新興 (2605)-元大-承德券商分點個股進出

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
29.40
漲跌
▲1.20
漲幅
+4.26%
成交量
77,507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－元大-承德券商分點個股進出

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-承德券商分點個股進出
元大-承德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
2024/05/14	99	29.42	95	29.32	29.40	4	14,149	0.03%
2024/05/13	310	28.35	324	28.61	28.20	-14	12,900	-0.11%	大買/大賣/
2024/05/10	70	27.40	73	27.44	27.45	-3	11,775	-0.03%
2024/05/09	18	26.94	11	27.03	26.85	7	11,194	0.06%
2024/05/08	43	26.66	38	27.61	26.60	5	10,816	0.05%
2024/05/07	3	25.82	3	26.17	26.15	0	9,512	0.00%
2024/05/06	0	0.00	7	25.65	25.40	-7	9,398	-0.07%
2024/05/03	10	26.25	0	0.00	25.95	10	9,329	0.11%
2024/05/02	0	0.00	1	26.00	25.70	-1	9,303	-0.01%
2024/04/30	7	26.09	0	0.00	26.00	7	9,313	0.08%
2024/04/29	4	26.78	4	26.94	26.55	0	9,260	0.00%
2024/04/26	7.3	26.44	16	26.53	26.60	-8.7	9,017	-0.10%
2024/04/25	1	25.65	0	0.00	25.70	1	8,833	0.01%
2024/04/24	5	25.50	10	25.90	26.15	-5	8,851	-0.06%
2024/04/23	11	25.82	1	26.10	25.90	10	8,843	0.11%
2024/04/22	13	27.05	9	26.39	26.00	4	8,812	0.05%
2024/04/19	14	26.68	24	26.77	26.60	-10	8,358	-0.12%
2024/04/18	0	0.00	1	25.40	25.15	-1	7,740	-0.01%
2024/04/17	8	25.56	0	25.65	25.30	8	7,806	0.10%
2024/04/16	2.2	25.60	0	0.00	25.25	2.2	7,912	0.03%
2024/04/12	2.5	26.11	8	26.32	26.35	-5.5	8,064	-0.07%
2024/04/11	13	26.10	15.1	25.89	26.10	-2.1	8,264	-0.03%
2024/04/10	0	25.05	4	24.95	24.95	-4	8,698	-0.05%
2024/04/09	0	0.00	8	24.95	24.95	-8	8,859	-0.09%
2024/04/08	5	23.95	0	0.00	24.10	5	8,969	0.06%
2024/03/29	0	0.00	0.1	24.15	24.05	-0.1	9,291	0.00%
2024/03/27	1	24.25	0	0.00	24.35	1	9,689	0.01%
2024/03/26	0	0.00	1	24.40	24.40	-1	9,921	-0.01%
2024/03/25	4	25.05	0	0.00	25.15	4	10,016	0.04%
2024/03/22	1	24.80	0	0.00	25.10	1	10,281	0.01%
2024/03/21	3	24.98	0	0.00	24.95	3	10,763	0.03%
2024/03/20	1.1	25.27	0	0.00	25.10	1.1	10,917	0.01%
2024/03/19	2	25.35	0	0.00	25.70	2	11,173	0.02%
2024/03/15	0.1	24.40	1	24.30	24.55	-0.9	12,038	-0.01%
2024/03/14	2	25.35	2	25.45	25.15	0	12,882	0.00%
2024/03/13	7	25.43	7	25.37	25.35	0	14,522	0.00%
2024/03/11	8	26.26	5	26.31	26.35	3	17,041	0.02%
2024/03/08	9	25.46	9	25.75	25.35	0	19,216	0.00%
