0.00	24.05	0.5	9,291	0.01%
2024/03/28	3	24.35	2	24.20	24.30	1	9,545	0.01%
2024/03/25	15	25.12	0	0.00	25.15	15	10,016	0.15%
2024/03/21	1	25.10	0	0.00	24.95	1	10,763	0.01%
2024/03/19	1	25.45	2.4	25.50	25.70	-1.4	11,173	-0.01%
2024/03/15	1	24.45	1.1	24.38	24.55	-0.1	12,038	0.00%
2024/03/14	1.5	25.18	0	0.00	25.15	1.5	12,882	0.01%
2024/03/13	0	25.55	11	25.44	25.35	-11	14,522	-0.08%
2024/03/12	2	26.20	2	25.95	25.95	0	15,324	0.00%
2024/03/11	0	0.00	1	26.40	26.35	-1	17,041	-0.01%
2024/03/08	4	25.51	0	0.00	25.35	4	19,216	0.02%
2024/03/07	0	0.00	4.2	25.71	25.50	-4.2	19,921	-0.02%
2024/03/06	8	26.55	1	26.45	26.35	7	20,398	0.03%
2024/03/05	18	27.30	16.1	27.11	27.15	1.9	20,507	0.01%
2024/03/04	2	26.90	2.1	27.00	27.00	-0.1	20,436	0.00%
2024/03/01	1	27.15	1.1	27.39	27.20	-0.1	20,874	0.00%
2024/02/29	2	27.88	6	27.56	27.65	-4	21,012	-0.02%
2024/02/27	0	0.00	12.1	26.99	27.05	-12.1	20,683	-0.06%
2024/02/26	14	27.72	10	27.50	27.40	4	20,529	0.02%
2024/02/23	11	27.03	19.1	27.13	27.25	-8.1	20,350	-0.04%
2024/02/22	12	27.36	7	27.61	27.10	5	20,186	0.02%
2024/02/21	4	28.09	48	27.86	27.50	-44	19,912	-0.22%
2024/02/20	4	26.64	17.1	26.61	26.60	-13.1	19,353	-0.07%
2024/02/19	0	24.75	3.1	25.85	25.80	-3.1	19,125	-0.02%
2024/02/16	1	24.35	8	24.61	24.65	-7	18,996	-0.04%
2024/02/15	2	23.75	0.1	23.05	24.05	1.9	18,938	0.01%
2024/02/02	1	23.00	0	0.00	22.85	1	18,942	0.01%
2024/02/01	0	0.00	1	23.35	23.45	-1	18,981	-0.01%
2024/01/29	0	0.00	2	23.70	23.70	-2	18,970	-0.01%
2024/01/26	0	0.00	100	23.16	23.15	-100	18,972	-0.53%
2024/01/25	0	0.00	10.1	23.65	23.40	-10.1	18,982	-0.05%
2024/01/24	12	23.93	1	23.85	23.85	11	19,030	0.06%
2024/01/23	0	0.00	1	23.60	23.50	-1	19,036	-0.01%
2024/01/22	0	0.00	0.1	23.90	23.80	-0.1	19,033	0.00%
2024/01/18	100.1	23.50	0.1	23.75	23.60	100.1	19,136	0.52%
2024/01/17	1.2	23.49	0	0.00	23.40	1.2	19,114	0.01%
2024/01/16	1.2	23.85	1	23.95	23.80	0.2	19,150	0.00%
2024/01/15	0	0.00	12	24.51	24.50	-12	19,233	-0.06%
2024/01/12	1.5	24.59	0.1	24.60	24.45	1.5	19,412	0.01%
2024/01/11	1	24.50	100	24.57	24.55	-99	19,744	-0.50%
2024/01/10	106	25.17	0	24.75	24.70	106	19,772	0.54%	大買/鉅額交易
2024/01/09	10.2	25.78	0	0.00	25.80	10.2	19,675	0.05%
2024/01/08	1	26.95	2	26.78	26.95	-1	19,526	-0.01%
2024/01/05	14	26.90	3.2	27.18	27.60	10.8	19,410	0.06%
2024/01/04	18	27.05	28.4	27.26	27.30	-10.4	19,050	-0.05%
2024/01/03	12.1	25.99	0.1	26.10	26.20	12.1	18,525	0.07%
2024/01/02	2	25.80	0	25.70	25.60	2	18,647	0.01%
2023/12/29	6.2	25.37	0	0.00	25.35	6.2	18,537	0.03%
2023/12/28	1	25.25	0.2	25.41	25.20	0.9	18,565	0.00%
2023/12/27	1	25.85	0	0.00	25.60	1	18,584	0.01%
2023/12/26	1	25.85	0	0.00	25.80	1	18,640	0.01%
2023/12/25	0	0.00	0.2	25.94	25.55	-0.2	18,655	0.00%
2023/12/22	101	27.15	100.2	26.70	26.70	0.8	18,759	0.00%	大買/
2023/12/21	108	26.63	102	27.06	27.05	6	18,665	0.03%	大買/大賣/
2023/12/20	109	26.79	100	26.80	26.80	9	18,503	0.05%	大買/
2023/12/19	124.2	27.46	101	26.85	26.85	23.2	18,498	0.13%	大買/大賣/
2023/12/18	107	27.50	111.1	27.55	27.55	-4.1	18,534	-0.02%	大買/大賣/
2023/12/15	7	27.31	0	0.00	27.20	7	18,789	0.04%
2023/12/14	2	27.35	2	27.25	27.30	0	18,972	0.00%
2023/12/13	9	27.94	3.1	28.51	27.75	5.9	19,259	0.03%
2023/12/12	111	27.90	111.9	28.07	27.90	-0.9	19,542	0.00%	大買/大賣/
2023/12/11	44	28.60	33	28.32	27.90	11	19,459	0.06%
2023/12/08	160	28.27	169.1	28.98	29.30	-9.1	18,535	-0.05%	大買/大賣/
2023/12/07	19.2	27.88	17	28.08	28.10	2.2	16,888	0.01%
2023/12/06	47.3	28.34	85	28.86	28.50	-37.8	16,039	-0.24%
2023/12/05	59.2	28.39	119	28.32	28.80	-59.8	14,345	-0.42%	大賣/
2023/12/04	46.3	25.30	40	25.53	26.20	6.3	12,101	0.05%
2023/12/01	1.6	23.92	22	23.72	23.85	-20.4	11,401	-0.18%
2023/11/30	4.2	22.69	6	22.99	22.60	-1.8	10,862	-0.02%
2023/11/29	7.2	22.46	5	22.45	22.30	2.2	10,612	0.02%
2023/11/28	9.8	22.47	12	22.85	22.30	-2.2	10,412	-0.02%
2023/11/27	2	21.35	10	22.15	21.30	-8	9,810	-0.08%
2023/11/24	2	20.45	0	0.00	20.65	2	9,572	0.02%
2023/11/22	15	20.33	0	0.00	20.30	15	9,559	0.16%
2023/11/20	5	20.60	0	0.00	20.45	5	9,698	0.05%
2023/11/17	1	20.65	0	0.00	20.70	1	9,992	0.01%
2023/11/16	4	20.45	0	0.00	20.55	4	10,185	0.04%
2023/11/13	3	20.10	0	0.00	20.15	3	10,833	0.03%
2023/11/09	1	20.70	0	0.00	20.55	1	10,716	0.01%
2023/11/08	1	21.50	21	21.20	21.25	-20	10,699	-0.19%
2023/11/07	0	0.00	1	21.65	21.40	-1	10,703	-0.01%
2023/10/31	2	22.00	0	0.00	21.60	2	10,527	0.02%
2023/10/30	0	0.00	1	22.20	22.30	-1	10,489	-0.01%
2023/10/27	3	21.93	0	0.00	22.20	3	10,461	0.03%
2023/10/26	1	22.40	2	22.35	22.25	-1	10,411	-0.01%
2023/10/25	1	22.90	1	22.95	22.90	0	10,421	0.00%
2023/10/24	1	22.40	0	0.00	22.95	1	10,430	0.01%
2023/10/23	6	22.72	1	22.85	22.70	5	10,314	0.05%
2023/10/20	30	23.77	25	23.90	23.90	5	10,141	0.05%
2023/10/19	70	24.12	56	24.36	24.45	14	9,938	0.14%
2023/10/18	5	22.75	2	23.60	22.75	3	9,503	0.03%
2023/10/17	1	22.65	0	0.00	22.60	1	9,367	0.01%
2023/10/16	7	22.97	1	22.90	23.10	6	9,312	0.06%
2023/10/13	1	24.15	24	23.88	23.75	-23	9,248	-0.25%
2023/10/12	1	23.35	10	23.45	23.60	-9	9,136	-0.10%
