新興 (2605)-元大-豐原券商分點個股進出

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
28.20
漲跌
▲0.10
漲幅
+0.36%
成交量
7,710張
產業
上市航運類股
777人加入追蹤

立即追蹤
本地時間:14:30(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－元大-豐原券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-豐原券商分點個股進出
元大-豐原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
2024/11/21	8	28.29	8	28.54	28.20	0	7,825	0.00%
2024/11/20	6.1	28.33	87	28.25	28.10	-80.9	7,746	-1.04%
2024/11/19	2	28.68	3	28.70	28.65	-1	7,637	-0.01%
2024/11/18	7	28.31	2	28.45	28.20	5	7,517	0.07%
2024/11/15	8	28.56	6	28.74	28.60	2	7,431	0.03%
2024/11/14	7	28.09	5	28.41	27.90	2	7,267	0.03%
2024/11/13	13	28.29	4	28.36	28.25	9	7,201	0.12%
2024/11/12	10	27.80	12	28.18	28.05	-2	7,056	-0.03%
2024/11/11	3	27.43	8	27.54	27.35	-5	6,785	-0.07%
2024/11/08	5	26.95	3	27.00	26.85	2	6,719	0.03%
2024/11/07	13	26.97	0	0.00	27.10	13	6,699	0.19%
2024/11/06	37	27.00	0	0.00	27.00	37	6,695	0.55%
2024/11/05	4	26.66	6	26.63	26.60	-2	6,689	-0.03%
2024/11/04	17	26.68	1	26.65	26.25	16	6,747	0.24%
2024/11/01	0	0.00	8	26.34	26.65	-8	6,779	-0.12%
2024/10/30	0	0.00	6	26.26	26.05	-6	6,762	-0.09%
2024/10/29	0	0.00	14	26.05	26.05	-14	6,766	-0.21%
2024/10/25	0	0.00	7	26.61	26.55	-7	6,727	-0.10%
2024/10/24	1	26.60	3	26.60	26.50	-2	6,729	-0.03%
2024/10/23	3	26.78	3	26.80	26.75	0	6,708	0.00%
2024/10/22	5	27.01	2	27.15	26.95	3	6,713	0.04%
2024/10/21	1	27.00	1	27.25	27.40	0	6,717	0.00%
2024/10/18	11	26.91	2	26.90	26.85	9	6,744	0.13%
2024/10/17	2	27.20	1	27.15	27.05	1	6,749	0.01%
2024/10/16	0	0.00	8	26.82	27.00	-8	6,755	-0.12%
2024/10/15	2	26.75	0	26.95	26.75	2	6,748	0.03%
2024/10/14	0	0.00	33	26.98	27.05	-33	6,730	-0.49%
2024/10/11	10	27.25	0	0.00	26.90	10	6,760	0.15%
2024/10/09	29	27.25	1	27.25	27.35	28	6,758	0.41%
2024/10/08	5	28.20	2	28.15	28.05	3	6,754	0.04%
2024/10/07	2	28.45	3	28.15	28.60	-1	6,748	-0.01%
2024/10/04	10	28.74	3	28.92	28.80	7	6,879	0.10%
2024/10/01	20	29.74	11	29.92	29.60	9	6,650	0.14%
2024/09/30	86	30.43	85	30.25	29.90	1	6,457	0.02%
2024/09/27	67	29.65	58	29.66	30.15	9	5,422	0.17%
2024/09/26	3	27.52	16	27.64	27.45	-13	4,949	-0.26%
2024/09/25	16	27.44	8	27.22	27.45	8	4,867	0.16%
2024/09/24	6	26.82	7	27.01	26.75	-1	4,826	-0.02%
2024/09/19	4	25.50	4	25.58	25.65	0	4,976	0.00%
2024/09/18	0	0.00	1	25.60	25.60	-1	5,021	-0.02%
2024/09/16	2	25.55	1	25.50	25.50	1	5,118	0.02%
2024/09/13	6	25.57	2	25.30	25.60	4	5,173	0.08%
2024/09/12	3	25.33	3	25.37	25.25	0	5,270	0.00%
2024/09/11	1	25.30	7	25.31	25.30	-6	5,317	-0.11%
2024/09/10	0	0.00	1	25.55	25.20	-1	5,378	-0.02%
2024/09/09	1	25.25	1	25.35	25.55	0	5,549	0.00%
2024/09/05	1	25.65	0	0.00	25.40	1	6,160	0.02%
2024/09/04	2	25.53	3	25.38	25.60	-1	6,964	-0.01%
2024/09/03	2	27.10	4	26.95	26.75	-2	7,106	-0.03%
2024/09/02	7	27.34	3	27.10	27.00	4	7,495	0.05%
2024/08/30	3	27.80	3	27.95	27.80	0	8,024	0.00%
2024/08/29	7	27.15	3	27.10	27.20	4	8,147	0.05%
2024/08/28	1	27.15	0	0.00	27.15	1	8,526	0.01%
2024/08/27	39	27.26	3	27.22	27.40	36	9,207	0.39%
2024/08/26	2	27.88	6	27.79	27.50	-4	9,945	-0.04%
2024/08/23	1	26.65	0	0.00	26.80	1	11,545	0.01%
2024/08/22	2	27.10	2	27.20	27.20	0	12,180	0.00%
2024/08/21	0	0.00	1	26.70	26.80	-1	12,416	-0.01%
2024/08/20	3	26.77	2	26.80	26.60	1	12,515	0.01%
2024/08/19	1	26.75	0	0.00	26.75	1	12,609	0.01%
2024/08/16	6	27.07	0	0.00	26.90	6	12,754	0.05%
2024/08/15	1	26.95	5	27.03	27.00	-4	12,836	-0.03%
2024/08/14	14	26.60	0	0.00	26.55	14	12,951	0.11%
2024/08/13	5	26.18	0	0.00	26.35	5	13,272	0.04%
2024/08/12	1	26.25	0	0.00	26.30	1	13,623	0.01%
2024/08/09	0	0.00	38	25.86	25.80	-38	14,036	-0.27%
2024/08/08	3	25.60	0	0.00	25.45	3	15,265	0.02%
2024/08/07	0	0.00	4	25.86	26.25	-4	16,411	-0.02%
2024/08/06	3	25.05	4	25.30	24.90	-1	16,979	-0.01%
2024/08/05	11	24.69	1	25.00	24.60	10	17,325	0.06%
2024/08/02	2	27.00	0	0.00	26.80	2	18,579	0.01%
2024/08/01	0	0.00	4	27.41	27.50	-4	18,686	-0.02%
2024/07/31	1	26.75	0	0.00	26.60	1	18,738	0.01%
2024/07/30	35	26.40	0	0.00	26.50	35	18,791	0.19%
2024/07/29	4	26.29	3	26.37	25.80	1	18,797	0.01%
2024/07/26	0	0.00	2	26.05	26.40	-2	18,869	-0.01%
2024/07/23	0	0.00	2	26.53	26.65	-2	19,144	-0.01%
2024/07/22	1	25.85	1	26.40	26.40	0	19,327	0.00%
2024/07/19	5	26.62	0	0.00	26.50	5	19,319	0.03%
2024/07/18	3	27.00	0	0.00	26.90	3	19,335	0.02%
2024/07/17	1	27.10	0	0.00	26.90	1	19,396	0.01%
2024/07/16	1	27.40	0	0.00	27.20	1	19,841	0.01%
2024/07/15	1	27.15	0	0.00	27.10	1	20,528	0.00%
2024/07/12	4	27.23	0	0.00	27.45	4	20,515	0.02%
2024/07/11	3	27.80	1	28.00	27.55	2	20,516	0.01%
2024/07/10	0	0.00	4	27.75	27.75	-4	20,585	-0.02%
2024/07/09	9	28.31	1	28.00	28.20	8	20,648	0.04%
2024/07/08	18	29.23	17.1	29.76	28.40	0.9	20,804	0.00%
2024/07/05	1	30.90	0	0.00	30.80	1	20,845	0.00%
2024/07/04	2	31.25	0	0.00	31.30	2	20,811	0.01%
2024/07/03	33	32.07	11	32.09	32.35	22	20,741	0.11%
2024/07/02	15	31.72	13	31.42	31.70	2	20,513	0.01%
2024/07/01	11	30.39	1	30.60	30.15	10	20,186	0.05%
2024/06/28	4	30.69	0	0.00	30.60	4	20,122	0.02%
2024/06/27	3	31.00	34.5	31.37	31.45	-31.5	19,994	-0.16%
2024/06/26	2	30.83	3	30.90	30.55	-1	19,832	-0.01%
2024/06/25	1	30.65	3.6	30.77	31.05	-2.6	19,794	-0.01%
2024/06/24	2.1	30.70	0	0.00	30.60	2.1	19,737	0.01%
2024/06/21	11	30.63	2	30.94	30.65	9	19,734	0.05%
2024/06/20	12	30.04	11.1	30.25	30.35	1	19,652	0.00%
2024/06/19	5.5	30.11	0	0.00	29.85	5.5	19,631	0.03%
2024/06/18	0.5	30.35	2	30.30	30.30	-1.5	19,559	-0.01%
2024/06/17	1	30.45	3	30.62	30.45	-2	19,561	-0.01%
2024/06/14	23	30.97	10	31.05	30.80	13	19,588	0.07%
2024/06/13	4	30.94	5	30.98	31.10	-1	19,422	-0.01%
2024/06/12	29	29.91	24	30.00	30.00	5	19,276	0.03%
2024/06/11	30	32.41	33	32.84	31.65	-3	18,932	-0.02%
2024/06/07	12	31.48	5	32.18	31.60	7	18,165	0.04%
2024/06/06	18	32.02	13.5	31.96	31.85	4.5	18,010	0.02%
2024/06/05	20	32.03	34	31.91	32.10	-14	17,725	-0.08%
2024/06/04	1	31.45	1	31.25	31.05	0	17,295	0.00%
2024/06/03	19	32.28	16	32.53	31.95	3	17,224	0.02%
2024/05/31	18	33.22	20	33.20	32.70	-2	17,018	-0.01%
2024/05/30	27	33.36	27	33.37	33.15	0	16,598	0.00%
2024/05/29	59	33.63	98	33.59	32.80	-39	15,990	-0.24%
2024/05/28	4	30.55	16.1	30.79	32.20	-12.1	14,362	-0.08%
2024/05/27	7	29.14	18	29.35	29.30	-11	14,079	-0.08%
2024/05/24	39	28.41	10.1	28.60	28.60	28.9	13,993	0.21%
2024/05/23	3	28.45	15.1	28.14	28.00	-12.1	14,075	-0.09%
2024/05/22	0.4	28.85	6	28.42	28.95	-5.7	14,147	-0.04%
2024/05/21	1	28.10	5	28.20	28.10	-4	14,300	-0.03%
2024/05/20	14	28.79	5	28.90	28.85	9	14,832	0.06%