2024/03/07	10	25.83	5	25.50	25.50	5	19,921	0.03%
2024/03/06	11	26.81	0	0.00	26.35	11	20,398	0.05%
2024/03/05	5	27.26	46	26.96	27.15	-41	20,507	-0.20%
2024/03/04	43	26.99	1	26.90	27.00	42	20,436	0.21%
2024/03/01	1	27.30	0	0.00	27.20	1	20,874	0.00%
2024/02/29	9	27.71	8	27.66	27.65	1	21,012	0.00%
2024/02/27	5	26.75	6	26.93	27.05	-1	20,683	0.00%
2024/02/26	5	27.76	5	27.96	27.40	0	20,529	0.00%
2024/02/23	13	27.33	4	27.21	27.25	9	20,350	0.04%
2024/02/22	5	27.56	1	27.55	27.10	4	20,186	0.02%
2024/02/21	55	27.94	70	27.74	27.50	-15	19,912	-0.08%
2024/02/20	4	26.71	23	26.47	26.60	-19	19,353	-0.10%
2024/02/19	3	25.75	35	25.52	25.80	-32	19,125	-0.17%
2024/02/16	3	24.55	3	24.40	24.65	0	18,996	0.00%
2024/02/15	2	23.00	1.9	23.10	24.05	0.1	18,938	0.00%
2024/02/05	5	22.65	0.1	22.85	22.65	4.9	18,889	0.03%
2024/01/31	0.2	23.05	0	0.00	22.90	0.2	18,979	0.00%
2024/01/30	5	23.35	0	0.00	23.35	5	18,961	0.03%
2024/01/29	1	23.50	0	0.00	23.70	1	18,970	0.01%
2024/01/26	0.1	23.35	0	0.00	23.15	0.1	18,972	0.00%
2024/01/25	5	23.60	0	0.00	23.40	5	18,982	0.03%
2024/01/24	3	23.85	0	0.00	23.85	3	19,030	0.02%
2024/01/23	3	23.62	0	0.00	23.50	3	19,036	0.02%
2024/01/22	0	0.00	24	23.56	23.80	-24	19,033	-0.13%
2024/01/18	2	23.60	2	23.70	23.60	0	19,136	0.00%
2024/01/17	1.1	23.37	0	0.00	23.40	1.1	19,114	0.01%
2024/01/16	11	23.81	4	24.50	23.80	7	19,150	0.04%
2024/01/15	4	24.50	6	24.60	24.50	-2	19,233	-0.01%
2024/01/12	1	24.90	1	24.75	24.45	0	19,412	0.00%
2024/01/11	7	24.57	3	24.50	24.55	4	19,744	0.02%
2024/01/10	17.1	24.83	7	24.81	24.70	10.1	19,772	0.05%
2024/01/09	4	25.71	1	25.90	25.80	3	19,675	0.02%
2024/01/08	6.1	26.96	3	27.10	26.95	3.1	19,526	0.02%
2024/01/05	17	27.21	20	27.37	27.60	-3	19,410	-0.02%
2024/01/04	44	27.14	36	27.10	27.30	8	19,050	0.04%
2024/01/03	10	26.18	17	26.03	26.20	-7	18,525	-0.04%
2024/01/02	7	25.80	4	25.66	25.60	3	18,647	0.02%
2023/12/29	12	25.40	2	25.38	25.35	10	18,537	0.05%
2023/12/28	7	25.27	2	25.45	25.20	5	18,565	0.03%
2023/12/27	15	25.72	10	26.07	25.60	5	18,584	0.03%
2023/12/26	8	25.84	14	25.86	25.80	-6	18,640	-0.03%
2023/12/25	14	25.69	16	25.72	25.55	-2	18,655	-0.01%
2023/12/22	18	26.81	3	26.80	26.70	15	18,759	0.08%
