新興 (2605)-元大-大甲券商分點個股進出

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

新興

(2605)

可現股當沖

股價
25.95
漲跌
▲0.25
漲幅
+0.97%
成交量
5,419張
產業
上市航運類股
756人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

新興 (2605)籌碼相關－元大-大甲券商分點個股進出

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-大甲券商分點個股進出
元大-大甲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
2024/05/03	1	25.95	1	26.10	25.95	0	9,329	0.00%
2024/05/02	2	25.70	0	0.00	25.70	2	9,303	0.02%
2024/04/30	3	25.83	1	26.60	26.00	2	9,313	0.02%
2024/04/29	11	26.66	9	26.59	26.55	2	9,260	0.02%
2024/04/26	13.1	26.35	51	26.45	26.60	-38	9,017	-0.42%
2024/04/25	5	26.14	5	25.78	25.70	0	8,833	0.00%
2024/04/24	43	26.02	0	0.00	26.15	43	8,851	0.49%
2024/04/23	1	25.80	33	25.91	25.90	-32	8,843	-0.36%
2024/04/22	22.5	26.76	9.6	26.42	26.00	12.9	8,812	0.15%
2024/04/19	3.1	25.36	32.3	27.12	26.60	-29.2	8,358	-0.35%
2024/04/18	1	25.10	0	0.00	25.15	1	7,740	0.01%
2024/04/16	4	25.16	0	0.00	25.25	4	7,912	0.05%
2024/04/12	34	26.30	35	26.21	26.35	-1	8,064	-0.01%
2024/04/11	14.6	26.15	42.2	26.11	26.10	-27.6	8,264	-0.33%
2024/04/10	10	25.00	0	0.00	24.95	10	8,698	0.11%
2024/04/09	0	0.00	3	24.78	24.95	-3	8,859	-0.03%
2024/04/08	10	23.80	0	0.00	24.10	10	8,969	0.11%
2024/04/03	0	23.90	28	23.95	23.90	-28	9,007	-0.31%
2024/03/29	1	24.05	0	0.00	24.05	1	9,291	0.01%
2024/03/28	0	0.00	1	24.45	24.30	-1	9,545	-0.01%
2024/03/27	2	24.15	0	0.00	24.35	2	9,689	0.02%
2024/03/26	1	24.40	0	0.00	24.40	1	9,921	0.01%
2024/03/25	1	25.00	4	25.03	25.15	-3	10,016	-0.03%
2024/03/20	1	25.70	0	0.00	25.10	1	10,917	0.01%
2024/03/19	0	0.00	1	25.70	25.70	-1	11,173	-0.01%
2024/03/15	30	24.57	0	0.00	24.55	30	12,038	0.25%
2024/03/14	0	0.00	2	25.50	25.15	-2	12,882	-0.02%
2024/03/12	1.1	26.14	2	25.90	25.95	-1	15,324	-0.01%
2024/03/11	5	26.41	5	26.25	26.35	0	17,041	0.00%
2024/03/08	5	25.53	11	25.45	25.35	-6	19,216	-0.03%
2024/03/07	0.2	26.10	2	25.95	25.50	-1.9	19,921	-0.01%
2024/03/06	23	26.45	1	26.45	26.35	22	20,398	0.11%
2024/03/05	9	27.36	7	27.05	27.15	2	20,507	0.01%
2024/03/04	1	27.05	3	27.05	27.00	-2	20,436	-0.01%
2024/03/01	4	27.29	0	0.00	27.20	4	20,874	0.02%
2024/02/29	5	27.59	14	27.99	27.65	-9	21,012	-0.04%
2024/02/27	1	26.80	0	0.00	27.05	1	20,683	0.00%
2024/02/26	35.1	27.68	36	27.92	27.40	-1	20,529	0.00%
2024/02/23	37	27.11	73	27.32	27.25	-36	20,350	-0.18%
2024/02/22	4	27.39	14	27.74	27.10	-10	20,186	-0.05%
2024/02/21	59.2	27.78	68	27.99	27.50	-8.9	19,912	-0.04%
2024/02/20	3	26.10	15.5	26.67	26.60	-12.5	19,353	-0.06%
2024/02/19	13	25.00	3	25.88	25.80	10	19,125	0.05%
2024/02/16	2	24.35	5	24.55	24.65	-3	18,996	-0.02%
2024/02/15	2	24.08	5	23.51	24.05	-3	18,938	-0.02%
2024/02/05	1	22.60	0	0.00	22.65	1	18,889	0.01%
2024/02/02	2.5	23.00	6	22.95	22.85	-3.5	18,942	-0.02%
2024/02/01	0	0.00	1	23.40	23.45	-1	18,981	-0.01%
2024/01/31	0	0.00	0	22.95	22.90	0	18,979	0.00%
2024/01/29	0.5	23.40	0	0.00	23.70	0.5	18,970	0.00%
2024/01/25	10.5	23.65	0	0.00	23.40	10.5	18,982	0.06%
2024/01/24	1	23.70	1	24.00	23.85	0	19,030	0.00%
2024/01/22	1.5	23.72	1	23.90	23.80	0.5	19,033	0.00%
2024/01/19	0	0.00	1	23.55	23.55	-1	19,075	-0.01%
2024/01/18	2.5	23.68	8	23.70	23.60	-5.5	19,136	-0.03%
2024/01/17	0.4	23.50	0	0.00	23.40	0.4	19,114	0.00%
2024/01/16	2	24.10	6	23.80	23.80	-4	19,150	-0.02%
2024/01/15	0	0.00	3	24.47	24.50	-3	19,233	-0.02%
2024/01/12	2	24.60	5	24.53	24.45	-3	19,412	-0.02%
2024/01/11	8	24.53	3	24.50	24.55	5	19,744	0.03%
2024/01/10	4.2	24.95	26	25.10	24.70	-21.8	19,772	-0.11%
2024/01/09	5.2	26.07	25	26.01	25.80	-19.8	19,675	-0.10%
2024/01/08	3.2	27.07	0	0.00	26.95	3.2	19,526	0.02%
2024/01/05	13	27.19	2	27.33	27.60	11	19,410	0.06%
2024/01/04	90	27.00	9	26.90	27.30	81	19,050	0.43%
2024/01/03	5	25.80	4	26.20	26.20	1	18,525	0.01%
2024/01/02	2	25.95	2	25.83	25.60	0	18,647	0.00%
2023/12/29	1	25.45	0	0.00	25.35	1	18,537	0.01%
2023/12/28	3	25.22	3	25.20	25.20	0	18,565	0.00%
2023/12/27	2	25.98	4	25.88	25.60	-2	18,584	-0.01%
2023/12/26	3	26.05	4	25.78	25.80	-1	18,640	-0.01%
2023/12/25	17	25.59	6	25.18	25.55	11	18,655	0.06%
2023/12/22	4	26.84	12	26.87	26.70	-8	18,759	-0.04%
2023/12/21	18	26.99	5	26.95	27.05	13	18,665	0.07%
2023/12/20	6	26.73	3	26.77	26.80	3	18,503	0.02%
2023/12/19	13	26.93	10	26.76	26.85	3	18,498	0.02%
2023/12/18	26	27.48	14	27.86	27.55	12	18,534	0.06%
2023/12/15	1	27.35	0	0.00	27.20	1	18,789	0.01%
2023/12/14	10	27.42	25	27.27	27.30	-15	18,972	-0.08%
2023/12/13	32	28.07	107	28.43	27.75	-75	19,259	-0.39%	大賣/
2023/12/12	25	27.90	66	28.20	27.90	-41	19,542	-0.21%
2023/12/11	640	28.73	484	28.07	27.90	156	19,459	0.80%	大買/大賣/鉅額交易
2023/12/08	340	28.14	310	28.41	29.30	30	18,535	0.16%	大買/大賣/
2023/12/07	133	27.64	130	28.01	28.10	3	16,888	0.02%	大買/大賣/
2023/12/06	286.1	28.04	283	28.16	28.50	3.1	16,039	0.02%	大買/大賣/
2023/12/05	143	28.40	156.5	28.62	28.80	-13.5	14,345	-0.09%	大買/大賣/
2023/12/04	15	24.77	32	25.83	26.20	-17	12,101	-0.14%
2023/12/01	16	23.69	50	23.71	23.85	-34	11,401	-0.30%
2023/11/30	10	22.68	9	22.96	22.60	1	10,862	0.01%
2023/11/29	7	22.06	4	22.39	22.30	3	10,612	0.03%
2023/11/28	29	22.43	29	22.22	22.30	0	10,412	0.00%
2023/11/27	3	21.53	1	22.10	21.30	2	9,810	0.02%
2023/11/24	14	20.60	16	20.81	20.65	-2	9,572	-0.02%
2023/11/21	0	0.00	4	20.55	20.40	-4	9,592	-0.04%
2023/11/20	13	20.40	1	20.70	20.45	12	9,698	0.12%
2023/11/17	1	21.00	1	21.00	20.70	0	9,992	0.00%
