新興 (2605)-凱基-東港券商分點個股進出

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
27.45
漲跌
▲0.60
漲幅
+2.23%
成交量
37,763張
產業
上市航運類股
760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－凱基-東港券商分點個股進出

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

凱基-東港券商分點個股進出
凱基-東港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
2024/05/10	34	27.49	37	27.17	27.45	-3	11,775	-0.03%
2024/05/09	24	27.00	20	26.96	26.85	4	11,194	0.04%
2024/05/08	58	26.71	98	28.67	26.60	-40	10,816	-0.37%
2024/05/07	0	0.00	2	26.08	26.15	-2	9,512	-0.02%
2024/05/06	1	25.75	1	26.30	25.40	0	9,398	0.00%
2024/05/03	1	25.95	1	26.20	25.95	0	9,329	0.00%
2024/05/02	2	25.80	2	25.70	25.70	0	9,303	0.00%
2024/04/30	26	26.27	4	26.00	26.00	22	9,313	0.24%
2024/04/29	6	26.59	6	26.53	26.55	0	9,260	0.00%
2024/04/26	3.3	26.41	2	26.50	26.60	1.3	9,017	0.01%
2024/04/25	6	25.93	6	25.70	25.70	0	8,833	0.00%
2024/04/24	5	25.58	5	25.84	26.15	0	8,851	0.00%
2024/04/22	60	26.79	8	26.95	26.00	52	8,812	0.59%
2024/04/19	3	26.75	11	26.54	26.60	-8	8,358	-0.10%
2024/04/17	4	25.35	0	0.00	25.30	4	7,806	0.05%
2024/04/16	20	25.10	2	25.60	25.25	18	7,912	0.23%
2024/04/15	0	0.00	51	26.35	26.40	-51	8,024	-0.64%
2024/04/12	0	0.00	54	26.44	26.35	-54	8,064	-0.67%
2024/04/11	2	25.85	5	26.03	26.10	-3	8,264	-0.04%
2024/04/10	0	0.00	1	24.95	24.95	-1	8,698	-0.01%
2024/04/09	3	24.95	0	0.00	24.95	3	8,859	0.03%
2024/04/08	2	23.70	2	23.90	24.10	0	8,969	0.00%
2024/04/03	3	23.85	3	24.05	23.90	0	9,007	0.00%
2024/04/02	1	24.15	0	0.00	24.10	1	9,065	0.01%
2024/04/01	2	24.05	2	24.25	24.30	0	9,175	0.00%
2024/03/29	5	24.10	0	0.00	24.05	5	9,291	0.05%
2024/03/28	2	24.30	2	24.30	24.30	0	9,545	0.00%
2024/03/27	2	24.43	0	0.00	24.35	2	9,689	0.02%
2024/03/26	66	25.02	5	24.40	24.40	61	9,921	0.61%
2024/03/25	41	25.11	1	25.05	25.15	40	10,016	0.40%
2024/03/22	2	24.70	2	24.95	25.10	0	10,281	0.00%
2024/03/21	3	25.07	0	0.00	24.95	3	10,763	0.03%
2024/03/19	8	25.66	5	25.60	25.70	3	11,173	0.03%
2024/03/15	10	24.52	10	24.55	24.55	0	12,038	0.00%
2024/03/14	2	25.05	2	25.40	25.15	0	12,882	0.00%
2024/03/11	5	26.40	5	26.50	26.35	0	17,041	0.00%
2024/03/08	5	25.40	5	25.35	25.35	0	19,216	0.00%
2024/03/07	1	26.05	0	0.00	25.50	1	19,921	0.01%
2024/03/06	15	26.63	4	26.60	26.35	11	20,398	0.05%
2024/03/05	3	27.42	0	0.00	27.15	3	20,507	0.01%
2024/03/01	1	27.20	0	0.00	27.20	1	20,874	0.00%
2024/02/29	2	27.55	9	27.92	27.65	-7	21,012	-0.03%
2024/02/27	1	27.20	0	0.00	27.05	1	20,683	0.00%
2024/02/26	5	27.51	10	27.83	27.40	-5	20,529	-0.02%
2024/02/23	8	27.39	8	27.32	27.25	0	20,350	0.00%
2024/02/22	4	27.10	19	27.22	27.10	-15	20,186	-0.07%
2024/02/21	23	28.02	24.2	27.76	27.50	-1.2	19,912	-0.01%
2024/02/20	0	0.00	11.1	26.45	26.60	-11.1	19,353	-0.06%
2024/02/05	5	22.85	0	0.00	22.65	5	18,889	0.03%
2024/02/02	2	22.95	2	22.85	22.85	0	18,942	0.00%
2024/01/26	0.2	23.15	0	0.00	23.15	0.2	18,972	0.00%
2024/01/25	3	23.60	3	23.40	23.40	0	18,982	0.00%
2024/01/24	0	0.00	8	23.95	23.85	-8	19,030	-0.04%
2024/01/23	2	23.60	0	0.00	23.50	2	19,036	0.01%
2024/01/19	2	23.50	0	0.00	23.55	2	19,075	0.01%
2024/01/18	6	23.72	2	23.50	23.60	4	19,136	0.02%
2024/01/17	0	0.00	2	23.60	23.40	-2	19,114	-0.01%
2024/01/16	3	23.92	6	23.95	23.80	-3	19,150	-0.02%
2024/01/12	11	24.87	3	24.70	24.45	8	19,412	0.04%
2024/01/11	3	24.58	3	24.55	24.55	0	19,744	0.00%
2024/01/10	0	0.00	5	25.11	24.70	-5	19,772	-0.03%
2024/01/09	5	25.84	5	25.55	25.80	0	19,675	0.00%
2024/01/08	4	27.08	4	26.85	26.95	0	19,526	0.00%
2024/01/05	7	27.18	43	27.23	27.60	-36	19,410	-0.19%
2024/01/04	30	27.30	7	27.40	27.30	23	19,050	0.12%
2024/01/03	13	25.86	2	25.90	26.20	11	18,525	0.06%
2024/01/02	21	26.03	21	25.87	25.60	0	18,647	0.00%
2023/12/29	2	25.38	0	0.00	25.35	2	18,537	0.01%
2023/12/28	4	25.40	14	25.38	25.20	-10	18,565	-0.05%
2023/12/27	6	25.77	4	25.85	25.60	2	18,584	0.01%
2023/12/26	5	25.84	5	26.01	25.80	0	18,640	0.00%
2023/12/25	8	25.48	6	25.40	25.55	2	18,655	0.01%
2023/12/22	13	26.88	2	26.70	26.70	11	18,759	0.06%
2023/12/21	10	27.11	7	27.13	27.05	3	18,665	0.02%
2023/12/20	6	26.92	7	26.98	26.80	-1	18,503	-0.01%
2023/12/19	5.2	27.35	4	26.76	26.85	1.2	18,498	0.01%
2023/12/18	34	27.96	22	27.79	27.55	12	18,534	0.06%
2023/12/15	2	27.45	1	27.55	27.20	1	18,789	0.01%
2023/12/14	11	27.67	3	27.28	27.30	8	18,972	0.04%
2023/12/13	6	28.29	4	28.00	27.75	2	19,259	0.01%
2023/12/12	5	28.00	27	28.01	27.90	-22	19,542	-0.11%
2023/12/11	27	28.11	15	28.24	27.90	12	19,459	0.06%
2023/12/08	44.3	28.68	14	28.87	29.30	30.3	18,535	0.16%
2023/12/07	17	28.12	32	27.76	28.10	-15	16,888	-0.09%
2023/12/06	26	28.61	13	28.14	28.50	13	16,039	0.08%
2023/12/05	21	28.29	60.1	28.39	28.80	-39.1	14,345	-0.27%
2023/12/04	3	24.77	20	26.04	26.20	-17	12,101	-0.14%
2023/12/01	1	23.75	55	23.64	23.85	-54	11,401	-0.47%
2023/11/30	38	22.96	25	23.05	22.60	13	10,862	0.12%