2023/12/21	33	27.01	31	27.13	27.05	2	18,665	0.01%
2023/12/20	22	26.84	0	0.00	26.80	22	18,503	0.12%
2023/12/19	6	26.87	5	27.73	26.85	1	18,498	0.01%
2023/12/18	31	27.99	18	27.39	27.55	13	18,534	0.07%
2023/12/15	11	27.30	10	27.50	27.20	1	18,789	0.01%
2023/12/14	8	27.49	8	27.61	27.30	0	18,972	0.00%
2023/12/13	19	27.76	15	28.22	27.75	4	19,259	0.02%
2023/12/12	21	27.97	19	28.10	27.90	2	19,542	0.01%
2023/12/11	17	28.32	38	28.86	27.90	-21	19,459	-0.11%
2023/12/08	82	28.70	62	28.70	29.30	20	18,535	0.11%
2023/12/07	24	28.01	24	27.99	28.10	0	16,888	0.00%
2023/12/06	53	28.28	70.2	28.14	28.50	-17.2	16,039	-0.11%
2023/12/05	46	28.44	34	28.49	28.80	12	14,345	0.08%
2023/12/04	24	24.78	35	25.77	26.20	-11	12,101	-0.09%
2023/12/01	3.1	22.93	4	23.80	23.85	-0.9	11,401	-0.01%
2023/11/30	0	0.00	3	22.67	22.60	-3	10,862	-0.03%
2023/11/29	3	22.15	0	0.00	22.30	3	10,612	0.03%
2023/11/28	12	22.07	16	22.19	22.30	-4	10,412	-0.04%
2023/11/27	27	21.35	28	21.51	21.30	-1	9,810	-0.01%
2023/11/24	2	20.73	0	0.00	20.65	2	9,572	0.02%
2023/11/20	2	20.60	0	0.00	20.45	2	9,698	0.02%
2023/11/17	1	20.65	1	20.70	20.70	0	9,992	0.00%
2023/11/16	1	20.35	2	20.50	20.55	-1	10,185	-0.01%
2023/11/14	3	20.27	1	20.15	20.15	2	10,833	0.02%
2023/11/13	1	20.15	3	20.15	20.15	-2	10,833	-0.02%
2023/11/10	3	20.32	9	20.17	20.25	-6	10,784	-0.06%
2023/11/09	2	20.75	1	20.65	20.55	1	10,716	0.01%
2023/11/08	0	0.00	1	21.25	21.25	-1	10,699	-0.01%
2023/11/07	1	21.70	1	21.40	21.40	0	10,703	0.00%
2023/11/03	1	21.95	0	0.00	21.70	1	10,676	0.01%
2023/11/02	1	21.60	1	21.50	21.55	0	10,640	0.00%
2023/11/01	1	21.35	2	21.18	21.25	-1	10,607	-0.01%
2023/10/31	1	22.15	3	21.65	21.60	-2	10,527	-0.02%
2023/10/30	1	22.00	2	22.28	22.30	-1	10,489	-0.01%
2023/10/27	1	21.85	1	22.20	22.20	0	10,461	0.00%
2023/10/26	2	22.18	1	22.25	22.25	1	10,411	0.01%
2023/10/25	2	22.95	1	22.90	22.90	1	10,421	0.01%
2023/10/24	2	22.35	2.1	22.85	22.95	-0.1	10,430	0.00%
2023/10/23	6	22.92	2	22.95	22.70	4	10,314	0.04%
2023/10/20	9	23.87	2	23.90	23.90	7	10,141	0.07%
2023/10/19	68.1	24.36	67.1	24.14	24.45	1	9,938	0.01%
2023/10/18	33	22.67	33	23.28	22.75	0	9,503	0.00%
2023/10/17	1	23.10	0	0.00	22.60	1	9,367	0.01%
2023/10/13	16	23.76	16	24.06	23.75	0	9,248	0.00%