2023/10/11	8	24.09	6	24.15	23.85	2	9,077	0.02%
2023/10/06	8	24.03	22	24.20	24.30	-14	8,907	-0.16%
2023/10/05	1	23.50	0	0.00	23.10	1	8,616	0.01%
2023/10/04	19	23.09	14	22.95	22.90	5	8,536	0.06%
2023/10/03	0	0.00	1	22.85	22.90	-1	8,479	-0.01%
2023/10/02	6	22.85	52	22.65	22.55	-46	8,403	-0.55%
2023/09/27	17	23.84	8	24.39	23.60	9	8,122	0.11%
2023/09/26	0	0.00	1	23.60	23.30	-1	7,747	-0.01%
2023/09/25	1	23.25	21	23.18	23.70	-20	7,734	-0.26%
2023/09/22	10	22.80	14	23.03	22.90	-4	7,662	-0.05%
2023/09/21	15	23.52	1	23.30	23.30	14	7,516	0.19%
2023/09/20	12	24.42	7	24.36	23.85	5	7,195	0.07%
2023/09/19	10	24.01	3	24.05	23.85	7	6,443	0.11%
2023/09/18	67	23.97	1	23.65	23.70	66	6,102	1.08%
2023/09/15	4	23.83	38	23.94	24.30	-34	5,512	-0.62%
2023/09/14	25	21.60	14	21.81	22.10	11	4,726	0.23%
2023/09/13	6	20.70	0	0.00	20.75	6	4,352	0.14%
2023/09/11	4	20.60	0	0.00	20.40	4	4,361	0.09%
2023/09/08	0	0.00	6	21.19	20.85	-6	4,365	-0.14%
2023/09/07	2	21.28	4	21.25	20.50	-2	4,285	-0.05%
2023/09/06	7	21.04	2	21.08	20.95	5	4,247	0.12%
2023/09/05	1	20.45	0	0.00	20.60	1	4,136	0.02%
2023/09/04	0	0.00	2	20.28	20.30	-2	4,141	-0.05%
2023/08/30	3	20.07	0	0.00	20.15	3	4,135	0.07%
2023/08/29	0	0.00	5	19.82	20.00	-5	4,128	-0.12%
2023/08/25	2	19.88	0	0.00	19.80	2	4,151	0.05%
2023/08/24	0	0.00	1	20.25	20.10	-1	4,108	-0.02%
2023/08/23	2	21.38	12	21.33	21.25	-10	4,004	-0.25%
2023/08/22	1	21.10	8	20.94	21.15	-7	3,712	-0.19%
2023/08/21	12	20.17	1	19.75	19.85	11	3,431	0.32%
2023/08/18	3	20.58	27	20.43	20.95	-24	2,996	-0.80%
2023/08/17	4	18.75	10	18.76	19.05	-6	2,698	-0.22%
2023/08/11	0	0.00	5	19.20	19.20	-5	2,649	-0.19%
2023/08/08	0	19.10	0	0.00	18.95	0	2,644	0.00%
2023/08/07	0	19.05	0	0.00	18.95	0	2,711	0.00%
2023/08/04	6	19.12	0	0.00	19.15	6	2,828	0.21%
2023/08/02	4	19.08	0	0.00	19.10	4	2,817	0.14%
2023/07/31	15	19.01	0	0.00	18.80	15	2,774	0.54%
2023/07/28	25	19.43	9	19.45	19.30	16	2,744	0.58%
2023/07/25	1	18.40	0	0.00	18.35	1	2,664	0.04%
2023/07/24	0	0.00	1	18.45	18.35	-1	2,678	-0.04%
2023/07/21	1	18.90	0	0.00	18.85	1	2,695	0.04%
2023/07/18	1	18.90	0	0.00	18.80	1	2,758	0.04%
2023/07/14	5	18.95	0	0.00	19.00	5	2,789	0.18%
2023/07/13	6	18.97	2	18.80	18.70	4	2,823	0.14%
2023/07/12	4	19.13	0	0.00	19.05	4	2,822	0.14%
2023/07/11	10	19.60	0	0.00	19.40	10	2,822	0.35%
2023/07/10	2	19.60	0	0.00	19.55	2	2,869	0.07%
2023/07/07	5	19.85	0	0.00	19.80	5	2,903	0.17%
2023/07/06	1	20.05	0	0.00	20.10	1	2,903	0.03%
2023/07/05	1	20.30	0	0.00	20.35	1	2,950	0.03%
2023/07/03	7	20.89	3	20.73	20.80	4	3,184	0.13%
2023/06/30	1	20.40	1	20.10	20.10	0	3,158	0.00%
2023/06/28	3	20.72	0	0.00	20.55	3	3,170	0.09%
2023/06/26	0	0.00	5	21.37	21.25	-5	3,363	-0.15%
2023/06/21	2	20.93	0	0.00	20.90	2	3,397	0.06%
2023/06/20	5	21.38	0	0.00	21.15	5	3,528	0.14%
2023/06/19	1	21.50	3	21.30	21.20	-2	3,763	-0.05%
2023/06/16	0	0.00	1	21.85	21.60	-1	3,810	-0.03%
2023/06/15	1	21.75	0	0.00	21.50	1	3,854	0.03%
2023/06/14	4	21.66	0	0.00	21.60	4	3,950	0.10%
2023/06/12	2	21.50	0	0.00	21.25	2	4,440	0.05%
2023/06/08	0	0.00	5	22.20	21.75	-5	4,624	-0.11%
2023/06/07	5	21.30	0	0.00	21.35	5	4,773	0.10%
2023/06/06	5	21.15	0	0.00	21.20	5	4,833	0.10%
2023/06/05	5	20.55	0	0.00	20.85	5	5,025	0.10%
2023/06/02	5	20.50	0	0.00	20.40	5	5,132	0.10%
2023/06/01	1	20.45	0	0.00	20.45	1	5,466	0.02%
2023/05/31	5	20.80	0	0.00	20.80	5	5,852	0.09%
2023/05/30	0	0.00	3	21.10	21.05	-3	6,669	-0.04%
2023/05/29	1	21.35	0	0.00	21.45	1	7,857	0.01%
2023/05/26	1	21.55	3	21.50	21.40	-2	8,511	-0.02%
2023/05/23	1	22.45	1	22.30	22.30	0	8,896	0.00%
2023/05/19	3	22.18	1	22.15	22.10	2	8,903	0.02%
2023/05/17	0	0.00	0	22.25	22.40	0	8,929	0.00%
2023/05/15	1	21.65	101	21.90	21.90	-100	8,918	-1.12%	大賣/
2023/05/02	2	21.95	1	22.00	22.20	1	8,780	0.01%
2023/04/28	1	22.75	100	22.50	22.50	-99	8,760	-1.13%
2023/04/27	2	22.10	0	0.00	22.15	2	8,731	0.02%
2023/04/26	2	22.10	0	0.00	22.25	2	8,721	0.02%
2023/04/25	1	22.30	9	22.72	22.40	-8	8,694	-0.09%
2023/04/21	1	23.55	1	23.30	23.25	0	8,662	0.00%
2023/04/18	5	24.66	1	24.55	24.50	4	8,575	0.05%
2023/04/17	0	0.00	1	25.25	25.25	-1	8,545	-0.01%
2023/04/14	1	25.10	1	25.15	25.20	0	8,534	0.00%
2023/04/12	1	25.30	0	0.00	25.30	1	8,487	0.01%
2023/04/10	2	25.75	10	25.70	25.60	-8	8,468	-0.09%
2023/04/07	0	0.00	6	25.77	25.70	-6	8,480	-0.07%
2023/04/06	5	25.60	3	25.75	25.50	2	8,432	0.02%
2023/03/31	0	24.70	0	0.00	24.75	0	8,349	0.00%
2023/03/29	0	24.35	0	0.00	24.45	0	8,700	0.00%
2023/03/28	2	24.30	0	0.00	24.35	2	8,788	0.02%
2023/03/27	0	24.73	3	24.42	24.90	-3	8,738	-0.03%
2023/03/24	2	23.90	2	23.95	24.00	0	8,728	0.00%
2023/03/23	4	23.79	0	0.00	23.75	4	8,719	0.05%
2023/03/22	15	25.54	8	25.17	24.85	7	8,581	0.08%
2023/03/21	0	0.00	2	24.85	24.75	-2	8,388	-0.02%
2023/03/20	0	24.80	0	0.00	24.45	0	8,336	0.00%
2023/03/17	2	24.93	13	25.07	24.65	-11	8,284	-0.13%
2023/03/16	15	25.87	12	25.82	25.10	3	8,185	0.04%
2023/03/15	103	25.61	1	25.95	25.90	102	7,998	1.28%	大買/鉅額交易
2023/03/14	0	0.00	3	25.30	25.00	-3	7,709	-0.04%