2023/11/29	0	0.00	10	21.90	22.30	-10	10,612	-0.09%
2023/11/28	18	22.64	4	22.25	22.30	14	10,412	0.13%
2023/11/27	2	21.28	0	0.00	21.30	2	9,810	0.02%
2023/11/21	2	20.50	2	20.40	20.40	0	9,592	0.00%
2023/11/20	1	20.50	0	0.00	20.45	1	9,698	0.01%
2023/11/10	5	20.24	4	20.25	20.25	1	10,784	0.01%
2023/11/09	8	20.76	5	20.55	20.55	3	10,716	0.03%
2023/11/02	1	21.40	0	0.00	21.55	1	10,640	0.01%
2023/11/01	4	21.24	4	21.25	21.25	0	10,607	0.00%
2023/10/31	6	21.92	6	21.60	21.60	0	10,527	0.00%
2023/10/30	2	21.85	2	22.10	22.30	0	10,489	0.00%
2023/10/27	2	21.95	2	22.35	22.20	0	10,461	0.00%
2023/10/26	10	22.10	0	0.00	22.25	10	10,411	0.10%
2023/10/25	0	0.00	2	22.70	22.90	-2	10,421	-0.02%
2023/10/24	1	22.75	0	0.00	22.95	1	10,430	0.01%
2023/10/23	47	22.85	16	22.86	22.70	31	10,314	0.30%
2023/10/20	0	0.00	1	23.85	23.90	-1	10,141	-0.01%
2023/10/19	12	24.32	26	24.05	24.45	-14	9,938	-0.14%
2023/10/18	10	22.70	10	23.55	22.75	0	9,503	0.00%
2023/10/17	27	22.99	6	22.60	22.60	21	9,367	0.22%
2023/10/16	0	0.00	4	23.34	23.10	-4	9,312	-0.04%
2023/10/13	9	23.82	6	23.75	23.75	3	9,248	0.03%
2023/10/12	3	23.33	5	23.53	23.60	-2	9,136	-0.02%
2023/10/11	8	23.70	36	23.87	23.85	-28	9,077	-0.31%
2023/10/06	15	23.93	45	24.21	24.30	-30	8,907	-0.34%
2023/10/05	15	23.21	14	23.39	23.10	1	8,616	0.01%
2023/10/04	1	23.00	0	0.00	22.90	1	8,536	0.01%
2023/10/03	11	22.95	11	22.95	22.90	0	8,479	0.00%
2023/10/02	2	22.70	2	22.55	22.55	0	8,403	0.00%
2023/09/28	10	23.85	11	23.83	23.75	-1	8,239	-0.01%
2023/09/27	39	23.59	15	23.65	23.60	24	8,122	0.30%
2023/09/26	11	23.67	12	23.43	23.30	-1	7,747	-0.01%
2023/09/25	2	23.05	2	23.30	23.70	0	7,734	0.00%
2023/09/22	4	22.79	4	22.89	22.90	0	7,662	0.00%
2023/09/21	21	24.21	21	23.23	23.30	0	7,516	0.00%
2023/09/20	40	24.32	22	24.98	23.85	18	7,195	0.25%
2023/09/19	4	24.01	2	23.98	23.85	2	6,443	0.03%
2023/09/18	11	24.34	0	0.00	23.70	11	6,102	0.18%
2023/09/15	4	23.65	209.1	24.30	24.30	-205.1	5,512	-3.72%	大賣/鉅額交易
2023/09/14	0	0.00	9	21.99	22.10	-9	4,726	-0.19%
2023/09/13	2	20.55	13	20.65	20.75	-11	4,352	-0.25%
2023/09/08	12	20.91	7	21.10	20.85	5	4,365	0.11%
2023/09/06	2	21.00	0	0.00	20.95	2	4,247	0.05%
2023/09/04	0	0.00	5.1	20.12	20.30	-5.1	4,141	-0.12%
2023/08/29	5	19.93	3	19.97	20.00	2	4,128	0.05%
2023/08/28	2	19.75	2	19.75	19.50	0	4,147	0.00%
2023/08/25	7	19.97	3	20.13	19.80	4	4,151	0.10%
2023/08/24	1	20.80	0	0.00	20.10	1	4,108	0.02%
2023/08/23	212	21.50	2	21.63	21.25	210	4,004	5.24%	大買/鉅額交易
2023/08/22	13	21.07	14	20.35	21.15	-1	3,712	-0.03%
2023/08/21	2	20.00	3	19.89	19.85	-1	3,431	-0.03%
2023/08/18	0	0.00	0.1	20.95	20.95	-0.1	2,996	0.00%
2023/08/17	1	18.55	0	0.00	19.05	1	2,698	0.04%
2023/08/11	0	0.00	20	19.00	19.20	-20	2,649	-0.75%
2023/08/08	1	18.95	0	0.00	18.95	1	2,644	0.04%
2023/08/02	0	0.00	2	19.20	19.10	-2	2,817	-0.07%
2023/08/01	0	0.00	1	19.25	19.20	-1	2,792	-0.04%
2023/07/28	3	19.35	2	19.45	19.30	1	2,744	0.04%
2023/07/27	6.1	18.86	0	0.00	18.95	6.1	2,658	0.23%
2023/07/26	0.1	18.50	0	0.00	18.40	0.1	2,637	0.00%
2023/07/24	2	18.40	4	18.43	18.35	-2	2,678	-0.07%
2023/07/18	2	19.00	0	0.00	18.80	2	2,758	0.07%
2023/07/14	5	19.05	0	0.00	19.00	5	2,789	0.18%
2023/07/12	1	19.10	0	0.00	19.05	1	2,822	0.04%
2023/07/10	0.1	19.75	0	0.00	19.55	0.1	2,869	0.00%
2023/06/29	2	20.05	0	0.00	20.05	2	3,146	0.06%
2023/06/28	0	0.00	0.1	20.70	20.55	-0.1	3,170	0.00%
2023/06/19	2	21.25	2	21.20	21.20	0	3,763	0.00%
2023/06/14	1	21.65	1	21.55	21.60	0	3,950	0.00%
2023/06/06	0	0.00	1	21.00	21.20	-1	4,833	-0.02%
2023/06/02	0	0.00	1	20.45	20.40	-1	5,132	-0.02%
2023/06/01	6	20.48	5	20.45	20.45	1	5,466	0.02%
2023/05/30	4	21.14	4	21.05	21.05	0	6,669	0.00%
2023/05/29	2	21.30	2	21.45	21.45	0	7,857	0.00%
2023/05/25	0	0.00	3	21.95	22.00	-3	8,858	-0.03%
2023/05/24	1	22.45	0	0.00	22.45	1	8,884	0.01%
2023/05/19	7	22.11	5	22.10	22.10	2	8,903	0.02%
2023/05/18	2	22.30	2	22.30	22.30	0	8,931	0.00%
2023/05/17	2	22.25	0	0.00	22.40	2	8,929	0.02%
2023/05/15	0	0.00	5	21.60	21.90	-5	8,918	-0.06%
2023/05/12	5.3	21.82	5	21.90	21.95	0.3	8,908	0.00%
2023/05/11	3	22.00	3	22.05	22.05	0	8,900	0.00%
2023/05/10	0	0.00	1	22.50	22.45	-1	8,826	-0.01%
2023/05/08	1	21.55	0	0.00	21.50	1	8,704	0.01%
2023/05/04	2	21.60	2	21.75	21.65	0	8,728	0.00%
2023/05/03	4	21.71	4	21.65	21.65	0	8,753	0.00%
2023/05/02	6	22.11	6	22.20	22.20	0	8,780	0.00%
2023/04/28	3	22.45	5	22.58	22.50	-2	8,760	-0.02%
2023/04/27	6	22.20	4	22.28	22.15	2	8,731	0.02%
2023/04/26	7	21.98	7	22.24	22.25	0	8,721	0.00%
2023/04/25	6	22.82	6	22.40	22.40	0	8,694	0.00%
2023/04/24	2	23.30	0	0.00	23.20	2	8,660	0.02%
2023/04/21	0	0.00	0.5	23.60	23.25	-0.5	8,662	-0.01%
2023/04/20	4	24.09	9	23.83	23.80	-5	8,623	-0.06%
2023/04/18	9	25.01	7	24.50	24.50	2	8,575	0.02%
2023/04/17	2	25.10	2	25.30	25.25	0	8,545	0.00%
2023/04/14	2	24.95	2	25.15	25.20	0	8,534	0.00%
2023/04/13	7	24.91	7	25.15	25.10	0	8,531	0.00%