2023/10/12	1	23.30	1	23.60	23.60	0	9,136	0.00%
2023/10/11	10	24.25	8	24.29	23.85	2	9,077	0.02%
2023/10/06	31.1	24.16	31	24.01	24.30	0.1	8,907	0.00%
2023/10/05	4	23.19	4	23.48	23.10	0	8,616	0.00%
2023/10/04	50	22.95	6.3	23.07	22.90	43.7	8,536	0.51%
2023/10/03	35	22.90	35	22.75	22.90	0	8,479	0.00%
2023/10/02	1	22.90	2	22.65	22.55	-1	8,403	-0.01%
2023/09/28	26	23.73	26	24.12	23.75	0	8,239	0.00%
2023/09/27	13	23.90	17	24.07	23.60	-4	8,122	-0.05%
2023/09/26	1	23.30	1	23.40	23.30	0	7,747	0.00%
2023/09/25	1	23.70	45	23.03	23.70	-44	7,734	-0.57%
2023/09/22	13	22.84	0	0.00	22.90	13	7,662	0.17%
2023/09/21	12	23.56	9	24.02	23.30	3	7,516	0.04%
2023/09/20	83	23.94	83	24.84	23.85	0	7,195	0.00%
2023/09/19	76	24.08	67	24.77	23.85	9	6,443	0.14%
2023/09/18	9	24.19	13	23.83	23.70	-4	6,102	-0.07%
2023/09/15	4	23.68	25	24.00	24.30	-21	5,512	-0.38%
2023/09/14	13	21.87	14	21.91	22.10	-1	4,726	-0.02%
2023/09/13	0	0.00	2	20.65	20.75	-2	4,352	-0.05%
2023/09/11	0	0.00	1	20.25	20.40	-1	4,361	-0.02%
2023/09/08	0	0.00	4	21.05	20.85	-4	4,365	-0.09%
2023/09/07	1	21.15	0	0.00	20.50	1	4,285	0.02%
2023/09/06	1	20.90	2	21.37	20.95	-1	4,247	-0.02%
2023/09/04	1	20.35	0	0.00	20.30	1	4,141	0.02%
2023/08/25	1	19.95	0	0.00	19.80	1	4,151	0.02%
2023/08/24	3	20.45	0	0.00	20.10	3	4,108	0.07%
2023/08/23	19	21.35	25	21.27	21.25	-6	4,004	-0.15%
2023/08/22	24	21.09	20	20.55	21.15	4	3,712	0.11%
2023/08/21	12	20.35	10	20.50	19.85	2	3,431	0.06%
2023/08/18	3	20.40	1	20.95	20.95	2	2,996	0.07%
2023/08/17	3	18.68	3	18.73	19.05	0	2,698	0.00%
2023/08/15	0	18.40	0	0.00	18.30	0	2,686	0.00%
2023/08/07	0	19.00	0	0.00	18.95	0	2,711	0.00%
2023/07/28	1	19.30	0	0.00	19.30	1	2,744	0.04%
2023/07/26	6	18.58	0	0.00	18.40	6	2,637	0.23%
2023/07/25	0	18.45	0	0.00	18.35	0	2,664	0.00%
2023/07/21	0	0.00	3	18.90	18.85	-3	2,695	-0.11%
2023/07/17	0	0.00	1	19.05	19.20	-1	2,754	-0.04%
2023/07/14	0.1	19.00	1	19.20	19.00	-0.9	2,789	-0.03%
2023/07/13	0.1	18.90	0	0.00	18.70	0.1	2,823	0.00%
2023/07/12	0	19.30	0	0.00	19.05	0	2,822	0.00%
2023/07/11	0	19.58	0	0.00	19.40	0	2,822	0.00%
2023/07/07	10	19.85	0	0.00	19.80	10	2,903	0.34%
2023/07/06	1	20.10	0	0.00	20.10	1	2,903	0.03%