2023/11/16	0	0.00	20	20.46	20.55	-20	10,185	-0.20%
2023/11/15	18	20.23	13	20.35	20.15	5	10,589	0.05%
2023/11/14	2	20.20	0	0.00	20.15	2	10,833	0.02%
2023/11/13	3	20.05	1	20.25	20.15	2	10,833	0.02%
2023/11/10	0	0.00	1	20.45	20.25	-1	10,784	-0.01%
2023/11/09	1	20.55	2	20.93	20.55	-1	10,716	-0.01%
2023/11/08	3	21.40	1	21.35	21.25	2	10,699	0.02%
2023/11/06	1	21.75	0	0.00	21.70	1	10,692	0.01%
2023/11/03	2	21.80	0	0.00	21.70	2	10,676	0.02%
2023/11/02	4	21.50	0	0.00	21.55	4	10,640	0.04%
2023/10/31	2	22.05	8	22.20	21.60	-6	10,527	-0.06%
2023/10/30	0	0.00	1	22.00	22.30	-1	10,489	-0.01%
2023/10/27	2	22.28	0	0.00	22.20	2	10,461	0.02%
2023/10/26	3	22.20	1	22.30	22.25	2	10,411	0.02%
2023/10/25	13	22.95	14	23.09	22.90	-1	10,421	-0.01%
2023/10/24	13	22.23	0	0.00	22.95	13	10,430	0.12%
2023/10/23	6	22.85	0.1	22.91	22.70	5.9	10,314	0.06%
2023/10/20	4	24.08	1	23.85	23.90	3	10,141	0.03%
2023/10/19	4	24.06	19	23.94	24.45	-15	9,938	-0.15%
2023/10/18	1	23.60	0	0.00	22.75	1	9,503	0.01%
2023/10/17	10	22.80	0	0.00	22.60	10	9,367	0.11%
2023/10/16	0	0.00	1	23.05	23.10	-1	9,312	-0.01%
2023/10/13	3.2	24.02	2	23.80	23.75	1.2	9,248	0.01%
2023/10/12	1	23.50	8	23.54	23.60	-7	9,136	-0.08%
2023/10/11	11	24.43	5.5	23.89	23.85	5.5	9,077	0.06%
2023/10/06	8	24.08	44	24.12	24.30	-36	8,907	-0.40%
2023/10/05	5	23.34	6	23.37	23.10	-1	8,616	-0.01%
2023/10/04	3	23.00	3	23.03	22.90	0	8,536	0.00%
2023/10/03	6	22.95	1	22.90	22.90	5	8,479	0.06%
2023/10/02	5	22.75	332	22.98	22.55	-327	8,403	-3.89%	大賣/鉅額交易
2023/09/28	156	24.33	3	23.78	23.75	153	8,239	1.86%	大買/鉅額交易
2023/09/27	199	24.45	23	24.13	23.60	176	8,122	2.17%	大買/鉅額交易
2023/09/26	3	23.45	0.1	23.60	23.30	3	7,747	0.04%
2023/09/25	0.1	23.65	0	0.00	23.70	0.1	7,734	0.00%
2023/09/22	1	22.70	0	0.00	22.90	1	7,662	0.01%
2023/09/21	17	23.47	6	23.75	23.30	11	7,516	0.15%
2023/09/20	26	24.53	28.5	24.47	23.85	-2.5	7,195	-0.03%
2023/09/19	12	24.42	9.5	23.93	23.85	2.5	6,443	0.04%
2023/09/18	23.5	23.88	14	23.84	23.70	9.5	6,102	0.16%
2023/09/15	42	23.63	55	23.99	24.30	-13	5,512	-0.24%
2023/09/14	30	21.47	55	21.78	22.10	-25	4,726	-0.53%
2023/09/12	1	20.75	0	0.00	20.80	1	4,367	0.02%
2023/09/11	10	20.30	0	0.00	20.40	10	4,361	0.23%
2023/09/08	1	21.05	8	20.99	20.85	-7	4,365	-0.16%
2023/09/07	3	20.77	3	21.28	20.50	0	4,285	0.00%
2023/09/06	13	20.99	20	21.29	20.95	-7	4,247	-0.16%
2023/09/05	0	0.00	5	20.60	20.60	-5	4,136	-0.12%
2023/09/04	0	0.00	4	20.31	20.30	-4	4,141	-0.10%
2023/08/30	9	20.00	0	0.00	20.15	9	4,135	0.22%
2023/08/29	8	19.97	0	0.00	20.00	8	4,128	0.19%
2023/08/28	2	19.60	0	0.00	19.50	2	4,147	0.05%
2023/08/25	1	20.15	0	0.00	19.80	1	4,151	0.02%
2023/08/24	25	20.49	11	20.41	20.10	14	4,108	0.34%
2023/08/23	17	21.38	27	21.16	21.25	-10	4,004	-0.25%
2023/08/22	9	20.09	12	20.49	21.15	-3	3,712	-0.08%
2023/08/21	256	20.74	454	20.24	19.85	-198	3,431	-5.77%	大買/大賣/鉅額交易
2023/08/18	220	20.49	19	20.45	20.95	201	2,996	6.71%	大買/鉅額交易
2023/08/17	1	19.10	3	19.05	19.05	-2	2,698	-0.07%
2023/08/14	1	18.30	0	0.00	18.15	1	2,692	0.04%
2023/08/10	0	0.00	1	18.90	18.90	-1	2,633	-0.04%
2023/08/02	1	19.25	1	19.40	19.10	0	2,817	0.00%
2023/07/31	0	0.00	1	19.05	18.80	-1	2,774	-0.04%
2023/07/28	5.3	19.33	1	19.40	19.30	4.3	2,744	0.16%
2023/07/27	0	0.00	3	18.70	18.95	-3	2,658	-0.11%
2023/07/24	1	18.50	0	0.00	18.35	1	2,678	0.04%
2023/07/19	1	18.65	66	18.80	18.75	-65	2,738	-2.37%
2023/07/18	4	18.75	0	0.00	18.80	4	2,758	0.14%
2023/07/13	2	18.83	0	0.00	18.70	2	2,823	0.07%
2023/07/12	0.1	19.15	0	0.00	19.05	0.1	2,822	0.00%
2023/07/10	1	19.80	1	19.90	19.55	0	2,869	0.00%
2023/07/07	1	19.85	0.1	19.95	19.80	0.9	2,903	0.03%
2023/07/06	5	20.14	0	0.00	20.10	5	2,903	0.17%
2023/07/05	2.1	20.38	0	0.00	20.35	2.1	2,950	0.07%
2023/07/03	2.3	20.63	2	20.83	20.80	0.3	3,184	0.01%
2023/06/30	1	20.25	0	0.00	20.10	1	3,158	0.03%
2023/06/28	1	20.75	2	20.75	20.55	-1	3,170	-0.03%
2023/06/27	1	21.05	0	0.00	20.75	1	3,263	0.03%
2023/06/26	2	21.40	2	21.58	21.25	0	3,363	0.00%
2023/06/16	2	21.73	2	21.80	21.60	0	3,810	0.00%
2023/06/15	52	21.67	12	21.58	21.50	40	3,854	1.04%
2023/06/14	11	21.73	1	21.65	21.60	10	3,950	0.25%
2023/06/12	1	21.35	0	0.00	21.25	1	4,440	0.02%
2023/06/09	1	21.60	1	21.40	21.60	0	4,557	0.00%
2023/06/08	2	22.08	1	22.10	21.75	1	4,624	0.02%
2023/06/07	9	21.45	8	21.30	21.35	1	4,773	0.02%
2023/06/06	4	21.08	0	0.00	21.20	4	4,833	0.08%
2023/06/02	0	0.00	1	20.50	20.40	-1	5,132	-0.02%
2023/06/01	4	20.35	0	0.00	20.45	4	5,466	0.07%
2023/05/31	1	20.95	0	0.00	20.80	1	5,852	0.02%
2023/05/30	0	0.00	9	21.27	21.05	-9	6,669	-0.13%
2023/05/24	1	22.45	0	0.00	22.45	1	8,884	0.01%
2023/05/10	9	22.46	3	22.60	22.45	6	8,826	0.07%
2023/05/03	2	21.70	0	0.00	21.65	2	8,753	0.02%
2023/05/02	0	0.00	1	22.20	22.20	-1	8,780	-0.01%
2023/04/28	1	22.50	0	0.00	22.50	1	8,760	0.01%
2023/04/25	2	22.88	1	23.45	22.40	1	8,694	0.01%
2023/04/21	1	23.50	0	0.00	23.25	1	8,662	0.01%
2023/04/19	0	0.00	20	24.25	24.15	-20	8,602	-0.23%
2023/04/18	2	24.80	1	25.40	24.50	1	8,575	0.01%
2023/04/17	1	25.20	1	25.30	25.25	0	8,545	0.00%
2023/04/14	1	25.20	0	0.00	25.20	1	8,534	0.01%
2023/04/13	0	0.00	1	25.25	25.10	-1	8,531	-0.01%
2023/04/10	1	25.80	0	0.00	25.60	1	8,468	0.01%
2023/04/06	0	0.00	2	25.40	25.50	-2	8,432	-0.02%
2023/03/31	4	24.70	4	24.75	24.75	0	8,349	0.00%
2023/03/29	0	0.00	5	24.41	24.45	-5	8,700	-0.06%
2023/03/28	3	24.67	2	25.05	24.35	1	8,788	0.01%