2023/04/12	5	25.09	5	25.28	25.30	0	8,487	0.00%
2023/04/11	0	0.00	4	25.49	25.40	-4	8,461	-0.05%
2023/04/10	9	25.89	0	0.00	25.60	9	8,468	0.11%
2023/04/07	5	25.75	5	25.90	25.70	0	8,480	0.00%
2023/04/06	5	25.40	2	25.75	25.50	3	8,432	0.04%
2023/03/30	0	24.50	0	0.00	24.45	0	8,645	0.00%
2023/03/27	0	24.65	0	0.00	24.90	0	8,738	0.00%
2023/03/23	7	24.09	7	23.75	23.75	0	8,719	0.00%
2023/03/22	1	25.85	1	25.65	24.85	0	8,581	0.00%
2023/03/21	2	24.40	2	24.60	24.75	0	8,388	0.00%
2023/03/20	2	24.45	0	0.00	24.45	2	8,336	0.02%
2023/03/17	3	24.88	3	24.65	24.65	0	8,284	0.00%
2023/03/16	0	26.00	0	0.00	25.10	0	8,185	0.00%
2023/03/15	1	26.00	3	25.95	25.90	-2	7,998	-0.03%
2023/03/14	2	24.15	3	24.60	25.00	-1	7,709	-0.01%
2023/03/13	2	24.40	2	24.60	24.60	0	7,587	0.00%
2023/03/10	3	25.15	0	0.00	25.00	3	7,522	0.04%
2023/03/08	2	25.45	2	25.65	25.65	0	7,310	0.00%
2023/03/06	2.1	26.73	1	26.85	26.85	1.1	7,073	0.02%
2023/03/03	3	26.60	6	26.58	27.00	-3	6,800	-0.04%
2023/03/02	1	26.10	12	26.48	26.10	-11	6,399	-0.17%
2023/03/01	35	26.73	5	26.80	25.40	30	5,622	0.53%
2023/02/24	0	0.00	6	25.12	25.70	-6	4,432	-0.14%
2023/02/23	12	22.01	20	22.77	23.40	-8	3,756	-0.21%
2023/02/14	1	20.35	1	20.45	20.45	0	3,519	0.00%
2023/02/10	3	20.05	3	19.85	19.85	0	3,590	0.00%
2023/02/09	2	20.35	2	20.30	20.30	0	3,628	0.00%
2023/02/08	2	20.25	2	20.30	20.30	0	3,651	0.00%
2023/02/07	2	20.20	3	20.27	20.25	-1	3,662	-0.03%
2023/02/01	0	0.00	5	20.30	20.40	-5	3,684	-0.14%
2023/01/31	5	20.20	0	0.00	20.20	5	3,663	0.14%
2023/01/30	1	19.20	0	0.00	19.40	1	3,625	0.03%
2023/01/16	3	19.17	3	19.00	19.00	0	3,646	0.00%
2023/01/13	3	19.40	5	19.35	19.35	-2	3,647	-0.05%
2023/01/12	2	19.25	3	19.35	19.45	-1	3,658	-0.03%
2023/01/11	2	19.30	2	19.35	19.35	0	3,659	0.00%
2023/01/09	7	19.12	4	19.15	19.15	3	3,677	0.08%
2023/01/06	1	19.00	0	0.00	19.05	1	3,705	0.03%
2023/01/05	1	19.25	1	19.15	19.00	0	3,739	0.00%
2023/01/03	0	0.00	2	19.65	19.65	-2	3,725	-0.05%
2022/12/22	4	21.49	1	21.85	21.40	3	3,650	0.08%
2022/12/21	0	0.00	1	20.85	20.45	-1	3,385	-0.03%
2022/12/20	1	20.40	0	0.00	20.10	1	3,388	0.03%
2022/12/19	1	20.95	1	20.90	20.05	0	3,370	0.00%
2022/12/14	2	19.90	2	19.95	19.95	0	3,491	0.00%
2022/12/13	0	0.00	6	19.70	20.10	-6	3,492	-0.17%
2022/12/12	0	0.00	0.3	19.55	19.65	-0.3	3,499	-0.01%
2022/12/08	4	18.91	4	19.05	19.20	0	3,712	0.00%
2022/12/07	0	0.00	1.2	19.13	18.90	-1.2	3,746	-0.03%
2022/12/06	4	19.46	4	19.15	19.15	0	3,731	0.00%
2022/12/05	2.1	19.57	2	19.75	19.90	0.1	3,731	0.00%
2022/12/02	2	19.80	2	19.75	19.75	0	3,727	0.00%
2022/11/29	0	0.00	1	19.55	20.10	-1	3,683	-0.03%
2022/11/28	0	0.00	1	20.10	19.45	-1	3,679	-0.03%
2022/11/25	0	0.00	40	20.03	19.95	-40	3,683	-1.09%
2022/11/18	7	18.70	7	18.45	18.45	0	3,683	0.00%
2022/11/17	3	19.00	7	19.04	19.00	-4	3,692	-0.11%
2022/11/16	3	19.50	0	0.00	19.05	3	3,815	0.08%
2022/11/15	0	0.00	0.3	19.00	19.00	-0.3	3,824	-0.01%
2022/11/09	12	18.38	12	18.41	18.35	0	4,511	0.00%
2022/11/08	20	18.55	21	18.70	18.70	-1	4,494	-0.02%
2022/11/07	6.3	18.40	0	0.00	18.45	6.3	4,462	0.14%
2022/11/04	1	17.70	1	17.65	17.70	0	4,449	0.00%
2022/11/01	2	17.50	2	17.50	17.50	0	4,426	0.00%
2022/10/31	3	17.70	4	17.86	17.65	-1	4,442	-0.02%
2022/10/28	5	18.10	5	17.90	17.90	0	4,494	0.00%
2022/10/27	2	18.15	2	18.25	18.40	0	4,523	0.00%
2022/10/26	2	17.90	2	18.10	18.30	0	4,565	0.00%
2022/10/20	2	17.75	2	18.00	18.10	0	4,660	0.00%
2022/10/17	5	17.66	5	17.90	18.00	0	5,177	0.00%
2022/10/13	9.1	18.05	8	17.45	17.45	1.1	5,626	0.02%
2022/10/12	4	18.75	4	18.85	18.65	0	5,660	0.00%
2022/10/11	5	19.23	5	19.40	19.30	0	5,650	0.00%
2022/10/07	2	19.80	2	19.90	19.90	0	5,645	0.00%
2022/10/05	1	19.65	0	0.00	19.55	1	5,671	0.02%
2022/10/03	0	0.00	1	18.00	18.35	-1	5,630	-0.02%
2022/09/30	2	17.90	2	18.10	18.20	0	5,638	0.00%
2022/09/29	2	18.75	0	0.00	18.50	2	5,621	0.04%
2022/09/28	4.1	19.69	0	0.00	18.60	4.1	5,604	0.07%
2022/09/27	1	19.75	0	0.00	20.05	1	5,577	0.02%
2022/09/23	0.3	21.90	0	0.00	21.30	0.3	5,520	0.01%
2022/09/22	0	0.00	3	21.50	21.20	-3	5,439	-0.06%
2022/09/21	5	21.86	11	21.66	21.40	-6	5,394	-0.11%
2022/09/19	2	20.65	0	0.00	20.65	2	5,321	0.04%
2022/09/16	0	0.00	3	21.85	21.85	-3	5,335	-0.06%
2022/09/15	3	21.75	0	0.00	21.75	3	5,368	0.06%
2022/09/14	3	20.60	0	0.00	20.75	3	5,276	0.06%
2022/09/13	0	0.00	50	20.50	20.45	-50	5,284	-0.95%
2022/09/07	2	19.55	2	19.80	19.85	0	5,483	0.00%
2022/09/02	55	20.50	5	20.20	20.20	50	5,542	0.90%
2022/09/01	9	20.91	4	20.75	20.75	5	5,521	0.09%
2022/08/31	4	21.13	4	21.35	21.45	0	5,517	0.00%
2022/08/30	3	21.40	3	21.50	21.55	0	5,504	0.00%
2022/08/29	2	21.45	2	21.65	21.55	0	5,509	0.00%
2022/08/26	6	22.88	4	23.10	22.90	2	5,457	0.04%
2022/08/25	1	23.10	0	0.00	23.00	1	5,442	0.02%
2022/08/24	3	23.40	3	23.15	23.15	0	5,448	0.00%
2022/08/23	2	23.60	2	23.70	23.70	0	5,430	0.00%
2022/08/22	2	23.20	2	23.55	23.95	0	5,325	0.00%
