新興 (2605)-合庫-台南券商分點個股進出

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

新興

(2605)

可現股當沖

股價
26.60
漲跌
▲0.90
漲幅
+3.50%
成交量
15,266張
產業
上市航運類股
754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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	12	26.60	3	26.30	26.60	9	9,017	0.10%
2024/04/25	1	25.90	0	0.00	25.70	1	8,833	0.01%
2024/04/24	1	25.60	20	25.60	26.15	-19	8,851	-0.21%
2024/04/23	3	26.20	3	25.90	25.90	0	8,843	0.00%
2024/04/22	28	26.63	7	26.49	26.00	21	8,812	0.24%
2024/04/19	26	26.61	43	26.83	26.60	-17	8,358	-0.20%
2024/04/16	9	25.22	0	0.00	25.25	9	7,912	0.11%
2024/04/15	30	26.40	7	26.46	26.40	23	8,024	0.29%
2024/04/12	4	26.33	8	26.49	26.35	-4	8,064	-0.05%
2024/04/11	8	26.23	15	26.11	26.10	-7	8,264	-0.08%
2024/04/10	2	24.90	42	24.97	24.95	-40	8,698	-0.46%
2024/04/09	0	0.00	2	24.55	24.95	-2	8,859	-0.02%
2024/04/08	0	0.00	6	23.88	24.10	-6	8,969	-0.07%
2024/04/03	1	23.70	0.7	24.03	23.90	0.4	9,007	0.00%
2024/04/02	0	0.00	0.2	24.15	24.10	-0.2	9,065	0.00%
2024/04/01	1	24.35	0	0.00	24.30	1	9,175	0.01%
2024/03/28	1	24.15	0	0.00	24.30	1	9,545	0.01%
2024/03/27	1	24.15	1	24.45	24.35	0	9,689	0.00%
2024/03/26	1	24.50	0	0.00	24.40	1	9,921	0.01%
2024/03/22	1	24.55	1.4	24.75	25.10	-0.4	10,281	0.00%
2024/03/21	0	0.00	1	24.95	24.95	-1	10,763	-0.01%
2024/03/20	0.1	25.40	0	0.00	25.10	0.1	10,917	0.00%
2024/03/19	6	25.56	0	0.00	25.70	6	11,173	0.05%
2024/03/15	0.1	24.35	0	0.00	24.55	0.1	12,038	0.00%
2024/03/14	2	25.40	0	0.00	25.15	2	12,882	0.02%
2024/03/13	4.2	25.36	4	25.35	25.35	0.2	14,522	0.00%
2024/03/12	6.1	25.94	4	25.85	25.95	2.1	15,324	0.01%
2024/03/11	7	26.41	6	26.33	26.35	1	17,041	0.01%
2024/03/08	8	25.47	0	0.00	25.35	8	19,216	0.04%
2024/03/07	2.1	25.91	0	0.00	25.50	2.1	19,921	0.01%
2024/03/06	23.2	26.62	1	26.10	26.35	22.2	20,398	0.11%
2024/03/05	24.5	27.36	6	27.30	27.15	18.5	20,507	0.09%
2024/03/04	4	27.06	0	0.00	27.00	4	20,436	0.02%
2024/03/01	8	27.28	7	27.26	27.20	1	20,874	0.00%
2024/02/29	9	27.65	21	27.89	27.65	-12	21,012	-0.06%
2024/02/27	5	26.80	0	0.00	27.05	5	20,683	0.02%
2024/02/26	0.5	27.50	0	0.00	27.40	0.5	20,529	0.00%
2024/02/23	0	0.00	23	27.20	27.25	-23	20,350	-0.11%
2024/02/22	1	27.20	0	0.00	27.10	1	20,186	0.00%
2024/02/21	9	28.12	62	27.88	27.50	-53	19,912	-0.27%
2024/02/20	4	26.44	13	26.58	26.60	-9	19,353	-0.05%
2024/02/19	2	25.90	2	25.75	25.80	0	19,125	0.00%
2024/02/16	3	24.35	6	24.53	24.65	-3	18,996	-0.02%
2024/02/15	0	0.00	1	23.90	24.05	-1	18,938	-0.01%
2024/02/05	0	0.00	4	22.65	22.65	-4	18,889	-0.02%
2024/02/02	0	0.00	2	22.95	22.85	-2	18,942	-0.01%
2024/01/31	4	23.20	4	22.95	22.90	0	18,979	0.00%
2024/01/29	4	23.35	4	23.65	23.70	0	18,970	0.00%
2024/01/26	0	0.00	1	23.30	23.15	-1	18,972	-0.01%
2024/01/25	1	23.50	0	0.00	23.40	1	18,982	0.01%
2024/01/24	1	24.10	4	24.00	23.85	-3	19,030	-0.02%
2024/01/23	3	23.75	0	0.00	23.50	3	19,036	0.02%
2024/01/22	0	0.00	3	23.92	23.80	-3	19,033	-0.02%
2024/01/19	1	23.65	0	0.00	23.55	1	19,075	0.01%
2024/01/18	2	23.70	4	23.50	23.60	-2	19,136	-0.01%
2024/01/17	2	23.30	0	0.00	23.40	2	19,114	0.01%
2024/01/16	3	23.83	2	24.10	23.80	1	19,150	0.01%
2024/01/15	1	24.45	3	24.62	24.50	-2	19,233	-0.01%
2024/01/12	2	24.63	6	24.71	24.45	-4	19,412	-0.02%
2024/01/11	11	24.72	11	24.50	24.55	0	19,744	0.00%
2024/01/10	9	24.82	6	24.69	24.70	3	19,772	0.02%
2024/01/09	9	25.79	25	25.42	25.80	-16	19,675	-0.08%
2024/01/08	2	27.00	15	26.87	26.95	-13	19,526	-0.07%
2024/01/05	48	27.29	24	27.32	27.60	24	19,410	0.12%
2024/01/04	68	27.24	52	27.54	27.30	16	19,050	0.08%
2024/01/03	33	25.93	5	25.92	26.20	28	18,525	0.15%
2024/01/02	0	0.00	1	26.05	25.60	-1	18,647	-0.01%
2023/12/29	3	25.60	1	25.45	25.35	2	18,537	0.01%
2023/12/28	3	25.45	15	25.27	25.20	-12	18,565	-0.06%
2023/12/27	14	25.72	7	25.74	25.60	7	18,584	0.04%
2023/12/26	2	25.85	4	25.84	25.80	-2	18,640	-0.01%
2023/12/25	10	25.49	2	26.10	25.55	8	18,655	0.04%
2023/12/21	23	26.86	17	27.18	27.05	6	18,665	0.03%
2023/12/20	7	26.76	1	26.80	26.80	6	18,503	0.03%
2023/12/19	2	27.13	6	26.94	26.85	-4	18,498	-0.02%
2023/12/18	10	27.67	6.1	27.94	27.55	4	18,534	0.02%
2023/12/15	4	27.33	4	27.48	27.20	0	18,789	0.00%
2023/12/14	4	27.38	3.2	27.18	27.30	0.9	18,972	0.00%
2023/12/13	15	28.21	8.8	27.89	27.75	6.2	19,259	0.03%
2023/12/12	5	27.99	7	28.17	27.90	-2	19,542	-0.01%
2023/12/11	32	28.48	24	28.03	27.90	8	19,459	0.04%
2023/12/08	28	28.74	36	28.96	29.30	-8	18,535	-0.04%
2023/12/07	77	28.24	57	28.02	28.10	20	16,888	0.12%
2023/12/06	33	28.57	24	28.45	28.50	9	16,039	0.06%
2023/12/05	20	28.18	109.2	28.40	28.80	-89.2	14,345	-0.62%	大賣/
2023/12/04	21	25.11	25	25.77	26.20	-4	12,101	-0.03%
2023/12/01	13	24.04	9	23.80	23.85	4	11,401	0.04%
2023/11/30	10	22.67	5	22.82	22.60	5	10,862	0.05%
2023/11/29	1	21.90	15	22.01	22.30	-14	10,612	-0.13%
2023/11/28	23	22.52	21	22.55	22.30	2	10,412	0.02%
2023/11/27	8	21.41	1	22.10	21.30	7	9,810	0.07%
2023/11/20	0	0.00	11	20.46	20.45	-11	9,698	-0.11%