2023/03/27	4	24.41	5	24.75	24.90	-1	8,738	-0.01%
2023/03/23	1	24.30	0	0.00	23.75	1	8,719	0.01%
2023/03/22	3	25.32	7.1	25.65	24.85	-4.1	8,581	-0.05%
2023/03/21	2	24.80	2.2	24.88	24.75	-0.2	8,388	0.00%
2023/03/20	4	24.88	4	24.86	24.45	0	8,336	0.00%
2023/03/17	1.2	24.87	0	0.00	24.65	1.2	8,284	0.01%
2023/03/16	0	0.00	2	25.35	25.10	-2	8,185	-0.02%
2023/03/15	4	25.68	6	25.86	25.90	-2	7,998	-0.03%
2023/03/14	9	25.24	14	25.11	25.00	-5	7,709	-0.06%
2023/03/10	11	25.29	1	25.50	25.00	10	7,522	0.13%
2023/03/09	3	25.53	0.7	25.81	25.50	2.4	7,367	0.03%
2023/03/08	11.2	25.67	2	25.70	25.65	9.2	7,310	0.13%
2023/03/07	0.2	26.50	1.2	26.51	26.45	-1	7,152	-0.01%
2023/03/06	3.2	26.63	0.2	26.48	26.85	3	7,073	0.04%
2023/03/03	26.4	26.73	11.2	26.38	27.00	15.2	6,800	0.22%
2023/03/02	50.2	26.34	47.9	26.84	26.10	2.3	6,399	0.04%
2023/03/01	89.9	26.48	27	26.06	25.40	62.9	5,622	1.12%
2023/02/24	30	24.71	17.5	25.08	25.70	12.5	4,432	0.28%
2023/02/23	6.5	22.85	19	22.68	23.40	-12.5	3,756	-0.33%
2023/02/22	1	21.30	0	0.00	21.30	1	3,407	0.03%
2023/02/21	0	0.00	3	21.17	21.25	-3	3,384	-0.09%
2023/02/20	0	0.00	20	21.10	21.00	-20	3,461	-0.58%
2023/02/16	0	0.00	2	20.80	20.80	-2	3,472	-0.06%
2023/02/15	0	0.00	1	20.50	20.30	-1	3,495	-0.03%
2023/02/14	0	0.00	1	20.45	20.45	-1	3,519	-0.03%
2023/02/10	0	0.00	3	19.85	19.85	-3	3,590	-0.08%
2023/02/09	3	20.70	0	0.00	20.30	3	3,628	0.08%
2023/02/06	4	20.18	0	0.00	20.25	4	3,680	0.11%
2023/02/02	1	20.20	1	20.20	20.35	0	3,683	0.00%
2023/02/01	4	20.35	0	0.00	20.40	4	3,684	0.11%
2023/01/13	0	0.00	1	19.30	19.35	-1	3,647	-0.03%
2023/01/09	0	0.00	1	19.15	19.15	-1	3,677	-0.03%
2022/12/30	2	20.00	0	0.00	20.00	2	3,718	0.05%
2022/12/28	0	0.00	5	20.50	20.50	-5	3,731	-0.13%
2022/12/27	5	20.60	0	0.00	20.65	5	3,757	0.13%
2022/12/26	1	20.05	0	0.00	20.30	1	3,714	0.03%
2022/12/23	1	20.60	0	0.00	20.65	1	3,703	0.03%
2022/12/22	25	21.35	26	21.60	21.40	-1	3,650	-0.03%
2022/12/20	1	20.90	0	0.00	20.10	1	3,388	0.03%
2022/12/16	0	0.00	4	20.50	20.65	-4	3,428	-0.12%
2022/12/15	7	20.31	6	20.42	20.45	1	3,384	0.03%
2022/12/14	0	0.00	3	19.85	19.95	-3	3,491	-0.09%
2022/12/05	0	0.00	1	20.00	19.90	-1	3,731	-0.03%
2022/12/02	1	19.85	0	0.00	19.75	1	3,727	0.03%
2022/12/01	0	0.00	1	20.60	20.20	-1	3,716	-0.03%
2022/11/30	0	0.00	0	20.05	20.10	0	3,679	0.00%
2022/11/28	1	19.60	1	20.10	19.45	0	3,679	0.00%
2022/11/25	0	0.00	1	20.00	19.95	-1	3,683	-0.03%
2022/11/24	0	0.00	2	19.43	19.45	-2	3,637	-0.05%
2022/11/23	2	19.25	3	19.25	19.25	-1	3,630	-0.03%
2022/11/18	1	18.45	0	0.00	18.45	1	3,683	0.03%
2022/11/16	2	19.30	2	19.63	19.05	0	3,815	0.00%
2022/11/15	0	0.00	30	18.96	19.00	-30	3,824	-0.78%
2022/11/11	0	0.00	21	18.72	18.75	-21	4,545	-0.46%
2022/11/10	30	18.70	1	18.75	18.65	29	4,525	0.64%
2022/11/09	2	18.40	0	0.00	18.35	2	4,511	0.04%
2022/11/08	0	0.00	2	19.05	18.70	-2	4,494	-0.04%
2022/11/07	0	0.00	3	18.38	18.45	-3	4,462	-0.07%
2022/11/04	3	17.78	1	17.90	17.70	2	4,449	0.04%
2022/11/03	0	0.00	1	17.50	17.40	-1	4,412	-0.02%
2022/10/31	0	0.00	1	17.70	17.65	-1	4,442	-0.02%
2022/10/28	1	17.90	0	0.00	17.90	1	4,494	0.02%
2022/10/24	0	0.00	1	18.45	18.30	-1	4,594	-0.02%
2022/10/20	1	17.75	0	0.00	18.10	1	4,660	0.02%
2022/10/19	1	18.75	1	18.75	18.35	0	4,747	0.00%
2022/10/13	1.5	17.60	0	0.00	17.45	1.5	5,626	0.03%
2022/10/12	1	18.65	1	18.70	18.65	0	5,660	0.00%
2022/10/11	0	0.00	1	19.35	19.30	-1	5,650	-0.02%
2022/10/06	0	0.00	1	19.50	19.85	-1	5,659	-0.02%
2022/10/05	1	19.85	1	19.95	19.55	0	5,671	0.00%
2022/10/04	1	18.65	2	18.95	19.25	-1	5,670	-0.02%
2022/10/03	0	0.00	20	18.65	18.35	-20	5,630	-0.36%
2022/09/29	1	18.85	0	0.00	18.50	1	5,621	0.02%
2022/09/28	9	19.68	8	20.00	18.60	1	5,604	0.02%
2022/09/26	2	20.60	5	20.55	19.85	-3	5,552	-0.05%
2022/09/23	6	21.79	24	21.52	21.30	-18	5,520	-0.33%
2022/09/22	24	21.39	32	21.54	21.20	-8	5,439	-0.15%
2022/09/21	23	21.68	14	21.46	21.40	9	5,394	0.17%
2022/09/20	14	21.07	14	20.93	20.90	0	5,261	0.00%
2022/09/19	1	20.90	0	0.00	20.65	1	5,321	0.02%
2022/09/16	1	21.85	0	0.00	21.85	1	5,335	0.02%
2022/09/15	10	21.46	10	21.59	21.75	0	5,368	0.00%
2022/09/14	3	20.75	3	20.75	20.75	0	5,276	0.00%
2022/09/06	5	20.29	5	20.10	20.10	0	5,500	0.00%
2022/09/05	8	20.42	5	20.10	20.10	3	5,528	0.05%
2022/09/02	7	20.80	7	21.05	20.20	0	5,542	0.00%
2022/09/01	3	20.90	0	0.00	20.75	3	5,521	0.05%
2022/08/31	4	21.04	0	0.00	21.45	4	5,517	0.07%
2022/08/30	0	0.00	1	21.50	21.55	-1	5,504	-0.02%
2022/08/29	1	21.75	3	21.55	21.55	-2	5,509	-0.04%
2022/08/26	9	22.89	6	23.05	22.90	3	5,457	0.05%
2022/08/25	2	23.00	0	0.00	23.00	2	5,442	0.04%
2022/08/24	2	23.73	2	23.43	23.15	0	5,448	0.00%
2022/08/23	2	24.00	2	23.58	23.70	0	5,430	0.00%
2022/08/22	2	23.15	0	0.00	23.95	2	5,325	0.04%
2022/08/19	38	24.58	6	24.52	24.20	32	5,266	0.61%
2022/08/18	14	23.63	16	24.27	24.75	-2	4,912	-0.04%
2022/08/16	0	0.00	50	22.45	22.65	-50	4,660	-1.07%
2022/08/15	3	22.25	3	22.45	22.45	0	4,882	0.00%
2022/08/11	0	0.00	1	22.85	22.40	-1	5,046	-0.02%
2022/08/09	7	22.85	7	22.85	23.05	0	5,114	0.00%
2022/08/04	0	22.70	0	0.00	22.60	0	5,434	0.00%
2022/08/03	0	23.55	0	0.00	22.95	0	5,635	0.00%
2022/07/27	1	23.60	1	23.55	23.70	0	6,772	0.00%
2022/07/26	11	23.73	0	0.00	23.60	11	6,987	0.16%
2022/07/25	12	24.68	9	24.70	24.50	3	7,305	0.04%
2022/07/22	72	25.58	39	25.55	25.50	33	7,465	0.44%
2022/07/21	2	24.73	6	24.84	24.85	-4	7,566	-0.05%
2022/07/19	4	21.30	4	21.60	21.50	0	7,949	0.00%