2022/08/19	1	24.25	6	24.45	24.20	-5	5,266	-0.09%
2022/08/18	8	23.60	3.1	24.65	24.75	5	4,912	0.10%
2022/08/11	0	0.00	1	22.45	22.40	-1	5,046	-0.02%
2022/08/04	0	0.00	56	22.40	22.60	-56	5,434	-1.03%
2022/08/02	0	0.00	3	23.58	23.60	-3	5,814	-0.05%
2022/08/01	0	0.00	2	23.15	24.00	-2	5,911	-0.03%
2022/07/28	0.1	23.45	0	0.00	23.50	0.1	6,318	0.00%
2022/07/25	2	24.55	2	24.50	24.50	0	7,305	0.00%
2022/07/22	2	26.00	0.2	25.20	25.50	1.8	7,465	0.02%
2022/07/21	0.1	24.70	16.1	24.72	24.85	-16.1	7,566	-0.21%
2022/07/20	2.3	22.09	20	22.66	22.60	-17.8	7,556	-0.23%
2022/07/19	21	21.66	1	21.50	21.50	20	7,949	0.25%
2022/07/15	1	20.30	0	0.00	20.35	1	10,526	0.01%
2022/07/13	0	20.50	0	0.00	20.55	0	11,638	0.00%
2022/07/12	0.1	19.95	0	0.00	19.75	0.1	11,648	0.00%
2022/07/11	0	0.00	2	20.90	21.20	-2	11,721	-0.02%
2022/07/06	0	0.00	2	20.30	20.15	-2	11,747	-0.02%
2022/07/05	0	0.00	1	19.90	20.45	-1	11,756	-0.01%
2022/07/01	2	20.00	44	19.80	19.20	-42	11,731	-0.36%
2022/06/29	0.2	21.25	2	21.35	21.20	-1.9	11,651	-0.02%
2022/06/28	0	0.00	8	21.45	21.85	-8	11,632	-0.07%
2022/06/27	8	21.95	0	0.00	21.90	8	11,618	0.07%
2022/06/24	0.1	21.00	0	0.00	20.80	0.1	11,560	0.00%
2022/06/23	2	20.35	2	20.60	20.25	0	11,530	0.00%
2022/06/20	0	21.45	2	21.55	20.85	-2	11,394	-0.02%
2022/06/17	0	22.85	0	0.00	22.60	0	11,316	0.00%
2022/06/16	2	23.78	1	23.30	22.95	1	11,333	0.01%
2022/06/14	1	24.45	0	0.00	24.40	1	11,358	0.01%
2022/06/13	0	0.00	1	24.70	24.50	-1	11,431	-0.01%
2022/06/10	1	25.65	0	0.00	25.70	1	11,566	0.01%
2022/06/09	0	0.00	10	26.17	26.00	-10	11,788	-0.08%
2022/06/07	1	26.55	0	0.00	26.55	1	12,938	0.01%
2022/06/06	1	27.15	1	27.40	26.95	0	13,067	0.00%
2022/06/02	1	27.00	11	27.19	27.00	-10	13,199	-0.08%
2022/05/31	0	0.00	1	27.00	26.95	-1	13,419	-0.01%
2022/05/27	1	26.85	0	0.00	26.85	1	13,520	0.01%
2022/05/26	10	27.20	5	27.35	27.00	5	13,610	0.04%
2022/05/25	7	27.02	0	0.00	26.95	7	13,824	0.05%
2022/05/24	5	26.95	10	26.90	27.10	-5	13,941	-0.04%
2022/05/23	10	26.75	41	26.97	26.85	-31	14,091	-0.22%
2022/05/20	22	26.49	14	26.34	26.05	8	13,981	0.06%
2022/05/19	10	25.98	5	26.15	26.15	5	14,115	0.04%
2022/05/18	1	26.70	0	0.00	26.50	1	14,198	0.01%
2022/05/16	5	26.60	0	0.00	26.70	5	14,172	0.04%
2022/05/13	1	26.70	1	27.00	26.65	0	14,126	0.00%
2022/05/12	3	27.30	0	0.00	26.50	3	14,044	0.02%
2022/05/11	11	28.19	12	28.07	27.90	-1	13,901	-0.01%
2022/05/10	1	30.05	1	30.05	29.25	0	13,714	0.00%
2022/05/09	8	30.23	9.2	29.56	29.20	-1.2	13,542	-0.01%
2022/05/06	3	29.77	2	30.10	30.15	1	13,483	0.01%
2022/05/05	12	30.24	3	30.05	30.40	9	13,386	0.07%
2022/05/04	5	30.88	14	30.87	30.20	-9	13,143	-0.07%
2022/05/03	18	29.23	5	29.33	29.50	13	12,726	0.10%
2022/04/29	3	29.77	6	30.02	30.05	-3	12,531	-0.02%
2022/04/27	8	29.38	10	28.57	28.75	-2	11,951	-0.02%
2022/04/26	80	29.90	1	29.95	28.40	79	11,537	0.68%
2022/04/25	110	31.11	2	30.68	30.50	108	11,187	0.97%	大買/鉅額交易
2022/04/22	35	32.53	68	32.93	33.00	-33	10,690	-0.31%
2022/04/21	15.1	31.28	19	31.30	31.95	-4	9,153	-0.04%
2022/04/20	3	29.32	24	30.19	29.20	-21	8,103	-0.26%
2022/04/19	2	28.18	1	27.85	28.15	1	7,118	0.01%
2022/04/15	5	28.35	0	0.00	27.75	5	7,025	0.07%
2022/04/14	0	0.00	0.5	27.15	27.30	-0.5	6,965	-0.01%
2022/04/12	0	0.00	1	25.95	25.90	-1	6,961	-0.01%
2022/04/08	6	27.15	10	27.08	26.90	-4	6,999	-0.06%
2022/03/31	0	0.00	6	27.93	27.90	-6	7,189	-0.08%
2022/03/28	1	27.40	0	0.00	27.95	1	7,446	0.01%
2022/03/24	1	28.60	1	28.65	28.55	0	7,738	0.00%
2022/03/23	0	0.00	2.3	28.84	28.75	-2.3	7,841	-0.03%
2022/03/22	5	28.70	5	28.85	28.60	0	7,898	0.00%
2022/03/18	2	28.05	0	0.00	28.85	2	8,035	0.02%
2022/03/16	5	27.69	5	27.56	27.50	0	8,091	0.00%
2022/03/15	0	0.00	13	28.13	27.40	-13	8,137	-0.16%
2022/03/14	7	29.60	5	29.82	28.80	2	8,432	0.02%
2022/03/11	17	29.56	23	29.59	29.60	-6	8,444	-0.07%
2022/03/10	32.5	29.60	19.1	29.42	30.00	13.5	8,269	0.16%
2022/03/09	5	28.20	4	27.70	28.15	1	7,648	0.01%
2022/03/08	2	28.00	0	0.00	26.90	2	7,804	0.03%
2022/03/07	0	0.00	3	27.90	28.00	-3	7,813	-0.04%
2022/03/04	5	28.46	7	28.51	28.40	-2	7,872	-0.03%
2022/03/03	0	0.00	3	28.37	28.60	-3	7,866	-0.04%
2022/03/02	1	28.00	10	28.21	27.85	-9	7,971	-0.11%
2022/03/01	5	28.19	2	28.15	28.15	3	8,153	0.04%
2022/02/25	4	28.41	5	28.20	28.20	-1	8,264	-0.01%
2022/02/24	14	28.48	5	27.90	27.30	9	8,173	0.11%
2022/02/23	23	28.52	16	28.16	28.15	7	8,174	0.09%
2022/02/22	2	27.90	6	28.75	27.50	-4	8,051	-0.05%
2022/02/21	4	28.58	4	28.46	28.20	0	8,013	0.00%
2022/02/18	36	27.59	1	27.90	28.00	35	7,872	0.44%
2022/02/17	1	27.00	2	27.33	27.35	-1	7,886	-0.01%
2022/02/16	0	0.00	10	27.28	27.25	-10	7,942	-0.13%
2022/02/15	5	27.00	6	26.85	26.70	-1	8,035	-0.01%
2022/02/14	7	26.87	1	27.00	26.50	6	8,213	0.07%
2022/02/11	1	27.10	22	27.17	27.00	-21	8,362	-0.25%
2022/02/10	2	26.70	16	27.13	26.90	-14	8,711	-0.16%
2022/02/09	3	26.42	5	26.39	26.70	-2	8,825	-0.02%