2023/07/05	0.1	20.45	0	0.00	20.35	0.1	2,950	0.00%
2023/07/03	0	20.80	0	0.00	20.80	0	3,184	0.00%
2023/06/30	11.1	20.29	5	20.45	20.10	6.1	3,158	0.19%
2023/06/21	5	21.00	0	0.00	20.90	5	3,397	0.15%
2023/06/16	0	0.00	2	21.85	21.60	-2	3,810	-0.05%
2023/06/15	0	0.00	5	21.60	21.50	-5	3,854	-0.13%
2023/06/14	0	0.00	1	21.40	21.60	-1	3,950	-0.03%
2023/06/12	1	21.15	0	0.00	21.25	1	4,440	0.02%
2023/06/08	1	21.45	1	22.05	21.75	0	4,624	0.00%
2023/06/07	1	21.35	1	21.35	21.35	0	4,773	0.00%
2023/06/06	1	21.20	1	21.15	21.20	0	4,833	0.00%
2023/06/02	1	20.45	0	0.00	20.40	1	5,132	0.02%
2023/05/31	6	21.08	3	20.90	20.80	3	5,852	0.05%
2023/05/25	5	22.10	0	0.00	22.00	5	8,858	0.06%
2023/05/24	1	22.30	0	0.00	22.45	1	8,884	0.01%
2023/05/19	0	0.00	3	21.95	22.10	-3	8,903	-0.03%
2023/05/17	5	22.25	5	22.40	22.40	0	8,929	0.00%
2023/05/16	3	22.20	0	0.00	22.15	3	8,932	0.03%
2023/05/10	2	22.00	2	22.35	22.45	0	8,826	0.00%
2023/05/08	0	21.65	0	0.00	21.50	0	8,704	0.00%
2023/04/20	2	24.20	0	24.00	23.80	2	8,623	0.02%
2023/04/18	0	0.00	0	24.95	24.50	0	8,575	0.00%
2023/04/17	0	25.31	0.3	25.30	25.25	-0.2	8,545	0.00%
2023/04/14	2.3	25.13	0	0.00	25.20	2.3	8,534	0.03%
2023/04/10	10	25.50	13	25.99	25.60	-3	8,468	-0.04%
2023/04/07	5	25.89	6	25.72	25.70	-1	8,480	-0.01%
2023/04/06	0	25.43	4	25.56	25.50	-4	8,432	-0.05%
2023/03/29	5	24.45	5	24.50	24.45	0	8,700	0.00%
2023/03/28	5	24.35	5	25.05	24.35	0	8,788	0.00%
2023/03/27	0	24.75	0	24.45	24.90	0	8,738	0.00%
2023/03/24	0	0.00	6	23.80	24.00	-6	8,728	-0.07%
2023/03/23	18	23.93	2	24.15	23.75	16	8,719	0.18%
2023/03/22	17	25.12	12	25.98	24.85	5	8,581	0.06%
2023/03/21	0	0.00	0.1	24.50	24.75	-0.1	8,388	0.00%
2023/03/20	0	24.80	0	24.60	24.45	0	8,336	0.00%
2023/03/17	1	24.65	0	24.93	24.65	1	8,284	0.01%
2023/03/16	5	25.67	5	25.78	25.10	0	8,185	0.00%
2023/03/15	2	26.20	2	26.15	25.90	0	7,998	0.00%
2023/03/14	2	24.28	19	24.23	25.00	-17	7,709	-0.22%
2023/03/13	0	0.00	18	24.58	24.60	-18	7,587	-0.24%
2023/03/10	5	25.09	4	25.30	25.00	1	7,522	0.01%
2023/03/08	3	25.67	2.1	25.65	25.65	1	7,310	0.01%
2023/03/06	2	26.46	0	26.55	26.85	2	7,073	0.03%
2023/03/03	19	26.79	24	26.50	27.00	-5	6,800	-0.07%
2023/03/02	56	26.28	58	26.58	26.10	-2	6,399	-0.03%