2023/11/17	12	20.67	0	0.00	20.70	12	9,992	0.12%
2023/11/15	1.2	20.23	0	0.00	20.15	1.2	10,589	0.01%
2023/11/01	3	21.15	0	0.00	21.25	3	10,607	0.03%
2023/10/31	2	21.65	0	0.00	21.60	2	10,527	0.02%
2023/10/27	0	0.00	1	22.00	22.20	-1	10,461	-0.01%
2023/10/26	2	22.10	0	0.00	22.25	2	10,411	0.02%
2023/10/25	1	22.90	0	0.00	22.90	1	10,421	0.01%
2023/10/24	2	22.30	2	22.85	22.95	0	10,430	0.00%
2023/10/23	7	23.11	2	22.90	22.70	5	10,314	0.05%
2023/10/20	10	24.01	7	23.73	23.90	3	10,141	0.03%
2023/10/19	17	23.95	17	24.22	24.45	0	9,938	0.00%
2023/10/18	2	23.30	3	23.23	22.75	-1	9,503	-0.01%
2023/10/17	3.1	22.71	0	0.00	22.60	3.1	9,367	0.03%
2023/10/16	1.2	22.99	0	0.00	23.10	1.2	9,312	0.01%
2023/10/13	1	24.35	0	0.00	23.75	1	9,248	0.01%
2023/10/12	0.2	23.45	1	23.40	23.60	-0.8	9,136	-0.01%
2023/10/11	3.3	24.11	9	23.84	23.85	-5.7	9,077	-0.06%
2023/10/06	10	24.01	2	23.90	24.30	8	8,907	0.09%
2023/10/05	0	0.00	1	23.40	23.10	-1	8,616	-0.01%
2023/10/04	0	0.00	1	22.95	22.90	-1	8,536	-0.01%
2023/10/03	0	0.00	1	22.85	22.90	-1	8,479	-0.01%
2023/10/02	4	22.80	0	0.00	22.55	4	8,403	0.05%
2023/09/28	0	0.00	2	24.25	23.75	-2	8,239	-0.02%
2023/09/27	5	23.63	3	24.30	23.60	2	8,122	0.02%
2023/09/21	2	23.83	3	23.50	23.30	-1	7,516	-0.01%
2023/09/20	7	24.44	4	24.75	23.85	3	7,195	0.04%
2023/09/19	2	24.05	5	24.20	23.85	-3	6,443	-0.05%
2023/09/18	6	23.88	42	24.28	23.70	-36	6,102	-0.59%
2023/09/15	44	23.18	5	24.03	24.30	39	5,512	0.71%
2023/09/14	5	22.07	7	21.96	22.10	-2	4,726	-0.04%
2023/09/13	0	0.00	1	20.85	20.75	-1	4,352	-0.02%
2023/09/12	0	0.00	3	20.80	20.80	-3	4,367	-0.07%
2023/09/11	1.1	20.37	0	0.00	20.40	1.1	4,361	0.03%
2023/09/08	0	0.00	2	21.15	20.85	-2	4,365	-0.05%
2023/09/07	5	20.81	9	21.18	20.50	-4	4,285	-0.09%
2023/09/06	1	21.40	3	21.02	20.95	-2	4,247	-0.05%
2023/09/05	0	0.00	6	20.61	20.60	-6	4,136	-0.15%
2023/09/04	2	20.40	1	20.35	20.30	1	4,141	0.02%
2023/09/01	0	0.00	5	19.85	19.80	-5	4,114	-0.12%
2023/08/30	0	0.00	1	20.15	20.15	-1	4,135	-0.02%
2023/08/29	0	0.00	2	19.70	20.00	-2	4,128	-0.05%
2023/08/25	3	19.82	0	0.00	19.80	3	4,151	0.07%
2023/08/24	6	20.52	4	20.35	20.10	2	4,108	0.05%
2023/08/23	5	21.28	2	21.45	21.25	3	4,004	0.07%
2023/08/22	4	21.16	8	20.93	21.15	-4	3,712	-0.11%
2023/08/21	2	20.10	1	19.95	19.85	1	3,431	0.03%
2023/08/18	15	20.32	42	20.75	20.95	-27	2,996	-0.90%
2023/08/17	0	0.00	4	18.90	19.05	-4	2,698	-0.15%
2023/08/14	9	18.38	5	18.37	18.15	4	2,692	0.15%
2023/08/11	0	0.00	2	19.25	19.20	-2	2,649	-0.08%
2023/08/10	2	18.85	0	0.00	18.90	2	2,633	0.08%
2023/08/08	1	19.00	0	0.00	18.95	1	2,644	0.04%
2023/08/04	0	0.00	1	19.15	19.15	-1	2,828	-0.04%
2023/07/31	1	19.05	0	0.00	18.80	1	2,774	0.04%
2023/07/28	27	19.39	0	0.00	19.30	27	2,744	0.98%
2023/07/27	0	0.00	2	18.85	18.95	-2	2,658	-0.08%
2023/07/26	2	18.45	0	0.00	18.40	2	2,637	0.08%
2023/07/24	0	0.00	3	18.35	18.35	-3	2,678	-0.11%
2023/07/21	3	18.93	0	0.00	18.85	3	2,695	0.11%
2023/07/19	2	18.75	0	0.00	18.75	2	2,738	0.07%
2023/07/17	2	19.00	0	0.00	19.20	2	2,754	0.07%
2023/07/14	3	19.15	0	0.00	19.00	3	2,789	0.11%
2023/07/13	5	18.89	0	0.00	18.70	5	2,823	0.18%
2023/07/11	2	19.50	2	19.45	19.40	0	2,822	0.00%
2023/07/10	1	19.60	0	0.00	19.55	1	2,869	0.03%
2023/07/07	2	19.95	0	0.00	19.80	2	2,903	0.07%
2023/07/06	1	20.10	2	20.10	20.10	-1	2,903	-0.03%
2023/07/05	0	0.00	2	20.40	20.35	-2	2,950	-0.07%
2023/07/04	2	20.65	0	0.00	20.60	2	3,031	0.07%
2023/07/03	0	0.00	2	20.90	20.80	-2	3,184	-0.06%
2023/06/30	2	20.15	0	0.00	20.10	2	3,158	0.06%
2023/06/29	7	20.09	2	20.10	20.05	5	3,146	0.16%
2023/06/28	6	20.58	1	20.55	20.55	5	3,170	0.16%
2023/06/27	2	20.90	0	0.00	20.75	2	3,263	0.06%
2023/06/21	4	20.93	1	21.00	20.90	3	3,397	0.09%
2023/06/19	2	21.15	0	0.00	21.20	2	3,763	0.05%
2023/06/16	0	0.00	3	21.90	21.60	-3	3,810	-0.08%
2023/06/15	2	21.55	0	0.00	21.50	2	3,854	0.05%
2023/06/09	2	21.60	0	0.00	21.60	2	4,557	0.04%
2023/06/08	1	22.00	3	21.68	21.75	-2	4,624	-0.04%
2023/06/07	0	0.00	1	21.40	21.35	-1	4,773	-0.02%
2023/06/06	2	21.15	0	0.00	21.20	2	4,833	0.04%
2023/06/05	0	0.00	2	20.75	20.85	-2	5,025	-0.04%
2023/06/01	2	20.50	0	0.00	20.45	2	5,466	0.04%
2023/05/31	3	20.93	4	20.98	20.80	-1	5,852	-0.02%
2023/05/30	3	21.12	0	0.00	21.05	3	6,669	0.04%
2023/05/29	0	0.00	6	21.47	21.45	-6	7,857	-0.08%
2023/05/25	1	22.05	0	0.00	22.00	1	8,858	0.01%
2023/05/23	2	22.58	0	0.00	22.30	2	8,896	0.02%
2023/05/17	4	22.25	0	0.00	22.40	4	8,929	0.04%
2023/05/11	0	0.00	1	22.30	22.05	-1	8,900	-0.01%
2023/05/10	1	22.55	2	22.53	22.45	-1	8,826	-0.01%
2023/05/04	1	21.60	1	21.70	21.65	0	8,728	0.00%
2023/05/03	4	21.73	2	21.80	21.65	2	8,753	0.02%
2023/05/02	5	22.22	2	22.23	22.20	3	8,780	0.03%
2023/04/28	1	22.55	0	0.00	22.50	1	8,760	0.01%
2023/04/26	1	22.00	0	0.00	22.25	1	8,721	0.01%
2023/04/25	2	22.85	0	0.00	22.40	2	8,694	0.02%
2023/04/18	1	24.55	0	0.00	24.50	1	8,575	0.01%
2023/04/14	1	25.20	0	0.00	25.20	1	8,534	0.01%
2023/04/12	0	0.00	1	25.20	25.30	-1	8,487	-0.01%
2023/04/06	3	25.52	3	25.38	25.50	0	8,432	0.00%