2024/05/17	14	29.44	10	28.73	28.70	4	14,935	0.03%
2024/05/16	14	28.95	31	29.06	29.50	-17	14,772	-0.12%
2024/05/15	34.3	28.70	29	28.55	28.45	5.3	14,505	0.04%
2024/05/14	23.2	29.12	77.5	29.18	29.40	-54.3	14,149	-0.38%
2024/05/13	52.5	28.65	51	28.82	28.20	1.5	12,900	0.01%
2024/05/10	62	27.43	49	27.55	27.45	13	11,775	0.11%
2024/05/09	13	27.08	20	27.10	26.85	-7	11,194	-0.06%
2024/05/08	52	27.19	52	28.24	26.60	0	10,816	0.00%
2024/05/07	1	26.05	4	26.23	26.15	-3	9,512	-0.03%
2024/05/06	0	0.00	3	25.63	25.40	-3	9,398	-0.03%
2024/05/03	3.2	25.99	3.2	26.02	25.95	0	9,329	0.00%
2024/05/02	9	25.77	3	25.83	25.70	6	9,303	0.06%
2024/04/30	2	26.08	2	25.90	26.00	0	9,313	0.00%
2024/04/29	15	26.68	15.5	26.87	26.55	-0.5	9,260	-0.01%
2024/04/26	4	26.23	12	26.68	26.60	-8	9,017	-0.09%
2024/04/25	1	26.00	1	26.10	25.70	0	8,833	0.00%
2024/04/24	8.1	25.71	5	26.05	26.15	3.1	8,851	0.04%
2024/04/23	4	25.79	0	0.00	25.90	4	8,843	0.05%
2024/04/22	32.4	26.69	20.1	26.57	26.00	12.3	8,812	0.14%
2024/04/19	12.1	26.81	24	26.81	26.60	-11.9	8,358	-0.14%
2024/04/17	3	25.57	0	0.00	25.30	3	7,806	0.04%
2024/04/16	0	0.00	4	25.06	25.25	-4	7,912	-0.05%
2024/04/15	9	26.42	4.1	26.50	26.40	4.9	8,024	0.06%
2024/04/12	8.1	26.14	6.1	26.21	26.35	1.9	8,064	0.02%
2024/04/11	13.1	26.02	8	25.78	26.10	5.1	8,264	0.06%
2024/04/10	2	25.10	0	0.00	24.95	2	8,698	0.02%
2024/04/09	7	24.98	5	25.02	24.95	2	8,859	0.02%
2024/04/03	0	23.90	5	23.90	23.90	-5	9,007	-0.06%
2024/03/29	0	24.35	1	24.20	24.05	-1	9,291	-0.01%
2024/03/28	2	24.55	20	24.25	24.30	-18	9,545	-0.19%
2024/03/27	1	24.25	1	24.20	24.35	0	9,689	0.00%
2024/03/26	1	24.65	4	24.20	24.40	-3	9,921	-0.03%
2024/03/25	4	24.95	1	25.00	25.15	3	10,016	0.03%
2024/03/22	0	0.00	1.4	24.95	25.10	-1.4	10,281	-0.01%
2024/03/21	0	0.00	24	25.08	24.95	-24	10,763	-0.22%
2024/03/20	1	25.30	0	0.00	25.10	1	10,917	0.01%
2024/03/19	0	0.00	6	25.62	25.70	-6	11,173	-0.05%
2024/03/18	1	24.70	0	0.00	24.70	1	11,585	0.01%
2024/03/15	11	24.60	6	24.39	24.55	5	12,038	0.04%
2024/03/14	2	25.30	0	0.00	25.15	2	12,882	0.02%
2024/03/13	7	25.37	0	0.00	25.35	7	14,522	0.05%
2024/03/11	25	26.40	3	26.30	26.35	22	17,041	0.13%
2024/03/08	2	25.43	0	0.00	25.35	2	19,216	0.01%
2024/03/07	4.4	25.89	2	26.15	25.50	2.4	19,921	0.01%
2024/03/06	13	26.40	2	26.70	26.35	11	20,398	0.05%
2024/03/05	12	27.09	5	27.48	27.15	7	20,507	0.03%
2024/03/04	6	26.93	1	27.05	27.00	5	20,436	0.02%
2024/03/01	1	27.15	0	0.00	27.20	1	20,874	0.00%
2024/02/29	10	27.58	8	27.74	27.65	2	21,012	0.01%
2024/02/27	1	27.10	3	26.87	27.05	-2	20,683	-0.01%
2024/02/26	3	27.72	7	27.54	27.40	-4	20,529	-0.02%
2024/02/23	1	27.50	6	27.32	27.25	-5	20,350	-0.02%
2024/02/22	5	27.33	19	27.36	27.10	-14	20,186	-0.07%
2024/02/21	32	27.81	38	27.86	27.50	-6	19,912	-0.03%
2024/02/20	0	0.00	18	26.66	26.60	-18	19,353	-0.09%
2024/02/19	0	24.75	45	25.79	25.80	-45	19,125	-0.24%
2024/02/16	6	24.51	17	24.41	24.65	-11	18,996	-0.06%
2024/02/15	5	23.92	27	23.77	24.05	-22	18,938	-0.12%
2024/02/05	1	22.60	0.2	22.85	22.65	0.8	18,889	0.00%
2024/02/02	5	22.90	0	0.00	22.85	5	18,942	0.03%
2024/02/01	3	23.38	0	0.00	23.45	3	18,981	0.02%
2024/01/31	9	23.02	5	22.85	22.90	4	18,979	0.02%
2024/01/29	3	23.70	0	0.00	23.70	3	18,970	0.02%
2024/01/25	2	23.50	0	0.00	23.40	2	18,982	0.01%
2024/01/24	1	23.95	20	23.90	23.85	-19	19,030	-0.10%
2024/01/23	13	23.60	13	24.15	23.50	0	19,036	0.00%
2024/01/22	1	23.80	1	23.95	23.80	0	19,033	0.00%
2024/01/19	8	23.76	1	23.55	23.55	7	19,075	0.04%
2024/01/18	2	23.60	3	23.80	23.60	-1	19,136	-0.01%
2024/01/17	14.2	23.49	5	23.38	23.40	9.2	19,114	0.05%
2024/01/16	11	23.92	8	23.84	23.80	3	19,150	0.02%
2024/01/15	1	24.55	0	0.00	24.50	1	19,233	0.01%
2024/01/12	14	24.66	0	0.00	24.45	14	19,412	0.07%
2024/01/11	12	24.45	0	0.00	24.55	12	19,744	0.06%
2024/01/10	25	24.74	2	25.00	24.70	23	19,772	0.12%
2024/01/09	4	25.83	1	25.70	25.80	3	19,675	0.02%
2024/01/08	3	26.78	10	26.74	26.95	-7	19,526	-0.04%
2024/01/05	11	27.22	4	26.99	27.60	7	19,410	0.04%
2024/01/04	70	27.34	70	27.27	27.30	0	19,050	0.00%
2024/01/03	6	25.98	5	26.20	26.20	1	18,525	0.01%
2024/01/02	4	26.05	1	25.60	25.60	3	18,647	0.02%
2023/12/29	1	25.30	0	0.00	25.35	1	18,537	0.01%
2023/12/28	6	25.30	3	25.23	25.20	3	18,565	0.02%
2023/12/27	1	26.05	2	25.80	25.60	-1	18,584	-0.01%
2023/12/26	18	25.85	10	25.97	25.80	8	18,640	0.04%
2023/12/25	5	25.86	20.1	26.07	25.55	-15.1	18,655	-0.08%
2023/12/22	7	26.72	1	27.20	26.70	6	18,759	0.03%
2023/12/21	35.1	27.10	2	27.05	27.05	33.1	18,665	0.18%
2023/12/20	6	26.82	1	26.90	26.80	5	18,503	0.03%
2023/12/19	13	26.98	6	26.48	26.85	7	18,498	0.04%
2023/12/18	6	27.39	1.2	28.33	27.55	4.8	18,534	0.03%
2023/12/15	4	27.35	1	27.40	27.20	3	18,789	0.02%
2023/12/14	9	27.51	42	27.33	27.30	-33	18,972	-0.17%
2023/12/13	13.1	28.07	8	27.81	27.75	5.1	19,259	0.03%
2023/12/12	21	27.97	19	27.98	27.90	2	19,542	0.01%
2023/12/11	48	28.25	17	28.57	27.90	31	19,459	0.16%
2023/12/08	165	28.51	128	28.70	29.30	37	18,535	0.20%	大買/大賣/
2023/12/07	50	27.92	65.2	27.82	28.10	-15.2	16,888	-0.09%
2023/12/06	82.1	28.41	64	28.31	28.50	18.1	16,039	0.11%
2023/12/05	93	28.51	142.1	28.49	28.80	-49.1	14,345	-0.34%	大賣/
2023/12/04	22	25.30	35.5	25.64	26.20	-13.5	12,101	-0.11%
2023/12/01	34.8	23.67	147	23.52	23.85	-112.2	11,401	-0.98%	大賣/鉅額交易
2023/11/30	56	22.77	49	22.90	22.60	7	10,862	0.06%
2023/11/29	17	22.14	4	21.98	22.30	13	10,612	0.12%
2023/11/28	40	22.19	21	22.44	22.30	19	10,412	0.18%
2023/11/27	16	21.51	5	21.30	21.30	11	9,810	0.11%
2023/11/24	8	20.50	0	0.00	20.65	8	9,572	0.08%
2023/11/22	10	20.28	0	0.00	20.30	10	9,559	0.10%
2023/11/20	2	20.70	0	0.00	20.45	2	9,698	0.02%
2023/11/17	26	20.71	0	0.00	20.70	26	9,992	0.26%
2023/11/16	24	20.55	0	0.00	20.55	24	10,185	0.24%
2023/11/14	6	20.24	0	0.00	20.15	6	10,833	0.06%
2023/11/13	1	20.25	1	20.05	20.15	0	10,833	0.00%
2023/11/10	3	20.35	1	20.20	20.25	2	10,784	0.02%
2023/11/09	6	20.73	0	0.00	20.55	6	10,716	0.06%
2023/11/07	10	21.50	0	0.00	21.40	10	10,703	0.09%
2023/11/06	1	21.80	16	21.70	21.70	-15	10,692	-0.14%
2023/11/03	0	21.80	14	21.84	21.70	-14	10,676	-0.13%
2023/11/02	30	21.45	0	0.00	21.55	30	10,640	0.28%
2023/11/01	10	21.40	0	0.00	21.25	10	10,607	0.09%
2023/10/31	1	21.75	0	0.00	21.60	1	10,527	0.01%
2023/10/26	2	22.35	0	0.00	22.25	2	10,411	0.02%
2023/10/25	0	0.00	1	23.00	22.90	-1	10,421	-0.01%
2023/10/24	0	0.00	30	22.14	22.95	-30	10,430	-0.29%
2023/10/23	30	23.02	29	23.02	22.70	1	10,314	0.01%
2023/10/20	1	23.70	0	0.00	23.90	1	10,141	0.01%
2023/10/19	16	24.19	13	24.23	24.45	3	9,938	0.03%