2023/03/01	99	26.16	72	26.97	25.40	27	5,622	0.48%
2023/02/24	41.1	24.93	5	25.09	25.70	36.1	4,432	0.81%
2023/02/23	13	22.12	17	22.69	23.40	-4	3,756	-0.11%
2023/02/22	5	21.30	5	21.55	21.30	0	3,407	0.00%
2023/02/21	0	20.95	0	0.00	21.25	0	3,384	0.00%
2023/02/20	1	21.00	0	0.00	21.00	1	3,461	0.03%
2023/02/16	0	0.00	2	20.83	20.80	-2	3,472	-0.06%
2023/02/14	0	20.35	0	0.00	20.45	0	3,519	0.00%
2023/02/09	0	20.60	1	20.40	20.30	-1	3,628	-0.03%
2023/02/08	1	20.25	0	0.00	20.30	1	3,651	0.03%
2023/02/07	0	20.30	0	0.00	20.25	0	3,662	0.00%
2023/02/06	0	20.35	0	0.00	20.25	0	3,680	0.00%
2023/02/03	0	0.00	2	20.40	20.40	-2	3,691	-0.05%
2023/01/30	1	19.40	9	19.20	19.40	-8	3,625	-0.22%
2023/01/16	0	19.20	0	0.00	19.00	0	3,646	0.00%
2023/01/11	3	19.50	3	19.30	19.35	0	3,659	0.00%
2023/01/10	0	19.25	0	0.00	19.25	0	3,658	0.00%
2023/01/04	1.1	19.43	1	19.20	19.20	0.1	3,734	0.00%
2022/12/29	0	20.25	0	0.00	20.15	0	3,720	0.00%
2022/12/26	0	20.15	0	0.00	20.30	0	3,714	0.00%
2022/12/23	0	20.65	0	0.00	20.65	0	3,703	0.00%
2022/12/22	37	21.46	55	21.63	21.40	-18	3,650	-0.49%
2022/12/21	3	20.80	0	0.00	20.45	3	3,385	0.09%
2022/12/20	2	20.30	2	20.50	20.10	0	3,388	0.00%
2022/12/19	0	0.00	1	20.10	20.05	-1	3,370	-0.03%
2022/12/16	6	20.83	1	20.50	20.65	5	3,428	0.15%
2022/12/15	1	20.45	1	20.55	20.45	0	3,384	0.00%
2022/12/13	0	0.00	17	19.95	20.10	-17	3,492	-0.49%
2022/12/09	1	19.55	0	0.00	19.60	1	3,547	0.03%
2022/12/05	0	0.00	7	19.90	19.90	-7	3,731	-0.19%
2022/12/02	0.1	19.80	0	0.00	19.75	0.1	3,727	0.00%
2022/12/01	0	0.00	1	20.30	20.20	-1	3,716	-0.03%
2022/11/28	0	20.00	0	0.00	19.45	0	3,679	0.00%
2022/11/25	0	20.10	0	0.00	19.95	0	3,683	0.00%
2022/11/24	0	19.15	0	0.00	19.45	0	3,637	0.00%
2022/11/23	17	19.23	0	0.00	19.25	17	3,630	0.47%
2022/11/21	0	18.55	0	0.00	18.45	0	3,661	0.00%
2022/11/17	0	19.05	0	0.00	19.00	0	3,692	0.00%
2022/11/16	0	0.00	5	19.55	19.05	-5	3,815	-0.13%
2022/11/14	0	19.20	0	0.00	19.15	0	4,233	0.00%
2022/11/11	0	0.00	5	19.17	18.75	-5	4,545	-0.11%
2022/11/09	3	18.38	1	18.75	18.35	2	4,511	0.04%
2022/11/08	0	0.00	2	18.58	18.70	-2	4,494	-0.04%
2022/11/07	2	18.35	2	18.40	18.45	0	4,462	0.00%
2022/11/01	0.1	17.60	0	0.00	17.50	0.1	4,426	0.00%
2022/10/19	0	0.00	1	18.55	18.35	-1	4,747	-0.02%