2023/03/13	103	24.51	101	24.60	24.60	2	7,587	0.03%	大買/大賣/
2023/03/10	4	25.06	5	25.18	25.00	-1	7,522	-0.01%
2023/03/09	107	25.97	103	25.50	25.50	4	7,367	0.05%	大買/大賣/
2023/03/08	4	25.95	4	25.60	25.65	0	7,310	0.00%
2023/03/07	3	26.50	0	0.00	26.45	3	7,152	0.04%
2023/03/06	14	26.49	2	26.58	26.85	12	7,073	0.17%
2023/03/03	106	26.12	111	26.78	27.00	-5	6,800	-0.07%	大買/大賣/
2023/03/02	131	26.29	115	26.16	26.10	16	6,399	0.25%	大買/大賣/
2023/03/01	113	26.19	20	26.35	25.40	93	5,622	1.65%	大買/
2023/02/24	107	24.54	242	25.26	25.70	-135	4,432	-3.05%	大買/大賣/鉅額交易
2023/02/23	107	22.76	18	23.40	23.40	89	3,756	2.37%	大買/
2023/02/22	2	21.50	1	21.40	21.30	1	3,407	0.03%
2023/02/21	1	21.15	1	21.25	21.25	0	3,384	0.00%
2023/02/16	0	0.00	2	20.85	20.80	-2	3,472	-0.06%
2023/02/09	1	20.55	1	20.30	20.30	0	3,628	0.00%
2023/02/08	0	0.00	1	20.25	20.30	-1	3,651	-0.03%
2023/02/03	0	0.00	1	20.35	20.40	-1	3,691	-0.03%
2023/02/01	2	20.33	0	0.00	20.40	2	3,684	0.05%
2023/01/31	0	0.00	0	20.15	20.20	0	3,663	0.00%
2023/01/04	0	19.25	0	0.00	19.20	0	3,734	0.00%
2023/01/03	0	0.00	1	19.55	19.65	-1	3,725	-0.03%
2022/12/30	1	20.05	0	0.00	20.00	1	3,718	0.03%
2022/12/28	0	0.00	1	20.50	20.50	-1	3,731	-0.03%
2022/12/27	1	21.20	1	21.10	20.65	0	3,757	0.00%
2022/12/26	6	20.23	0	0.00	20.30	6	3,714	0.16%
2022/12/23	11	20.72	5	20.55	20.65	6	3,703	0.16%
2022/12/22	1	21.35	0	0.00	21.40	1	3,650	0.03%
2022/12/21	6	20.53	8	20.78	20.45	-2	3,385	-0.06%
2022/12/16	4	20.73	5	20.63	20.65	-1	3,428	-0.03%
2022/12/15	0	0.00	5	20.50	20.45	-5	3,384	-0.15%
2022/12/14	0	0.00	1	19.85	19.95	-1	3,491	-0.03%
2022/12/13	5	20.05	1	20.25	20.10	4	3,492	0.11%
2022/12/09	1	19.60	0	0.00	19.60	1	3,547	0.03%
2022/12/05	0	0.00	1	19.80	19.90	-1	3,731	-0.03%
2022/12/01	1	20.70	0	0.00	20.20	1	3,716	0.03%
2022/11/30	0	0.00	6	20.10	20.10	-6	3,679	-0.16%
2022/11/29	5	19.20	0	0.00	20.10	5	3,683	0.14%
2022/11/25	1	20.20	3	19.83	19.95	-2	3,683	-0.05%
2022/11/23	0	0.00	5	19.10	19.25	-5	3,630	-0.14%
2022/11/18	5	18.90	0	0.00	18.45	5	3,683	0.14%
2022/11/08	0	0.00	11	18.89	18.70	-11	4,494	-0.24%
2022/11/07	1	18.40	2	18.38	18.45	-1	4,462	-0.02%
2022/11/04	1	17.70	0	17.80	17.70	1	4,449	0.02%
2022/11/03	0	0.00	10	17.45	17.40	-10	4,412	-0.23%
2022/10/28	10	17.87	0	0.00	17.90	10	4,494	0.22%
2022/10/27	2	18.10	0	0.00	18.40	2	4,523	0.04%
2022/10/26	4	17.93	1	18.10	18.30	3	4,565	0.07%
2022/10/25	11	18.42	0	0.00	18.30	11	4,579	0.24%
2022/10/24	1	18.65	5	18.65	18.30	-4	4,594	-0.09%
2022/10/06	10	19.75	10	19.82	19.85	0	5,659	0.00%
2022/10/05	10	19.80	0	0.00	19.55	10	5,671	0.18%
2022/09/29	1	18.60	0	0.00	18.50	1	5,621	0.02%
2022/09/28	5	19.24	0	0.00	18.60	5	5,604	0.09%
2022/09/26	6	20.13	0	0.00	19.85	6	5,552	0.11%
2022/09/23	0	0.00	4	21.89	21.30	-4	5,520	-0.07%
2022/09/22	3	21.47	0	21.25	21.20	3	5,439	0.06%
2022/09/21	1	21.70	5	21.90	21.40	-4	5,394	-0.07%
2022/09/20	0	0.00	3	21.05	20.90	-3	5,261	-0.06%
2022/09/19	2	20.95	1	21.00	20.65	1	5,321	0.02%
2022/09/16	5	21.89	0	0.00	21.85	5	5,335	0.09%
2022/09/15	9	21.73	3	22.00	21.75	6	5,368	0.11%
2022/09/14	1	20.80	0	0.00	20.75	1	5,276	0.02%
2022/09/08	0	0.00	7	20.20	20.15	-7	5,403	-0.13%
2022/09/07	6	19.72	0	0.00	19.85	6	5,483	0.11%
2022/09/06	2	20.45	0	0.00	20.10	2	5,500	0.04%
2022/09/05	0	0.00	5	20.33	20.10	-5	5,528	-0.09%
2022/09/02	1	20.45	0	0.00	20.20	1	5,542	0.02%
2022/09/01	4	20.75	0	0.00	20.75	4	5,521	0.07%
2022/08/29	3	21.65	15	21.48	21.55	-12	5,509	-0.22%
2022/08/26	8	23.03	2	22.90	22.90	6	5,457	0.11%
2022/08/25	1	23.10	0	0.00	23.00	1	5,442	0.02%
2022/08/24	2	23.25	5	23.75	23.15	-3	5,448	-0.06%
2022/08/23	0	0.00	15	24.27	23.70	-15	5,430	-0.28%
2022/08/22	5	23.25	0	0.00	23.95	5	5,325	0.09%
2022/08/19	24	24.79	19	24.44	24.20	5	5,266	0.09%
2022/08/18	8	24.44	10	24.58	24.75	-2	4,912	-0.04%
2022/08/16	1	22.70	0	0.00	22.65	1	4,660	0.02%
2022/08/15	4	22.01	3	22.00	22.45	1	4,882	0.02%
2022/08/12	5	22.33	0	0.00	22.50	5	4,995	0.10%
2022/08/11	1	22.65	2	22.40	22.40	-1	5,046	-0.02%
2022/08/10	1	22.80	0	0.00	22.75	1	5,053	0.02%
2022/08/09	2	23.10	0	0.00	23.05	2	5,114	0.04%
2022/08/04	12	22.25	0	0.00	22.60	12	5,434	0.22%
2022/08/03	0	0.00	2	23.15	22.95	-2	5,635	-0.04%
2022/08/02	3	23.30	2	23.25	23.60	1	5,814	0.02%
2022/08/01	1	23.50	0	0.00	24.00	1	5,911	0.02%
2022/07/26	7	23.92	3	23.60	23.60	4	6,987	0.06%
2022/07/22	24	25.64	1	25.60	25.50	23	7,465	0.31%
2022/07/21	1	24.70	57.2	24.84	24.85	-56.2	7,566	-0.74%
2022/07/20	2	22.90	5	22.05	22.60	-3	7,556	-0.04%
2022/07/19	15	21.48	10	21.60	21.50	5	7,949	0.06%
2022/07/18	0	0.00	5	20.94	20.95	-5	9,460	-0.05%
2022/07/15	8	20.70	10	20.36	20.35	-2	10,526	-0.02%
2022/07/14	11	20.60	10	20.73	20.80	1	11,543	0.01%
2022/07/11	3	21.05	3	21.15	21.20	0	11,721	0.00%
2022/07/08	14	20.98	11	21.01	21.00	3	11,738	0.03%
2022/07/07	6	20.40	6	20.38	20.40	0	11,743	0.00%
2022/07/06	10	20.45	10	20.23	20.15	0	11,747	0.00%
2022/07/05	4	20.10	4	20.15	20.45	0	11,756	0.00%
2022/07/04	10	19.75	10	19.83	19.75	0	11,744	0.00%
2022/07/01	3	20.27	9	19.63	19.20	-6	11,731	-0.05%