2022/02/08	5	26.33	1	26.40	26.40	4	8,857	0.05%
2022/02/07	1	25.10	1	25.55	25.70	0	8,953	0.00%
2022/01/26	0	0.00	0.2	24.60	24.55	-0.2	9,350	0.00%
2022/01/25	1	24.75	0.1	24.30	24.05	0.9	9,484	0.01%
2022/01/24	0	0.00	1	25.25	25.15	-1	9,524	-0.01%
2022/01/21	0	0.00	2	26.05	25.25	-2	9,680	-0.02%
2022/01/19	0	0.00	1	26.70	26.30	-1	9,896	-0.01%
2022/01/14	1	27.10	1	26.70	27.05	0	10,580	0.00%
2022/01/12	3	27.30	4	27.25	27.25	-1	10,847	-0.01%
2022/01/07	0	0.00	5	27.95	27.95	-5	11,551	-0.04%
2022/01/06	5	29.10	0	0.00	28.75	5	11,917	0.04%
2022/01/04	1	29.40	5	29.45	29.35	-4	12,557	-0.03%
2021/12/30	5	29.25	0	0.00	29.20	5	13,938	0.04%
2021/12/29	0	0.00	12	29.56	29.50	-12	14,225	-0.08%
2021/12/28	11	29.78	0	0.00	29.25	11	14,596	0.08%
2021/12/27	0	29.45	1	29.35	29.25	-1	15,436	-0.01%
2021/12/24	1	30.20	0	0.00	29.55	1	16,233	0.01%
2021/12/23	1	30.15	0	0.00	30.00	1	17,091	0.01%
2021/12/22	2	30.70	0	0.00	30.60	2	17,714	0.01%
2021/12/21	6	31.31	58	31.13	31.35	-52	17,683	-0.29%
2021/12/20	0.2	29.75	0	0.00	29.75	0.2	17,477	0.00%
2021/12/17	0	0.00	2	30.30	29.95	-2	17,573	-0.01%
2021/12/16	0	29.65	0	0.00	29.60	0	17,526	0.00%
2021/12/15	52.3	30.07	1	30.05	29.75	51.3	17,501	0.29%
2021/12/13	11	30.65	0.3	30.55	30.55	10.8	17,450	0.06%
2021/12/10	36	30.42	5	30.50	30.60	31	17,505	0.18%
2021/12/09	2	31.65	41	31.40	31.10	-39	17,714	-0.22%
2021/12/08	17	32.10	7.3	32.32	31.20	9.8	17,835	0.05%
2021/12/07	8	30.31	9.5	30.31	30.95	-1.5	17,465	-0.01%
2021/12/06	0	0.00	1.4	30.04	30.05	-1.4	17,332	-0.01%
2021/12/03	2	28.93	1	28.80	28.80	1	17,262	0.01%
2021/12/02	1	29.60	5	29.05	29.40	-4	17,458	-0.02%
2021/12/01	7	28.39	1	28.30	28.65	6	17,372	0.03%
2021/11/30	2	28.30	3	28.62	29.00	-1	17,498	-0.01%
2021/11/29	2	27.48	0	0.00	27.15	2	17,572	0.01%
2021/11/26	1	28.40	0	0.00	27.40	1	17,809	0.01%
2021/11/25	1	28.85	7	29.23	28.85	-6	17,935	-0.03%
2021/11/24	12	28.84	12	29.45	30.05	0	18,295	0.00%
2021/11/23	6	28.58	3	28.85	28.70	3	18,414	0.02%
2021/11/22	1	27.70	0	0.00	28.00	1	19,057	0.01%
2021/11/19	1	28.65	0	0.00	27.70	1	20,488	0.00%
2021/11/17	1	28.15	0	0.00	28.35	1	22,237	0.00%
2021/11/16	2	29.48	0	0.00	29.50	2	22,449	0.01%
2021/11/15	5	29.35	5	28.55	28.55	0	22,949	0.00%
2021/11/12	0	0.00	5	29.00	29.20	-5	23,397	-0.02%
2021/11/11	1	28.80	6	29.69	29.30	-5	23,441	-0.02%
2021/11/10	8	29.93	7	30.01	29.60	1	23,428	0.00%
2021/11/09	3	29.95	3	29.63	30.00	0	23,447	0.00%
2021/11/08	2	29.23	15	29.19	29.70	-13	23,286	-0.06%
2021/11/05	5	28.00	0	0.00	28.40	5	23,459	0.02%
2021/11/04	8	28.73	3	28.95	28.35	5	23,601	0.02%
2021/11/03	10	28.80	8	29.18	28.60	2	23,613	0.01%
2021/11/02	7	28.22	10	28.43	28.15	-3	23,632	-0.01%
2021/11/01	6.4	27.91	1	28.20	27.80	5.4	23,536	0.02%
2021/10/29	2	27.08	4	28.03	27.70	-2	23,490	-0.01%
2021/10/28	3	27.57	35	27.60	27.40	-32	23,422	-0.14%
2021/10/27	6	27.68	10	28.30	27.50	-4	23,567	-0.02%
2021/10/26	3	27.63	3	28.22	28.85	0	24,010	0.00%
2021/10/25	3	28.50	61	28.22	28.05	-58	24,425	-0.24%
2021/10/22	0.4	27.90	24	27.64	27.40	-23.6	24,559	-0.10%
2021/10/21	6	29.29	4	28.95	29.00	2	24,781	0.01%
2021/10/20	7	29.51	7	29.43	28.85	0	24,809	0.00%
2021/10/19	4	29.30	9	29.36	29.15	-5	25,173	-0.02%
2021/10/18	15	29.06	116	28.34	29.20	-101	25,495	-0.40%	大賣/鉅額交易
2021/10/15	25	31.11	4	30.76	30.70	21	25,478	0.08%
2021/10/14	25	31.27	7	30.80	30.90	18	25,577	0.07%
2021/10/13	79	33.89	6	33.47	31.90	73	25,525	0.29%
2021/10/12	16.1	33.97	65	33.46	33.65	-48.9	26,659	-0.18%
2021/10/08	11	36.65	3	36.27	36.25	8	27,292	0.03%
2021/10/07	51	36.72	15	36.56	36.40	36	27,775	0.13%
2021/10/06	9.1	35.76	3	34.85	34.00	6.1	27,723	0.02%
2021/10/05	29	35.42	17	35.81	35.95	12	28,502	0.04%
2021/10/04	50	35.97	49	35.80	36.50	1	28,379	0.00%
2021/10/01	74	37.81	2	37.75	35.90	72	27,858	0.26%
2021/09/30	63	37.88	92	38.16	39.85	-29	27,282	-0.11%
2021/09/29	36	36.38	40	37.60	36.25	-4	26,780	-0.01%
2021/09/28	3	35.50	2	35.60	35.50	1	26,681	0.00%
2021/09/27	28	37.43	16	36.66	36.50	12	26,967	0.04%
2021/09/24	2	36.98	6	36.88	37.05	-4	27,389	-0.01%
2021/09/22	0	0.00	1	35.45	35.45	-1	28,899	0.00%
2021/09/17	4	36.28	0	0.00	36.40	4	29,389	0.01%
2021/09/16	6	36.19	1	36.90	36.10	5	29,676	0.02%
2021/09/15	0	0.00	20	36.85	37.05	-20	31,292	-0.06%
2021/09/14	53	38.60	58	37.01	37.00	-5	33,519	-0.01%
2021/09/13	6	37.33	44	37.70	37.20	-38	34,893	-0.11%
2021/09/10	10	35.78	4	35.73	35.85	6	35,042	0.02%
2021/09/09	10	35.45	6	35.57	35.30	4	35,802	0.01%
2021/09/08	18	36.14	9	36.22	36.20	9	36,746	0.02%
2021/09/07	52	37.67	23	37.08	36.35	29	37,562	0.08%
2021/09/06	9	36.58	0	0.00	35.80	9	38,023	0.02%
2021/09/03	14	37.78	4	37.84	37.70	10	38,313	0.03%
2021/09/02	14	38.80	7	38.99	38.90	7	38,214	0.02%
2021/09/01	4	39.39	7	39.61	38.50	-3	38,146	-0.01%
2021/08/31	57.1	41.17	13	41.08	40.40	44.1	38,165	0.12%
2021/08/30	8	42.68	11	42.54	41.60	-3	38,191	-0.01%