2023/03/30	1	24.40	0	0.00	24.45	1	8,645	0.01%
2023/03/28	0	25.15	0	0.00	24.35	0	8,788	0.00%
2023/03/27	0	0.00	2	24.73	24.90	-2	8,738	-0.02%
2023/03/24	0	0.00	2	23.95	24.00	-2	8,728	-0.02%
2023/03/23	3	23.90	26	23.96	23.75	-23	8,719	-0.26%
2023/03/22	4	25.05	4	25.81	24.85	0	8,581	0.00%
2023/03/21	0	0.00	11	24.95	24.75	-11	8,388	-0.13%
2023/03/20	14	24.80	15	24.55	24.45	-1	8,336	-0.01%
2023/03/17	16	24.71	5	24.70	24.65	11	8,284	0.13%
2023/03/16	2	25.55	16	25.22	25.10	-14	8,185	-0.17%
2023/03/15	40	26.06	29	25.56	25.90	11	7,998	0.14%
2023/03/14	5	25.45	3	24.87	25.00	2	7,709	0.03%
2023/03/13	1	24.50	1.1	24.79	24.60	-0.1	7,587	0.00%
2023/03/10	5	25.41	1.1	24.84	25.00	3.9	7,522	0.05%
2023/03/09	3	25.85	0	0.00	25.50	3	7,367	0.04%
2023/03/08	11	25.69	8	25.60	25.65	3	7,310	0.04%
2023/03/07	4	26.45	0	0.00	26.45	4	7,152	0.06%
2023/03/06	46	26.44	3	26.73	26.85	43	7,073	0.61%
2023/03/03	3	26.07	5.1	26.77	27.00	-2.1	6,800	-0.03%
2023/03/02	28	26.29	24	26.12	26.10	4	6,399	0.06%
2023/03/01	26	25.97	11	26.27	25.40	15	5,622	0.27%
2023/02/24	10	25.14	4	24.88	25.70	6	4,432	0.14%
2023/02/23	40	22.67	32.3	23.29	23.40	7.8	3,756	0.21%
2023/02/20	0	0.00	3	21.00	21.00	-3	3,461	-0.09%
2023/02/15	0	0.00	1	20.40	20.30	-1	3,495	-0.03%
2023/02/08	0	0.00	1	20.30	20.30	-1	3,651	-0.03%
2023/02/01	0.5	20.45	0	0.00	20.40	0.5	3,684	0.01%
2023/01/31	0	0.00	8	19.88	20.20	-8	3,663	-0.22%
2023/01/13	2	19.40	0	0.00	19.35	2	3,647	0.05%
2023/01/06	0	0.00	5	19.00	19.05	-5	3,705	-0.13%
2022/12/29	1	20.20	0	0.00	20.15	1	3,720	0.03%
2022/12/27	0	0.00	1	20.90	20.65	-1	3,757	-0.03%
2022/12/26	1	20.20	1	20.20	20.30	0	3,714	0.00%
2022/12/23	1	20.55	0	0.00	20.65	1	3,703	0.03%
2022/12/22	1	21.80	1	21.50	21.40	0	3,650	0.00%
2022/12/21	6	20.64	1	20.85	20.45	5	3,385	0.15%
2022/12/20	1	20.90	2	20.88	20.10	-1	3,388	-0.03%
2022/12/19	0	0.00	8	20.00	20.05	-8	3,370	-0.24%
2022/12/16	0	0.00	5	20.79	20.65	-5	3,428	-0.15%
2022/12/15	7	20.39	6	20.44	20.45	1	3,384	0.03%
2022/12/13	2	20.15	5	20.14	20.10	-3	3,492	-0.09%
2022/12/09	1	19.60	70	19.45	19.60	-69	3,547	-1.94%
2022/12/07	70	18.94	0	0.00	18.90	70	3,746	1.87%
2022/12/06	1	19.50	0	0.00	19.15	1	3,731	0.03%
2022/12/05	0	0.00	1	19.85	19.90	-1	3,731	-0.03%
2022/12/01	0	0.00	10	20.16	20.20	-10	3,716	-0.27%
2022/11/30	0	0.00	5	20.00	20.10	-5	3,679	-0.14%
2022/11/28	1	19.45	0	0.00	19.45	1	3,679	0.03%
2022/11/24	0	0.00	45	19.20	19.45	-45	3,637	-1.24%
2022/11/23	10	19.25	0	0.00	19.25	10	3,630	0.28%
2022/11/18	1	18.65	0	0.00	18.45	1	3,683	0.03%
2022/11/16	0	0.00	2	19.55	19.05	-2	3,815	-0.05%
2022/11/14	0	0.00	3	19.15	19.15	-3	4,233	-0.07%
2022/11/09	0	0.00	10	18.40	18.35	-10	4,511	-0.22%
2022/11/08	0	0.00	3	18.75	18.70	-3	4,494	-0.07%
2022/11/07	4	18.41	0	0.00	18.45	4	4,462	0.09%
2022/10/31	1	17.75	10	17.65	17.65	-9	4,442	-0.20%
2022/10/26	0	0.00	10	18.30	18.30	-10	4,565	-0.22%
2022/10/24	0	0.00	2	18.45	18.30	-2	4,594	-0.04%
2022/10/19	2	18.75	0	0.00	18.35	2	4,747	0.04%
2022/10/13	1	18.00	20	17.60	17.45	-19	5,626	-0.34%
2022/10/12	1	18.75	10	18.65	18.65	-9	5,660	-0.16%
2022/10/07	10	20.00	0	0.00	19.90	10	5,645	0.18%
2022/10/06	1	19.80	0	0.00	19.85	1	5,659	0.02%
2022/10/05	0	0.00	6	19.65	19.55	-6	5,671	-0.11%
2022/10/04	3	19.12	0	0.00	19.25	3	5,670	0.05%
2022/09/30	1	17.80	0	0.00	18.20	1	5,638	0.02%
2022/09/28	2	18.78	0	0.00	18.60	2	5,604	0.04%
2022/09/23	20	21.85	0	0.00	21.30	20	5,520	0.36%
2022/09/22	2	21.20	20	21.50	21.20	-18	5,439	-0.33%
2022/09/21	60	21.86	40	21.40	21.40	20	5,394	0.37%
2022/09/20	0	0.00	3	21.05	20.90	-3	5,261	-0.06%
2022/09/15	5	21.88	3	21.70	21.75	2	5,368	0.04%
2022/09/14	2	20.73	0	0.00	20.75	2	5,276	0.04%
2022/09/06	1	20.15	0	0.00	20.10	1	5,500	0.02%
2022/08/31	11	21.38	0	0.00	21.45	11	5,517	0.20%
2022/08/29	3	21.58	0	0.00	21.55	3	5,509	0.05%
2022/08/25	1	23.20	1.2	23.20	23.00	-0.2	5,442	0.00%
2022/08/24	30	23.30	5	23.60	23.15	25	5,448	0.46%
2022/08/23	41	23.91	0	0.00	23.70	41	5,430	0.75%
2022/08/22	2	23.18	4	23.94	23.95	-2	5,325	-0.04%
2022/08/19	10	24.53	3	24.40	24.20	7	5,266	0.13%
2022/08/18	2.2	24.40	6.2	24.44	24.75	-4	4,912	-0.08%
2022/08/17	0	0.00	1	22.55	22.50	-1	4,621	-0.02%
2022/08/16	0.2	22.60	2	22.65	22.65	-1.8	4,660	-0.04%
2022/08/12	0	0.00	1	22.35	22.50	-1	4,995	-0.02%
2022/08/08	1	22.65	10	22.63	22.95	-9	5,174	-0.17%
2022/08/05	10	23.00	0	0.00	23.05	10	5,268	0.19%
2022/07/28	90	23.36	16	23.42	23.50	74	6,318	1.17%
2022/07/27	2	23.58	0	0.00	23.70	2	6,772	0.03%
2022/07/26	31	23.87	125	24.26	23.60	-94	6,987	-1.35%	大賣/
2022/07/25	11	24.66	0	0.00	24.50	11	7,305	0.15%
2022/07/22	18	25.59	23	25.90	25.50	-5	7,465	-0.07%
2022/07/21	1	24.85	8	24.85	24.85	-7	7,566	-0.09%
2022/07/20	2	22.60	0	0.00	22.60	2	7,556	0.03%
2022/07/13	0	0.00	2	20.50	20.55	-2	11,638	-0.02%
2022/07/07	1	20.15	0	0.00	20.40	1	11,743	0.01%
2022/07/05	0	0.00	3	20.20	20.45	-3	11,756	-0.03%
2022/07/04	6	19.73	3	19.90	19.75	3	11,744	0.03%
2022/06/30	2	20.48	0	0.00	20.40	2	11,679	0.02%