2023/10/18	8	23.38	6	23.34	22.75	2	9,503	0.02%
2023/10/16	2	23.00	64	23.02	23.10	-62	9,312	-0.67%
2023/10/13	0	0.00	1	23.75	23.75	-1	9,248	-0.01%
2023/10/12	0	0.00	0.2	23.45	23.60	-0.2	9,136	0.00%
2023/10/11	24	24.20	29	23.98	23.85	-5	9,077	-0.06%
2023/10/06	101	24.15	35	24.10	24.30	66	8,907	0.74%	大買/
2023/10/04	1	22.85	0	0.00	22.90	1	8,536	0.01%
2023/10/03	1	22.80	0	0.00	22.90	1	8,479	0.01%
2023/10/02	91	22.76	94	22.74	22.55	-3	8,403	-0.04%
2023/09/27	27.6	23.91	32	23.71	23.60	-4.4	8,122	-0.05%
2023/09/26	8	23.73	16	23.52	23.30	-8	7,747	-0.10%
2023/09/25	6	23.25	5	23.45	23.70	1	7,734	0.01%
2023/09/22	0	0.00	24	22.75	22.90	-24	7,662	-0.31%
2023/09/21	18	23.74	36	23.46	23.30	-18	7,516	-0.24%
2023/09/20	129	24.66	136	24.35	23.85	-7	7,195	-0.10%	大買/大賣/
2023/09/19	29	24.19	21	24.56	23.85	8	6,443	0.12%
2023/09/18	36	24.00	16	24.16	23.70	20	6,102	0.33%
2023/09/15	10	23.65	35	23.72	24.30	-25	5,512	-0.45%
2023/09/14	53	21.64	10	22.06	22.10	43	4,726	0.91%
2023/09/12	4	20.63	0	0.00	20.80	4	4,367	0.09%
2023/09/11	1	20.70	0	0.00	20.40	1	4,361	0.02%
2023/09/08	0	0.00	2	21.20	20.85	-2	4,365	-0.05%
2023/09/07	0	0.00	1	20.95	20.50	-1	4,285	-0.02%
2023/09/06	1	21.05	0	0.00	20.95	1	4,247	0.02%
2023/09/05	1	20.55	10	20.60	20.60	-9	4,136	-0.22%
2023/09/04	0	0.00	4	20.05	20.30	-4	4,141	-0.10%
2023/08/31	0	0.00	0.2	19.95	19.95	-0.2	4,124	0.00%
2023/08/30	2	20.08	3	19.98	20.15	-1	4,135	-0.02%
2023/08/29	2	20.00	0	0.00	20.00	2	4,128	0.05%
2023/08/25	1	19.80	2	20.05	19.80	-1	4,151	-0.02%
2023/08/24	11	20.28	1	20.30	20.10	10	4,108	0.24%
2023/08/23	6.2	21.41	26	21.42	21.25	-19.8	4,004	-0.49%
2023/08/22	22.2	20.77	41	21.01	21.15	-18.9	3,712	-0.51%
2023/08/21	51	19.99	38	20.21	19.85	13	3,431	0.38%
2023/08/18	3.1	20.12	6	20.78	20.95	-2.9	2,996	-0.10%
2023/08/17	27	18.99	0	0.00	19.05	27	2,698	1.00%
2023/08/16	1	18.30	0	0.00	18.30	1	2,673	0.04%
2023/08/15	5	18.30	0	0.00	18.30	5	2,686	0.19%
2023/08/14	3	18.58	0	0.00	18.15	3	2,692	0.11%
2023/08/11	0	0.00	2	19.15	19.20	-2	2,649	-0.08%
2023/08/10	0	0.00	21	18.70	18.90	-21	2,633	-0.80%
2023/08/02	0	0.00	25	19.30	19.10	-25	2,817	-0.89%
2023/08/01	2	19.05	0	0.00	19.20	2	2,792	0.07%
2023/07/31	1	19.00	0	0.00	18.80	1	2,774	0.04%
2023/07/28	7	19.39	10	19.65	19.30	-3	2,744	-0.11%
2023/07/27	24	18.95	1	19.00	18.95	23	2,658	0.87%
2023/07/24	1	18.45	0	0.00	18.35	1	2,678	0.04%
2023/07/21	3	18.85	1	19.10	18.85	2	2,695	0.07%
2023/07/19	1	18.90	0	0.00	18.75	1	2,738	0.04%
2023/07/18	1	18.85	0	0.00	18.80	1	2,758	0.04%
2023/07/17	15	19.09	11	19.09	19.20	4	2,754	0.15%
2023/07/14	10	19.05	0	0.00	19.00	10	2,789	0.36%
2023/07/13	12	18.98	0	0.00	18.70	12	2,823	0.42%
2023/07/10	1	19.55	1	19.55	19.55	0	2,869	0.00%
2023/07/06	1	20.00	10	20.10	20.10	-9	2,903	-0.31%
2023/07/05	0.1	20.50	0	0.00	20.35	0.1	2,950	0.00%
2023/06/29	13	20.09	0	0.00	20.05	13	3,146	0.41%
2023/06/28	1	20.50	1	20.55	20.55	0	3,170	0.00%
2023/06/27	0	0.00	1	20.80	20.75	-1	3,263	-0.03%
2023/06/26	1	21.25	0	0.00	21.25	1	3,363	0.03%
2023/06/21	1	20.90	0	0.00	20.90	1	3,397	0.03%
2023/06/19	0	0.00	0.1	21.35	21.20	-0.1	3,763	0.00%
2023/06/15	0	0.00	1	21.51	21.50	-1	3,854	-0.03%
2023/06/14	10	21.73	0	0.00	21.60	10	3,950	0.25%
2023/06/13	10	21.25	0.1	21.30	21.20	9.9	4,126	0.24%
2023/06/12	1	21.60	0	0.00	21.25	1	4,440	0.02%
2023/06/08	2	21.80	1.8	21.87	21.75	0.2	4,624	0.00%
2023/06/06	0.1	21.25	1	21.15	21.20	-0.9	4,833	-0.02%
2023/06/05	0.2	20.80	10	20.55	20.85	-9.8	5,025	-0.20%
2023/06/02	1	20.45	5	20.60	20.40	-4	5,132	-0.08%
2023/06/01	0	0.00	0.2	21.00	20.45	-0.2	5,466	0.00%
2023/05/31	1	20.80	1.8	20.91	20.80	-0.8	5,852	-0.01%
2023/05/30	1	21.50	2.3	21.13	21.05	-1.3	6,669	-0.02%
2023/05/26	1	21.65	0.9	21.73	21.40	0.1	8,511	0.00%
2023/05/23	2	22.40	5	22.57	22.30	-3	8,896	-0.03%
2023/05/22	0	22.55	2	22.35	22.50	-2	8,899	-0.02%
2023/05/19	5	22.35	0	0.00	22.10	5	8,903	0.06%
2023/05/18	0	0.00	10	22.50	22.30	-10	8,931	-0.11%
2023/05/17	1	22.35	0	0.00	22.40	1	8,929	0.01%
2023/05/12	1	22.10	1	21.90	21.95	0	8,908	0.00%
2023/05/11	12	22.45	2	21.95	22.05	10	8,900	0.11%
2023/05/10	6	22.43	3	22.47	22.45	3	8,826	0.03%
2023/05/09	0	0.00	1	21.60	21.40	-1	8,701	-0.01%
2023/05/08	0	0.00	11	21.55	21.50	-11	8,704	-0.13%
2023/05/05	0	0.00	3	21.80	21.65	-3	8,720	-0.03%
2023/05/04	1	21.60	0	0.00	21.65	1	8,728	0.01%
2023/05/03	0	0.00	1	21.85	21.65	-1	8,753	-0.01%
2023/05/02	1	22.00	0	0.00	22.20	1	8,780	0.01%
2023/04/28	0	0.00	2	22.55	22.50	-2	8,760	-0.02%
2023/04/27	1	22.55	0	0.00	22.15	1	8,731	0.01%
2023/04/26	1	22.00	0	0.00	22.25	1	8,721	0.01%
2023/04/25	2	22.50	0	0.00	22.40	2	8,694	0.02%
2023/04/24	1	23.25	1	23.30	23.20	0	8,660	0.00%
2023/04/21	1	23.30	0	0.00	23.25	1	8,662	0.01%
2023/04/20	1	23.95	0	0.00	23.80	1	8,623	0.01%
2023/04/18	1	25.00	0	0.00	24.50	1	8,575	0.01%
2023/04/17	0	0.00	18	25.15	25.25	-18	8,545	-0.21%
2023/04/13	4	25.13	0	0.00	25.10	4	8,531	0.05%
2023/04/12	1	25.05	0	0.00	25.30	1	8,487	0.01%
2023/04/10	2	25.75	2	26.05	25.60	0	8,468	0.00%
2023/04/07	2	25.70	0	0.00	25.70	2	8,480	0.02%
2023/04/06	2.1	25.52	1.3	25.53	25.50	0.8	8,432	0.01%
2023/03/31	1	24.70	6	24.78	24.75	-5	8,349	-0.06%
2023/03/30	0	0.00	2	24.45	24.45	-2	8,645	-0.02%
2023/03/29	0	24.58	1	24.35	24.45	-1	8,700	-0.01%
2023/03/28	0	24.45	0	0.00	24.35	0	8,788	0.00%
2023/03/27	2	24.65	0	0.00	24.90	2	8,738	0.02%
2023/03/24	1	24.05	2	24.00	24.00	-1	8,728	-0.01%
2023/03/23	4	23.83	0	0.00	23.75	4	8,719	0.05%
2023/03/22	7	25.59	6.1	25.24	24.85	0.9	8,581	0.01%
2023/03/21	2	24.60	0	0.00	24.75	2	8,388	0.02%
2023/03/20	2	24.45	0	0.00	24.45	2	8,336	0.02%
2023/03/17	11.1	25.03	10	24.70	24.65	1.1	8,284	0.01%
2023/03/16	13	25.63	10	25.30	25.10	3	8,185	0.04%
2023/03/15	10.2	25.68	38	25.99	25.90	-27.8	7,998	-0.35%
2023/03/14	19	24.17	0	0.00	25.00	19	7,709	0.25%
2023/03/13	5	24.55	8	24.50	24.60	-3	7,587	-0.04%
2023/03/10	18	25.19	18	25.20	25.00	0	7,522	0.00%
2023/03/09	5	25.54	0	0.00	25.50	5	7,367	0.07%
2023/03/08	26	25.68	17.1	25.77	25.65	8.9	7,310	0.12%
2023/03/07	4	26.50	13.2	26.50	26.45	-9.2	7,152	-0.13%
2023/03/06	50	26.57	27	26.42	26.85	23	7,073	0.33%
2023/03/03	9.5	26.27	184	26.55	27.00	-174.5	6,800	-2.57%	大賣/鉅額交易
2023/03/02	45.4	26.39	46	26.50	26.10	-0.6	6,399	-0.01%
2023/03/01	161	26.33	147.6	25.90	25.40	13.4	5,622	0.24%	大買/大賣/
2023/02/24	22.2	24.95	43	25.36	25.70	-20.8	4,432	-0.47%
2023/02/23	12.2	23.13	7.4	23.38	23.40	4.9	3,756	0.13%
2023/02/22	1	21.30	2.1	21.48	21.30	-1.1	3,407	-0.03%