2021/08/27	10	41.63	6	42.06	41.00	4	37,861	0.01%
2021/08/26	40	43.68	19	43.41	42.75	21	37,985	0.06%
2021/08/25	77	42.48	60	42.34	43.10	17	38,102	0.04%
2021/08/24	43	41.52	133.5	42.20	43.25	-90.5	36,942	-0.24%	大賣/
2021/08/23	0	0.00	1	39.35	39.35	-1	35,626	0.00%
2021/08/20	9	35.08	6	35.38	35.80	3	35,917	0.01%
2021/08/19	11	36.69	7	36.16	34.50	4	36,090	0.01%
2021/08/18	8	35.01	83	33.97	35.70	-75	35,873	-0.21%
2021/08/17	10	33.82	3	34.63	33.10	7	36,218	0.02%
2021/08/16	38	33.50	3	33.32	33.95	35	37,250	0.09%
2021/08/13	4	35.86	5	36.16	34.90	-1	37,687	0.00%
2021/08/12	9	36.03	4	35.63	35.95	5	37,874	0.01%
2021/08/11	14	36.19	14	35.69	35.40	0	38,208	0.00%
2021/08/10	15	37.94	5	38.22	37.10	10	38,133	0.03%
2021/08/09	8	38.70	4	38.29	38.20	4	38,463	0.01%
2021/08/06	13	39.46	13	39.33	38.25	0	38,865	0.00%
2021/08/05	3	38.07	10	37.78	37.55	-7	38,783	-0.02%
2021/08/04	7	38.56	6	38.75	38.50	1	39,050	0.00%
2021/08/03	6	38.56	4	38.98	38.25	2	40,143	0.00%
2021/08/02	16	38.31	3	39.25	38.90	13	40,483	0.03%
2021/07/30	58	40.03	30	40.07	38.40	28	40,492	0.07%
2021/07/29	11	40.63	29	39.29	41.90	-18	40,012	-0.04%
2021/07/28	3	38.15	0	0.00	38.20	3	39,583	0.01%
2021/07/27	0	0.00	2	40.20	37.65	-2	39,417	-0.01%
2021/07/23	20	40.85	8	40.54	40.30	12	39,342	0.03%
2021/07/22	54.6	38.90	9	38.99	39.90	45.6	39,101	0.12%
2021/07/21	4.1	40.12	5	38.74	38.75	-0.9	38,911	0.00%
2021/07/20	14.1	41.89	18	41.58	41.35	-3.9	38,951	-0.01%
2021/07/19	3.1	45.02	3	44.25	43.75	0.1	40,114	0.00%
2021/07/16	51.1	46.81	35	47.36	44.85	16.1	41,146	0.04%
2021/07/15	6	44.98	14.8	44.80	46.40	-8.8	41,185	-0.02%
2021/07/14	11.4	42.71	15	42.57	42.20	-3.6	42,389	-0.01%
2021/07/13	54	45.00	41	42.83	43.00	13	42,183	0.03%
2021/07/12	105.1	48.43	76	48.37	46.40	29.1	42,060	0.07%	大買/
2021/07/09	4	49.43	10.9	49.13	49.00	-6.9	41,030	-0.02%
2021/07/08	4.9	48.26	13.1	48.90	50.90	-8.2	41,077	-0.02%
2021/07/07	10	47.57	3	49.42	46.35	7	40,963	0.02%
2021/07/06	13.3	48.71	6	47.23	47.70	7.3	40,853	0.02%
2021/07/05	43.2	49.36	15.1	49.02	49.00	28.2	40,576	0.07%
2021/07/02	20.2	55.03	5	55.36	54.00	15.2	40,090	0.04%
2021/07/01	27.5	57.14	22	55.95	56.50	5.5	39,808	0.01%
2021/06/30	19.1	53.45	45	50.90	53.90	-25.9	39,398	-0.07%
2021/06/29	52.2	51.41	22	51.54	51.90	30.2	38,902	0.08%
2021/06/28	24	49.33	15.1	49.39	49.90	8.9	38,022	0.02%
2021/06/25	20	45.40	1.2	45.40	45.40	18.9	37,521	0.05%
2021/06/24	37	39.58	117.3	40.14	41.30	-80.3	37,242	-0.22%	大賣/
2021/06/23	94.2	37.58	80	37.36	37.55	14.2	35,612	0.04%
2021/06/22	41.1	39.50	104	39.34	39.90	-63	33,373	-0.19%	大賣/
2021/06/21	30	36.30	1	36.30	36.30	29	31,830	0.09%
2021/06/18	10	32.32	81	32.97	33.00	-71	31,713	-0.22%
2021/06/17	9	29.26	60	29.48	30.00	-51	31,502	-0.16%
2021/06/16	61	28.56	10	28.48	28.50	51	30,980	0.16%
2021/06/15	22	28.74	109.6	28.90	29.45	-87.6	30,498	-0.29%	大賣/
2021/06/11	9.3	27.62	5	27.91	27.25	4.3	29,919	0.01%
2021/06/09	2	26.38	0	0.00	26.20	2	31,097	0.01%
2021/06/08	50.1	26.75	1	26.55	26.80	49.1	30,947	0.16%
2021/06/07	4	26.11	5	26.17	26.20	-1	30,768	0.00%
2021/06/04	34	27.64	13	27.35	27.20	21	30,468	0.07%
2021/06/03	4	28.80	16	28.85	28.75	-12	30,316	-0.04%
2021/06/02	31.1	28.76	11.5	28.75	28.75	19.6	30,021	0.07%
2021/06/01	4.5	26.84	4	27.19	27.60	0.5	29,193	0.00%
2021/05/31	5	27.03	14	27.03	26.20	-9	28,839	-0.03%
2021/05/28	6	26.06	9.2	26.00	26.50	-3.2	28,437	-0.01%
2021/05/27	14	26.24	9	26.64	25.70	5	28,111	0.02%
2021/05/26	7	26.71	16	26.70	26.05	-9	27,653	-0.03%
2021/05/25	12.1	26.98	9	26.41	26.20	3.1	27,292	0.01%
2021/05/24	9.1	26.71	13	26.87	26.75	-3.9	26,502	-0.01%
2021/05/21	6	24.46	4	24.68	25.10	2	25,387	0.01%
2021/05/20	8	24.93	0	0.00	23.45	8	24,952	0.03%
2021/05/19	8	24.92	3	24.47	24.65	5	25,004	0.02%
2021/05/18	61	23.53	0	0.00	23.55	61	24,640	0.25%
2021/05/17	0	0.00	1	21.25	21.45	-1	24,438	0.00%
2021/05/14	29	24.73	5	23.40	23.30	24	23,925	0.10%
2021/05/13	32	25.96	7	25.85	25.85	25	23,349	0.11%
2021/05/12	1	28.70	0	0.00	28.70	1	22,988	0.00%
2021/05/11	5.4	33.66	9.5	34.92	31.85	-4.1	22,719	-0.02%
2021/05/10	60.5	33.95	11	34.26	35.00	49.5	21,623	0.23%
2021/05/07	0	0.00	36	31.18	33.10	-36	21,216	-0.17%
2021/05/06	0	0.00	16	30.79	30.10	-16	20,974	-0.08%
2021/05/05	19	31.00	0	0.00	30.05	19	20,872	0.09%
2021/05/04	8	30.12	3	29.95	29.95	5	20,732	0.02%
2021/05/03	9	33.89	2	34.33	33.25	7	20,590	0.03%
2021/04/29	1	31.95	2	32.20	32.50	-1	20,313	0.00%
2021/04/28	5	32.00	13	33.35	31.85	-8	20,265	-0.04%
2021/04/27	6	33.54	1	33.30	33.20	5	20,165	0.02%
2021/04/26	53	33.09	46	33.08	33.50	7	19,984	0.03%
2021/04/23	39	31.55	76	32.98	31.20	-37	19,692	-0.19%
2021/04/22	86	33.42	160	33.93	33.00	-74	18,534	-0.40%	大賣/
2021/04/21	60	30.06	20	30.50	31.25	40	17,455	0.23%
2021/04/20	63	28.04	38	28.12	28.45	25	16,089	0.16%
2021/04/19	9	25.67	5	25.38	25.90	4	14,151	0.03%