2022/06/29	0	0.00	4	21.26	21.20	-4	11,651	-0.03%
2022/06/24	0	0.00	3	20.90	20.80	-3	11,560	-0.03%
2022/06/23	1	20.40	0	0.00	20.25	1	11,530	0.01%
2022/06/22	5	20.88	0	0.00	20.80	5	11,492	0.04%
2022/06/21	4	21.63	0	0.00	21.55	4	11,420	0.04%
2022/06/20	3	21.70	0	0.00	20.85	3	11,394	0.03%
2022/06/17	10	22.75	0	0.00	22.60	10	11,316	0.09%
2022/06/16	6	23.35	0	0.00	22.95	6	11,333	0.05%
2022/06/15	12	24.12	4	24.15	24.00	8	11,302	0.07%
2022/06/14	3	24.40	0	0.00	24.40	3	11,358	0.03%
2022/06/13	3	24.67	0	0.00	24.50	3	11,431	0.03%
2022/06/10	3	25.67	0	0.00	25.70	3	11,566	0.03%
2022/06/09	2	26.10	2	26.05	26.00	0	11,788	0.00%
2022/06/08	1	26.70	0	0.00	26.55	1	12,167	0.01%
2022/06/01	2	27.23	3	27.33	27.25	-1	13,321	-0.01%
2022/05/25	0	0.00	1	26.95	26.95	-1	13,824	-0.01%
2022/05/24	2	27.13	2	26.60	27.10	0	13,941	0.00%
2022/05/23	0	0.00	1	26.90	26.85	-1	14,091	-0.01%
2022/05/20	8	26.38	5	26.05	26.05	3	13,981	0.02%
2022/05/18	1	26.50	0	0.00	26.50	1	14,198	0.01%
2022/05/17	0	0.00	2	26.45	26.10	-2	14,197	-0.01%
2022/05/16	1	26.60	0	0.00	26.70	1	14,172	0.01%
2022/05/13	3	26.83	0	0.00	26.65	3	14,126	0.02%
2022/05/12	0	0.00	1	26.50	26.50	-1	14,044	-0.01%
2022/05/11	6	28.00	9	28.14	27.90	-3	13,901	-0.02%
2022/05/10	9	29.96	1	29.30	29.25	8	13,714	0.06%
2022/05/09	2	30.03	1	30.10	29.20	1	13,542	0.01%
2022/05/06	1	30.00	2	30.23	30.15	-1	13,483	-0.01%
2022/05/05	7	30.16	2	30.35	30.40	5	13,386	0.04%
2022/05/04	3	30.52	9	31.12	30.20	-6	13,143	-0.05%
2022/05/03	5	29.86	2	29.80	29.50	3	12,726	0.02%
2022/04/29	3	29.62	7	29.94	30.05	-4	12,531	-0.03%
2022/04/28	13	28.21	1	28.10	28.25	12	12,190	0.10%
2022/04/27	8	28.99	8	29.38	28.75	0	11,951	0.00%
2022/04/26	0	0.00	6	29.57	28.40	-6	11,537	-0.05%
2022/04/25	2	30.80	96	30.86	30.50	-94	11,187	-0.84%
2022/04/22	182	32.81	94	32.22	33.00	88	10,690	0.82%	大買/
2022/04/21	116	29.71	131	30.75	31.95	-15	9,153	-0.16%	大買/大賣/
2022/04/20	10	29.91	9	30.28	29.20	1	8,103	0.01%
2022/04/19	3	28.05	1	28.50	28.15	2	7,118	0.03%
2022/04/18	0	0.00	1	27.40	27.30	-1	7,038	-0.01%
2022/04/15	1	27.60	0	0.00	27.75	1	7,025	0.01%
2022/04/14	0	0.00	3	27.30	27.30	-3	6,965	-0.04%
2022/04/13	0	0.00	1	27.00	27.05	-1	6,963	-0.01%
2022/04/12	3	26.00	0	0.00	25.90	3	6,961	0.04%
2022/04/08	1	26.95	1	27.00	26.90	0	6,999	0.00%
2022/04/07	0	0.00	6	26.82	26.50	-6	7,039	-0.09%
2022/04/06	0	0.00	2	27.35	27.30	-2	7,050	-0.03%
2022/04/01	1	27.90	0	0.00	27.80	1	7,123	0.01%
2022/03/29	5	27.90	0	0.00	27.90	5	7,322	0.07%
2022/03/28	0	0.00	1	27.50	27.95	-1	7,446	-0.01%
2022/03/23	1	28.95	0	0.00	28.75	1	7,841	0.01%
2022/03/18	0	0.00	1	27.95	28.85	-1	8,035	-0.01%
2022/03/16	6	27.83	0	0.00	27.50	6	8,091	0.07%
2022/03/15	2	28.15	0.7	27.70	27.40	1.3	8,137	0.02%
2022/03/14	2.7	29.53	1	29.15	28.80	1.7	8,432	0.02%
2022/03/11	2	29.78	3	30.08	29.60	-1	8,444	-0.01%
2022/03/10	4	29.54	20	30.31	30.00	-16	8,269	-0.19%
2022/03/09	7	28.21	0	0.00	28.15	7	7,648	0.09%
2022/03/08	1	27.95	0	0.00	26.90	1	7,804	0.01%
2022/03/07	1	28.00	0	0.00	28.00	1	7,813	0.01%
2022/03/04	15	28.50	26	28.56	28.40	-11	7,872	-0.14%
2022/03/03	0	0.00	5	28.50	28.60	-5	7,866	-0.06%
2022/03/02	0	0.00	1	27.90	27.85	-1	7,971	-0.01%
2022/03/01	1	28.15	0	0.00	28.15	1	8,153	0.01%
2022/02/25	6	28.35	0	0.00	28.20	6	8,264	0.07%
2022/02/24	1	28.55	10	28.07	27.30	-9	8,173	-0.11%
2022/02/23	8	28.03	0	0.00	28.15	8	8,174	0.10%
2022/02/22	1	27.50	2	27.35	27.50	-1	8,051	-0.01%
2022/02/21	10	28.52	3	28.52	28.20	7	8,013	0.09%
2022/02/10	0	0.00	1	27.30	26.90	-1	8,711	-0.01%
2022/02/09	0	0.00	2	26.50	26.70	-2	8,825	-0.02%
2022/02/08	0	0.00	2	26.10	26.40	-2	8,857	-0.02%
2022/02/07	2	25.80	5	25.50	25.70	-3	8,953	-0.03%
2022/01/25	7	24.50	7	24.37	24.05	0	9,484	0.00%
2022/01/24	0	0.00	2	25.03	25.15	-2	9,524	-0.02%
2022/01/21	5	25.38	3	25.68	25.25	2	9,680	0.02%
2022/01/19	1	26.55	1	27.00	26.30	0	9,896	0.00%
2022/01/17	0	0.00	1	26.95	27.15	-1	10,344	-0.01%
2022/01/13	2	27.20	0	0.00	27.10	2	10,729	0.02%
2022/01/12	1	27.70	0	0.00	27.25	1	10,847	0.01%
2022/01/07	2	28.10	1	28.00	27.95	1	11,551	0.01%
2022/01/05	1	29.10	0	0.00	28.90	1	12,229	0.01%
2022/01/03	2	28.95	0	0.00	29.00	2	13,097	0.02%
2021/12/27	1	29.40	0	0.00	29.25	1	15,436	0.01%
2021/12/24	3	29.87	0	0.00	29.55	3	16,233	0.02%
2021/12/23	5	30.05	0	0.00	30.00	5	17,091	0.03%
2021/12/22	2	30.55	0	0.00	30.60	2	17,714	0.01%
2021/12/21	0	0.00	12	31.01	31.35	-12	17,683	-0.07%
2021/12/20	11	30.01	20	30.10	29.75	-9	17,477	-0.05%
2021/12/17	0	0.00	1	30.10	29.95	-1	17,573	-0.01%
2021/12/16	0	0.00	71	29.82	29.60	-71	17,526	-0.41%
2021/12/15	1	30.15	0	0.00	29.75	1	17,501	0.01%
2021/12/13	5	30.12	3	30.40	30.55	2	17,450	0.01%
2021/12/10	4	30.45	15	30.87	30.60	-11	17,505	-0.06%
2021/12/09	1	31.65	10	30.45	31.10	-9	17,714	-0.05%
2021/12/08	8	31.37	4	31.35	31.20	4	17,835	0.02%
2021/12/07	5	30.24	18	30.24	30.95	-13	17,465	-0.07%
2021/12/06	3	29.97	3	29.80	30.05	0	17,332	0.00%
2021/12/03	12	29.50	1	28.95	28.80	11	17,262	0.06%