2022/06/27	3	21.83	1	21.90	21.90	2	11,618	0.02%
2022/06/22	0	0.00	1	21.15	20.80	-1	11,492	-0.01%
2022/06/21	1	21.50	1	21.80	21.55	0	11,420	0.00%
2022/06/20	18	21.80	14	21.75	20.85	4	11,394	0.04%
2022/06/17	0	0.00	2	22.60	22.60	-2	11,316	-0.02%
2022/06/16	2	23.55	0	0.00	22.95	2	11,333	0.02%
2022/06/13	2	24.50	0	0.00	24.50	2	11,431	0.02%
2022/06/10	2	25.60	0	0.00	25.70	2	11,566	0.02%
2022/06/09	1	26.00	0	0.00	26.00	1	11,788	0.01%
2022/06/07	4	26.70	0	0.00	26.55	4	12,938	0.03%
2022/06/02	4	27.35	6	27.05	27.00	-2	13,199	-0.02%
2022/06/01	0	0.00	2	27.33	27.25	-2	13,321	-0.02%
2022/05/31	2	26.95	0	0.00	26.95	2	13,419	0.01%
2022/05/30	0	0.00	0	27.05	27.10	0	13,493	0.00%
2022/05/27	2	26.85	0	0.00	26.85	2	13,520	0.01%
2022/05/25	0	0.00	3	26.95	26.95	-3	13,824	-0.02%
2022/05/24	5	27.00	12	26.78	27.10	-7	13,941	-0.05%
2022/05/23	18	27.34	2	27.08	26.85	16	14,091	0.11%
2022/05/19	30	25.80	2	26.13	26.15	28	14,115	0.20%
2022/05/18	0	0.00	1	26.65	26.50	-1	14,198	-0.01%
2022/05/17	2	26.15	5	26.15	26.10	-3	14,197	-0.02%
2022/05/16	6	26.58	2	26.48	26.70	4	14,172	0.03%
2022/05/13	3	26.62	3	26.55	26.65	0	14,126	0.00%
2022/05/12	6	27.93	6	26.91	26.50	0	14,044	0.00%
2022/05/11	43	28.14	211	28.34	27.90	-168	13,901	-1.21%	大賣/鉅額交易
2022/05/10	33	29.87	41	29.60	29.25	-8	13,714	-0.06%
2022/05/09	22	30.36	21	29.45	29.20	1	13,542	0.01%
2022/05/06	4	29.63	4	30.41	30.15	0	13,483	0.00%
2022/05/05	1	30.10	17	30.27	30.40	-16	13,386	-0.12%
2022/05/04	10	30.83	18	30.89	30.20	-8	13,143	-0.06%
2022/05/03	6	29.74	2	29.35	29.50	4	12,726	0.03%
2022/04/29	14	30.19	5	29.94	30.05	9	12,531	0.07%
2022/04/28	171	28.53	171	28.25	28.25	0	12,190	0.00%	大買/大賣/
2022/04/27	308	29.05	304	28.74	28.75	4	11,951	0.03%	大買/大賣/
2022/04/26	282	30.75	272	28.41	28.40	10	11,537	0.09%	大買/大賣/
2022/04/25	237	31.26	227	30.51	30.50	10	11,187	0.09%	大買/大賣/
2022/04/22	230	32.84	225	32.97	33.00	5	10,690	0.05%	大買/大賣/
2022/04/21	21	30.95	230	31.05	31.95	-209	9,153	-2.28%	大賣/鉅額交易
2022/04/20	17	29.64	21.1	30.67	29.20	-4.1	8,103	-0.05%
2022/04/19	2	28.35	0	0.00	28.15	2	7,118	0.03%
2022/04/18	15	27.48	2	27.40	27.30	13	7,038	0.18%
2022/04/15	11	27.75	1	28.10	27.75	10	7,025	0.14%
2022/04/14	6	27.16	6	27.35	27.30	0	6,965	0.00%
2022/04/13	0	0.00	1	26.90	27.05	-1	6,963	-0.01%
2022/04/12	3	25.90	3	26.15	25.90	0	6,961	0.00%
2022/03/31	1	27.95	0	0.00	27.90	1	7,189	0.01%
2022/03/30	2	27.90	6	28.08	27.95	-4	7,259	-0.06%
2022/03/25	5	28.26	3	27.83	27.85	2	7,742	0.03%
2022/03/24	0	0.00	3	28.70	28.55	-3	7,738	-0.04%
2022/03/23	2	28.80	0	0.00	28.75	2	7,841	0.03%
2022/03/22	5	28.93	3	28.63	28.60	2	7,898	0.03%
2022/03/21	0	0.00	6	28.94	28.95	-6	8,006	-0.07%
2022/03/18	2	27.85	4	28.11	28.85	-2	8,035	-0.02%
2022/03/17	6	28.10	6	27.75	28.25	0	8,065	0.00%
2022/03/16	2	27.40	100	27.50	27.50	-98	8,091	-1.21%
2022/03/15	3	27.80	58	27.90	27.40	-55	8,137	-0.68%
2022/03/14	9	29.47	6	29.25	28.80	3	8,432	0.04%
2022/03/11	373	30.35	201	29.83	29.60	172	8,444	2.04%	大買/大賣/鉅額交易
2022/03/10	410	28.95	309	29.97	30.00	101	8,269	1.22%	大買/大賣/鉅額交易
2022/03/09	1	28.20	6	28.06	28.15	-5	7,648	-0.07%
2022/03/08	10	28.08	10	26.90	26.90	0	7,804	0.00%
2022/03/07	1	27.95	0	0.00	28.00	1	7,813	0.01%
2022/03/04	0	0.00	1	28.95	28.40	-1	7,872	-0.01%
2022/03/03	1	28.20	1	28.65	28.60	0	7,866	0.00%
2022/03/02	6	28.35	7	28.06	27.85	-1	7,971	-0.01%
2022/03/01	200	28.95	0	0.00	28.15	200	8,153	2.45%	大買/鉅額交易
2022/02/25	101	29.00	2	28.85	28.20	99	8,264	1.20%	大買/
2022/02/24	2	27.60	3	28.55	27.30	-1	8,173	-0.01%
2022/02/23	1	28.05	3	28.15	28.15	-2	8,174	-0.02%
2022/02/22	1	27.90	1	27.75	27.50	0	8,051	0.00%
2022/02/21	4	28.60	1	28.55	28.20	3	8,013	0.04%
2022/02/18	3	28.02	3	28.03	28.00	0	7,872	0.00%
2022/02/16	3	27.00	11	27.14	27.25	-8	7,942	-0.10%
2022/02/15	0	0.00	5	26.95	26.70	-5	8,035	-0.06%
2022/02/14	10	26.97	0	0.00	26.50	10	8,213	0.12%
2022/02/11	10	27.15	0	0.00	27.00	10	8,362	0.12%
2022/02/10	13	27.21	20	26.75	26.90	-7	8,711	-0.08%
2022/02/08	1	26.40	1	26.20	26.40	0	8,857	0.00%
2022/02/07	6	25.37	0	0.00	25.70	6	8,953	0.07%
2022/01/26	0	0.00	7	24.55	24.55	-7	9,350	-0.07%
2022/01/24	0	0.00	1	24.85	25.15	-1	9,524	-0.01%
2022/01/21	0	0.00	4	25.91	25.25	-4	9,680	-0.04%
2022/01/20	1	26.35	1	26.45	26.45	0	9,740	0.00%
2022/01/19	3	26.65	1	26.30	26.30	2	9,896	0.02%
2022/01/18	2	27.00	8	27.05	26.95	-6	10,071	-0.06%
2022/01/14	0	0.00	2	26.90	27.05	-2	10,580	-0.02%
2022/01/12	6	27.29	0	0.00	27.25	6	10,847	0.06%
2022/01/11	2	27.75	0	0.00	27.75	2	10,983	0.02%
2022/01/10	2	27.85	1	27.75	27.80	1	11,386	0.01%
2022/01/07	0	0.00	22	28.41	27.95	-22	11,551	-0.19%
2022/01/06	8	29.10	0	0.00	28.75	8	11,917	0.07%
2022/01/05	1	28.90	1	28.90	28.90	0	12,229	0.00%
2022/01/04	2	29.35	1	29.40	29.35	1	12,557	0.01%
2022/01/03	6	28.73	13	28.85	29.00	-7	13,097	-0.05%
2021/12/29	6	29.69	2	29.58	29.50	4	14,225	0.03%
2021/12/28	5	29.81	6	29.58	29.25	-1	14,596	-0.01%
2021/12/27	4	29.70	0.1	29.40	29.25	3.9	15,436	0.03%
2021/12/24	7	30.16	2	30.25	29.55	5	16,233	0.03%