2022/07/18	5	20.90	5	20.95	20.95	0	9,460	0.00%
2022/07/15	1	20.30	1	20.40	20.35	0	10,526	0.00%
2022/07/12	0	0.00	5	19.75	19.75	-5	11,648	-0.04%
2022/07/05	0	0.00	5	20.35	20.45	-5	11,756	-0.04%
2022/07/04	1	19.70	1	19.80	19.75	0	11,744	0.00%
2022/07/01	5	19.80	0	0.00	19.20	5	11,731	0.04%
2022/06/28	0	0.00	10	21.65	21.85	-10	11,632	-0.09%
2022/06/27	12	21.84	9	21.90	21.90	3	11,618	0.03%
2022/06/24	0	0.00	2	20.80	20.80	-2	11,560	-0.02%
2022/06/23	10	20.65	0	0.00	20.25	10	11,530	0.09%
2022/06/22	10	20.65	10	21.40	20.80	0	11,492	0.00%
2022/06/21	0	0.00	10	21.65	21.55	-10	11,420	-0.09%
2022/06/20	2	20.85	3	21.90	20.85	-1	11,394	-0.01%
2022/06/17	1	22.80	6	23.11	22.60	-5	11,316	-0.04%
2022/06/16	2	23.25	1	24.00	22.95	1	11,333	0.01%
2022/06/13	1	24.60	0	0.00	24.50	1	11,431	0.01%
2022/06/10	1	25.85	0	0.00	25.70	1	11,566	0.01%
2022/06/09	22	25.95	0	0.00	26.00	22	11,788	0.19%
2022/06/07	1	26.55	0	0.00	26.55	1	12,938	0.01%
2022/06/02	0	0.00	1	27.10	27.00	-1	13,199	-0.01%
2022/06/01	1	27.30	3	27.20	27.25	-2	13,321	-0.02%
2022/05/30	0	0.00	1	27.10	27.10	-1	13,493	-0.01%
2022/05/24	2	26.83	0	0.00	27.10	2	13,941	0.01%
2022/05/23	3	26.93	4	26.95	26.85	-1	14,091	-0.01%
2022/05/20	2	26.05	0	0.00	26.05	2	13,981	0.01%
2022/05/19	3	25.67	22	26.17	26.15	-19	14,115	-0.13%
2022/05/18	0	0.00	2	26.50	26.50	-2	14,198	-0.01%
2022/05/17	3	26.27	0	0.00	26.10	3	14,197	0.02%
2022/05/16	2	26.05	3	26.52	26.70	-1	14,172	-0.01%
2022/05/13	11	26.95	24	26.65	26.65	-13	14,126	-0.09%
2022/05/12	19	27.66	20	27.01	26.50	-1	14,044	-0.01%
2022/05/11	24	28.22	20	27.90	27.90	4	13,901	0.03%
2022/05/10	30	29.74	28	29.69	29.25	2	13,714	0.01%
2022/05/09	17	30.48	0	0.00	29.20	17	13,542	0.13%
2022/05/06	2	29.40	3	30.02	30.15	-1	13,483	-0.01%
2022/05/05	6	30.48	8	30.33	30.40	-2	13,386	-0.01%
2022/05/04	31	30.81	32	30.91	30.20	-1	13,143	-0.01%
2022/05/03	5	29.47	22	29.30	29.50	-17	12,726	-0.13%
2022/04/29	38	28.99	23	29.79	30.05	15	12,531	0.12%
2022/04/28	2	28.50	17	28.50	28.25	-15	12,190	-0.12%
2022/04/27	25	28.76	3	28.87	28.75	22	11,951	0.18%
2022/04/26	25	30.75	16	29.25	28.40	9	11,537	0.08%
2022/04/25	9	30.87	14	31.15	30.50	-5	11,187	-0.04%
2022/04/22	74	32.45	471	32.09	33.00	-397	10,690	-3.71%	大賣/鉅額交易
2022/04/21	417	31.74	44	31.13	31.95	373	9,153	4.07%	大買/鉅額交易
2022/04/20	34	29.68	43	30.49	29.20	-9	8,103	-0.11%
2022/04/19	15	28.41	0	0.00	28.15	15	7,118	0.21%
2022/04/18	0	0.00	1	27.35	27.30	-1	7,038	-0.01%
2022/04/14	1	27.30	0	27.00	27.30	1	6,965	0.01%
2022/04/12	1	26.10	0	0.00	25.90	1	6,961	0.01%
2022/04/11	0	0.00	1	27.10	26.50	-1	6,973	-0.01%
2022/04/08	1	27.10	6	26.85	26.90	-5	6,999	-0.07%
2022/04/07	0	26.85	23	26.50	26.50	-23	7,039	-0.33%
2022/04/06	0	0.00	1	27.30	27.30	-1	7,050	-0.01%
2022/03/25	0	0.00	1	28.00	27.85	-1	7,742	-0.01%
2022/03/24	1	28.60	0	0.00	28.55	1	7,738	0.01%
2022/03/23	0	0.00	1	28.95	28.75	-1	7,841	-0.01%
2022/03/22	0	0.00	0.1	28.65	28.60	-0.1	7,898	0.00%
2022/03/21	1	28.90	10	28.85	28.95	-9	8,006	-0.11%
2022/03/16	0	0.00	2	27.60	27.50	-2	8,091	-0.02%
2022/03/15	6	27.60	5	27.85	27.40	1	8,137	0.01%
2022/03/14	53	29.35	6	29.18	28.80	47	8,432	0.56%
2022/03/11	45.3	29.95	40.3	29.15	29.60	5	8,444	0.06%
2022/03/10	18	30.19	26	30.09	30.00	-8	8,269	-0.10%
2022/03/09	1	27.60	1	28.05	28.15	0	7,648	0.00%
2022/03/08	0	0.00	2	27.75	26.90	-2	7,804	-0.03%
2022/03/07	3	27.93	2	27.88	28.00	1	7,813	0.01%
2022/03/04	1	28.40	2	28.55	28.40	-1	7,872	-0.01%
2022/03/03	0	0.00	12	28.53	28.60	-12	7,866	-0.15%
2022/03/02	5	28.12	0	0.00	27.85	5	7,971	0.06%
2022/03/01	4	28.55	3	28.20	28.15	1	8,153	0.01%
2022/02/25	26	28.97	3	28.45	28.20	23	8,264	0.28%
2022/02/24	3	28.37	3	28.50	27.30	0	8,173	0.00%
2022/02/23	10	28.65	3	28.07	28.15	7	8,174	0.09%
2022/02/22	33	28.19	7	28.80	27.50	26	8,051	0.32%
2022/02/21	1	28.60	9.1	28.77	28.20	-8.1	8,013	-0.10%
2022/02/18	7.1	27.82	1	27.95	28.00	6.1	7,872	0.08%
2022/02/17	1	27.10	1	27.35	27.35	0	7,886	0.00%
2022/02/16	1	27.10	0	0.00	27.25	1	7,942	0.01%
2022/02/15	1	26.85	62	26.93	26.70	-61	8,035	-0.76%
2022/02/14	1	26.85	2	26.58	26.50	-1	8,213	-0.01%
2022/02/10	7	26.94	2	26.68	26.90	5	8,711	0.06%
2022/02/09	1	26.50	2	26.50	26.70	-1	8,825	-0.01%
2022/02/08	0	0.00	9	26.10	26.40	-9	8,857	-0.10%
2022/02/07	9	25.00	0	0.00	25.70	9	8,953	0.10%
2022/01/26	0	0.00	2	24.50	24.55	-2	9,350	-0.02%
2022/01/25	2.5	24.02	0	0.00	24.05	2.5	9,484	0.03%
2022/01/24	0	0.00	1	25.10	25.15	-1	9,524	-0.01%
2022/01/21	0.2	25.75	2	25.60	25.25	-1.8	9,680	-0.02%
2022/01/20	1	26.20	4	26.45	26.45	-3	9,740	-0.03%
2022/01/19	2.1	26.64	0	0.00	26.30	2.1	9,896	0.02%
2022/01/17	1	27.00	0	0.00	27.15	1	10,344	0.01%
2022/01/14	1	26.70	2	27.00	27.05	-1	10,580	-0.01%
2022/01/12	0	0.00	3	27.35	27.25	-3	10,847	-0.03%
2022/01/10	0	0.00	3	27.80	27.80	-3	11,386	-0.03%
2022/01/07	0.4	28.49	1	28.15	27.95	-0.6	11,551	-0.01%
2022/01/06	0.1	28.85	0	0.00	28.75	0.1	11,917	0.00%
2022/01/05	3.1	29.21	1	28.90	28.90	2.1	12,229	0.02%
2022/01/04	0	0.00	10	29.40	29.35	-10	12,557	-0.08%
2022/01/03	6.3	28.85	11	28.80	29.00	-4.7	13,097	-0.04%
2021/12/30	35.1	29.19	0	0.00	29.20	35.1	13,938	0.25%
2021/12/28	0	0.00	5	29.65	29.25	-5	14,596	-0.03%
2021/12/27	7	29.32	0	0.00	29.25	7	15,436	0.05%
2021/12/24	1	30.35	6	29.96	29.55	-5	16,233	-0.03%
2021/12/23	8	30.31	69	30.00	30.00	-61	17,091	-0.36%