2021/12/02	3	29.90	6	29.50	29.40	-3	17,458	-0.02%
2021/12/01	0	0.00	1	28.25	28.65	-1	17,372	-0.01%
2021/11/30	0	0.00	10	28.35	29.00	-10	17,498	-0.06%
2021/11/29	3	27.62	0	0.00	27.15	3	17,572	0.02%
2021/11/26	12	27.48	1	28.30	27.40	11	17,809	0.06%
2021/11/25	4	29.13	0	0.00	28.85	4	17,935	0.02%
2021/11/24	1	29.40	10	29.52	30.05	-9	18,295	-0.05%
2021/11/23	2	29.30	7	28.81	28.70	-5	18,414	-0.03%
2021/11/22	2	28.15	0	0.00	28.00	2	19,057	0.01%
2021/11/19	1	27.95	1	28.55	27.70	0	20,488	0.00%
2021/11/18	0	0.00	2	28.48	28.55	-2	22,165	-0.01%
2021/11/17	4	28.39	0	0.00	28.35	4	22,237	0.02%
2021/11/16	0	0.00	1	29.35	29.50	-1	22,449	0.00%
2021/11/15	8	28.91	8.2	28.71	28.55	-0.2	22,949	0.00%
2021/11/12	5	29.10	15	29.33	29.20	-10	23,397	-0.04%
2021/11/11	10	29.50	10	30.00	29.30	0	23,441	0.00%
2021/11/10	13	29.59	2	29.85	29.60	11	23,428	0.05%
2021/11/09	3	30.10	3	30.02	30.00	0	23,447	0.00%
2021/11/08	0	0.00	4	29.50	29.70	-4	23,286	-0.02%
2021/11/05	0	0.00	3	28.05	28.40	-3	23,459	-0.01%
2021/11/04	0	0.00	5	29.10	28.35	-5	23,601	-0.02%
2021/11/03	6	28.88	1	28.55	28.60	5	23,613	0.02%
2021/11/02	0	0.00	7	28.22	28.15	-7	23,632	-0.03%
2021/11/01	0	0.00	8	27.91	27.80	-8	23,536	-0.03%
2021/10/29	3	27.38	2	27.30	27.70	1	23,490	0.00%
2021/10/28	2	27.80	3	28.13	27.40	-1	23,422	0.00%
2021/10/27	9	27.74	4	27.64	27.50	5	23,567	0.02%
2021/10/26	1	27.90	2	28.13	28.85	-1	24,010	0.00%
2021/10/25	3	27.12	17	27.88	28.05	-14	24,425	-0.06%
2021/10/22	19	27.66	2	28.20	27.40	17	24,559	0.07%
2021/10/21	1	29.55	20	29.31	29.00	-19	24,781	-0.08%
2021/10/20	22	29.34	0	0.00	28.85	22	24,809	0.09%
2021/10/19	11	29.19	2	29.05	29.15	9	25,173	0.04%
2021/10/18	10	29.02	4	28.75	29.20	6	25,495	0.02%
2021/10/15	4	30.84	9	30.87	30.70	-5	25,478	-0.02%
2021/10/14	13	30.88	4	31.41	30.90	9	25,577	0.04%
2021/10/13	13	32.79	3	32.67	31.90	10	25,525	0.04%
2021/10/12	5	33.71	3	33.60	33.65	2	26,659	0.01%
2021/10/08	80	36.38	62	36.93	36.25	18	27,292	0.07%
2021/10/07	63	36.32	56	36.72	36.40	7	27,775	0.03%
2021/10/06	5	35.05	1	34.50	34.00	4	27,723	0.01%
2021/10/05	114	35.37	110	35.60	35.95	4	28,502	0.01%	大買/大賣/
2021/10/04	155	36.22	161	35.74	36.50	-6	28,379	-0.02%	大買/大賣/
2021/10/01	43	37.05	16	38.70	35.90	27	27,858	0.10%
2021/09/30	21	38.30	34	38.69	39.85	-13	27,282	-0.05%
2021/09/29	16	36.77	5	36.93	36.25	11	26,780	0.04%
2021/09/28	4	35.44	1	35.50	35.50	3	26,681	0.01%
2021/09/27	4	36.94	2	36.75	36.50	2	26,967	0.01%
2021/09/24	4	36.90	4	37.05	37.05	0	27,389	0.00%
2021/09/23	1	36.00	2	36.45	36.00	-1	27,895	0.00%
2021/09/22	1	35.65	0	0.00	35.45	1	28,899	0.00%
2021/09/17	6	36.13	0	0.00	36.40	6	29,389	0.02%
2021/09/16	0	0.00	1	36.50	36.10	-1	29,676	0.00%
2021/09/15	1	36.45	1	37.05	37.05	0	31,292	0.00%
2021/09/14	11	36.98	10	37.48	37.00	1	33,519	0.00%
2021/09/13	1	37.00	3	37.33	37.20	-2	34,893	-0.01%
2021/09/10	1	36.05	1	35.75	35.85	0	35,042	0.00%
2021/09/09	2	35.50	5	35.58	35.30	-3	35,802	-0.01%
2021/09/08	8	36.08	1	35.90	36.20	7	36,746	0.02%
2021/09/07	7	37.49	1	37.20	36.35	6	37,562	0.02%
2021/09/06	0	0.00	1	36.00	35.80	-1	38,023	0.00%
2021/09/03	3	37.53	3	37.25	37.70	0	38,313	0.00%
2021/09/02	0	0.00	8	38.77	38.90	-8	38,214	-0.02%
2021/09/01	14	39.24	1	38.40	38.50	13	38,146	0.03%
2021/08/31	5	40.87	2	40.90	40.40	3	38,165	0.01%
2021/08/30	163	41.85	158	42.55	41.60	5	38,191	0.01%	大買/大賣/
2021/08/27	10	41.40	9	41.43	41.00	1	37,861	0.00%
2021/08/26	11	43.67	51	42.84	42.75	-40	37,985	-0.11%
2021/08/25	381	42.53	326	42.30	43.10	55	38,102	0.14%	大買/大賣/
2021/08/24	17	41.46	29	42.28	43.25	-12	36,942	-0.03%
2021/08/23	0	0.00	8	39.35	39.35	-8	35,626	-0.02%
2021/08/20	3	35.32	11	35.43	35.80	-8	35,917	-0.02%
2021/08/19	17	36.04	15	36.29	34.50	2	36,090	0.01%
2021/08/18	212	34.26	79	35.32	35.70	133	35,873	0.37%	大買/鉅額交易
2021/08/17	242	34.47	239	34.67	33.10	3	36,218	0.01%	大買/大賣/
2021/08/16	134	34.49	134	33.66	33.95	0	37,250	0.00%	大買/大賣/
2021/08/13	54	36.00	30	34.90	34.90	24	37,687	0.06%
2021/08/12	65	35.60	66	35.94	35.95	-1	37,874	0.00%
2021/08/11	99	35.22	312	35.52	35.40	-213	38,208	-0.56%	大賣/鉅額交易
2021/08/10	2	37.70	6	38.95	37.10	-4	38,133	-0.01%
2021/08/09	8.1	38.64	0	0.00	38.20	8.1	38,463	0.02%
2021/08/06	2	39.20	7	39.57	38.25	-5	38,865	-0.01%
2021/08/05	2	37.85	12	37.72	37.55	-10	38,783	-0.03%
2021/08/03	4	38.61	22	38.32	38.25	-18	40,143	-0.04%
2021/08/02	42	38.86	6	39.33	38.90	36	40,483	0.09%
2021/07/30	29	40.01	9	39.88	38.40	20	40,492	0.05%
2021/07/29	46	40.22	16	40.01	41.90	30	40,012	0.07%
2021/07/28	20	38.22	44	37.69	38.20	-24	39,583	-0.06%
2021/07/27	10	39.21	6	39.40	37.65	4	39,417	0.01%
2021/07/26	2	38.60	0	0.00	38.60	2	39,346	0.01%
2021/07/23	4	40.50	197	40.86	40.30	-193	39,342	-0.49%	大賣/鉅額交易
2021/07/22	215	38.95	13.2	38.77	39.90	201.8	39,101	0.52%	大買/鉅額交易
2021/07/21	30	39.73	17	39.88	38.75	13	38,911	0.03%
2021/07/20	10	41.65	11.1	41.63	41.35	-1.1	38,951	0.00%
2021/07/19	4.2	44.77	5	44.33	43.75	-0.8	40,114	0.00%