2021/12/22	4	30.79	0	0.00	30.60	4	17,714	0.02%
2021/12/21	15	30.68	26	30.94	31.35	-11	17,683	-0.06%
2021/12/20	19	30.01	0	0.00	29.75	19	17,477	0.11%
2021/12/17	4	30.08	13	30.40	29.95	-9	17,573	-0.05%
2021/12/16	23	29.84	35	29.60	29.60	-12	17,526	-0.07%
2021/12/15	4	29.50	22	29.96	29.75	-18	17,501	-0.10%
2021/12/14	4	29.51	39	29.64	29.00	-35	17,464	-0.20%
2021/12/13	9	30.79	0	0.00	30.55	9	17,450	0.05%
2021/12/10	11	30.91	6	30.76	30.60	5	17,505	0.03%
2021/12/09	23	30.73	23	31.09	31.10	0	17,714	0.00%
2021/12/08	48	31.44	52	31.84	31.20	-4	17,835	-0.02%
2021/12/07	46	30.17	73	30.73	30.95	-27	17,465	-0.15%
2021/12/06	39	30.03	14	29.74	30.05	25	17,332	0.14%
2021/12/03	13	29.31	11	29.86	28.80	2	17,262	0.01%
2021/12/02	9	29.61	63	29.54	29.40	-54	17,458	-0.31%
2021/12/01	24	28.44	9	28.46	28.65	15	17,372	0.09%
2021/11/30	0	0.00	3	28.57	29.00	-3	17,498	-0.02%
2021/11/29	4	27.75	2	27.25	27.15	2	17,572	0.01%
2021/11/26	7	28.59	0	27.90	27.40	7	17,809	0.04%
2021/11/25	6	29.20	13	29.05	28.85	-7	17,935	-0.04%
2021/11/24	6	29.08	6	29.13	30.05	0	18,295	0.00%
2021/11/23	2	29.35	3	28.42	28.70	-1	18,414	-0.01%
2021/11/22	1	28.10	0	0.00	28.00	1	19,057	0.01%
2021/11/19	6	27.79	1	28.65	27.70	5	20,488	0.02%
2021/11/17	15	28.48	13	28.56	28.35	2	22,237	0.01%
2021/11/16	3	28.97	20	29.23	29.50	-17	22,449	-0.08%
2021/11/15	10	28.70	11	28.87	28.55	-1	22,949	0.00%
2021/11/12	20	29.26	7	29.50	29.20	13	23,397	0.06%
2021/11/11	9	29.75	26	29.41	29.30	-17	23,441	-0.07%
2021/11/10	23	29.92	7	30.00	29.60	16	23,428	0.07%
2021/11/09	25	29.73	16	30.34	30.00	9	23,447	0.04%
2021/11/08	22	29.13	19	29.33	29.70	3	23,286	0.01%
2021/11/05	4	28.43	3	28.05	28.40	1	23,459	0.00%
2021/11/04	3	28.95	2	28.35	28.35	1	23,601	0.00%
2021/11/03	30	29.00	25	29.00	28.60	5	23,613	0.02%
2021/11/02	1	28.50	0	0.00	28.15	1	23,632	0.00%
2021/11/01	0	0.00	1	28.00	27.80	-1	23,536	0.00%
2021/10/29	8	27.09	8	27.97	27.70	0	23,490	0.00%
2021/10/28	0	0.00	9	27.66	27.40	-9	23,422	-0.04%
2021/10/27	9	28.23	0.5	27.75	27.50	8.5	23,567	0.04%
2021/10/26	4	28.05	5	28.62	28.85	-1	24,010	0.00%
2021/10/25	16	27.88	7.1	28.06	28.05	8.9	24,425	0.04%
2021/10/22	11	27.70	11.1	27.53	27.40	-0.1	24,559	0.00%
2021/10/21	12	29.18	22	29.21	29.00	-10	24,781	-0.04%
2021/10/20	8	29.52	4	29.38	28.85	4	24,809	0.02%
2021/10/19	10	29.22	3	29.23	29.15	7	25,173	0.03%
2021/10/18	23	29.32	20	29.06	29.20	3	25,495	0.01%
2021/10/15	9	30.97	2	30.78	30.70	7	25,478	0.03%
2021/10/14	17	31.15	14	31.53	30.90	3	25,577	0.01%
2021/10/13	16	33.72	15	32.72	31.90	1	25,525	0.00%
2021/10/12	25	34.19	14	35.12	33.65	11	26,659	0.04%
2021/10/08	26	36.87	19	36.62	36.25	7	27,292	0.03%
2021/10/07	23.1	36.30	21	36.51	36.40	2.1	27,775	0.01%
2021/10/06	6	34.62	2.5	34.89	34.00	3.5	27,723	0.01%
2021/10/05	17	35.51	7	35.61	35.95	10	28,502	0.04%
2021/10/04	32	35.72	42	35.97	36.50	-10	28,379	-0.04%
2021/10/01	36	36.97	31	35.98	35.90	5	27,858	0.02%
2021/09/30	35	38.73	27	38.48	39.85	8	27,282	0.03%
2021/09/29	20	36.87	29.1	37.43	36.25	-9.1	26,780	-0.03%
2021/09/28	10	35.59	5	36.04	35.50	5	26,681	0.02%
2021/09/27	12	37.57	7	36.72	36.50	5	26,967	0.02%
2021/09/24	6	36.79	22	36.85	37.05	-16	27,389	-0.06%
2021/09/23	6	36.11	11	36.36	36.00	-5	27,895	-0.02%
2021/09/22	1	35.50	0	0.00	35.45	1	28,899	0.00%
2021/09/17	4	36.10	13	36.48	36.40	-9	29,389	-0.03%
2021/09/16	14	36.51	0	0.00	36.10	14	29,676	0.05%
2021/09/15	16	36.66	6	36.88	37.05	10	31,292	0.03%
2021/09/14	3	37.52	9	38.41	37.00	-6	33,519	-0.02%
2021/09/13	18	37.16	24	37.50	37.20	-6	34,893	-0.02%
2021/09/10	9	35.55	13.1	35.84	35.85	-4.1	35,042	-0.01%
2021/09/09	28	35.48	27	35.84	35.30	1	35,802	0.00%
2021/09/08	14	36.14	12	36.44	36.20	2	36,746	0.01%
2021/09/07	17	37.27	14	37.50	36.35	3	37,562	0.01%
2021/09/06	21	37.14	44	36.67	35.80	-23	38,023	-0.06%
2021/09/03	21	37.60	31	37.94	37.70	-10	38,313	-0.03%
2021/09/02	27	38.94	13	38.89	38.90	14	38,214	0.04%
2021/09/01	41.4	38.94	36	39.44	38.50	5.4	38,146	0.01%
2021/08/31	24.3	41.20	5	41.03	40.40	19.3	38,165	0.05%
2021/08/30	49.3	42.12	44	42.66	41.60	5.3	38,191	0.01%
2021/08/27	18	41.56	12	41.67	41.00	6	37,861	0.02%
2021/08/26	100.3	43.15	39	43.71	42.75	61.3	37,985	0.16%
2021/08/25	71	42.23	51	42.35	43.10	20	38,102	0.05%
2021/08/24	62	41.51	53	42.05	43.25	9	36,942	0.02%
2021/08/23	0	0.00	15.3	39.35	39.35	-15.3	35,626	-0.04%
2021/08/20	25	35.43	21	35.25	35.80	4	35,917	0.01%
2021/08/19	25	36.00	27	35.98	34.50	-2	36,090	-0.01%
2021/08/18	18	34.46	26	34.64	35.70	-8	35,873	-0.02%
2021/08/17	17	33.60	10	34.71	33.10	7	36,218	0.02%
2021/08/16	9	34.09	23	34.02	33.95	-14	37,250	-0.04%
2021/08/13	4	36.08	8	36.12	34.90	-4	37,687	-0.01%
2021/08/12	9	35.89	17	35.59	35.95	-8	37,874	-0.02%
2021/08/11	24	35.15	16	34.73	35.40	8	38,208	0.02%
2021/08/10	22	37.83	16	38.13	37.10	6	38,133	0.02%
2021/08/09	3	38.33	9	38.98	38.20	-6	38,463	-0.02%
2021/08/06	37	39.78	31	39.27	38.25	6	38,865	0.02%
2021/08/05	7	38.13	0.7	37.90	37.55	6.3	38,783	0.02%
2021/08/04	8	38.69	9	38.54	38.50	-1	39,050	0.00%