2021/12/22	83	31.06	74	30.60	30.60	9	17,714	0.05%
2021/12/21	9	31.05	4	30.44	31.35	5	17,683	0.03%
2021/12/20	3	29.70	20	29.64	29.75	-17	17,477	-0.10%
2021/12/17	18	30.53	4.1	30.54	29.95	13.9	17,573	0.08%
2021/12/16	2	29.55	12	29.83	29.60	-10	17,526	-0.06%
2021/12/15	1	30.20	5	29.59	29.75	-4	17,501	-0.02%
2021/12/14	3	29.80	1	29.05	29.00	2	17,464	0.01%
2021/12/13	30.1	29.95	20.1	30.62	30.55	10	17,450	0.06%
2021/12/10	1.1	30.04	0	0.00	30.60	1.1	17,505	0.01%
2021/12/09	1	31.00	0	0.00	31.10	1	17,714	0.01%
2021/12/08	56	31.63	7	31.61	31.20	49	17,835	0.27%
2021/12/07	3	30.10	10	30.84	30.95	-7	17,465	-0.04%
2021/12/06	11	30.05	3	29.98	30.05	8	17,332	0.05%
2021/12/03	2	28.88	2	29.60	28.80	0	17,262	0.00%
2021/12/02	10	29.95	6	29.11	29.40	4	17,458	0.02%
2021/12/01	4	28.61	1	28.65	28.65	3	17,372	0.02%
2021/11/30	2	28.73	2	27.83	29.00	0	17,498	0.00%
2021/11/29	2	27.20	0	0.00	27.15	2	17,572	0.01%
2021/11/26	5	27.83	2	28.28	27.40	3	17,809	0.02%
2021/11/25	7	29.14	1	29.55	28.85	6	17,935	0.03%
2021/11/24	5	29.72	0	0.00	30.05	5	18,295	0.03%
2021/11/23	13	28.88	14	29.06	28.70	-1	18,414	-0.01%
2021/11/22	4	28.19	1	28.35	28.00	3	19,057	0.02%
2021/11/19	1	28.60	0	0.00	27.70	1	20,488	0.00%
2021/11/18	2	28.75	5	28.72	28.55	-3	22,165	-0.01%
2021/11/17	8	28.39	2	28.38	28.35	6	22,237	0.03%
2021/11/16	6	29.30	9	29.48	29.50	-3	22,449	-0.01%
2021/11/15	0	0.00	10	28.68	28.55	-10	22,949	-0.04%
2021/11/12	5	29.39	3	29.42	29.20	2	23,397	0.01%
2021/11/11	2	29.10	4.1	28.92	29.30	-2.1	23,441	-0.01%
2021/11/10	1	29.70	3	29.78	29.60	-2	23,428	-0.01%
2021/11/09	14	29.83	7	29.98	30.00	7	23,447	0.03%
2021/11/08	5	29.25	4	29.30	29.70	1	23,286	0.00%
2021/11/05	5	28.40	10	28.20	28.40	-5	23,459	-0.02%
2021/11/04	9	28.91	6	29.01	28.35	3	23,601	0.01%
2021/11/03	16	28.98	21	28.95	28.60	-5	23,613	-0.02%
2021/11/02	4	28.28	8	28.51	28.15	-4	23,632	-0.02%
2021/11/01	1.1	27.64	0	0.00	27.80	1.1	23,536	0.00%
2021/10/29	13	27.09	2	28.00	27.70	11	23,490	0.05%
2021/10/28	3	27.75	13	27.80	27.40	-10	23,422	-0.04%
2021/10/27	7	27.74	6	27.70	27.50	1	23,567	0.00%
2021/10/26	0	0.00	4	28.39	28.85	-4	24,010	-0.02%
2021/10/25	2	28.80	1	26.05	28.05	1	24,425	0.00%
2021/10/22	11	27.59	13	27.46	27.40	-2	24,559	-0.01%
2021/10/21	2	29.15	4	29.51	29.00	-2	24,781	-0.01%
2021/10/20	2	29.20	3	29.10	28.85	-1	24,809	0.00%
2021/10/19	3	29.18	24	29.34	29.15	-21	25,173	-0.08%
2021/10/18	38	29.13	49	28.98	29.20	-11	25,495	-0.04%
2021/10/15	18	30.80	18	30.75	30.70	0	25,478	0.00%
2021/10/14	25	31.33	7	31.11	30.90	18	25,577	0.07%
2021/10/13	28	32.89	11	32.37	31.90	17	25,525	0.07%
2021/10/12	22	34.01	3	33.77	33.65	19	26,659	0.07%
2021/10/08	17	36.61	14	36.60	36.25	3	27,292	0.01%
2021/10/07	14	35.89	20	36.66	36.40	-6	27,775	-0.02%
2021/10/06	16	34.92	9	35.47	34.00	7	27,723	0.03%
2021/10/05	27	35.75	16	35.19	35.95	11	28,502	0.04%
2021/10/04	32	35.48	33	35.35	36.50	-1	28,379	0.00%
2021/10/01	128.1	37.84	17	37.44	35.90	111.1	27,858	0.40%	大買/鉅額交易
2021/09/30	44	38.87	62.2	39.02	39.85	-18.2	27,282	-0.07%
2021/09/29	32	37.36	35	36.68	36.25	-3	26,780	-0.01%
2021/09/28	5	35.57	0	0.00	35.50	5	26,681	0.02%
2021/09/27	3	36.75	2	37.10	36.50	1	26,967	0.00%
2021/09/24	3	37.10	14	36.73	37.05	-11	27,389	-0.04%
2021/09/23	10	36.30	1	36.50	36.00	9	27,895	0.03%
2021/09/22	0	36.05	0	0.00	35.45	0	28,899	0.00%
2021/09/17	0	0.00	2	36.30	36.40	-2	29,389	-0.01%
2021/09/16	6.2	36.50	0	0.00	36.10	6.2	29,676	0.02%
2021/09/15	7	36.84	9.1	37.17	37.05	-2.1	31,292	-0.01%
2021/09/14	6	37.44	6.4	37.62	37.00	-0.4	33,519	0.00%
2021/09/13	5	37.16	25	37.02	37.20	-20	34,893	-0.06%
2021/09/10	15.1	35.70	16	35.82	35.85	-0.9	35,042	0.00%
2021/09/09	17	35.60	15	35.47	35.30	2	35,802	0.01%
2021/09/08	18	36.06	17	36.12	36.20	1	36,746	0.00%
2021/09/07	38	37.37	36	37.13	36.35	2	37,562	0.01%
2021/09/06	17	37.07	21	36.12	35.80	-4	38,023	-0.01%
2021/09/03	56	38.11	40	37.22	37.70	16	38,313	0.04%
2021/09/02	16	37.74	17	38.89	38.90	-1	38,214	0.00%
2021/09/01	23	39.72	2	38.65	38.50	21	38,146	0.06%
2021/08/31	6	40.85	6.1	40.95	40.40	-0.1	38,165	0.00%
2021/08/30	24	42.77	18	43.01	41.60	6	38,191	0.02%
2021/08/27	8	41.65	2	41.28	41.00	6	37,861	0.02%
2021/08/26	27.2	43.39	41	43.25	42.75	-13.8	37,985	-0.04%
2021/08/25	93	42.31	76	42.47	43.10	17	38,102	0.04%
2021/08/24	27.1	41.51	62.7	42.20	43.25	-35.7	36,942	-0.10%
2021/08/23	0	0.00	5	38.65	39.35	-5	35,626	-0.01%
2021/08/20	33	35.43	10	35.64	35.80	23	35,917	0.06%
2021/08/19	31	36.48	10	36.20	34.50	21	36,090	0.06%
2021/08/18	15	35.53	21	35.26	35.70	-6	35,873	-0.02%
2021/08/17	5	33.64	6.7	34.42	33.10	-1.7	36,218	0.00%
2021/08/16	12	33.93	5.3	34.08	33.95	6.7	37,250	0.02%
2021/08/13	23	35.27	2	35.94	34.90	21	37,687	0.06%
2021/08/12	0	0.00	1	36.15	35.95	-1	37,874	0.00%
2021/08/11	14	35.61	10	35.48	35.40	4	38,208	0.01%
2021/08/10	7	38.01	24	38.08	37.10	-17	38,133	-0.04%
2021/08/09	6	38.34	8	38.84	38.20	-2	38,463	-0.01%
2021/08/06	24	39.61	44	39.43	38.25	-20	38,865	-0.05%
2021/08/05	16	37.98	0	0.00	37.55	16	38,783	0.04%
2021/08/04	1	38.60	2	38.70	38.50	-1	39,050	0.00%
2021/08/03	5	38.63	6	38.64	38.25	-1	40,143	0.00%
2021/08/02	8	38.88	8	38.78	38.90	0	40,483	0.00%
2021/07/30	31	40.39	9	41.26	38.40	22	40,492	0.05%
2021/07/29	20	39.95	18	39.97	41.90	2	40,012	0.00%
2021/07/28	23	38.66	21	38.13	38.20	2	39,583	0.01%
2021/07/27	7	38.26	19.4	38.15	37.65	-12.4	39,417	-0.03%