2023/02/21	0	0.00	3.1	21.15	21.25	-3.1	3,384	-0.09%
2023/02/16	4.3	20.78	0	0.00	20.80	4.3	3,472	0.12%
2023/02/15	0	0.00	0	20.50	20.30	0	3,495	0.00%
2023/02/07	0.1	20.35	0	0.00	20.25	0.1	3,662	0.00%
2023/02/03	1	20.50	2	20.45	20.40	-1	3,691	-0.03%
2023/02/01	1	20.20	13	20.43	20.40	-12	3,684	-0.33%
2023/01/31	0	0.00	6	19.68	20.20	-6	3,663	-0.16%
2023/01/30	3.1	19.15	0	0.00	19.40	3.1	3,625	0.09%
2023/01/17	1	19.15	1	19.15	19.20	0	3,629	0.00%
2023/01/13	0.2	19.40	0	0.00	19.35	0.2	3,647	0.00%
2023/01/12	0.1	19.30	0	0.00	19.45	0.1	3,658	0.00%
2023/01/11	2	19.45	2	19.50	19.35	0	3,659	0.00%
2023/01/06	1	18.95	0	0.00	19.05	1	3,705	0.03%
2023/01/04	4	19.20	0	0.00	19.20	4	3,734	0.11%
2023/01/03	10	19.70	3	19.70	19.65	7	3,725	0.19%
2022/12/28	0	0.00	0.3	20.35	20.50	-0.3	3,731	-0.01%
2022/12/27	1	21.05	1	20.75	20.65	0	3,757	0.00%
2022/12/23	1.1	20.80	11	20.77	20.65	-10	3,703	-0.27%
2022/12/22	58	21.48	56.1	21.38	21.40	2	3,650	0.05%
2022/12/21	1	20.70	0	0.00	20.45	1	3,385	0.03%
2022/12/20	1	20.65	1	21.00	20.10	0	3,388	0.00%
2022/12/19	0	0.00	1	20.10	20.05	-1	3,370	-0.03%
2022/12/16	1	20.60	0	0.00	20.65	1	3,428	0.03%
2022/12/13	0	0.00	10.1	19.87	20.10	-10.1	3,492	-0.29%
2022/12/09	0	0.00	7	19.60	19.60	-7	3,547	-0.20%
2022/12/08	0	18.80	0	0.00	19.20	0	3,712	0.00%
2022/12/07	4.1	19.05	0	0.00	18.90	4.1	3,746	0.11%
2022/12/06	8	19.37	0	0.00	19.15	8	3,731	0.21%
2022/12/01	3	20.35	3.2	20.21	20.20	-0.2	3,716	0.00%
2022/11/29	0	0.00	2	20.08	20.10	-2	3,683	-0.05%
2022/11/25	0.1	19.95	0	0.00	19.95	0.1	3,683	0.00%
2022/11/23	0	0.00	2	19.03	19.25	-2	3,630	-0.06%
2022/11/18	1	18.80	0	0.00	18.45	1	3,683	0.03%
2022/11/17	0.3	19.05	0	0.00	19.00	0.3	3,692	0.01%
2022/11/16	2	19.30	5	19.50	19.05	-3	3,815	-0.08%
2022/11/11	0	0.00	0.1	18.85	18.75	-0.1	4,545	0.00%
2022/11/10	0	0.00	3	18.70	18.65	-3	4,525	-0.07%
2022/11/09	0.1	18.45	0	0.00	18.35	0.1	4,511	0.00%
2022/11/08	2	18.80	4	18.95	18.70	-2	4,494	-0.04%
2022/11/07	0	0.00	4	18.45	18.45	-4	4,462	-0.09%
2022/10/31	5	17.66	2	17.80	17.65	3	4,442	0.07%
2022/10/28	4	17.90	0	0.00	17.90	4	4,494	0.09%
2022/10/24	0	0.00	8	18.65	18.30	-8	4,594	-0.17%
2022/10/20	10	17.76	4	18.00	18.10	6	4,660	0.13%
2022/10/19	0	0.00	15	18.70	18.35	-15	4,747	-0.32%
2022/10/17	10	17.83	0	0.00	18.00	10	5,177	0.19%
2022/10/14	0	0.00	3	18.07	18.65	-3	5,538	-0.05%
2022/10/13	9	18.16	0	0.00	17.45	9	5,626	0.16%
2022/10/12	9	18.96	0	0.00	18.65	9	5,660	0.16%
2022/10/11	3	19.20	3	19.45	19.30	0	5,650	0.00%
2022/10/07	6	19.95	0	0.00	19.90	6	5,645	0.11%
2022/10/06	3	19.50	4	19.80	19.85	-1	5,659	-0.02%
2022/10/05	0.1	19.80	4	19.93	19.55	-4	5,671	-0.07%
2022/10/04	0	0.00	8.1	19.30	19.25	-8.1	5,670	-0.14%
2022/10/03	0	0.00	12	18.50	18.35	-12	5,630	-0.21%
2022/09/30	12	17.95	4	17.90	18.20	8	5,638	0.14%
2022/09/29	7	18.81	0.1	19.05	18.50	6.9	5,621	0.12%
2022/09/28	11	19.30	5	18.90	18.60	6	5,604	0.11%
2022/09/26	2	20.18	0	0.00	19.85	2	5,552	0.04%
2022/09/23	10	21.40	1	21.85	21.30	9	5,520	0.16%
2022/09/21	0	0.00	1	21.75	21.40	-1	5,394	-0.02%
2022/09/19	3	21.22	0	0.00	20.65	3	5,321	0.06%
2022/09/16	1	21.85	1	21.80	21.85	0	5,335	0.00%
2022/09/15	0	0.00	2.1	21.80	21.75	-2.1	5,368	-0.04%
2022/09/14	3	20.72	4	20.73	20.75	-1	5,276	-0.02%
2022/09/13	4	20.43	0	0.00	20.45	4	5,284	0.08%
2022/09/12	0	0.00	4	20.80	20.50	-4	5,378	-0.07%
2022/09/07	1	19.75	0	0.00	19.85	1	5,483	0.02%
2022/09/06	4	20.19	0	0.00	20.10	4	5,500	0.07%
2022/09/01	0	0.00	6	20.75	20.75	-6	5,521	-0.11%
2022/08/31	0	0.00	1	21.25	21.45	-1	5,517	-0.02%
2022/08/30	1	21.35	0	0.00	21.55	1	5,504	0.02%
2022/08/29	4	21.54	1	21.55	21.55	3	5,509	0.05%
2022/08/24	11	23.30	0	0.00	23.15	11	5,448	0.20%
2022/08/22	15	23.43	15	23.78	23.95	0	5,325	0.00%
2022/08/19	9	24.77	6	24.56	24.20	3	5,266	0.06%
2022/08/18	11	24.21	12	24.06	24.75	-1	4,912	-0.02%
2022/08/17	0	0.00	12	23.05	22.50	-12	4,621	-0.26%
2022/08/16	0	0.00	2	22.55	22.65	-2	4,660	-0.04%
2022/08/15	3.1	22.04	2	22.25	22.45	1.1	4,882	0.02%
2022/08/11	1	22.80	0.1	22.50	22.40	0.9	5,046	0.02%
2022/08/10	0	0.00	1	22.90	22.75	-1	5,053	-0.02%
2022/08/09	2	23.05	1	23.00	23.05	1	5,114	0.02%
2022/08/08	3	22.43	4	22.75	22.95	-1	5,174	-0.02%
2022/08/05	0	0.00	5	23.15	23.05	-5	5,268	-0.09%
2022/08/04	8	22.47	1	23.00	22.60	7	5,434	0.13%
2022/08/03	1	22.95	0	0.00	22.95	1	5,635	0.02%
2022/08/02	2	23.30	2	23.55	23.60	0	5,814	0.00%
2022/08/01	2	23.30	3	23.75	24.00	-1	5,911	-0.02%
2022/07/29	1	23.60	0	0.00	23.70	1	6,043	0.02%
2022/07/28	0	0.00	32	23.36	23.50	-32	6,318	-0.51%
2022/07/27	30	23.75	0	0.00	23.70	30	6,772	0.44%
2022/07/26	7	24.01	2	23.75	23.60	5	6,987	0.07%
2022/07/25	1	24.60	2	24.70	24.50	-1	7,305	-0.01%
2022/07/22	14	25.57	4	25.56	25.50	10	7,465	0.13%
2022/07/21	4	24.65	6	24.85	24.85	-2	7,566	-0.03%
2022/07/20	3	22.63	10	22.51	22.60	-7	7,556	-0.09%
2022/07/19	5	21.66	14	21.71	21.50	-9	7,949	-0.11%
2022/07/18	0	0.00	11	20.93	20.95	-11	9,460	-0.12%
2022/07/15	12	20.40	4	20.55	20.35	8	10,526	0.08%
2022/07/14	1	20.15	2	20.95	20.80	-1	11,543	-0.01%
2022/07/13	0	0.00	2	20.58	20.55	-2	11,638	-0.02%
2022/07/12	11	20.34	0	0.00	19.75	11	11,648	0.09%
2022/07/11	0	0.00	1	21.05	21.20	-1	11,721	-0.01%
2022/07/08	0	0.00	4	21.06	21.00	-4	11,738	-0.03%
2022/07/06	0	0.00	5	20.25	20.15	-5	11,747	-0.04%
2022/07/01	1	20.10	1	20.30	19.20	0	11,731	0.00%
2022/06/29	5	21.20	0	0.00	21.20	5	11,651	0.04%
2022/06/28	5	21.50	0	0.00	21.85	5	11,632	0.04%
2022/06/27	4	21.68	0	0.00	21.90	4	11,618	0.03%
2022/06/23	7	20.27	6	20.58	20.25	1	11,530	0.01%
2022/06/22	4	20.63	3	21.30	20.80	1	11,492	0.01%
2022/06/21	0	0.00	1	21.50	21.55	-1	11,420	-0.01%
2022/06/20	12	21.05	22	21.26	20.85	-10	11,394	-0.09%
2022/06/16	2	23.23	0	0.00	22.95	2	11,333	0.02%
2022/06/15	2	24.13	0	0.00	24.00	2	11,302	0.02%
2022/06/14	1	24.40	0	0.00	24.40	1	11,358	0.01%
2022/06/13	17	24.72	0	0.00	24.50	17	11,431	0.15%
2022/06/10	8.1	25.62	0	0.00	25.70	8.1	11,566	0.07%
2022/06/08	4	26.65	0	0.00	26.55	4	12,167	0.03%
2022/06/07	1	26.60	1	26.85	26.55	0	12,938	0.00%
2022/06/02	2	27.10	4	26.95	27.00	-2	13,199	-0.02%
2022/05/30	1	27.05	0	0.00	27.10	1	13,493	0.01%
2022/05/26	0.1	27.10	0	0.00	27.00	0.1	13,610	0.00%
2022/05/24	2	26.95	0	0.00	27.10	2	13,941	0.01%
2022/05/23	3	27.03	8	27.06	26.85	-5	14,091	-0.04%
2022/05/20	8	26.53	0	0.00	26.05	8	13,981	0.06%
2022/05/19	6	26.00	0	0.00	26.15	6	14,115	0.04%
2022/05/18	0	0.00	8	26.64	26.50	-8	14,198	-0.06%
2022/05/17	6	26.20	4	26.25	26.10	2	14,197	0.01%
2022/05/13	2	26.73	11	26.96	26.65	-9	14,126	-0.06%