2021/07/16	28	47.22	7	48.08	44.85	21	41,146	0.05%
2021/07/15	9	45.01	33.6	45.97	46.40	-24.6	41,185	-0.06%
2021/07/14	42	43.29	38	43.13	42.20	4	42,389	0.01%
2021/07/13	104	44.40	123	44.90	43.00	-19	42,183	-0.05%	大買/大賣/
2021/07/12	141	48.71	182	49.96	46.40	-41	42,060	-0.10%	大買/大賣/
2021/07/09	148	49.30	2	49.85	49.00	146	41,030	0.36%	大買/鉅額交易
2021/07/08	39	48.54	59.2	49.49	50.90	-20.2	41,077	-0.05%
2021/07/07	8	48.08	9	47.65	46.35	-1	40,963	0.00%
2021/07/06	9	48.62	34	48.90	47.70	-25	40,853	-0.06%
2021/07/05	33.1	49.07	37	49.69	49.00	-4	40,576	-0.01%
2021/07/02	36.1	55.14	19	54.69	54.00	17.1	40,090	0.04%
2021/07/01	100	55.84	26.8	56.25	56.50	73.2	39,808	0.18%
2021/06/30	35	51.97	101	52.92	53.90	-66	39,398	-0.17%	大賣/
2021/06/29	58	52.16	50	50.80	51.90	8	38,902	0.02%
2021/06/28	29	47.57	6	49.13	49.90	23	38,022	0.06%
2021/06/25	13	45.40	6	45.40	45.40	7	37,521	0.02%
2021/06/24	18	39.36	143.1	40.40	41.30	-125.1	37,242	-0.34%	大賣/鉅額交易
2021/06/23	308	38.00	252	37.92	37.55	56	35,612	0.16%	大買/大賣/
2021/06/22	49	39.25	76	39.57	39.90	-27	33,373	-0.08%
2021/06/21	17	36.28	28	36.30	36.30	-11	31,830	-0.03%
2021/06/18	24	32.28	17.1	32.83	33.00	6.9	31,713	0.02%
2021/06/17	11	29.12	19	29.59	30.00	-8	31,502	-0.03%
2021/06/16	20	28.93	6	29.53	28.50	14	30,980	0.05%
2021/06/15	18	28.73	21.8	28.62	29.45	-3.8	30,498	-0.01%
2021/06/11	2	27.70	3	27.73	27.25	-1	29,919	0.00%
2021/06/08	12	27.00	7	26.97	26.80	5	30,947	0.02%
2021/06/07	10	25.84	1	26.65	26.20	9	30,768	0.03%
2021/06/04	8	28.08	33	27.25	27.20	-25	30,468	-0.08%
2021/06/03	10	28.77	6	28.45	28.75	4	30,316	0.01%
2021/06/02	27	28.62	32	28.80	28.75	-5	30,021	-0.02%
2021/06/01	13	27.37	8	27.42	27.60	5	29,193	0.02%
2021/05/31	6	26.63	4	26.80	26.20	2	28,839	0.01%
2021/05/28	1	25.90	13	26.01	26.50	-12	28,437	-0.04%
2021/05/27	14	25.83	8	26.41	25.70	6	28,111	0.02%
2021/05/26	3	26.33	17	26.13	26.05	-14	27,653	-0.05%
2021/05/25	26	26.14	27	25.65	26.20	-1	27,292	0.00%
2021/05/24	74	26.74	56	26.48	26.75	18	26,502	0.07%
2021/05/21	12	24.53	5	24.92	25.10	7	25,387	0.03%
2021/05/20	4	23.95	14	24.54	23.45	-10	24,952	-0.04%
2021/05/19	14	24.49	2	24.80	24.65	12	25,004	0.05%
2021/05/18	14	22.55	3	23.37	23.55	11	24,640	0.04%
2021/05/17	4	21.71	3	21.70	21.45	1	24,438	0.00%
2021/05/14	3	24.00	2.1	23.76	23.30	0.9	23,925	0.00%
2021/05/13	3	26.28	13	25.85	25.85	-10	23,349	-0.04%
2021/05/12	13	29.00	15	28.88	28.70	-2	22,988	-0.01%
2021/05/11	23.3	32.75	2	32.10	31.85	21.3	22,719	0.09%
2021/05/10	5.5	34.03	14	33.91	35.00	-8.5	21,623	-0.04%
2021/05/07	2	30.00	27	32.25	33.10	-25	21,216	-0.12%
2021/05/06	9	30.12	0	0.00	30.10	9	20,974	0.04%
2021/05/05	3	29.62	48.6	29.85	30.05	-45.6	20,872	-0.22%
2021/05/04	17	31.27	10	30.00	29.95	7	20,732	0.03%
2021/05/03	8	33.94	37	33.89	33.25	-29	20,590	-0.14%
2021/04/29	11	32.27	4	31.95	32.50	7	20,313	0.03%
2021/04/28	15	32.51	11	33.18	31.85	4	20,265	0.02%
2021/04/27	20	33.53	18.1	33.03	33.20	1.9	20,165	0.01%
2021/04/26	13	31.65	31	32.96	33.50	-18	19,984	-0.09%
2021/04/23	83	31.40	22	31.31	31.20	61	19,692	0.31%
2021/04/22	93	33.02	84	33.07	33.00	9	18,534	0.05%
2021/04/21	136	30.84	130	30.65	31.25	6	17,455	0.03%	大買/大賣/
2021/04/20	73	27.93	77.1	28.12	28.45	-4.1	16,089	-0.03%
2021/04/19	11	24.82	22	25.76	25.90	-11	14,151	-0.08%
2021/04/16	23	22.72	17.1	22.68	23.55	5.9	13,651	0.04%
2021/04/15	10	21.85	0	0.00	21.95	10	13,176	0.08%
2021/04/14	35	21.81	0	0.00	21.75	35	13,512	0.26%
2021/04/13	1	22.40	37	22.03	21.65	-36	13,634	-0.26%
2021/04/12	2	21.50	18	21.81	21.50	-16	13,664	-0.12%
2021/04/09	24	21.15	0	0.00	21.20	24	14,108	0.17%
2021/04/08	2	21.90	10	22.00	21.85	-8	14,351	-0.06%
2021/04/07	16	21.72	21	21.93	21.85	-5	14,772	-0.03%
2021/04/06	2	21.73	51	21.95	21.90	-49	16,249	-0.30%
2021/04/01	29	21.79	4	21.80	21.75	25	17,038	0.15%
2021/03/31	1	21.80	11	21.90	21.90	-10	17,566	-0.06%
2021/03/30	7	21.14	0	0.00	21.15	7	17,631	0.04%
2021/03/29	1	21.50	0	0.00	21.50	1	18,039	0.01%
2021/03/25	5	21.10	0	0.00	20.65	5	20,652	0.02%
2021/03/24	17	21.29	0	0.00	21.25	17	21,196	0.08%
2021/03/23	20	21.80	21	22.15	21.80	-1	21,080	0.00%
2021/03/22	8	23.25	8	23.22	23.00	0	20,831	0.00%
2021/03/19	11	22.72	32	23.00	22.50	-21	20,375	-0.10%
2021/03/18	5	22.74	3	22.57	22.55	2	20,022	0.01%
2021/03/17	4	21.83	13	21.96	21.85	-9	19,727	-0.05%
2021/03/16	37	22.56	16	22.77	22.60	21	19,870	0.11%
2021/03/15	36	21.37	24	21.54	22.00	12	19,908	0.06%
2021/03/12	0	0.00	2	20.10	20.00	-2	19,489	-0.01%
2021/03/09	0	0.00	10	19.95	19.95	-10	19,393	-0.05%
2021/03/08	10	19.55	8	20.10	19.55	2	19,297	0.01%
2021/03/05	20	19.55	12	19.70	19.65	8	19,139	0.04%
2021/03/04	11	20.09	20	20.00	20.00	-9	19,102	-0.05%
2021/03/02	2	19.85	0	0.00	19.55	2	19,315	0.01%
2021/02/26	0	20.00	0	0.00	20.00	0	19,310	0.00%
2021/02/24	20	19.50	0	0.00	19.50	20	19,241	0.10%
2021/02/22	0	0.00	2	20.15	20.25	-2	19,128	-0.01%
2021/02/19	10	19.55	0	0.00	20.00	10	18,983	0.05%