2021/07/26	4	39.85	9	40.19	38.60	-5	39,346	-0.01%
2021/07/23	13	40.47	9	40.71	40.30	4	39,342	0.01%
2021/07/22	31	39.64	39	38.55	39.90	-8	39,101	-0.02%
2021/07/21	16	40.18	18.1	40.63	38.75	-2.1	38,911	-0.01%
2021/07/20	9	41.85	4	41.74	41.35	5	38,951	0.01%
2021/07/19	13	44.94	25	44.82	43.75	-12	40,114	-0.03%
2021/07/16	115.4	47.22	68	47.39	44.85	47.4	41,146	0.12%	大買/
2021/07/15	22	44.43	30.1	45.03	46.40	-8.1	41,185	-0.02%
2021/07/14	47	42.36	52.8	42.39	42.20	-5.8	42,389	-0.01%
2021/07/13	14.5	44.18	51.1	42.84	43.00	-36.6	42,183	-0.09%
2021/07/12	30	48.80	16.5	47.19	46.40	13.5	42,060	0.03%
2021/07/09	10.1	49.09	9.2	48.55	49.00	0.9	41,030	0.00%
2021/07/08	5	48.73	7.3	48.88	50.90	-2.3	41,077	-0.01%
2021/07/07	8.6	48.15	63.1	48.61	46.35	-54.5	40,963	-0.13%
2021/07/06	12	47.59	17.1	47.53	47.70	-5.1	40,853	-0.01%
2021/07/05	11	48.96	115.1	48.84	49.00	-104.1	40,576	-0.26%	大賣/鉅額交易
2021/07/02	13	55.00	9	55.27	54.00	4	40,090	0.01%
2021/07/01	19	56.15	14.1	57.29	56.50	4.9	39,808	0.01%
2021/06/30	40	52.19	22.6	52.41	53.90	17.4	39,398	0.04%
2021/06/29	39	52.07	17	51.19	51.90	22	38,902	0.06%
2021/06/28	54.1	47.27	7.2	49.51	49.90	46.9	38,022	0.12%
2021/06/25	2	45.40	18	45.40	45.40	-16	37,521	-0.04%
2021/06/24	79	40.47	83.6	41.05	41.30	-4.6	37,242	-0.01%
2021/06/23	99.3	38.04	90	37.50	37.55	9.3	35,612	0.03%
2021/06/22	121.2	39.41	66.1	39.44	39.90	55	33,373	0.16%	大買/
2021/06/21	12	36.24	102	36.30	36.30	-90	31,830	-0.28%	大賣/
2021/06/18	18	32.23	35	32.53	33.00	-17	31,713	-0.05%
2021/06/17	11	29.38	22	29.35	30.00	-11	31,502	-0.03%
2021/06/16	31	28.95	29	29.09	28.50	2	30,980	0.01%
2021/06/15	17	28.65	25	28.72	29.45	-8	30,498	-0.03%
2021/06/11	22	27.64	36	27.53	27.25	-14	29,919	-0.05%
2021/06/09	24	26.53	15	26.24	26.20	9	31,097	0.03%
2021/06/08	17	27.39	9	26.98	26.80	8	30,947	0.03%
2021/06/07	16	26.62	55	25.13	26.20	-39	30,768	-0.13%
2021/06/04	10	27.69	2	28.23	27.20	8	30,468	0.03%
2021/06/03	26	28.80	19.1	28.69	28.75	6.9	30,316	0.02%
2021/06/02	66.1	28.89	27	28.55	28.75	39.1	30,021	0.13%
2021/06/01	5.1	27.13	33.1	26.31	27.60	-28	29,193	-0.10%
2021/05/31	30	26.15	7	26.58	26.20	23	28,839	0.08%
2021/05/28	21.1	25.93	74	26.34	26.50	-52.9	28,437	-0.19%
2021/05/27	54	26.01	13.1	26.25	25.70	40.9	28,111	0.15%
2021/05/26	3.1	26.99	14	26.22	26.05	-10.9	27,653	-0.04%
2021/05/25	45	25.61	25	25.59	26.20	20	27,292	0.07%
2021/05/24	16	26.34	25.1	27.36	26.75	-9.1	26,502	-0.03%
2021/05/21	20.1	25.02	13	24.79	25.10	7.1	25,387	0.03%
2021/05/20	22	23.67	3	24.12	23.45	19	24,952	0.08%
2021/05/19	26	24.45	5	24.43	24.65	21	25,004	0.08%
2021/05/18	1	22.70	10	22.29	23.55	-9	24,640	-0.04%
2021/05/17	6	21.13	15	22.10	21.45	-9	24,438	-0.04%
2021/05/14	9	24.67	66.1	23.71	23.30	-57.1	23,925	-0.24%
2021/05/13	11	25.88	11	25.85	25.85	0	23,349	0.00%
2021/05/12	25	29.19	24	28.89	28.70	1	22,988	0.00%
2021/05/11	97	33.96	36	34.60	31.85	61	22,719	0.27%
2021/05/10	27	33.96	2	32.95	35.00	25	21,623	0.12%
2021/05/07	17	30.00	38	32.48	33.10	-21	21,216	-0.10%
2021/05/06	19	31.40	1	31.50	30.10	18	20,974	0.09%
2021/05/05	4	30.46	25	30.55	30.05	-21	20,872	-0.10%
2021/05/04	20	30.70	10	33.23	29.95	10	20,732	0.05%
2021/05/03	28	34.06	60	34.25	33.25	-32	20,590	-0.16%
2021/04/29	10	32.45	14	32.05	32.50	-4	20,313	-0.02%
2021/04/28	10	31.93	16	32.28	31.85	-6	20,265	-0.03%
2021/04/27	28	33.21	26	33.04	33.20	2	20,165	0.01%
2021/04/26	79	33.01	15	32.96	33.50	64	19,984	0.32%
2021/04/23	84	32.40	62.1	31.03	31.20	21.9	19,692	0.11%
2021/04/22	68.1	32.85	88	32.62	33.00	-19.9	18,534	-0.11%
2021/04/21	113.1	30.17	122	31.16	31.25	-8.9	17,455	-0.05%	大買/大賣/
2021/04/20	90	27.98	62.4	28.18	28.45	27.6	16,089	0.17%
2021/04/19	10	25.21	7	25.39	25.90	3	14,151	0.02%
2021/04/16	10	22.73	7.4	23.05	23.55	2.6	13,651	0.02%
2021/04/15	1	21.90	3	22.10	21.95	-2	13,176	-0.02%
2021/04/14	2	22.15	0	0.00	21.75	2	13,512	0.01%
2021/04/13	5	22.06	3	22.00	21.65	2	13,634	0.01%
2021/04/12	3	21.95	24	21.53	21.50	-21	13,664	-0.15%
2021/04/09	19	21.17	0	0.00	21.20	19	14,108	0.13%
2021/04/08	6	21.85	0	0.00	21.85	6	14,351	0.04%
2021/04/07	3	22.03	0	0.00	21.85	3	14,772	0.02%
2021/04/06	12	21.64	13	21.85	21.90	-1	16,249	-0.01%
2021/03/31	2	22.00	3	21.78	21.90	-1	17,566	-0.01%
2021/03/30	6	21.16	0	0.00	21.15	6	17,631	0.03%
2021/03/29	10	21.43	0	0.00	21.50	10	18,039	0.06%
2021/03/26	1	20.80	2	21.40	21.30	-1	19,605	-0.01%
2021/03/25	7	20.85	10	20.70	20.65	-3	20,652	-0.01%
2021/03/23	3	22.32	12	22.27	21.80	-9	21,080	-0.04%
2021/03/22	36	23.31	13	23.10	23.00	23	20,831	0.11%
2021/03/19	6	22.65	16	22.91	22.50	-10	20,375	-0.05%
2021/03/18	6	22.58	0	0.00	22.55	6	20,022	0.03%
2021/03/17	1	21.80	3	21.83	21.85	-2	19,727	-0.01%
2021/03/16	23	22.73	19	22.42	22.60	4	19,870	0.02%
2021/03/15	11	21.41	48	21.39	22.00	-37	19,908	-0.19%
2021/03/12	5	19.95	1	20.10	20.00	4	19,489	0.02%
2021/03/11	2	20.20	0	0.00	19.95	2	19,577	0.01%
2021/03/10	2	19.85	2	20.00	19.95	0	19,392	0.00%
2021/03/09	0	19.90	0.6	19.90	19.95	-0.6	19,393	0.00%
2021/03/08	15	19.80	0	0.00	19.55	15	19,297	0.08%
2021/03/05	0	0.00	10	20.00	19.65	-10	19,139	-0.05%
2021/03/04	5	20.10	6	20.00	20.00	-1	19,102	-0.01%
2021/03/03	0	0.00	4	19.70	20.00	-4	19,161	-0.02%
2021/03/02	10	19.90	2	20.35	19.55	8	19,315	0.04%
2021/02/26	2	19.90	2	19.60	20.00	0	19,310	0.00%
2021/02/25	5	19.75	0	0.00	20.00	5	19,285	0.03%