2022/05/12	5	26.82	1	27.80	26.50	4	14,044	0.03%
2022/05/11	16	28.09	4	28.00	27.90	12	13,901	0.09%
2022/05/10	7	29.72	7	29.49	29.25	0	13,714	0.00%
2022/05/09	6	29.38	0	0.00	29.20	6	13,542	0.04%
2022/05/06	1	30.00	2	30.00	30.15	-1	13,483	-0.01%
2022/05/05	10	30.50	4	30.19	30.40	6	13,386	0.04%
2022/05/04	33	31.27	40	30.86	30.20	-7	13,143	-0.05%
2022/05/03	5	29.39	10	29.10	29.50	-5	12,726	-0.04%
2022/04/29	13	30.17	11	30.23	30.05	2	12,531	0.02%
2022/04/28	1	28.35	1	28.30	28.25	0	12,190	0.00%
2022/04/27	12	29.32	10	27.85	28.75	2	11,951	0.02%
2022/04/26	19	29.53	12.6	28.87	28.40	6.4	11,537	0.06%
2022/04/25	33	30.78	6	30.75	30.50	27	11,187	0.24%
2022/04/22	99.6	32.56	83	32.65	33.00	16.6	10,690	0.16%
2022/04/21	51	30.87	61	30.92	31.95	-10	9,153	-0.11%
2022/04/20	55	29.64	83	30.41	29.20	-28	8,103	-0.35%
2022/04/19	7	28.09	13	28.27	28.15	-6	7,118	-0.08%
2022/04/15	5	27.97	35	27.92	27.75	-30	7,025	-0.43%
2022/04/14	2	27.28	0	0.00	27.30	2	6,965	0.03%
2022/04/13	1	26.85	1	27.05	27.05	0	6,963	0.00%
2022/04/12	11	26.03	5	25.91	25.90	6	6,961	0.09%
2022/04/11	8	26.92	1	27.40	26.50	7	6,973	0.10%
2022/04/08	2	27.10	0	0.00	26.90	2	6,999	0.03%
2022/04/07	0.1	27.40	0	0.00	26.50	0.1	7,039	0.00%
2022/04/06	6	27.33	0	0.00	27.30	6	7,050	0.09%
2022/04/01	3	27.82	0	0.00	27.80	3	7,123	0.04%
2022/03/31	1	27.90	5	27.95	27.90	-4	7,189	-0.06%
2022/03/30	20.6	27.96	1	27.90	27.95	19.6	7,259	0.27%
2022/03/29	0	0.00	1	27.80	27.90	-1	7,322	-0.01%
2022/03/25	4	27.96	0	0.00	27.85	4	7,742	0.05%
2022/03/21	3	28.80	3	28.85	28.95	0	8,006	0.00%
2022/03/18	3.4	27.91	10	28.09	28.85	-6.6	8,035	-0.08%
2022/03/17	2	27.85	1	28.15	28.25	1	8,065	0.01%
2022/03/16	2	27.50	0	0.00	27.50	2	8,091	0.02%
2022/03/15	21	27.73	1	27.50	27.40	20	8,137	0.25%
2022/03/14	46	29.30	21	28.90	28.80	25	8,432	0.30%
2022/03/11	67.9	29.52	16	29.46	29.60	51.9	8,444	0.61%
2022/03/10	20	29.49	43.2	30.01	30.00	-23.2	8,269	-0.28%
2022/03/09	2	27.90	3.2	27.88	28.15	-1.2	7,648	-0.02%
2022/03/08	5	27.53	0	0.00	26.90	5	7,804	0.06%
2022/03/07	14	27.98	16	27.20	28.00	-2	7,813	-0.03%
2022/03/04	17.2	28.81	0.4	28.85	28.40	16.8	7,872	0.21%
2022/03/03	2	28.75	11	28.25	28.60	-9	7,866	-0.11%
2022/03/01	1.2	28.16	1	29.15	28.15	0.2	8,153	0.00%
2022/02/25	15.2	28.38	5.1	28.68	28.20	10.1	8,264	0.12%
2022/02/24	3	27.57	2	28.43	27.30	1	8,173	0.01%
2022/02/23	7	28.22	7	28.63	28.15	0	8,174	0.00%
2022/02/22	2.1	28.24	4	27.73	27.50	-1.9	8,051	-0.02%
2022/02/21	4	28.91	6.4	28.99	28.20	-2.4	8,013	-0.03%
2022/02/18	6.2	27.70	9	27.81	28.00	-2.9	7,872	-0.04%
2022/02/17	5	27.28	7	27.34	27.35	-2	7,886	-0.03%
2022/02/15	0	0.00	1	27.00	26.70	-1	8,035	-0.01%
2022/02/14	0	0.00	1	26.60	26.50	-1	8,213	-0.01%
2022/02/10	1	27.20	0	0.00	26.90	1	8,711	0.01%
2022/02/09	2	26.65	6	26.39	26.70	-4	8,825	-0.05%
2022/02/08	2	26.18	5	26.37	26.40	-3	8,857	-0.03%
2022/02/07	1	25.70	0	0.00	25.70	1	8,953	0.01%
2022/01/26	0	0.00	8	24.44	24.55	-8	9,350	-0.09%
2022/01/25	5	24.72	0	0.00	24.05	5	9,484	0.05%
2022/01/24	7	24.86	1.5	25.10	25.15	5.5	9,524	0.06%
2022/01/21	2	26.00	15	25.98	25.25	-13	9,680	-0.13%
2022/01/20	0.5	26.40	0	0.00	26.45	0.5	9,740	0.01%
2022/01/19	1	26.40	0	0.00	26.30	1	9,896	0.01%
2022/01/18	1	27.05	0	0.00	26.95	1	10,071	0.01%
2022/01/17	0.1	27.00	18	27.13	27.15	-17.9	10,344	-0.17%
2022/01/14	0	0.00	5	26.70	27.05	-5	10,580	-0.05%
2022/01/13	1	27.35	11	27.11	27.10	-10	10,729	-0.09%
2022/01/12	3	27.55	0	0.00	27.25	3	10,847	0.03%
2022/01/11	8	27.78	0	0.00	27.75	8	10,983	0.07%
2022/01/10	5	28.20	0	0.00	27.80	5	11,386	0.04%
2022/01/07	6	28.58	2	28.00	27.95	4	11,551	0.03%
2022/01/06	2	29.03	0	29.20	28.75	2	11,917	0.02%
2022/01/05	2	29.05	1	28.95	28.90	1	12,229	0.01%
2022/01/03	0	0.00	3	28.83	29.00	-3	13,097	-0.02%
2021/12/30	11	29.16	0	0.00	29.20	11	13,938	0.08%
2021/12/29	4	29.50	0	0.00	29.50	4	14,225	0.03%
2021/12/28	1	29.30	0	0.00	29.25	1	14,596	0.01%
2021/12/27	7	29.53	1	29.25	29.25	6	15,436	0.04%
2021/12/24	0.2	29.65	0	0.00	29.55	0.2	16,233	0.00%
2021/12/23	13.2	30.18	1	30.15	30.00	12.2	17,091	0.07%
2021/12/22	4.2	30.79	1	30.80	30.60	3.2	17,714	0.02%
2021/12/21	5	31.38	23	30.98	31.35	-18	17,683	-0.10%
2021/12/20	6	29.57	1	29.60	29.75	5	17,477	0.03%
2021/12/17	2	30.20	10	30.20	29.95	-8	17,573	-0.05%
2021/12/16	26	29.69	0	0.00	29.60	26	17,526	0.15%
2021/12/15	11	29.69	22	30.09	29.75	-11	17,501	-0.06%
2021/12/14	32	29.69	4	29.83	29.00	28	17,464	0.16%
2021/12/13	4	30.10	3	30.75	30.55	1	17,450	0.01%
2021/12/10	6	30.53	8	30.95	30.60	-2	17,505	-0.01%
2021/12/09	12.1	30.92	12	31.41	31.10	0.1	17,714	0.00%
2021/12/08	23.2	31.33	14	32.00	31.20	9.2	17,835	0.05%
2021/12/07	32	30.38	25	30.65	30.95	7	17,465	0.04%
2021/12/06	1	29.85	33.5	29.89	30.05	-32.5	17,332	-0.19%
2021/12/03	19.1	29.58	10	28.80	28.80	9.1	17,262	0.05%
2021/12/02	1	29.50	9	29.55	29.40	-8	17,458	-0.05%
2021/12/01	1	28.45	0	0.00	28.65	1	17,372	0.01%
2021/11/30	0	0.00	2	28.95	29.00	-2	17,498	-0.01%
2021/11/26	5.1	28.08	21	27.42	27.40	-15.9	17,809	-0.09%
2021/11/25	11	28.99	1	29.55	28.85	10	17,935	0.06%
2021/11/24	1	29.40	6	29.58	30.05	-5	18,295	-0.03%
2021/11/23	10	29.12	36	28.69	28.70	-26	18,414	-0.14%
2021/11/22	12	28.04	0	28.20	28.00	12	19,057	0.06%
2021/11/19	16	28.35	0	0.00	27.70	16	20,488	0.08%
2021/11/18	0	0.00	7	28.80	28.55	-7	22,165	-0.03%
2021/11/17	16	28.70	0	0.00	28.35	16	22,237	0.07%
2021/11/16	0	0.00	13	29.40	29.50	-13	22,449	-0.06%
2021/11/15	3	28.58	0	0.00	28.55	3	22,949	0.01%
2021/11/12	16	29.50	11.2	29.35	29.20	4.8	23,397	0.02%
2021/11/11	8	29.04	4	29.70	29.30	4	23,441	0.02%
2021/11/10	2	29.95	1	29.95	29.60	1	23,428	0.00%
2021/11/09	5	29.99	6	30.27	30.00	-1	23,447	0.00%
2021/11/08	2	29.10	10	29.34	29.70	-8	23,286	-0.03%
2021/11/05	2	28.20	6	28.20	28.40	-4	23,459	-0.02%
2021/11/04	32	28.85	16	28.78	28.35	16	23,601	0.07%
2021/11/03	52	29.01	41	29.46	28.60	11	23,613	0.05%
2021/11/02	9	28.36	5	28.56	28.15	4	23,632	0.02%
2021/11/01	5	27.88	2	27.88	27.80	3	23,536	0.01%
2021/10/29	5.2	27.16	19	27.60	27.70	-13.9	23,490	-0.06%
2021/10/28	20	28.04	22	28.15	27.40	-2	23,422	-0.01%
2021/10/27	11	27.62	9	27.69	27.50	2	23,567	0.01%
2021/10/26	1	27.61	1	29.00	28.85	0	24,010	0.00%
2021/10/25	4	27.61	7	28.09	28.05	-3	24,425	-0.01%
2021/10/22	18.2	27.98	11	27.75	27.40	7.2	24,559	0.03%
2021/10/20	1	28.85	0	0.00	28.85	1	24,809	0.00%
2021/10/19	15	29.29	2	29.30	29.15	13	25,173	0.05%
2021/10/18	2	29.08	2	29.10	29.20	0	25,495	0.00%
2021/10/15	19	30.91	1	31.00	30.70	18	25,478	0.07%