2021/02/18	5	19.50	30	19.80	19.80	-25	18,564	-0.13%
2021/02/05	0	0.00	7	17.45	17.35	-7	18,366	-0.04%
2021/02/04	5	17.55	0	0.00	17.65	5	18,504	0.03%
2021/02/03	10	17.55	0	0.00	17.65	10	18,522	0.05%
2021/02/02	0	0.00	5	18.05	17.90	-5	18,517	-0.03%
2021/02/01	5	17.40	6	17.38	17.60	-1	18,467	-0.01%
2021/01/29	5	18.25	2	17.83	17.60	3	18,405	0.02%
2021/01/27	4	18.60	0	0.00	18.60	4	18,255	0.02%
2021/01/22	7	18.10	2	18.73	18.95	5	18,049	0.03%
2021/01/21	0	0.00	2	18.75	18.25	-2	17,920	-0.01%
2021/01/20	0	0.00	12	18.43	18.05	-12	17,762	-0.07%
2021/01/19	1	19.45	0	0.00	19.30	1	17,600	0.01%
2021/01/18	0	0.00	9	18.95	19.55	-9	17,527	-0.05%
2021/01/15	2	19.80	4	20.35	19.80	-2	17,371	-0.01%
2021/01/13	2	20.60	0	0.00	20.60	2	16,799	0.01%
2021/01/12	10	20.75	0	0.00	20.60	10	16,661	0.06%
2021/01/11	20	21.60	8	21.79	21.75	12	16,399	0.07%
2021/01/08	7.5	20.69	45	20.71	20.60	-37.5	16,071	-0.23%
2021/01/07	35	20.46	3	20.20	20.65	32	15,843	0.20%
2021/01/06	23	21.97	2	21.55	21.10	21	15,420	0.14%
2021/01/05	5	22.43	10	22.75	22.85	-5	14,979	-0.03%
2021/01/04	17	23.47	8	23.49	23.35	9	14,715	0.06%
2020/12/31	11	22.48	19	22.66	22.70	-8	14,154	-0.06%
2020/12/30	27	22.44	33	22.40	22.50	-6	13,819	-0.04%
2020/12/29	37.5	23.73	33	24.21	23.40	4.5	13,373	0.03%
2020/12/28	47	22.45	1	22.95	22.95	46	11,946	0.39%
2020/12/25	9	20.85	13	20.77	20.90	-4	11,038	-0.04%
2020/12/24	3	19.77	1	20.05	19.80	2	10,507	0.02%
2020/12/23	9	19.48	117	19.79	20.00	-108	10,363	-1.04%	大賣/鉅額交易
2020/12/22	154	21.21	217	21.51	19.80	-63	9,933	-0.63%	大買/大賣/
2020/12/21	210	19.44	37	20.32	20.45	173	8,294	2.09%	大買/鉅額交易
2020/12/18	0	0.00	33	18.25	18.60	-33	7,201	-0.46%
2020/12/17	15	17.26	5	17.30	17.35	10	6,540	0.15%
2020/12/16	4	17.38	0	0.00	17.50	4	6,504	0.06%
2020/12/15	18	17.58	21	17.94	17.35	-3	6,431	-0.05%
2020/12/14	20	17.54	10	17.35	17.55	10	6,229	0.16%
2020/12/11	21	16.81	0	0.00	16.75	21	6,034	0.35%
2020/12/10	22	17.44	25	17.57	17.35	-3	5,814	-0.05%
2020/12/09	75	18.22	65.2	18.55	18.60	9.8	5,442	0.18%
2020/12/08	32	17.35	7	17.85	17.85	25	4,384	0.57%
2020/12/07	0	0.00	8	16.25	16.25	-8	4,114	-0.19%
2020/12/02	2	15.68	0	0.00	15.70	2	4,129	0.05%
2020/12/01	4	15.70	0	0.00	15.75	4	4,134	0.10%
2020/11/30	10	15.80	0	0.00	15.85	10	4,126	0.24%
2020/11/27	20	15.73	0	0.00	15.75	20	4,077	0.49%
2020/11/26	0	0.00	5	16.00	16.00	-5	4,002	-0.12%
2020/11/18	0	0.00	1	15.10	15.10	-1	4,045	-0.02%
2020/11/17	3	14.75	0	0.00	14.90	3	3,994	0.08%
2020/11/16	5	14.85	0	0.00	14.85	5	4,010	0.12%
2020/11/13	2	14.85	0	0.00	14.85	2	4,027	0.05%
2020/11/03	0	0.00	10	14.20	14.20	-10	3,909	-0.26%
2020/10/21	0	0.00	10	14.35	14.45	-10	3,781	-0.26%
2020/10/08	1	15.00	0	0.00	15.15	1	3,595	0.03%
2020/10/07	11	15.52	0	0.00	15.40	11	3,535	0.31%
2020/10/06	12	15.80	0	0.00	15.65	12	3,463	0.35%
2020/09/30	0	0.00	1	15.15	15.20	-1	3,244	-0.03%
2020/09/29	1	15.25	0	0.00	15.25	1	3,255	0.03%
2020/09/28	10	14.60	0	0.00	15.15	10	3,157	0.32%
2020/09/25	10	14.30	0	0.00	14.15	10	3,044	0.33%
2020/09/24	0	14.20	0	0.00	14.00	0	3,030	0.00%
2020/09/04	0	0.00	10	15.15	15.25	-10	2,783	-0.36%
2020/09/03	0	0.00	10	15.35	15.30	-10	2,786	-0.36%
2020/08/28	6	15.35	0	0.00	15.45	6	2,505	0.24%
2020/08/27	1	15.55	0	0.00	15.55	1	2,475	0.04%
2020/08/26	0	0.00	6	16.25	16.25	-6	2,362	-0.25%
2020/08/21	1	14.70	0	0.00	14.85	1	2,140	0.05%
2020/08/19	10	15.25	0	0.00	15.25	10	2,088	0.48%
2020/08/17	20	15.40	0	0.00	15.55	20	2,034	0.98%
2020/08/14	0	0.00	1	15.30	15.35	-1	1,982	-0.05%
2020/08/11	0.1	14.90	0	0.00	14.60	0.1	1,880	0.00%
2020/08/10	0	0.00	0.1	14.80	14.70	-0.1	1,828	0.00%
2020/08/07	0.1	14.10	0	0.00	14.10	0.1	1,798	0.00%
2020/08/03	0.1	14.10	0	0.00	14.00	0.1	1,842	0.00%
2020/07/27	1	13.70	0	0.00	13.70	1	1,901	0.05%
2020/07/24	0	14.10	0	0.00	13.95	0	1,936	0.00%
2020/07/20	0	0.00	10	14.30	14.35	-10	2,033	-0.49%
2020/07/16	1	14.45	0	0.00	14.45	1	2,285	0.04%
2020/07/09	6	15.00	0	0.00	14.95	6	2,360	0.25%
2020/07/07	0	0.00	3	15.85	15.85	-3	2,317	-0.13%
2020/07/06	6	15.60	0	0.00	15.70	6	2,280	0.26%
2020/07/02	1	15.30	0	0.00	15.55	1	2,300	0.04%
2020/06/29	0	0.00	2	15.10	15.05	-2	2,377	-0.08%
2020/06/22	0	0.00	5	15.45	15.30	-5	2,401	-0.21%
2020/06/18	37	15.24	66	15.26	15.55	-29	2,268	-1.28%
2020/06/17	0	0.00	2	14.95	14.95	-2	2,169	-0.09%
2020/06/12	0	0.00	7.3	14.22	14.35	-7.3	2,217	-0.33%
2020/06/11	5	14.85	2	15.05	14.60	3	2,309	0.13%
2020/06/10	31	14.95	30	14.90	15.05	1	2,298	0.04%
2020/06/09	30	14.78	35	14.82	14.80	-5	2,317	-0.22%
2020/06/08	35	14.68	0	0.00	14.70	35	2,325	1.50%
2020/06/03	2	14.45	0	0.00	14.40	2	2,341	0.09%
2020/05/05	0	0.00	3	14.60	14.60	-3	2,245	-0.13%
2020/05/04	1	14.40	0	0.00	14.30	1	2,269	0.04%
2020/04/28	2	14.55	0	0.00	14.70	2	2,330	0.09%
2020/04/23	0	0.00	5	14.60	14.60	-5	2,284	-0.22%
2020/04/22	10	14.05	0	0.00	14.20	10	2,242	0.45%
2020/04/21	0	0.00	5	14.55	14.50	-5	2,227	-0.22%
2020/04/13	0	0.00	5	12.50	12.50	-5	1,923	-0.26%
2020/04/09	5	12.20	0	0.00	12.25	5	1,912	0.26%