2021/02/24	4	20.08	0	0.00	19.50	4	19,241	0.02%
2021/02/23	0	0.00	17	20.17	20.05	-17	19,172	-0.09%
2021/02/22	65	20.30	68	20.24	20.25	-3	19,128	-0.02%
2021/02/19	22	20.08	50	20.15	20.00	-28	18,983	-0.15%
2021/02/18	4	19.23	0	0.00	19.80	4	18,564	0.02%
2021/02/05	2	17.40	0	0.00	17.35	2	18,366	0.01%
2021/02/02	20	18.25	0	0.00	17.90	20	18,517	0.11%
2021/02/01	0	0.00	3	17.53	17.60	-3	18,467	-0.02%
2021/01/26	0	0.00	5	18.85	18.75	-5	18,212	-0.03%
2021/01/25	9	19.14	5	18.94	19.00	4	18,154	0.02%
2021/01/22	6	18.50	6	18.58	18.95	0	18,049	0.00%
2021/01/21	17	18.56	12	18.68	18.25	5	17,920	0.03%
2021/01/20	5	18.25	8	18.69	18.05	-3	17,762	-0.02%
2021/01/19	33	19.20	10	19.95	19.30	23	17,600	0.13%
2021/01/18	0	0.00	15	19.37	19.55	-15	17,527	-0.09%
2021/01/15	21	19.92	24	19.60	19.80	-3	17,371	-0.02%
2021/01/14	5	21.21	1	21.05	20.95	4	17,105	0.02%
2021/01/13	0	0.00	2	21.45	20.60	-2	16,799	-0.01%
2021/01/12	2	20.95	5	20.89	20.60	-3	16,661	-0.02%
2021/01/11	3	21.75	50	21.82	21.75	-47	16,399	-0.29%
2021/01/08	12	20.94	5	20.86	20.60	7	16,071	0.04%
2021/01/07	38	20.50	12	20.63	20.65	26	15,843	0.16%
2021/01/06	43	21.98	1	22.10	21.10	42	15,420	0.27%
2021/01/05	4	22.90	10	22.58	22.85	-6	14,979	-0.04%
2021/01/04	16	23.44	240	23.03	23.35	-224	14,715	-1.52%	大賣/鉅額交易
2020/12/31	32	22.72	26	22.58	22.70	6	14,154	0.04%
2020/12/30	15	22.63	24	22.51	22.50	-9	13,819	-0.07%
2020/12/29	138	23.97	64	24.29	23.40	74	13,373	0.55%	大買/
2020/12/28	29	22.62	19	22.87	22.95	10	11,946	0.08%
2020/12/25	8	21.14	61	20.76	20.90	-53	11,038	-0.48%
2020/12/24	5	19.75	3	19.60	19.80	2	10,507	0.02%
2020/12/23	3	19.48	22	19.64	20.00	-19	10,363	-0.18%
2020/12/22	251	20.93	158	21.12	19.80	93	9,933	0.94%	大買/大賣/
2020/12/21	87	19.75	60	20.15	20.45	27	8,294	0.33%
2020/12/18	7	18.29	6	18.33	18.60	1	7,201	0.01%
2020/12/16	1	17.45	10	17.30	17.50	-9	6,504	-0.14%
2020/12/14	5	17.45	5	17.20	17.55	0	6,229	0.00%
2020/12/11	0	0.00	9	16.81	16.75	-9	6,034	-0.15%
2020/12/10	21	17.64	5	17.50	17.35	16	5,814	0.28%
2020/12/09	30	18.38	17.1	18.58	18.60	12.9	5,442	0.24%
2020/12/08	5	17.60	20	17.70	17.85	-15	4,384	-0.34%
2020/12/07	0	0.00	6	16.14	16.25	-6	4,114	-0.15%
2020/12/04	0	0.00	1	15.75	15.70	-1	3,990	-0.03%
2020/12/03	0	0.00	1	15.80	15.70	-1	4,051	-0.02%
2020/11/30	2	15.75	0	0.00	15.85	2	4,126	0.05%
2020/11/26	3	15.82	5	15.76	16.00	-2	4,002	-0.05%
2020/11/17	10	14.80	10	14.88	14.90	0	3,994	0.00%
2020/11/13	0	0.00	1	15.00	14.85	-1	4,027	-0.02%
2020/11/12	4	14.99	0	0.00	15.25	4	3,957	0.10%
2020/10/30	0	14.50	0	0.00	14.25	0	3,916	0.00%
2020/10/28	0	0.00	0	14.65	14.50	0	3,892	0.00%
2020/10/26	0	0.00	10	14.90	14.90	-10	3,868	-0.26%
2020/10/19	3	14.40	0	0.00	14.35	3	3,753	0.08%
2020/10/15	7	14.50	0	0.00	14.50	7	3,723	0.19%
2020/10/06	2	15.55	0	0.00	15.65	2	3,463	0.06%
2020/10/05	0	0.00	2	15.55	15.95	-2	3,387	-0.06%
2020/09/29	30	15.70	30	15.10	15.25	0	3,255	0.00%
2020/09/25	0	0.00	5	14.10	14.15	-5	3,044	-0.16%
2020/09/24	1	14.00	37	14.02	14.00	-36	3,030	-1.19%
2020/09/23	2	14.40	0	0.00	14.40	2	3,009	0.07%
2020/09/21	0	0.00	10	14.60	14.55	-10	2,958	-0.34%
2020/09/18	1	14.70	0	0.00	14.75	1	2,957	0.03%
2020/09/16	1	14.85	0	0.00	14.95	1	2,952	0.03%
2020/09/11	1	14.55	0	0.00	14.55	1	3,156	0.03%
2020/09/10	0	0.00	2	14.95	14.95	-2	3,094	-0.06%
2020/09/09	10	15.25	0	0.00	15.40	10	3,004	0.33%
2020/09/08	40	15.55	0	0.00	15.30	40	2,964	1.35%
2020/09/07	2	15.75	0.2	15.60	15.60	1.8	2,894	0.06%
2020/09/04	0	0.00	3	15.00	15.25	-3	2,783	-0.11%
2020/08/31	21.2	16.03	0.1	16.00	15.95	21.1	2,710	0.78%
2020/08/27	2	15.60	0	0.00	15.55	2	2,475	0.08%
2020/08/26	1	15.80	1	15.95	16.25	0	2,362	0.00%
2020/08/17	10	15.45	0	0.00	15.55	10	2,034	0.49%
2020/08/13	0	0.00	15	14.82	14.75	-15	1,899	-0.79%
2020/08/11	3	14.75	0	0.00	14.60	3	1,880	0.16%
2020/08/10	15	14.60	0	0.00	14.70	15	1,828	0.82%
2020/08/03	2	13.95	0	0.00	14.00	2	1,842	0.11%
2020/07/28	0	0.00	0.5	13.50	13.40	-0.5	1,879	-0.03%
2020/07/10	0	0.00	10	15.05	14.70	-10	2,365	-0.42%
2020/06/23	0	15.15	0	0.00	15.15	0	2,410	0.00%
2020/06/17	0	0.00	8	14.85	14.95	-8	2,169	-0.37%
2020/06/15	6	14.38	0	0.00	14.30	6	2,200	0.27%
2020/06/09	4	14.80	0	0.00	14.80	4	2,317	0.17%
2020/06/08	0	0.00	5	14.60	14.70	-5	2,325	-0.21%
2020/06/04	5	14.50	0	0.00	14.40	5	2,317	0.22%
2020/05/25	0	0.00	10	14.00	14.10	-10	2,314	-0.43%
2020/05/15	10	13.74	0	13.70	13.60	10	2,310	0.43%
2020/05/04	15	14.51	0	0.00	14.30	15	2,269	0.66%
2020/04/24	10	14.63	0	0.00	14.50	10	2,306	0.43%
2020/04/22	13	14.02	10	14.08	14.20	3	2,242	0.13%
2020/04/14	4	12.70	0	0.00	13.00	4	1,937	0.21%
2020/04/13	2	12.45	0	0.00	12.50	2	1,923	0.10%
2020/04/09	11	12.22	0	0.00	12.25	11	1,912	0.58%
2020/04/08	23	12.12	0	0.00	12.10	23	1,895	1.21%
2020/04/07	6	11.93	0	0.00	12.10	6	1,880	0.32%
2020/04/06	3	11.95	3	11.95	12.10	0	1,839	0.00%
2020/04/01	1	11.65	0	0.00	12.00	1	1,811	0.06%
2020/03/30	2	11.00	0	0.00	11.00	2	1,745	0.11%
2020/03/26	0	0.00	3	10.50	10.65	-3	1,698	-0.18%
2020/03/25	3	10.57	0	0.00	10.60	3	1,722	0.17%
2020/03/19	0	0.00	1	10.20	9.47	-1	1,721	-0.06%
2020/03/13	1	11.80	0	0.00	11.85	1	1,578	0.06%
2020/03/09	10	12.95	0	0.00	12.65	10	1,423	0.70%
2020/02/13	0	0.00	12	13.90	13.70	-12	1,410	-0.85%
2020/02/06	0	0.00	10	13.65	13.65	-10	1,365	-0.73%
2020/02/03	15.9	13.56	5	13.45	13.50	10.9	1,325	0.82%
2020/01/07	0	0.00	8	16.60	16.60	-8	1,258	-0.64%