2021/10/14	8	31.54	5	31.23	30.90	3	25,577	0.01%
2021/10/13	10	33.64	4	33.38	31.90	6	25,525	0.02%
2021/10/12	14.1	33.80	37	34.70	33.65	-22.9	26,659	-0.09%
2021/10/08	29	36.46	4	36.81	36.25	25	27,292	0.09%
2021/10/07	22	36.89	43	36.20	36.40	-21	27,775	-0.08%
2021/10/06	28	34.91	1	36.00	34.00	27	27,723	0.10%
2021/10/05	21.1	35.31	20	35.60	35.95	1.1	28,502	0.00%
2021/10/04	106.3	36.07	114	35.64	36.50	-7.8	28,379	-0.03%	大買/大賣/
2021/10/01	53.2	37.56	23	38.82	35.90	30.2	27,858	0.11%
2021/09/30	28	37.89	54.4	38.02	39.85	-26.4	27,282	-0.10%
2021/09/29	34.3	37.01	36	37.22	36.25	-1.8	26,780	-0.01%
2021/09/28	13.2	35.42	6.2	35.55	35.50	7	26,681	0.03%
2021/09/27	0	0.00	9	36.61	36.50	-9	26,967	-0.03%
2021/09/24	0	0.00	15.5	36.89	37.05	-15.5	27,389	-0.06%
2021/09/23	4	36.00	3	36.53	36.00	1	27,895	0.00%
2021/09/22	1	35.40	0	0.00	35.45	1	28,899	0.00%
2021/09/17	0	36.23	4	36.20	36.40	-4	29,389	-0.01%
2021/09/16	4	36.41	10	36.66	36.10	-6	29,676	-0.02%
2021/09/15	18.1	37.14	20	37.18	37.05	-1.9	31,292	-0.01%
2021/09/14	19	37.44	24	38.17	37.00	-5	33,519	-0.01%
2021/09/13	18	37.20	22	37.34	37.20	-4	34,893	-0.01%
2021/09/10	10	35.86	12	35.36	35.85	-2	35,042	-0.01%
2021/09/09	10.1	35.56	2	35.75	35.30	8.1	35,802	0.02%
2021/09/08	8	35.98	2	36.00	36.20	6	36,746	0.02%
2021/09/07	37	37.36	35	37.74	36.35	2	37,562	0.01%
2021/09/06	12.1	36.57	9.6	36.73	35.80	2.5	38,023	0.01%
2021/09/03	12.2	37.88	17.1	37.42	37.70	-4.9	38,313	-0.01%
2021/09/02	12	38.95	32	38.91	38.90	-20	38,214	-0.05%
2021/09/01	23.1	39.13	21.4	38.86	38.50	1.7	38,146	0.00%
2021/08/31	19.1	41.20	23.8	40.96	40.40	-4.7	38,165	-0.01%
2021/08/30	30.2	42.23	73	42.22	41.60	-42.8	38,191	-0.11%
2021/08/27	70.1	41.82	40	41.67	41.00	30.1	37,861	0.08%
2021/08/26	86	43.53	105.3	43.66	42.75	-19.3	37,985	-0.05%	大賣/
2021/08/25	167.4	42.18	105	42.66	43.10	62.4	38,102	0.16%	大買/大賣/
2021/08/24	129.2	41.73	92	42.67	43.25	37.2	36,942	0.10%	大買/
2021/08/23	5	38.15	15	38.88	39.35	-10	35,626	-0.03%
2021/08/20	4	35.64	4	35.55	35.80	0	35,917	0.00%
2021/08/19	21	36.27	36.3	36.36	34.50	-15.3	36,090	-0.04%
2021/08/18	51	34.82	57.2	35.10	35.70	-6.2	35,873	-0.02%
2021/08/17	2	34.25	11.2	34.16	33.10	-9.2	36,218	-0.03%
2021/08/16	7	34.33	14	34.18	33.95	-7	37,250	-0.02%
2021/08/13	8.1	35.85	9.2	36.08	34.90	-1.1	37,687	0.00%
2021/08/12	3	35.30	11	35.45	35.95	-8	37,874	-0.02%
2021/08/11	9.2	35.81	11.2	35.59	35.40	-2	38,208	-0.01%
2021/08/10	24	37.80	5	38.20	37.10	19	38,133	0.05%
2021/08/09	5.5	38.89	3	38.68	38.20	2.5	38,463	0.01%
2021/08/06	13	39.13	33.5	39.51	38.25	-20.5	38,865	-0.05%
2021/08/05	8	37.53	2	38.38	37.55	6	38,783	0.02%
2021/08/04	2	38.83	4	38.89	38.50	-2	39,050	-0.01%
2021/08/03	5	38.70	3	38.50	38.25	2	40,143	0.00%
2021/08/02	7.2	38.65	10	39.05	38.90	-2.8	40,483	-0.01%
2021/07/30	90.1	40.12	23	40.31	38.40	67.1	40,492	0.17%
2021/07/29	32	40.52	21	40.16	41.90	11	40,012	0.03%
2021/07/28	9	38.00	15	38.02	38.20	-6	39,583	-0.02%
2021/07/27	14	38.41	6	39.45	37.65	8	39,417	0.02%
2021/07/26	3	39.10	3	39.47	38.60	0	39,346	0.00%
2021/07/23	7	41.11	8	40.64	40.30	-1	39,342	0.00%
2021/07/22	10.5	39.37	21.3	39.12	39.90	-10.8	39,101	-0.03%
2021/07/21	9.2	38.86	12	39.10	38.75	-2.8	38,911	-0.01%
2021/07/20	25.1	41.89	35	42.23	41.35	-9.9	38,951	-0.03%
2021/07/19	14.2	44.53	12	44.48	43.75	2.2	40,114	0.01%
2021/07/16	157.2	47.46	75	47.35	44.85	82.2	41,146	0.20%	大買/
2021/07/15	58	44.59	52	44.94	46.40	6	41,185	0.01%
2021/07/14	49	42.93	36	42.50	42.20	13	42,389	0.03%
2021/07/13	16.7	43.77	21	44.35	43.00	-4.3	42,183	-0.01%
2021/07/12	63.9	48.75	96	50.31	46.40	-32.1	42,060	-0.08%
2021/07/09	23.3	49.01	26	49.02	49.00	-2.7	41,030	-0.01%
2021/07/08	31	48.61	15.7	47.63	50.90	15.4	41,077	0.04%
2021/07/07	9.2	48.99	7	48.17	46.35	2.2	40,963	0.01%
2021/07/06	76.3	47.17	68	48.89	47.70	8.3	40,853	0.02%
2021/07/05	220.5	48.87	171.2	49.36	49.00	49.3	40,576	0.12%	大買/大賣/
2021/07/02	31.3	55.49	10	55.55	54.00	21.3	40,090	0.05%
2021/07/01	40	56.24	12	56.16	56.50	28	39,808	0.07%
2021/06/30	64.1	51.71	30.3	52.42	53.90	33.8	39,398	0.09%
2021/06/29	68.3	51.75	72.3	51.47	51.90	-4	38,902	-0.01%
2021/06/28	40.1	48.82	8	49.56	49.90	32.1	38,022	0.08%
2021/06/25	5	45.40	11	45.40	45.40	-6	37,521	-0.02%
2021/06/24	23.3	40.10	74.6	40.32	41.30	-51.3	37,242	-0.14%
2021/06/23	138.3	38.20	243.4	37.03	37.55	-105.1	35,612	-0.30%	大買/大賣/鉅額交易
2021/06/22	214	39.61	188	39.74	39.90	26	33,373	0.08%	大買/大賣/
2021/06/21	10	36.25	13	36.30	36.30	-3	31,830	-0.01%
2021/06/18	46	32.82	64	32.70	33.00	-18	31,713	-0.06%
2021/06/17	36	29.36	54	29.46	30.00	-18	31,502	-0.06%
2021/06/16	47	29.27	34.2	28.96	28.50	12.9	30,980	0.04%
2021/06/15	14.2	28.66	44	28.95	29.45	-29.9	30,498	-0.10%
2021/06/11	26.4	27.64	8	27.65	27.25	18.4	29,919	0.06%
2021/06/09	12	26.58	40	26.12	26.20	-28	31,097	-0.09%
2021/06/08	24	27.19	27	27.00	26.80	-3	30,947	-0.01%
2021/06/07	24	26.46	20	26.52	26.20	4	30,768	0.01%
2021/06/04	10	27.93	4	28.01	27.20	6	30,468	0.02%
2021/06/03	53	28.78	65	28.81	28.75	-12	30,316	-0.04%
2021/06/02	77	28.69	87	28.35	28.75	-10	30,021	-0.03%
2021/06/01	34	27.07	25	26.82	27.60	9	29,193	0.03%
2021/05/31	38	26.84	18	26.46	26.20	20	28,839	0.07%
2021/05/28	28	26.19	27	26.12	26.50	1	28,437	0.00%
2021/05/27	24	26.24	16	26.24	25.70	8	28,111	0.03%
2021/05/26	13	26.31	16	26.55	26.05	-3	27,653	-0.01%
2021/05/25	37	26.34	21	25.70	26.20	16	27,292	0.06%
2021/05/24	24	26.55	22.1	27.09	26.75	1.9	26,502	0.01%
2021/05/21	5	24.62	6	24.95	25.10	-1	25,387	0.00%
2021/05/20	4	23.89	3	24.12	23.45	1	24,952	0.00%
2021/05/19	26	24.58	12	24.93	24.65	14	25,004	0.06%
2021/05/18	7	22.96	3.4	23.20	23.55	3.6	24,640	0.01%
2021/05/17	30.1	21.31	82	21.97	21.45	-51.9	24,438	-0.21%
2021/05/14	52	23.97	31	24.04	23.30	21	23,925	0.09%
2021/05/13	139.2	25.86	128	26.25	25.85	11.2	23,349	0.05%	大買/大賣/
2021/05/12	125.2	28.97	175	29.16	28.70	-49.9	22,988	-0.22%	大買/大賣/
2021/05/11	175	34.28	93	33.72	31.85	82	22,719	0.36%	大買/
2021/05/10	43	33.57	15	33.72	35.00	28	21,623	0.13%
2021/05/07	11	30.00	37	31.47	33.10	-26	21,216	-0.12%
2021/05/06	5	30.39	0	0.00	30.10	5	20,974	0.02%
2021/05/05	2	29.53	3.5	30.11	30.05	-1.5	20,872	-0.01%
2021/05/04	6.5	29.97	128	29.95	29.95	-121.5	20,732	-0.59%	大賣/鉅額交易
2021/05/03	0	0.00	23.2	33.98	33.25	-23.2	20,590	-0.11%
2021/04/29	23	32.27	2	32.13	32.50	21	20,313	0.10%
2021/04/28	29.2	33.62	19	32.83	31.85	10.2	20,265	0.05%
2021/04/27	17	33.44	30	33.41	33.20	-13	20,165	-0.06%
2021/04/26	87	32.70	34.4	33.52	33.50	52.6	19,984	0.26%