2020/03/27	1	10.80	0	0.00	10.55	1	1,698	0.06%
2020/03/20	5	10.10	0	0.00	10.05	5	1,743	0.29%
2020/03/19	0	0.00	0.2	9.52	9.47	-0.2	1,721	-0.01%
2020/03/13	0	0.00	1	11.45	11.85	-1	1,578	-0.06%
2020/03/12	1	13.00	0	0.00	12.35	1	1,521	0.07%
2020/03/11	0	0.00	8	13.35	13.05	-8	1,471	-0.54%
2020/03/09	1	12.90	0	0.00	12.65	1	1,423	0.07%
2020/02/19	3	13.97	0	0.00	14.15	3	1,406	0.21%
2020/02/18	0	0.00	2	13.75	13.85	-2	1,396	-0.14%
2020/02/13	2	13.80	0	0.00	13.70	2	1,410	0.14%
2020/02/12	5	13.70	0	0.00	13.75	5	1,385	0.36%
2020/02/11	2	13.45	0	0.00	13.40	2	1,378	0.15%
2019/11/12	0.7	15.90	0	0.00	15.85	0.7	1,957	0.04%
2019/10/30	0	0.00	5	16.90	16.90	-5	1,995	-0.25%
2019/10/28	5	16.55	0	0.00	16.50	5	2,022	0.25%
2019/10/14	0	0.00	9	17.68	17.75	-9	2,267	-0.40%
2019/09/25	0	0.00	5	16.50	16.50	-5	2,028	-0.25%
2019/09/04	3	17.30	0	0.00	17.30	3	1,639	0.18%
2019/09/03	5	17.45	4	17.43	17.25	1	1,598	0.06%
2019/08/30	4	16.55	0	0.00	16.60	4	1,483	0.27%
2019/08/23	0.2	16.00	0	0.00	16.05	0.2	1,347	0.01%
2019/07/23	0	0.00	7	17.95	17.95	-7	1,123	-0.62%
2019/07/15	0	0.00	7	16.79	16.75	-7	1,059	-0.66%
2019/07/11	5	16.80	0	0.00	16.80	5	1,154	0.43%
2019/07/03	2	16.40	0	0.00	16.45	2	1,138	0.18%
2019/06/27	5	16.15	0	0.00	16.10	5	1,126	0.44%
2019/05/06	30	17.08	0	0.00	16.95	30	1,043	2.87%
2019/05/02	0	0.00	30	17.45	17.40	-30	998	-3.00%
2019/04/25	0	0.00	0.3	17.45	17.45	-0.3	981	-0.03%
2019/04/22	0	0.00	0.2	17.05	17.10	-0.2	913	-0.02%
2019/04/18	0	0.00	3	16.50	17.10	-3	835	-0.36%
2019/04/17	3	16.00	0	0.00	16.15	3	750	0.40%
2019/04/11	0	16.15	0	0.00	16.20	0	747	0.00%
2019/04/08	0	0.00	1	15.75	16.00	-1	744	-0.13%
2019/03/29	0	0.00	2	15.70	15.70	-2	777	-0.26%
2019/03/21	0.1	15.90	0	0.00	15.95	0.1	897	0.01%
2019/03/20	1	16.00	0	0.00	15.95	1	899	0.11%
2019/02/14	0	0.00	5	15.35	15.40	-5	1,121	-0.45%
2019/02/11	0	0.00	5	15.25	15.25	-5	1,133	-0.44%
2019/01/30	5	15.30	0	0.00	15.25	5	1,120	0.45%
2019/01/07	0	0.00	3	16.10	16.10	-3	1,993	-0.15%
2018/12/28	0	0.00	1	16.00	15.95	-1	2,704	-0.04%
2018/12/26	0	0.00	3	15.65	15.55	-3	2,722	-0.11%
2018/12/25	3	15.40	0	0.00	15.50	3	2,726	0.11%
2018/12/10	0	0.00	5	16.30	16.30	-5	2,707	-0.18%
2018/11/30	10	16.23	10	16.15	16.00	0	2,737	0.00%
2018/11/29	0	0.00	5	15.79	15.80	-5	2,737	-0.18%
2018/11/27	0	0.00	1	15.65	15.90	-1	2,715	-0.04%
2018/11/19	0	0.00	6	15.60	15.55	-6	2,713	-0.22%
2018/11/08	0	0.00	2	15.45	15.35	-2	2,860	-0.07%
2018/11/07	0	0.00	2	15.45	15.40	-2	2,888	-0.07%
2018/11/02	2	15.45	10	15.50	15.50	-8	3,048	-0.26%
2018/11/01	8	15.37	0	0.00	15.40	8	3,083	0.26%
2018/10/31	11	15.49	0	0.00	15.95	11	3,169	0.35%
2018/10/26	0	0.00	1	15.25	15.05	-1	3,331	-0.03%
2018/10/25	10	15.30	0	0.00	15.25	10	3,303	0.30%
2018/10/17	0	0.00	1	17.25	17.30	-1	3,233	-0.03%
2018/10/15	0	0.00	10	18.30	18.05	-10	3,026	-0.33%
2018/10/12	0	0.00	10	17.85	17.65	-10	2,807	-0.36%
2018/10/11	13	17.80	10.1	17.42	18.00	2.9	2,612	0.11%
2018/10/09	18	16.94	18	17.19	17.60	0	2,327	0.00%
2018/09/12	3	15.10	0	0.00	15.10	3	2,020	0.15%
2018/09/10	1	15.60	0	0.00	15.50	1	1,990	0.05%
2018/09/05	0	0.00	3	16.00	15.65	-3	1,928	-0.16%
2018/08/23	1	16.65	0	0.00	16.80	1	1,855	0.05%
2018/08/14	0.1	16.70	0	0.00	16.70	0.1	1,644	0.01%
2018/08/13	11	16.68	0	0.00	16.55	11	1,609	0.68%
2018/08/10	1	17.35	0	0.00	17.50	1	1,526	0.07%
2018/08/08	1	17.95	0	0.00	18.20	1	1,465	0.07%
2018/08/03	0	0.00	2	17.15	17.30	-2	1,134	-0.18%
2018/08/02	5	17.08	7	17.16	17.00	-2	1,092	-0.18%
2018/07/30	2	16.00	0	0.00	15.80	2	1,013	0.20%
2018/07/24	5	16.00	10	16.20	16.40	-5	835	-0.60%
2018/07/09	6	15.43	0	0.00	15.45	6	888	0.68%
2018/07/02	0	0.00	5	15.45	15.45	-5	920	-0.54%
2018/06/28	5	15.20	0	0.00	15.20	5	928	0.54%
2018/05/16	2	17.10	0	0.00	17.10	2	971	0.21%
2018/05/14	10	17.60	0	0.00	17.50	10	1,008	0.99%
2018/05/08	2	17.90	0	0.00	17.85	2	1,026	0.19%
2018/05/07	2	17.55	0	0.00	17.40	2	985	0.20%
2018/05/03	2	17.38	0	0.00	17.35	2	987	0.20%
2018/05/02	2	17.53	0	0.00	17.45	2	996	0.20%
2018/04/27	1	17.35	0	0.00	17.30	1	1,010	0.10%
2018/04/24	0	17.45	2	17.50	17.40	-2	1,077	-0.19%
2018/04/19	0	0.00	15	17.40	17.50	-15	1,115	-1.34%
2018/03/23	1	17.70	1	17.95	17.75	0	1,155	0.00%
2018/03/21	1	18.25	0	0.00	18.30	1	1,130	0.09%
2018/03/14	1	18.35	1	18.35	18.30	0	1,102	0.00%
2018/03/09	2	18.40	0	0.00	18.60	2	1,090	0.18%
2018/03/07	1	18.50	0	0.00	18.35	1	1,194	0.08%
2018/02/21	0	0.00	5	19.00	19.00	-5	1,157	-0.43%
2018/02/06	1	19.60	186	19.42	18.55	-185	1,168	-15.83%	大賣/鉅額交易
2018/02/05	2	20.00	3	19.95	20.05	-1	1,134	-0.09%
2018/02/01	1	20.30	0	0.00	20.40	1	1,164	0.09%
2018/01/25	5	20.40	0	0.00	20.40	5	1,178	0.42%
2018/01/23	5	20.25	0	0.00	20.10	5	1,157	0.43%
2018/01/19	25	20.45	0	0.00	20.45	25	1,118	2.24%
2018/01/18	6	20.52	0	0.00	20.50	6	1,103	0.54%
2018/01/12	2	21.00	0	0.00	20.85	2	1,069	0.19%
2018/01/11	37	21.13	0	0.00	21.10	37	1,051	3.52%
2018/01/10	0	0.00	15	21.10	21.05	-15	1,050	-1.43%
2018/01/09	10	21.22	0	0.00	21.20	10	1,037	0.96%