2019/12/25	0	0.00	1	17.00	17.00	-1	1,474	-0.07%
2019/12/11	0	0.00	1	16.45	16.40	-1	1,473	-0.07%
2019/12/10	21	16.51	1	16.50	16.35	20	1,476	1.35%
2019/12/03	0	0.00	1	16.05	16.10	-1	1,671	-0.06%
2019/11/27	0	0.00	0.5	16.30	16.30	-0.5	1,849	-0.03%
2019/11/22	1	15.60	0	0.00	15.65	1	1,898	0.05%
2019/11/21	10	15.60	0	0.00	15.60	10	1,906	0.52%
2019/11/04	0	0.00	4.1	16.25	16.20	-4.1	1,991	-0.21%
2019/11/01	0	0.00	0.1	16.40	16.35	-0.1	1,986	-0.01%
2019/10/28	0	0.00	1	16.50	16.50	-1	2,022	-0.05%
2019/10/02	0	0.00	3	16.60	16.45	-3	2,104	-0.14%
2019/10/01	0	0.00	1	16.35	16.15	-1	2,029	-0.05%
2019/09/23	1	16.55	0	0.00	16.30	1	2,017	0.05%
2019/09/20	0	0.00	0	16.60	16.60	0	1,992	0.00%
2019/09/19	3	17.25	0	17.30	17.20	3	1,968	0.15%
2019/09/17	76	17.25	0	0.00	17.30	76	1,937	3.92%
2019/09/16	135	17.30	0	0.00	17.25	135	1,934	6.98%	大買/鉅額交易
2019/09/06	0	0.00	1	17.30	17.00	-1	1,733	-0.06%
2019/09/04	1	17.20	0	0.00	17.30	1	1,639	0.06%
2019/09/03	0	0.00	3	17.50	17.25	-3	1,598	-0.19%
2019/08/19	1	16.00	0	0.00	16.00	1	1,291	0.08%
2019/08/15	0	0.00	92	15.25	15.35	-92	1,224	-7.51%
2019/08/01	2	16.55	0	0.00	16.35	2	1,287	0.16%
2019/07/22	11	17.73	1	17.85	17.70	10	1,073	0.93%
2019/07/10	0.1	16.90	0	0.00	16.90	0.1	1,153	0.01%
2019/06/21	91	15.95	0	0.00	15.90	91	1,120	8.12%
2019/05/20	0	0.00	30	15.15	15.20	-30	1,221	-2.46%
2019/05/16	50	15.79	20	15.60	15.65	30	1,153	2.60%
2019/05/15	10	15.70	38	15.76	15.70	-28	1,103	-2.54%
2019/05/10	3	16.50	0	0.00	16.50	3	1,040	0.29%
2019/05/09	3	16.80	0	0.00	16.85	3	1,036	0.29%
2019/05/06	1	17.00	1	16.95	16.95	0	1,043	0.00%
2019/05/03	4	17.53	0	0.00	17.35	4	1,025	0.39%
2019/05/02	1	17.40	0	0.00	17.40	1	998	0.10%
2019/04/26	5	17.20	1	17.20	17.15	4	980	0.41%
2019/04/25	11	17.54	2	17.55	17.45	9	981	0.92%
2019/04/24	0	17.25	0	0.00	17.30	0	935	0.00%
2019/04/23	0.5	17.05	0	0.00	17.05	0.5	916	0.05%
2019/04/22	10	17.10	0	0.00	17.10	10	913	1.09%
2019/04/19	1	17.40	0	0.00	17.05	1	896	0.11%
2019/04/18	2	16.45	0	0.00	17.10	2	835	0.24%
2019/04/17	0	0.00	10	16.10	16.15	-10	750	-1.33%
2019/04/11	0	16.15	0	0.00	16.20	0	747	0.00%
2019/03/28	0	0.00	0	15.65	15.70	0	789	0.00%
2019/02/19	1	15.55	0	0.00	15.55	1	1,100	0.09%
2018/11/19	10	15.40	10	15.50	15.55	0	2,713	0.00%
2018/11/16	10	15.18	10	15.28	15.30	0	2,727	0.00%
2018/11/07	0	0.00	1	15.45	15.40	-1	2,888	-0.03%
2018/11/06	4	15.35	0	0.00	15.40	4	2,973	0.13%
2018/11/05	6	15.40	0	0.00	15.40	6	3,023	0.20%
2018/11/01	1	15.20	1	15.25	15.40	0	3,083	0.00%
2018/10/31	1	15.50	0	0.00	15.95	1	3,169	0.03%
2018/10/18	0	0.00	1	17.50	17.70	-1	3,255	-0.03%
2018/10/16	2	18.05	2	17.63	17.15	0	3,159	0.00%
2018/10/15	5	18.22	16	18.25	18.05	-11	3,026	-0.36%
2018/10/12	39	18.15	39	17.68	17.65	0	2,807	0.00%
2018/10/11	0	0.00	22	16.83	18.00	-22	2,612	-0.84%
2018/10/09	1	17.25	0	0.00	17.60	1	2,327	0.04%
2018/10/08	1	16.10	1	16.05	16.30	0	2,130	0.00%
2018/10/05	10	15.20	0	0.00	15.30	10	2,080	0.48%
2018/09/27	0	0.00	4	15.65	15.65	-4	2,036	-0.20%
2018/09/26	2	15.70	0	0.00	15.40	2	2,022	0.10%
2018/09/25	5	15.50	0	0.00	15.75	5	2,004	0.25%
2018/09/21	0	0.00	1	15.20	15.30	-1	1,979	-0.05%
2018/09/19	2	15.30	0	0.00	15.30	2	2,032	0.10%
2018/08/30	1	16.45	0	0.00	16.40	1	1,864	0.05%
2018/08/27	4	16.46	0	0.00	16.45	4	1,861	0.21%
2018/08/24	2	16.60	0	0.00	16.60	2	1,858	0.11%
2018/08/23	7	16.69	0	0.00	16.80	7	1,855	0.38%
2018/08/22	3	16.70	0	0.00	16.60	3	1,831	0.16%
2018/08/14	0.1	16.70	0	0.00	16.70	0.1	1,644	0.01%
2018/08/13	0	0.00	1	16.65	16.55	-1	1,609	-0.06%
2018/08/08	1	18.05	0	0.00	18.20	1	1,465	0.07%
2018/08/07	1	18.35	0	0.00	18.00	1	1,414	0.07%
2018/08/06	0	0.00	3	18.00	17.90	-3	1,255	-0.24%
2018/08/03	5	17.20	2	17.15	17.30	3	1,134	0.26%
2018/08/02	1	17.00	0	0.00	17.00	1	1,092	0.09%
2018/08/01	0	0.00	2	16.10	16.30	-2	988	-0.20%
2018/06/27	2	16.10	0	0.00	15.90	2	868	0.23%
2018/06/11	0.1	16.90	0	0.00	16.95	0.1	866	0.01%
2018/06/08	0	0.00	3	17.10	16.90	-3	871	-0.34%
2018/06/07	0	0.00	5	17.05	17.15	-5	877	-0.57%
2018/06/01	8	17.20	0	0.00	17.20	8	890	0.90%
2018/05/25	0.5	17.00	0	0.00	17.15	0.5	925	0.05%
2018/05/14	0	0.00	3	17.55	17.50	-3	1,008	-0.30%
2018/05/11	3	17.70	3	17.60	17.60	0	1,016	0.00%
2018/05/10	3	17.75	3	17.70	17.70	0	1,011	0.00%
2018/05/08	3	17.85	0	0.00	17.85	3	1,026	0.29%
2018/05/07	1	17.40	0	0.00	17.40	1	985	0.10%
2018/04/30	1	17.50	0	0.00	17.55	1	1,000	0.10%
2018/04/16	0	0.00	3	17.75	17.80	-3	1,125	-0.27%
2018/04/02	1	17.75	1	17.75	17.80	0	1,165	0.00%
2018/03/31	1	17.80	0	0.00	17.80	1	1,162	0.09%
2018/03/30	1	17.65	0	0.00	17.75	1	1,161	0.09%
2018/03/26	1	17.65	0	0.00	17.65	1	1,152	0.09%
2018/03/23	2	17.75	0	0.00	17.75	2	1,155	0.17%
2018/03/22	0.4	18.20	0	0.00	18.05	0.4	1,140	0.04%
2018/03/07	0	0.00	30	18.45	18.35	-30	1,194	-2.51%
2018/03/06	0	0.00	37	18.71	18.60	-37	1,195	-3.10%
2018/03/02	1	18.90	0	0.00	18.95	1	1,195	0.08%
2018/02/27	0	0.00	87	19.50	19.45	-87	1,165	-7.47%
2018/02/26	0	0.00	30	19.55	19.55	-30	1,164	-2.58%
2018/02/23	0	0.00	30	19.50	19.55	-30	1,163	-2.58%
2018/02/05	10	20.00	0	0.00	20.05	10	1,134	0.88%
2018/02/01	0	0.00	1	20.65	20.40	-1	1,164	-0.09%
2018/01/25	10	20.30	0	0.00	20.40	10	1,178	0.85%
2018/01/22	0	0.00	1	20.35	20.20	-1	1,136	-0.09%
2018/01/19	1	20.50	0	0.00	20.45	1	1,118	0.09%
2018/01/18	1	20.45	0	0.00	20.50	1	1,103	0.09%
2018/01/12	1	20.95	0	0.00	20.85	1	1,069	0.09%
2018/01/08	10	21.20	0	0.00	21.20	10	1,031	0.97%