2021/08/03	7	38.71	4	38.65	38.25	3	40,143	0.01%
2021/08/02	27	39.25	30	38.41	38.90	-3	40,483	-0.01%
2021/07/30	35	40.80	41	40.04	38.40	-6	40,492	-0.01%
2021/07/29	33	39.00	22.5	40.40	41.90	10.5	40,012	0.03%
2021/07/28	26	38.32	22	38.34	38.20	4	39,583	0.01%
2021/07/27	10	38.43	12	38.54	37.65	-2	39,417	-0.01%
2021/07/26	15	38.98	15	39.37	38.60	0	39,346	0.00%
2021/07/23	16	41.00	14	40.70	40.30	2	39,342	0.01%
2021/07/22	15	39.31	7	38.59	39.90	8	39,101	0.02%
2021/07/21	11	40.55	7	40.87	38.75	4	38,911	0.01%
2021/07/20	20	41.90	20	41.68	41.35	0	38,951	0.00%
2021/07/19	29	44.29	2	43.93	43.75	27	40,114	0.07%
2021/07/16	85	46.93	35.1	48.33	44.85	50	41,146	0.12%
2021/07/15	20.1	45.02	27	45.55	46.40	-7	41,185	-0.02%
2021/07/14	59	42.72	83	42.66	42.20	-24	42,389	-0.06%
2021/07/13	17	44.48	33	44.03	43.00	-16	42,183	-0.04%
2021/07/12	18.5	48.05	107	47.38	46.40	-88.5	42,060	-0.21%	大賣/
2021/07/09	28	49.03	3	49.00	49.00	25	41,030	0.06%
2021/07/08	21	50.00	20	49.18	50.90	1	41,077	0.00%
2021/07/07	25	46.93	3	46.37	46.35	22	40,963	0.05%
2021/07/06	10	48.73	40	48.01	47.70	-30	40,853	-0.07%
2021/07/05	28	48.86	15	49.62	49.00	13	40,576	0.03%
2021/07/02	23	55.67	13	55.08	54.00	10	40,090	0.02%
2021/07/01	25	57.28	8	55.85	56.50	17	39,808	0.04%
2021/06/30	9	52.37	22	51.50	53.90	-13	39,398	-0.03%
2021/06/29	54	51.51	35.1	51.72	51.90	18.9	38,902	0.05%
2021/06/28	63	47.89	20	48.58	49.90	43	38,022	0.11%
2021/06/25	10	45.40	2	45.40	45.40	8	37,521	0.02%
2021/06/24	36	40.87	88.2	40.82	41.30	-52.2	37,242	-0.14%
2021/06/23	85	37.75	201	37.68	37.55	-116	35,612	-0.33%	大賣/鉅額交易
2021/06/22	43	39.31	85	39.61	39.90	-42	33,373	-0.13%
2021/06/21	11	36.30	12	36.10	36.30	-1	31,830	0.00%
2021/06/18	6	31.42	241	32.95	33.00	-235	31,713	-0.74%	大賣/鉅額交易
2021/06/17	65	29.52	105	29.08	30.00	-40	31,502	-0.13%	大賣/
2021/06/16	27	29.22	18	28.41	28.50	9	30,980	0.03%
2021/06/15	53	28.71	165	28.49	29.45	-112	30,498	-0.37%	大賣/鉅額交易
2021/06/11	14	27.68	142	27.35	27.25	-128	29,919	-0.43%	大賣/鉅額交易
2021/06/09	19	26.47	3	26.40	26.20	16	31,097	0.05%
2021/06/08	60	27.22	64	27.65	26.80	-4	30,947	-0.01%
2021/06/07	87	26.13	36	26.30	26.20	51	30,768	0.17%
2021/06/04	10	27.98	5	28.30	27.20	5	30,468	0.02%
2021/06/03	66	28.76	51	28.90	28.75	15	30,316	0.05%
2021/06/02	124	28.51	73	28.64	28.75	51	30,021	0.17%	大買/
2021/06/01	7	27.76	246	26.86	27.60	-239	29,193	-0.82%	大賣/鉅額交易
2021/05/31	42	26.59	47	26.40	26.20	-5	28,839	-0.02%
2021/05/28	28	26.39	419	26.09	26.50	-391	28,437	-1.37%	大賣/鉅額交易
2021/05/27	83	26.09	36	26.47	25.70	47	28,111	0.17%
2021/05/26	26	26.13	17	26.46	26.05	9	27,653	0.03%
2021/05/25	46	26.40	27	26.89	26.20	19	27,292	0.07%
2021/05/24	30	26.58	19	26.39	26.75	11	26,502	0.04%
2021/05/21	61	24.78	67	25.21	25.10	-6	25,387	-0.02%
2021/05/20	15	24.07	19	23.53	23.45	-4	24,952	-0.02%
2021/05/19	26	24.64	8	24.43	24.65	18	25,004	0.07%
2021/05/18	6	22.80	13	23.12	23.55	-7	24,640	-0.03%
2021/05/17	11	21.40	17	21.52	21.45	-6	24,438	-0.02%
2021/05/14	2	24.15	17	24.04	23.30	-15	23,925	-0.06%
2021/05/13	13	25.89	15	25.85	25.85	-2	23,349	-0.01%
2021/05/12	19	28.94	0	0.00	28.70	19	22,988	0.08%
2021/05/11	112	33.86	78	33.98	31.85	34	22,719	0.15%	大買/
2021/05/10	51	33.33	16.1	33.35	35.00	35	21,623	0.16%
2021/05/07	2.1	30.44	27.1	32.19	33.10	-25	21,216	-0.12%
2021/05/06	17	30.45	11	31.44	30.10	6	20,974	0.03%
2021/05/05	25	30.46	15	29.73	30.05	10	20,872	0.05%
2021/05/04	25	31.47	78	32.81	29.95	-53	20,732	-0.26%
2021/05/03	16	34.08	13	34.52	33.25	3	20,590	0.01%
2021/04/29	4	32.09	15	31.99	32.50	-11	20,313	-0.05%
2021/04/28	9	32.16	32	31.65	31.85	-23	20,265	-0.11%
2021/04/27	43	33.07	33	33.40	33.20	10	20,165	0.05%
2021/04/26	48	33.04	42.3	33.04	33.50	5.7	19,984	0.03%
2021/04/23	112	31.67	62	32.19	31.20	50	19,692	0.25%	大買/
2021/04/22	96	32.85	45	32.66	33.00	51	18,534	0.28%
2021/04/21	155	30.12	127	30.45	31.25	28	17,455	0.16%	大買/大賣/
2021/04/20	81	28.06	58	27.93	28.45	23	16,089	0.14%
2021/04/19	12	24.89	13	25.60	25.90	-1	14,151	-0.01%
2021/04/16	30	22.78	56	22.79	23.55	-26	13,651	-0.19%
2021/04/15	10	21.99	0	0.00	21.95	10	13,176	0.08%
2021/04/14	12	22.17	5	22.30	21.75	7	13,512	0.05%
2021/04/13	0	0.00	20	22.17	21.65	-20	13,634	-0.15%
2021/04/12	2	21.78	12	21.70	21.50	-10	13,664	-0.07%
2021/04/09	11	21.41	5	21.10	21.20	6	14,108	0.04%
2021/04/08	5	21.90	0	0.00	21.85	5	14,351	0.03%
2021/04/07	10	22.00	1	21.95	21.85	9	14,772	0.06%
2021/04/06	25	21.81	21	21.94	21.90	4	16,249	0.02%
2021/04/01	25	21.75	26	21.85	21.75	-1	17,038	-0.01%
2021/03/31	222	21.95	3	21.65	21.90	219	17,566	1.25%	大買/鉅額交易
2021/03/30	6	21.15	10	21.20	21.15	-4	17,631	-0.02%
2021/03/29	0	0.00	2	21.70	21.50	-2	18,039	-0.01%
2021/03/26	1	20.75	12	21.09	21.30	-11	19,605	-0.06%
2021/03/25	11	21.03	0	0.00	20.65	11	20,652	0.05%
2021/03/24	20	21.25	23	21.65	21.25	-3	21,196	-0.01%
2021/03/23	4	21.99	1	21.70	21.80	3	21,080	0.01%
2021/03/22	30	23.11	32	23.19	23.00	-2	20,831	-0.01%
2021/03/19	10	22.93	17	22.95	22.50	-7	20,375	-0.03%