2021/04/23	162.4	32.43	130	31.45	31.20	32.4	19,692	0.16%	大買/大賣/
2021/04/22	388	33.56	430.1	34.00	33.00	-42.1	18,534	-0.23%	大買/大賣/
2021/04/21	98	30.19	48	30.45	31.25	50	17,455	0.29%
2021/04/20	79	28.04	46	27.98	28.45	33	16,089	0.21%
2021/04/19	29	25.12	5	24.90	25.90	24	14,151	0.17%
2021/04/16	24	23.21	52	23.29	23.55	-28	13,651	-0.21%
2021/04/15	4	21.84	4.2	22.00	21.95	-0.2	13,176	0.00%
2021/04/14	12	22.24	15	22.10	21.75	-3	13,512	-0.02%
2021/04/13	11	21.97	20	21.88	21.65	-9	13,634	-0.07%
2021/04/12	13	21.66	10	21.75	21.50	3	13,664	0.02%
2021/04/09	1	21.10	2	21.15	21.20	-1	14,108	-0.01%
2021/04/08	0	0.00	1	21.90	21.85	-1	14,351	-0.01%
2021/04/07	5	21.82	1	21.70	21.85	4	14,772	0.03%
2021/04/06	2	21.73	5	21.79	21.90	-3	16,249	-0.02%
2021/04/01	2	21.80	9	21.88	21.75	-7	17,038	-0.04%
2021/03/31	2	21.78	7	21.77	21.90	-5	17,566	-0.03%
2021/03/30	5	21.15	2	21.15	21.15	3	17,631	0.02%
2021/03/29	2	21.50	0	0.00	21.50	2	18,039	0.01%
2021/03/26	1	20.80	1	20.75	21.30	0	19,605	0.00%
2021/03/25	2	20.80	3	20.77	20.65	-1	20,652	0.00%
2021/03/24	7	21.39	1	21.40	21.25	6	21,196	0.03%
2021/03/23	47	21.64	4	22.26	21.80	43	21,080	0.20%
2021/03/22	23	23.25	38	23.37	23.00	-15	20,831	-0.07%
2021/03/19	24	22.71	22	23.02	22.50	2	20,375	0.01%
2021/03/18	6	22.32	18	22.66	22.55	-12	20,022	-0.06%
2021/03/17	14	21.95	14	21.77	21.85	0	19,727	0.00%
2021/03/16	27	22.72	40	22.76	22.60	-13	19,870	-0.07%
2021/03/15	29	21.54	38.6	21.46	22.00	-9.6	19,908	-0.05%
2021/03/12	1	20.00	0	0.00	20.00	1	19,489	0.01%
2021/03/11	3	19.98	1	19.95	19.95	2	19,577	0.01%
2021/03/09	2	20.05	0	0.00	19.95	2	19,393	0.01%
2021/03/08	3	19.65	2	20.13	19.55	1	19,297	0.01%
2021/03/05	12	20.00	10	19.72	19.65	2	19,139	0.01%
2021/03/04	1	19.95	1	20.05	20.00	0	19,102	0.00%
2021/03/03	1	19.40	0	0.00	20.00	1	19,161	0.01%
2021/03/02	5	20.31	1	19.95	19.55	4	19,315	0.02%
2021/02/26	5	19.70	11	19.93	20.00	-6	19,310	-0.03%
2021/02/25	3	19.87	13	19.78	20.00	-10	19,285	-0.05%
2021/02/24	12	19.65	0	0.00	19.50	12	19,241	0.06%
2021/02/23	1	20.35	20	20.05	20.05	-19	19,172	-0.10%
2021/02/22	3	20.25	53	20.39	20.25	-50	19,128	-0.26%
2021/02/19	109	19.83	57	19.72	20.00	52	18,983	0.27%	大買/
2021/02/18	3	18.88	2	19.18	19.80	1	18,564	0.01%
2021/02/17	10	17.56	7	17.63	18.00	3	18,364	0.02%
2021/02/05	0.3	17.40	0	0.00	17.35	0.3	18,366	0.00%
2021/02/03	1.5	17.68	6	17.93	17.65	-4.5	18,522	-0.02%
2021/02/02	1	17.65	2	17.85	17.90	-1	18,517	-0.01%
2021/02/01	2	17.40	12	17.56	17.60	-10	18,467	-0.05%
2021/01/29	7.2	18.29	7	18.24	17.60	0.2	18,405	0.00%
2021/01/28	2	18.38	2	18.58	18.55	0	18,313	0.00%
2021/01/27	2.3	18.64	4	18.59	18.60	-1.7	18,255	-0.01%
2021/01/26	1	18.75	3	18.60	18.75	-2	18,212	-0.01%
2021/01/25	8	19.11	8	19.17	19.00	0	18,154	0.00%
2021/01/22	7	18.63	13	19.02	18.95	-6	18,049	-0.03%
2021/01/21	7	18.52	5	19.00	18.25	2	17,920	0.01%
2021/01/20	20.7	18.68	12	18.20	18.05	8.7	17,762	0.05%
2021/01/19	48.3	19.36	42	19.72	19.30	6.3	17,600	0.04%
2021/01/18	94	19.21	30	18.91	19.55	64	17,527	0.37%
2021/01/15	10	19.82	24	19.95	19.80	-14.1	17,371	-0.08%
2021/01/14	27.4	21.11	4	21.05	20.95	23.4	17,105	0.14%
2021/01/13	13	20.94	6	20.91	20.60	7	16,799	0.04%
2021/01/12	2.5	20.72	7	20.67	20.60	-4.5	16,661	-0.03%
2021/01/11	8	21.85	16	21.78	21.75	-8	16,399	-0.05%
2021/01/08	17.2	20.59	29	20.83	20.60	-11.8	16,071	-0.07%
2021/01/07	18	20.10	28	20.13	20.65	-10	15,843	-0.06%
2021/01/06	8	21.81	22	21.03	21.10	-14	15,420	-0.09%
2021/01/05	17	22.71	12	22.74	22.85	5	14,979	0.03%
2021/01/04	42	23.21	34	23.35	23.35	8	14,715	0.05%
2020/12/31	35	22.53	15	22.76	22.70	20	14,154	0.14%
2020/12/30	46	22.67	16	22.48	22.50	30	13,819	0.22%
2020/12/29	52.3	24.10	47	24.12	23.40	5.3	13,373	0.04%
2020/12/28	14	22.25	26	22.52	22.95	-12	11,946	-0.10%
2020/12/25	43	20.72	47	20.75	20.90	-4	11,038	-0.04%
2020/12/24	3	20.05	1	19.95	19.80	2	10,507	0.02%
2020/12/23	24	19.39	24	19.51	20.00	0	10,363	0.00%
2020/12/22	72	21.04	38	20.43	19.80	34	9,933	0.34%
2020/12/21	32	19.89	95	19.88	20.45	-63	8,294	-0.76%
2020/12/18	31	18.29	107	18.26	18.60	-76	7,201	-1.06%	大賣/
2020/12/17	1	17.20	15	17.35	17.35	-14	6,540	-0.21%
2020/12/15	4	17.28	12	17.73	17.35	-8	6,431	-0.12%
2020/12/14	10	17.00	5	16.80	17.55	5	6,229	0.08%
2020/12/11	21	16.71	1	16.80	16.75	20	6,034	0.33%
2020/12/10	80	17.49	0	0.00	17.35	80	5,814	1.38%
2020/12/09	53	18.41	7	18.61	18.60	46	5,442	0.85%
2020/12/08	19	17.06	25.3	17.72	17.85	-6.3	4,384	-0.14%
2020/12/07	2	16.10	5	16.12	16.25	-3	4,114	-0.07%
2020/12/02	0	0.00	2	15.75	15.70	-2	4,129	-0.05%
2020/12/01	0	0.00	2	15.65	15.75	-2	4,134	-0.05%
2020/11/30	3	15.95	2	15.75	15.85	1	4,126	0.02%
2020/11/26	0	0.00	2	15.73	16.00	-2	4,002	-0.05%
2020/11/25	2	15.60	0	0.00	15.25	2	3,984	0.05%
2020/11/24	3	15.20	0	0.00	15.20	3	3,900	0.08%
2020/11/20	2	15.03	0	0.00	15.10	2	4,084	0.05%
2020/11/12	0	0.00	1	15.10	15.25	-1	3,957	-0.03%
2020/11/11	0	0.00	2	14.85	14.80	-2	3,838	-0.05%
2020/11/06	0	14.25	0	0.00	14.25	0	3,795	0.00%
2020/10/29	0	0.00	2	14.33	14.40	-2	3,889	-0.05%
2020/10/27	2	14.70	0	0.00	14.70	2	3,873	0.05%
2020/10/23	0	0.00	2	14.65	14.70	-2	3,832	-0.05%
2020/10/21	2	14.30	0	0.00	14.45	2	3,781	0.05%
2020/10/16	2	14.30	0.1	14.50	14.30	1.9	3,758	0.05%
2020/10/15	20	14.50	20	14.50	14.50	0	3,723	0.00%
2020/10/12	1	14.80	0	0.00	14.60	1	3,660	0.03%
2020/10/07	2	15.40	0	0.00	15.40	2	3,535	0.06%
2020/10/05	0	0.00	7	15.79	15.95	-7	3,387	-0.21%
2020/09/29	0	0.00	6	15.43	15.25	-6	3,255	-0.18%
2020/09/28	4	15.18	0	0.00	15.15	4	3,157	0.13%
2020/09/25	0	0.00	1	14.25	14.15	-1	3,044	-0.03%
2020/09/23	0	0.00	0.6	14.70	14.40	-0.6	3,009	-0.02%
2020/09/22	0	0.00	2	14.55	14.60	-2	2,976	-0.07%
2020/09/17	2	14.80	0.1	15.15	14.80	1.9	2,945	0.06%
2020/09/16	1	14.90	1	14.95	14.95	0	2,952	0.00%
2020/09/09	4	15.18	0	0.00	15.40	4	3,004	0.13%
2020/09/08	3	15.28	0	0.00	15.30	3	2,964	0.10%
2020/09/04	0	0.00	10	15.25	15.25	-10	2,783	-0.36%
2020/09/03	0	0.00	10	15.30	15.30	-10	2,786	-0.36%
2020/09/02	20	15.38	11	15.31	15.30	9	2,782	0.32%
2020/09/01	11	15.78	3	15.50	15.55	8	2,750	0.29%
2020/08/31	3	16.00	0	0.00	15.95	3	2,710	0.11%
2020/08/27	3	15.63	0	0.00	15.55	3	2,475	0.12%
2020/08/26	0	0.00	1	16.00	16.25	-1	2,362	-0.04%
2020/08/25	20	15.20	21	15.35	15.40	-1	2,189	-0.05%
2020/08/24	0	0.00	2	14.80	14.90	-2	2,136	-0.09%
2020/08/21	0	0.00	0	14.90	14.85	0	2,140	0.00%
2020/08/14	2	15.40	11	15.30	15.35	-9	1,982	-0.45%
2020/08/12	3	14.40	0	0.00	14.50	3	1,883	0.16%