2021/04/16	13	23.13	38	23.13	23.55	-25	13,651	-0.18%
2021/04/15	5	21.95	12	21.98	21.95	-7	13,176	-0.05%
2021/04/14	15	22.16	6	21.85	21.75	9	13,512	0.07%
2021/04/13	35	22.04	2	21.98	21.65	33	13,634	0.24%
2021/04/12	2	21.58	11	21.72	21.50	-9	13,664	-0.07%
2021/04/09	0	0.00	3	21.30	21.20	-3	14,108	-0.02%
2021/04/08	1	21.90	0	0.00	21.85	1	14,351	0.01%
2021/04/07	1	21.70	0	0.00	21.85	1	14,772	0.01%
2021/04/01	1	21.55	0	0.00	21.75	1	17,038	0.01%
2021/03/31	2	21.35	0	0.00	21.90	2	17,566	0.01%
2021/03/30	5	21.16	0	0.00	21.15	5	17,631	0.03%
2021/03/29	5	21.56	0	0.00	21.50	5	18,039	0.03%
2021/03/26	0	0.00	5	21.35	21.30	-5	19,605	-0.03%
2021/03/25	5	20.75	0	0.00	20.65	5	20,652	0.02%
2021/03/24	0	0.00	1	21.45	21.25	-1	21,196	0.00%
2021/03/23	7	22.91	11	22.17	21.80	-4	21,080	-0.02%
2021/03/22	5	23.22	22	23.32	23.00	-17	20,831	-0.08%
2021/03/19	8	22.71	2	22.83	22.50	6	20,375	0.03%
2021/03/18	2	22.38	16	22.78	22.55	-14	20,022	-0.07%
2021/03/17	2	21.65	3	21.70	21.85	-1	19,727	-0.01%
2021/03/16	19	22.31	6	22.40	22.60	13	19,870	0.07%
2021/03/15	20	21.69	4	21.65	22.00	16	19,908	0.08%
2021/03/12	10	20.10	11	20.05	20.00	-1	19,489	-0.01%
2021/03/05	1	20.35	0	0.00	19.65	1	19,139	0.01%
2021/03/04	0	0.00	3	20.10	20.00	-3	19,102	-0.02%
2021/03/03	0	0.00	3	20.00	20.00	-3	19,161	-0.02%
2021/02/25	1	19.85	1	19.80	20.00	0	19,285	0.00%
2021/02/23	3	20.15	2	20.00	20.05	1	19,172	0.01%
2021/02/22	0	0.00	2	20.23	20.25	-2	19,128	-0.01%
2021/02/19	6	20.36	6	20.06	20.00	0	18,983	0.00%
2021/02/18	2	19.35	33	19.16	19.80	-31	18,564	-0.17%
2021/02/05	10	17.50	1	17.35	17.35	9	18,366	0.05%
2021/02/03	1	17.65	0	0.00	17.65	1	18,522	0.01%
2021/02/02	0	0.00	1	17.90	17.90	-1	18,517	-0.01%
2021/02/01	0	0.00	67	17.62	17.60	-67	18,467	-0.36%
2021/01/29	14	18.18	10	17.95	17.60	4	18,405	0.02%
2021/01/28	8	18.53	0	0.00	18.55	8	18,313	0.04%
2021/01/27	18	18.74	13	18.66	18.60	5	18,255	0.03%
2021/01/26	13	18.73	13	18.75	18.75	0	18,212	0.00%
2021/01/25	25	19.15	25	19.05	19.00	0	18,154	0.00%
2021/01/22	0	0.00	1	19.00	18.95	-1	18,049	-0.01%
2021/01/21	27	18.44	26	18.35	18.25	1	17,920	0.01%
2021/01/20	15	19.15	38	18.31	18.05	-23	17,762	-0.13%
2021/01/19	40	19.77	26	19.61	19.30	14	17,600	0.08%
2021/01/18	16	19.06	15	19.22	19.55	1	17,527	0.01%
2021/01/15	21	20.06	20	19.81	19.80	1	17,371	0.01%
2021/01/14	109	21.11	7	21.46	20.95	102	17,105	0.60%	大買/鉅額交易
2021/01/13	20	20.93	25	21.03	20.60	-5	16,799	-0.03%
2021/01/12	16	21.00	14	21.25	20.60	2	16,661	0.01%
2021/01/11	41	21.65	53	21.75	21.75	-12	16,399	-0.07%
2021/01/08	82	20.62	4	20.90	20.60	78	16,071	0.49%
2021/01/07	7	20.36	28	20.28	20.65	-21	15,843	-0.13%
2021/01/06	14	22.02	39	21.22	21.10	-25	15,420	-0.16%
2021/01/05	19	22.66	17	22.69	22.85	2	14,979	0.01%
2021/01/04	34	23.43	18	23.28	23.35	16	14,715	0.11%
2020/12/31	0	0.00	2	22.30	22.70	-2	14,154	-0.01%
2020/12/30	13	22.61	7	22.54	22.50	6	13,819	0.04%
2020/12/29	59	24.29	29	24.07	23.40	30	13,373	0.22%
2020/12/28	17	22.39	17	22.53	22.95	0	11,946	0.00%
2020/12/25	25	20.94	16	20.98	20.90	9	11,038	0.08%
2020/12/24	13	20.18	14	20.03	19.80	-1	10,507	-0.01%
2020/12/23	7	19.51	20.1	19.60	20.00	-13.1	10,363	-0.13%
2020/12/22	44	21.01	50	21.10	19.80	-6	9,933	-0.06%
2020/12/21	35	19.87	30.7	20.15	20.45	4.3	8,294	0.05%
2020/12/18	32	18.22	21	18.20	18.60	11	7,201	0.15%
2020/12/17	10	17.30	10	17.35	17.35	0	6,540	0.00%
2020/12/16	10	17.15	10	17.35	17.50	0	6,504	0.00%
2020/12/15	5	17.44	2	17.73	17.35	3	6,431	0.05%
2020/12/14	2	16.95	0	0.00	17.55	2	6,229	0.03%
2020/12/11	1	16.50	0	0.00	16.75	1	6,034	0.02%
2020/12/10	12	17.60	1	17.60	17.35	11	5,814	0.19%
2020/12/09	42	18.49	32	18.31	18.60	10	5,442	0.18%
2020/12/08	10	16.60	10	17.65	17.85	0	4,384	0.00%
2020/12/07	10	16.25	10	16.15	16.25	0	4,114	0.00%
2020/12/02	0	0.00	10	15.65	15.70	-10	4,129	-0.24%
2020/11/30	1	15.75	0	0.00	15.85	1	4,126	0.02%
2020/11/26	20	15.75	27	15.80	16.00	-7	4,002	-0.17%
2020/11/23	10	15.25	10	15.25	15.15	0	3,966	0.00%
2020/11/18	21	15.14	10	15.10	15.10	11	4,045	0.27%
2020/11/13	20	14.98	20	14.93	14.85	0	4,027	0.00%
2020/11/12	20	15.05	31	15.08	15.25	-11	3,957	-0.28%
2020/11/10	0	0.00	2	14.50	14.65	-2	3,869	-0.05%
2020/11/09	11	14.54	10	14.40	14.40	1	3,846	0.03%
2020/10/30	4	14.30	0	0.00	14.25	4	3,916	0.10%
2020/10/28	0.1	14.85	0	0.00	14.50	0.1	3,892	0.00%
2020/10/27	32	14.70	0	0.00	14.70	32	3,873	0.83%
2020/10/26	0	0.00	17	14.96	14.90	-17	3,868	-0.44%
2020/10/20	0	0.00	8	14.28	14.35	-8	3,769	-0.21%
2020/10/19	5	14.35	0	0.00	14.35	5	3,753	0.13%
2020/10/16	0	0.00	5	14.34	14.30	-5	3,758	-0.13%
2020/10/12	3	14.60	0	0.00	14.60	3	3,660	0.08%
2020/10/08	2	15.15	0	0.00	15.15	2	3,595	0.06%
2020/10/07	0	0.00	1	15.60	15.40	-1	3,535	-0.03%
2020/10/06	20	15.63	0	0.00	15.65	20	3,463	0.58%
2020/10/05	0	0.00	10	15.70	15.95	-10	3,387	-0.30%