2021/03/18	107	23.03	16	22.61	22.55	91	20,022	0.45%	大買/
2021/03/17	29	21.77	22	22.24	21.85	7	19,727	0.04%
2021/03/16	876	22.51	65	22.62	22.60	811	19,870	4.08%	大買/鉅額交易
2021/03/15	26	21.62	10	21.54	22.00	16	19,908	0.08%
2021/03/12	0	0.00	3	20.05	20.00	-3	19,489	-0.02%
2021/03/11	0	0.00	11	19.99	19.95	-11	19,577	-0.06%
2021/03/09	10	19.94	2	20.08	19.95	8	19,393	0.04%
2021/03/08	5	19.88	0	0.00	19.55	5	19,297	0.03%
2021/03/05	1	20.15	0	0.00	19.65	1	19,139	0.01%
2021/03/04	1	20.05	0	0.00	20.00	1	19,102	0.01%
2021/03/03	5	19.75	1	19.90	20.00	4	19,161	0.02%
2021/03/02	6	20.10	0	0.00	19.55	6	19,315	0.03%
2021/02/24	1	19.75	1	19.70	19.50	0	19,241	0.00%
2021/02/22	0	0.00	9	20.34	20.25	-9	19,128	-0.05%
2021/02/19	19	20.03	3	20.32	20.00	16	18,983	0.08%
2021/02/05	0	17.45	0	0.00	17.35	0	18,366	0.00%
2021/02/02	2	18.20	0	0.00	17.90	2	18,517	0.01%
2021/01/28	5	18.50	5	18.70	18.55	0	18,313	0.00%
2021/01/27	0	0.00	1	18.65	18.60	-1	18,255	-0.01%
2021/01/21	0	0.00	8	18.40	18.25	-8	17,920	-0.04%
2021/01/20	0	0.00	7	18.48	18.05	-7	17,762	-0.04%
2021/01/19	4	19.95	4	19.28	19.30	0	17,600	0.00%
2021/01/15	5	19.83	3	19.60	19.80	2	17,371	0.01%
2021/01/14	3	21.20	23	21.08	20.95	-20	17,105	-0.12%
2021/01/13	1	20.65	9	20.61	20.60	-8	16,799	-0.05%
2021/01/12	1	20.75	11	20.97	20.60	-10	16,661	-0.06%
2021/01/11	14	21.85	10	21.71	21.75	4	16,399	0.02%
2021/01/08	24	20.84	2	20.95	20.60	22	16,071	0.14%
2021/01/07	7	20.19	8	20.44	20.65	-1	15,843	-0.01%
2021/01/06	21	21.54	33	21.54	21.10	-12	15,420	-0.08%
2021/01/05	10	22.62	1	22.90	22.85	9	14,979	0.06%
2021/01/04	30	23.46	22	23.18	23.35	8	14,715	0.05%
2020/12/31	22	22.72	12	22.71	22.70	10	14,154	0.07%
2020/12/30	5	22.80	44	22.36	22.50	-39	13,819	-0.28%
2020/12/29	49	23.81	24	23.71	23.40	25	13,373	0.19%
2020/12/28	91	22.34	113	22.67	22.95	-22	11,946	-0.18%	大賣/
2020/12/25	44	20.86	18	20.83	20.90	26	11,038	0.24%
2020/12/24	20	20.05	17	19.96	19.80	3	10,507	0.03%
2020/12/23	32	19.68	47	19.57	20.00	-15	10,363	-0.14%
2020/12/22	71	21.16	40.1	20.85	19.80	30.9	9,933	0.31%
2020/12/21	68	19.81	24.4	20.33	20.45	43.6	8,294	0.53%
2020/12/18	6	18.41	21	18.17	18.60	-15	7,201	-0.21%
2020/12/17	1	17.30	0	0.00	17.35	1	6,540	0.02%
2020/12/16	0	0.00	15	17.50	17.50	-15	6,504	-0.23%
2020/12/15	16	17.29	0	0.00	17.35	16	6,431	0.25%
2020/12/14	10	17.26	6	17.40	17.55	4	6,229	0.06%
2020/12/11	21	16.84	1	16.70	16.75	20	6,034	0.33%
2020/12/10	7	17.51	3	17.67	17.35	4	5,814	0.07%
2020/12/09	6	18.49	19	18.25	18.60	-13	5,442	-0.24%
2020/12/08	1	16.95	1	17.85	17.85	0	4,384	0.00%
2020/12/04	0	0.00	2	15.80	15.70	-2	3,990	-0.05%
2020/12/03	0	0.00	1	15.90	15.70	-1	4,051	-0.02%
2020/11/26	0	0.00	36	15.90	16.00	-36	4,002	-0.90%
2020/11/23	1	15.15	0	0.00	15.15	1	3,966	0.03%
2020/11/12	1	15.15	1	15.05	15.25	0	3,957	0.00%
2020/11/02	5	14.10	1	14.25	14.15	4	3,916	0.10%
2020/10/26	0	0.00	1	14.90	14.90	-1	3,868	-0.03%
2020/10/23	1	14.65	0	0.00	14.70	1	3,832	0.03%
2020/10/22	5	14.30	0	0.00	14.70	5	3,813	0.13%
2020/10/20	1	14.30	1	14.30	14.35	0	3,769	0.00%
2020/10/16	5	14.35	1	14.40	14.30	4	3,758	0.11%
2020/10/15	0	0.00	1	14.50	14.50	-1	3,723	-0.03%
2020/10/13	20	14.85	1	14.70	14.85	19	3,684	0.52%
2020/10/07	1	15.65	0	0.00	15.40	1	3,535	0.03%
2020/10/05	0	0.00	5	15.74	15.95	-5	3,387	-0.15%
2020/09/30	0	0.00	1	15.20	15.20	-1	3,244	-0.03%
2020/09/29	3	15.65	1	15.10	15.25	2	3,255	0.06%
2020/09/28	11	15.30	10	15.15	15.15	1	3,157	0.03%
2020/09/14	0	0.00	0.2	15.10	14.95	-0.2	3,089	-0.01%
2020/09/11	4	14.75	4	14.60	14.55	0	3,156	0.00%
2020/09/08	3	15.20	0	0.00	15.30	3	2,964	0.10%
2020/09/03	1	15.35	1	15.30	15.30	0	2,786	0.00%
2020/08/31	21	16.10	35	15.95	15.95	-14	2,710	-0.52%
2020/08/28	1	15.60	1	15.45	15.45	0	2,505	0.00%
2020/08/27	1	15.70	74	15.80	15.55	-73	2,475	-2.95%
2020/08/25	0	0.00	5	15.30	15.40	-5	2,189	-0.23%
2020/08/20	5	14.60	3	15.05	14.60	2	2,134	0.09%
2020/08/18	15	15.30	0	0.00	15.30	15	2,053	0.73%
2020/08/14	0	0.00	1	15.10	15.35	-1	1,982	-0.05%
2020/08/13	2	14.85	0	0.00	14.75	2	1,899	0.11%
2020/08/04	1	14.10	1	14.15	14.15	0	1,818	0.00%
2020/08/03	1	14.00	0	0.00	14.00	1	1,842	0.05%
2020/07/31	1	13.85	1	14.10	14.30	0	1,860	0.00%
2020/07/28	0	0.00	2	13.63	13.40	-2	1,879	-0.11%
2020/07/16	6	14.45	0	0.00	14.45	6	2,285	0.26%
2020/07/15	0	0.00	2.1	14.45	14.50	-2.1	2,296	-0.09%
2020/07/14	1	14.55	0	0.00	14.50	1	2,312	0.04%
2020/07/07	1	15.70	10	15.85	15.85	-9	2,317	-0.39%
2020/07/06	10	15.60	0	0.00	15.70	10	2,280	0.44%
2020/07/03	0.3	15.60	0	0.00	15.60	0.3	2,283	0.01%
2020/07/02	0	0.00	0.7	15.50	15.55	-0.7	2,300	-0.03%
2020/06/29	0	0.00	2	15.10	15.05	-2	2,377	-0.08%
2020/06/24	2	15.20	0	0.00	15.20	2	2,408	0.08%
2020/06/19	3	15.80	1	15.90	15.50	2	2,397	0.08%
2020/06/18	2.8	15.53	0	0.00	15.55	2.8	2,268	0.12%
2020/06/10	1	14.90	10.5	14.91	15.05	-9.5	2,298	-0.41%
2020/06/09	0	0.00	5	14.80	14.80	-5	2,317	-0.22%
2020/06/08	5	14.65	0	0.00	14.70	5	2,325	0.21%
2020/06/05	0	0.00	6	14.75	14.65	-6	2,326	-0.26%
2020/05/27	0	14.30	0	0.00	14.30	0	2,313	0.00%