2020/08/11	4	14.88	0	0.00	14.60	4	1,880	0.21%
2020/08/10	111	14.56	5	14.42	14.70	106	1,828	5.80%	大買/鉅額交易
2020/08/07	0	0.00	10	14.00	14.10	-10	1,798	-0.56%
2020/08/06	2	14.10	0	0.00	14.10	2	1,791	0.11%
2020/08/05	2	14.15	0	0.00	14.15	2	1,798	0.11%
2020/08/04	0	0.00	2	14.15	14.15	-2	1,818	-0.11%
2020/08/03	10	13.95	0	0.00	14.00	10	1,842	0.54%
2020/07/29	3	13.35	0	0.00	13.30	3	1,885	0.16%
2020/07/27	0	0.00	1	13.61	13.70	-1	1,901	-0.05%
2020/07/17	1	14.35	0	0.00	14.35	1	2,079	0.05%
2020/07/14	0	14.70	0	0.00	14.50	0	2,312	0.00%
2020/07/07	0	0.00	2	15.95	15.85	-2	2,317	-0.09%
2020/06/23	1	15.15	0	0.00	15.15	1	2,410	0.04%
2020/06/19	2	16.10	0	0.00	15.50	2	2,397	0.08%
2020/06/11	0	0.00	1	14.70	14.60	-1	2,309	-0.04%
2020/06/10	0	0.00	2	14.95	15.05	-2	2,298	-0.09%
2020/06/08	3	14.70	0	0.00	14.70	3	2,325	0.13%
2020/06/01	7	14.12	5	14.02	14.10	2	2,317	0.09%
2020/05/25	0	0.00	5	14.00	14.10	-5	2,314	-0.22%
2020/05/22	2	14.05	0	0.00	14.05	2	2,323	0.09%
2020/05/11	0	0.00	22	14.74	14.70	-22	2,299	-0.96%
2020/05/08	0	0.00	1	14.55	14.40	-1	2,275	-0.04%
2020/05/07	1	14.55	0	0.00	14.60	1	2,260	0.04%
2020/05/04	0	0.00	16	14.42	14.30	-16	2,269	-0.70%
2020/04/30	0	0.00	5	14.80	14.80	-5	2,271	-0.22%
2020/04/29	0	0.00	4	14.78	14.95	-4	2,330	-0.17%
2020/04/27	0	0.00	8	14.77	14.70	-8	2,335	-0.34%
2020/04/24	0	0.00	2	14.70	14.50	-2	2,306	-0.09%
2020/04/22	2	14.00	0	0.00	14.20	2	2,242	0.09%
2020/04/21	12	13.98	20	14.28	14.50	-8	2,227	-0.36%
2020/04/20	5	13.80	10	13.75	13.75	-5	2,026	-0.25%
2020/04/17	0	0.00	12	13.68	13.45	-12	2,012	-0.60%
2020/04/15	0	0.00	10	13.45	13.50	-10	1,969	-0.51%
2020/04/13	65	12.51	0	0.00	12.50	65	1,923	3.38%
2020/04/10	25	12.45	25	12.60	12.70	0	1,924	0.00%
2020/04/09	0	0.00	34	12.29	12.25	-34	1,912	-1.78%
2020/04/08	0	0.00	1	12.10	12.10	-1	1,895	-0.05%
2020/04/07	5	12.15	0	0.00	12.10	5	1,880	0.27%
2020/04/06	40	11.99	0	0.00	12.10	40	1,839	2.17%
2020/04/01	0	0.00	5	11.40	12.00	-5	1,811	-0.28%
2020/03/31	0	0.00	2	11.30	11.20	-2	1,756	-0.11%
2020/03/30	8	10.89	0	0.00	11.00	8	1,745	0.46%
2020/03/24	0	0.00	50	10.22	10.25	-50	1,738	-2.88%
2020/03/19	51	9.51	0	0.00	9.47	51	1,721	2.96%
2020/03/13	2	11.40	0	0.00	11.85	2	1,578	0.13%
2020/03/11	3	13.30	0	0.00	13.05	3	1,471	0.20%
2020/03/06	1	13.30	0	0.00	13.30	1	1,381	0.07%
2020/03/03	0	0.00	0	13.60	13.50	0	1,383	0.00%
2020/02/26	5	13.50	0	0.00	13.65	5	1,390	0.36%
2020/02/25	0	0.00	1	13.50	13.60	-1	1,389	-0.07%
2020/02/24	5	13.77	0	0.00	13.75	5	1,390	0.36%
2020/02/21	1	14.00	0	0.00	14.00	1	1,382	0.07%
2020/02/20	1	14.05	0	0.00	14.10	1	1,396	0.07%
2020/02/05	1	13.20	0	0.00	13.30	1	1,375	0.07%
2020/02/03	1	13.35	0	0.00	13.50	1	1,325	0.08%
2020/01/30	1	14.95	0	0.00	14.85	1	1,202	0.08%
2020/01/10	0	16.25	0	0.00	16.25	0	1,164	0.00%
2019/12/27	0	0.00	1	16.85	16.80	-1	1,387	-0.07%
2019/12/20	0	0.00	3	17.10	16.95	-3	1,485	-0.20%
2019/12/18	1	16.75	0	0.00	16.70	1	1,443	0.07%
2019/10/30	0	0.00	3	16.70	16.90	-3	1,995	-0.15%
2019/10/09	1	17.05	2	16.85	16.85	-1	2,160	-0.05%
2019/10/02	2	16.55	0	0.00	16.45	2	2,104	0.10%
2019/09/11	2	17.45	2	17.40	17.20	0	1,912	0.00%
2019/09/05	1	17.30	5	17.45	17.30	-4	1,690	-0.24%
2019/08/29	0	0.00	2	16.60	16.50	-2	1,452	-0.14%
2019/07/25	0	0.00	2	17.30	17.40	-2	1,256	-0.16%
2019/07/24	0	0.00	20	18.00	17.75	-20	1,210	-1.65%
2019/07/23	0	0.00	3	17.90	17.95	-3	1,123	-0.27%
2019/07/22	0	0.00	16	17.70	17.70	-16	1,073	-1.49%
2019/07/15	0	0.00	3	16.75	16.75	-3	1,059	-0.28%
2019/05/09	3	16.85	3	16.85	16.85	0	1,036	0.00%
2019/04/25	30	17.65	0	0.00	17.45	30	981	3.06%
2019/04/22	0	0.00	1	17.25	17.10	-1	913	-0.11%
2019/04/19	1	17.10	0	0.00	17.05	1	896	0.11%
2019/04/15	1	16.05	0	0.00	16.05	1	753	0.13%
2019/04/11	0	0.00	28	16.13	16.20	-28	747	-3.75%
2019/04/08	0	0.00	2	15.85	16.00	-2	744	-0.27%
2019/03/29	0	0.00	0.5	15.70	15.70	-0.5	777	-0.07%
2019/03/28	0	0.00	15	15.60	15.70	-15	789	-1.90%
2019/03/27	5	15.60	0	0.00	15.60	5	798	0.63%
2019/03/25	4	15.65	0	0.00	15.65	4	839	0.48%
2019/03/20	5	15.95	0	0.00	15.95	5	899	0.56%
2019/03/19	5	15.90	0	0.00	16.00	5	910	0.55%
2019/02/18	1	15.45	0	0.00	15.50	1	1,101	0.09%
2018/12/28	0	0.00	1	16.00	15.95	-1	2,704	-0.04%
2018/12/24	6	15.91	1	15.90	15.90	5	2,706	0.18%
2018/12/21	0	0.00	1	16.10	15.90	-1	2,710	-0.04%
2018/12/18	2	16.50	0	0.00	16.35	2	2,742	0.07%
2018/12/17	0	0.00	1	16.85	16.70	-1	2,725	-0.04%
2018/12/13	5	16.45	1	16.50	16.50	4	2,683	0.15%
2018/12/12	2	16.45	0	0.00	16.45	2	2,693	0.07%
2018/11/29	0	0.00	4	15.91	15.80	-4	2,737	-0.15%
2018/11/28	1	16.15	6	15.90	15.95	-5	2,731	-0.18%
2018/11/14	0	0.00	1	15.15	15.15	-1	2,730	-0.04%
2018/11/09	2	15.20	3	15.15	15.10	-1	2,785	-0.04%
2018/11/08	0	0.00	5	15.40	15.35	-5	2,860	-0.17%
2018/11/01	4	15.65	0	0.00	15.40	4	3,083	0.13%
2018/10/31	13	15.47	0	0.00	15.95	13	3,169	0.41%
2018/10/29	0	0.00	11	14.99	14.95	-11	3,252	-0.34%
2018/10/25	1	15.50	0	0.00	15.25	1	3,303	0.03%
2018/10/23	1	17.55	4	17.65	17.05	-3	3,223	-0.09%
2018/10/22	0	0.00	2	17.40	17.55	-2	3,218	-0.06%
2018/10/18	4	17.48	1	17.70	17.70	3	3,255	0.09%
2018/10/16	3	17.95	1	17.20	17.15	2	3,159	0.06%
2018/10/15	4	18.13	4	18.25	18.05	0	3,026	0.00%
2018/10/12	3	18.00	0	0.00	17.65	3	2,807	0.11%
2018/10/11	6	17.06	4	17.53	18.00	2	2,612	0.08%
2018/10/09	0	0.00	1	17.55	17.60	-1	2,327	-0.04%
2018/09/12	1	15.10	0	0.00	15.10	1	2,020	0.05%
2018/09/05	1	15.70	0	0.00	15.65	1	1,928	0.05%
2018/08/03	0	0.00	0.4	17.50	17.30	-0.4	1,134	-0.03%
2018/08/02	1	17.15	1	17.20	17.00	0	1,092	0.00%
2018/08/01	1	16.10	1	16.30	16.30	0	988	0.00%
2018/07/30	0	0.00	1	16.25	15.80	-1	1,013	-0.10%
2018/07/26	2	16.18	0	0.00	16.35	2	927	0.22%
2018/07/25	1	16.70	2	16.60	16.20	-1	879	-0.11%
2018/07/24	1	16.40	0	0.00	16.40	1	835	0.12%
2018/07/16	0	0.00	1	15.30	15.30	-1	831	-0.12%
2018/05/25	0	0.00	26	17.05	17.15	-26	925	-2.81%
2018/05/23	5	17.00	0	0.00	17.10	5	941	0.53%
2018/05/22	2	17.05	5	17.25	17.00	-3	953	-0.31%
2018/05/21	24	17.05	15	17.05	17.05	9	959	0.94%
2018/05/10	0	0.00	1	17.65	17.70	-1	1,011	-0.10%
2018/05/08	1	17.95	0	0.00	17.85	1	1,026	0.10%
2018/04/25	0	0.00	74	17.33	17.40	-74	1,042	-7.10%
2018/04/17	5	17.60	0	0.00	17.65	5	1,124	0.44%
2018/04/13	31	18.13	0	0.00	18.00	31	1,120	2.77%
2018/04/10	0	0.00	5	17.80	17.70	-5	1,153	-0.43%
2018/03/20	0	0.00	4	18.25	18.30	-4	1,121	-0.36%
2018/02/09	0	0.00	5	18.30	18.70	-5	1,155	-0.43%
2018/01/25	9	20.50	0	0.00	20.40	9	1,178	0.76%
2018/01/24	5	20.20	0	0.00	20.40	5	1,166	0.43%
2018/01/08	48	21.60	0	0.00	21.20	48	1,031	4.65%