2020/09/30	0	0.00	1	15.20	15.20	-1	3,244	-0.03%
2020/09/29	1	15.70	1	15.35	15.25	0	3,255	0.00%
2020/09/28	1	15.25	0	0.00	15.15	1	3,157	0.03%
2020/09/24	1	14.10	0	0.00	14.00	1	3,030	0.03%
2020/09/23	2	14.45	0	0.00	14.40	2	3,009	0.07%
2020/09/22	1	14.55	0	0.00	14.60	1	2,976	0.03%
2020/09/18	8	14.76	0	0.00	14.75	8	2,957	0.27%
2020/09/11	0	0.00	1	14.55	14.55	-1	3,156	-0.03%
2020/09/07	1	15.65	3	15.75	15.60	-2	2,894	-0.07%
2020/09/04	10	15.10	5	15.20	15.25	5	2,783	0.18%
2020/09/03	3	15.35	0	0.00	15.30	3	2,786	0.11%
2020/09/01	0	0.00	50	15.75	15.55	-50	2,750	-1.82%
2020/08/31	50	16.09	10	16.00	15.95	40	2,710	1.48%
2020/08/11	12	14.86	2	14.60	14.60	10	1,880	0.53%
2020/07/24	0.1	14.10	0	0.00	13.95	0.1	1,936	0.01%
2020/07/17	0	0.00	1	14.35	14.35	-1	2,079	-0.05%
2020/07/13	0.1	14.80	0	0.00	14.80	0.1	2,321	0.00%
2020/06/18	0	0.00	10	15.25	15.55	-10	2,268	-0.44%
2020/06/09	10	14.80	0	0.00	14.80	10	2,317	0.43%
2020/04/13	0	0.00	10	12.45	12.50	-10	1,923	-0.52%
2020/04/07	0	0.00	1	12.25	12.10	-1	1,880	-0.05%
2020/03/30	11	11.00	0	0.00	11.00	11	1,745	0.63%
2020/03/06	0	0.00	6	13.38	13.30	-6	1,381	-0.43%
2020/03/05	0	0.00	6	13.51	13.50	-6	1,379	-0.43%
2020/03/03	0	0.00	2	13.45	13.50	-2	1,383	-0.14%
2020/02/27	1	13.30	0	0.00	13.40	1	1,397	0.07%
2020/02/26	1	13.60	0	0.00	13.65	1	1,390	0.07%
2020/02/25	2	13.60	0	0.00	13.60	2	1,389	0.14%
2020/02/24	0	0.00	1	13.70	13.75	-1	1,390	-0.07%
2020/02/20	2	14.05	0	0.00	14.10	2	1,396	0.14%
2020/02/19	7	14.07	0	0.00	14.15	7	1,406	0.50%
2020/02/17	1	13.75	0	0.00	13.75	1	1,394	0.07%
2020/02/05	1	13.30	0	0.00	13.30	1	1,375	0.07%
2020/01/16	1	15.85	0	0.00	15.90	1	1,181	0.08%
2019/12/23	0	0.00	2	17.00	16.95	-2	1,483	-0.13%
2019/12/11	2	16.45	0	0.00	16.40	2	1,473	0.14%
2019/11/19	2	15.55	0	0.00	15.60	2	1,912	0.10%
2019/11/06	0	0.00	1	16.35	16.40	-1	1,973	-0.05%
2019/10/30	0	0.00	1	16.60	16.90	-1	1,995	-0.05%
2019/10/25	0	0.00	2	16.70	16.70	-2	2,014	-0.10%
2019/10/22	1	16.90	0	0.00	16.80	1	2,185	0.05%
2019/10/18	1	16.95	0	0.00	16.80	1	2,316	0.04%
2019/10/14	0	0.00	5	17.77	17.75	-5	2,267	-0.22%
2019/09/27	3	16.10	0	0.00	16.05	3	2,033	0.15%
2019/09/19	2	17.30	0	0.00	17.20	2	1,968	0.10%
2019/09/10	0	0.00	32	17.32	17.20	-32	1,850	-1.73%
2019/09/09	0	0.00	20	17.35	17.30	-20	1,780	-1.12%
2019/09/05	2	17.50	0	0.00	17.30	2	1,690	0.12%
2019/09/04	0	0.00	10	17.30	17.30	-10	1,639	-0.61%
2019/09/03	0	0.00	1	17.40	17.25	-1	1,598	-0.06%
2019/09/02	0	0.00	8	17.03	17.10	-8	1,540	-0.52%
2019/08/02	3	16.08	0	0.00	16.20	3	1,302	0.23%
2019/07/30	5	17.20	0	0.00	17.00	5	1,261	0.40%
2019/07/24	0	0.00	1	18.15	17.75	-1	1,210	-0.08%
2019/07/23	0	0.00	1	17.90	17.95	-1	1,123	-0.09%
2019/07/22	0	0.00	5	17.90	17.70	-5	1,073	-0.47%
2019/07/10	0	0.00	1	16.75	16.90	-1	1,153	-0.09%
2019/07/08	0	0.00	10	16.80	16.65	-10	1,150	-0.87%
2019/07/04	20	16.70	0	0.00	16.80	20	1,149	1.74%
2019/06/21	1	15.85	0	0.00	15.90	1	1,120	0.09%
2019/05/15	4	15.83	0	0.00	15.70	4	1,103	0.36%
2019/05/13	5	16.35	0	0.00	16.35	5	1,035	0.48%
2019/05/10	10	16.57	0	0.00	16.50	10	1,040	0.96%
2019/05/09	0.2	16.80	0	0.00	16.85	0.2	1,036	0.02%
2019/05/06	0	0.00	8	17.05	16.95	-8	1,043	-0.77%
2019/04/23	0	17.05	0	0.00	17.05	0	916	0.00%
2019/04/22	0	0.00	10	17.15	17.10	-10	913	-1.09%
2019/04/19	10	17.19	0	0.00	17.05	10	896	1.12%
2019/04/18	0	0.00	8	16.85	17.10	-8	835	-0.96%
2019/03/28	30	15.65	0	0.00	15.70	30	789	3.80%
2019/03/26	0	0.00	1	15.65	15.65	-1	811	-0.12%
2019/03/19	1	16.00	0	0.00	16.00	1	910	0.11%
2019/02/27	10	15.85	0	0.00	15.90	10	1,120	0.89%
2019/01/29	3	15.15	10	15.20	15.40	-7	1,109	-0.63%
2019/01/17	5	15.50	0	0.00	15.60	5	1,372	0.36%
2018/12/20	1	16.20	0	0.00	16.30	1	2,712	0.04%
2018/12/18	1	16.35	0	0.00	16.35	1	2,742	0.04%
2018/12/17	0	0.00	2	16.30	16.70	-2	2,725	-0.07%
2018/12/13	0	0.00	10	16.50	16.50	-10	2,683	-0.37%
2018/12/06	2	16.13	0	0.00	16.10	2	2,715	0.07%
2018/12/04	6	16.23	0	0.00	16.25	6	2,742	0.22%
2018/11/30	0	0.00	5	16.10	16.00	-5	2,737	-0.18%
2018/11/29	0	0.00	5	15.80	15.80	-5	2,737	-0.18%
2018/11/13	1	14.85	0	0.00	15.00	1	2,743	0.04%
2018/11/12	1	15.15	0	0.00	15.20	1	2,733	0.04%
2018/10/30	0.1	15.00	0	0.00	15.05	0.1	3,224	0.00%
2018/10/15	20	18.45	0	0.00	18.05	20	3,026	0.66%
2018/10/11	10	17.45	10	17.45	18.00	0	2,612	0.00%
2018/09/26	0	0.00	5	15.70	15.40	-5	2,022	-0.25%
2018/09/11	5	15.35	0	0.00	15.45	5	2,002	0.25%
2018/09/04	10	16.10	0	0.00	16.00	10	1,898	0.53%
2018/08/16	0	0.00	2	16.05	16.10	-2	1,790	-0.11%
2018/08/13	1	17.25	0	0.00	16.55	1	1,609	0.06%
2018/08/07	3	18.35	3	18.30	18.00	0	1,414	0.00%
2018/08/03	2	17.15	0	0.00	17.30	2	1,134	0.18%
2018/07/25	3	16.75	0	0.00	16.20	3	879	0.34%
2018/07/24	5	16.10	0	0.00	16.40	5	835	0.60%
2018/06/04	0.1	17.15	0	0.00	17.05	0.1	886	0.01%
2018/04/11	0	17.85	0	0.00	17.85	0	1,140	0.00%
2018/02/08	1	18.90	0	0.00	19.00	1	1,161	0.09%