2020/05/07	0	0.00	2	14.55	14.60	-2	2,260	-0.09%
2020/04/23	1	14.45	1	14.50	14.60	0	2,284	0.00%
2020/04/22	1	13.90	2	14.20	14.20	-1	2,242	-0.04%
2020/04/21	1	14.00	0	0.00	14.50	1	2,227	0.04%
2020/04/17	0	0.00	2	13.40	13.45	-2	2,012	-0.10%
2020/04/15	1	13.10	1	13.40	13.50	0	1,969	0.00%
2020/04/14	0	0.00	2	12.75	13.00	-2	1,937	-0.10%
2020/04/09	0	12.20	0	0.00	12.25	0	1,912	0.00%
2020/03/27	2	10.65	0	0.00	10.55	2	1,698	0.12%
2020/03/25	2	10.65	0	0.00	10.60	2	1,722	0.12%
2020/03/24	0	0.00	41	10.08	10.25	-41	1,738	-2.36%
2020/03/16	2	11.50	0	0.00	11.35	2	1,555	0.13%
2020/03/13	0	0.00	1	11.40	11.85	-1	1,578	-0.06%
2020/03/05	2	13.50	0	0.00	13.50	2	1,379	0.14%
2020/03/04	0	0.00	0.2	13.50	13.40	-0.2	1,382	-0.02%
2020/02/19	6	13.90	0	0.00	14.15	6	1,406	0.43%
2020/02/03	10	13.80	0	0.00	13.50	10	1,325	0.75%
2020/01/20	20	15.85	0	0.00	15.85	20	1,188	1.68%
2020/01/17	13	15.85	0	0.00	15.85	13	1,180	1.10%
2020/01/13	22	16.20	13	16.25	16.30	9	1,127	0.80%
2020/01/07	0	0.00	3	16.50	16.60	-3	1,258	-0.24%
2019/12/25	3	17.00	0	0.00	17.00	3	1,474	0.20%
2019/12/24	3	16.80	0	0.00	16.85	3	1,481	0.20%
2019/12/23	10	16.90	0	0.00	16.95	10	1,483	0.67%
2019/12/19	0	0.00	20	17.00	16.95	-20	1,452	-1.38%
2019/12/11	0	16.40	0	0.00	16.40	0	1,473	0.00%
2019/12/10	0.7	16.45	0	0.00	16.35	0.7	1,476	0.04%
2019/12/02	10	16.00	0	0.00	16.00	10	1,710	0.58%
2019/11/29	10	16.00	0	0.00	16.00	10	1,765	0.57%
2019/11/28	2	16.20	0	0.00	16.10	2	1,817	0.11%
2019/11/18	1	15.55	0	0.00	15.55	1	1,904	0.05%
2019/10/21	3	16.90	0	0.00	16.90	3	2,245	0.13%
2019/10/15	2	17.70	15	17.93	17.40	-13	2,307	-0.56%
2019/10/04	0	0.00	8	16.35	16.30	-8	2,098	-0.38%
2019/10/01	5	16.25	0	0.00	16.15	5	2,029	0.25%
2019/09/19	10	17.35	0	0.00	17.20	10	1,968	0.51%
2019/09/16	10	17.25	10	17.35	17.25	0	1,934	0.00%
2019/09/12	8	17.30	8	17.27	17.30	0	1,923	0.00%
2019/09/11	10	17.43	10	17.43	17.20	0	1,912	0.00%
2019/09/06	1	17.00	1	17.10	17.00	0	1,733	0.00%
2019/09/03	0	0.00	5	17.35	17.25	-5	1,598	-0.31%
2019/08/13	5	15.45	0	0.00	15.40	5	1,200	0.42%
2019/07/26	0	0.00	1	17.10	17.10	-1	1,265	-0.08%
2019/07/25	1	17.50	1	17.30	17.40	0	1,256	0.00%
2019/07/24	1	18.10	0	0.00	17.75	1	1,210	0.08%
2019/07/22	0	0.00	1	17.80	17.70	-1	1,073	-0.09%
2019/07/18	2	17.60	1	17.55	17.30	1	1,050	0.10%
2019/07/16	1	17.00	0	0.00	16.95	1	1,011	0.10%
2019/06/10	10	15.40	0	0.00	15.40	10	1,136	0.88%
2019/05/27	0	0.00	3	15.52	15.50	-3	1,175	-0.26%
2019/05/24	0	0.00	6	15.50	15.50	-6	1,190	-0.50%
2019/05/15	6	15.85	0	0.00	15.70	6	1,103	0.54%
2019/05/13	1	16.40	0	0.00	16.35	1	1,035	0.10%
2019/05/06	0	0.00	5	17.10	16.95	-5	1,043	-0.48%
2019/05/03	5	17.30	0	0.00	17.35	5	1,025	0.49%
2019/04/25	0	0.00	60	17.66	17.45	-60	981	-6.11%
2019/04/22	2	17.10	0	0.00	17.10	2	913	0.22%
2019/04/19	5	17.40	5	17.50	17.05	0	896	0.00%
2019/04/18	60	17.13	0	0.00	17.10	60	835	7.18%
2019/03/21	0	0.00	4	15.90	15.95	-4	897	-0.45%
2019/03/05	0	0.00	1	15.80	15.75	-1	1,090	-0.09%
2019/02/27	4	15.95	0	0.00	15.90	4	1,120	0.36%
2018/12/04	0	0.00	3	16.25	16.25	-3	2,742	-0.11%
2018/11/29	0	0.00	3	15.82	15.80	-3	2,737	-0.11%
2018/11/28	1	16.30	0	0.00	15.95	1	2,731	0.04%
2018/11/27	3	15.65	0	0.00	15.90	3	2,715	0.11%
2018/11/06	1	15.50	0	0.00	15.40	1	2,973	0.03%
2018/10/31	1	15.50	0	0.00	15.95	1	3,169	0.03%
2018/10/26	0	0.00	11	15.26	15.05	-11	3,331	-0.33%
2018/10/24	0	0.00	1	16.65	16.35	-1	3,249	-0.03%
2018/10/19	1	17.50	0	0.00	17.45	1	3,235	0.03%
2018/10/18	0	0.00	3	17.55	17.70	-3	3,255	-0.09%
2018/10/16	2	17.40	2	17.25	17.15	0	3,159	0.00%
2018/10/15	18	18.30	5	17.98	18.05	13	3,026	0.43%
2018/10/12	0	0.00	5	17.95	17.65	-5	2,807	-0.18%
2018/10/11	7	17.61	3	17.35	18.00	4	2,612	0.15%
2018/10/09	3	17.25	1	17.60	17.60	2	2,327	0.09%
2018/09/27	0	0.00	3	15.58	15.65	-3	2,036	-0.15%
2018/08/27	0	0.00	1	16.40	16.45	-1	1,861	-0.05%
2018/08/24	0	0.00	1	16.50	16.60	-1	1,858	-0.05%
2018/08/23	0	0.00	1	16.60	16.80	-1	1,855	-0.05%
2018/08/20	2	16.50	0	0.00	16.55	2	1,825	0.11%
2018/08/15	0	0.00	1	16.00	16.35	-1	1,733	-0.06%
2018/08/14	1	16.60	2	16.60	16.70	-1	1,644	-0.06%
2018/08/10	0	0.00	1	17.40	17.50	-1	1,526	-0.07%
2018/08/08	3	17.92	0	0.00	18.20	3	1,465	0.20%
2018/08/07	4	18.11	0	0.00	18.00	4	1,414	0.28%
2018/08/03	0	0.00	2	17.25	17.30	-2	1,134	-0.18%
2018/08/02	2	17.20	0	0.00	17.00	2	1,092	0.18%
2018/07/20	5	15.30	0	0.00	15.35	5	800	0.62%
2018/07/04	0	0.00	0.4	15.55	15.55	-0.4	912	-0.05%
2018/06/27	1	15.95	0	0.00	15.90	1	868	0.12%
2018/06/25	5	16.30	0	0.00	16.25	5	837	0.60%
2018/06/07	0	0.00	2	17.15	17.15	-2	877	-0.23%
2018/05/08	2	17.90	0	0.00	17.85	2	1,026	0.19%
2018/03/22	0	0.00	6	18.10	18.05	-6	1,140	-0.53%
2018/03/15	3	18.55	0	0.00	18.55	3	1,099	0.27%
2018/03/14	1	18.30	5	18.30	18.30	-4	1,102	-0.36%
2018/03/13	1	18.30	0	0.00	18.30	1	1,099	0.09%
2018/03/12	6	18.56	0	0.00	18.40	6	1,089	0.55%
2018/01/24	0	0.00	5	20.15	20.40	-5	1,166	-0.43%
2018/01/23	8	20.10	0.1	20.10	20.10	8	1,157	0.69%
2018/01/19	0.1	20.45	0	0.00	20.45	0.1	1,118	0.00%