2022/10/17	0	0.00	1	17.70	18.00	-1	5,177	-0.02%
2022/10/07	0	0.00	1	19.90	19.90	-1	5,645	-0.02%
2022/09/30	2	17.97	2	17.98	18.20	0	5,638	0.00%
2022/09/29	2	18.60	1	18.50	18.50	1	5,621	0.02%
2022/09/28	0	0.00	8	18.95	18.60	-8	5,604	-0.14%
2022/09/26	5	20.35	6	20.30	19.85	-1	5,552	-0.02%
2022/09/23	2	21.86	2	21.50	21.30	0	5,520	0.00%
2022/09/22	11	21.68	1	21.20	21.20	10	5,439	0.18%
2022/09/21	1	21.55	2	21.60	21.40	-1	5,394	-0.02%
2022/09/19	2	20.78	0	0.00	20.65	2	5,321	0.04%
2022/09/15	17	21.65	18	21.73	21.75	-1	5,368	-0.02%
2022/09/07	0	0.00	1	19.85	19.85	-1	5,483	-0.02%
2022/09/06	1	20.10	1	20.35	20.10	0	5,500	0.00%
2022/09/05	1	20.45	3	20.20	20.10	-2	5,528	-0.04%
2022/09/01	0	0.00	1	20.75	20.75	-1	5,521	-0.02%
2022/08/30	1	21.70	1	21.45	21.55	0	5,504	0.00%
2022/08/29	1	21.50	0	0.00	21.55	1	5,509	0.02%
2022/08/26	1	22.85	1	23.05	22.90	0	5,457	0.00%
2022/08/24	1	23.60	0	0.00	23.15	1	5,448	0.02%
2022/08/23	2	24.53	1	23.95	23.70	1	5,430	0.02%
2022/08/19	93	24.24	90	24.86	24.20	3	5,266	0.06%
2022/08/18	7	23.68	9	24.56	24.75	-2	4,912	-0.04%
2022/08/16	0	0.00	1	22.65	22.65	-1	4,660	-0.02%
2022/08/15	2	22.35	2	22.13	22.45	0	4,882	0.00%
2022/08/11	1	23.05	0	0.00	22.40	1	5,046	0.02%
2022/08/05	1	22.95	1	23.05	23.05	0	5,268	0.00%
2022/08/04	2	22.30	1	22.10	22.60	1	5,434	0.02%
2022/08/03	1	23.10	0	0.00	22.95	1	5,635	0.02%
2022/08/02	1	23.10	0	0.00	23.60	1	5,814	0.02%
2022/08/01	0	0.00	5	23.95	24.00	-5	5,911	-0.08%
2022/07/29	2	23.63	3	23.82	23.70	-1	6,043	-0.02%
2022/07/28	6	23.35	9	23.65	23.50	-3	6,318	-0.05%
2022/07/26	4	24.24	3	24.05	23.60	1	6,987	0.01%
2022/07/25	6	24.63	5	24.59	24.50	1	7,305	0.01%
2022/07/22	13	25.58	13	25.48	25.50	0	7,465	0.00%
2022/07/21	7	24.82	8	24.82	24.85	-1	7,566	-0.01%
2022/07/20	5	22.21	1	22.75	22.60	4	7,556	0.05%
2022/07/19	3	21.58	0	0.00	21.50	3	7,949	0.04%
2022/07/14	6	20.38	6	20.50	20.80	0	11,543	0.00%
2022/07/12	10	19.90	10	19.80	19.75	0	11,648	0.00%
2022/07/07	0	0.00	2	20.30	20.40	-2	11,743	-0.02%
2022/07/04	0	0.00	0.3	19.80	19.75	-0.3	11,744	0.00%
2022/07/01	0.3	19.45	16	19.69	19.20	-15.7	11,731	-0.13%
2022/06/29	0	0.00	1	21.10	21.20	-1	11,651	-0.01%
2022/06/28	2	21.63	2	21.45	21.85	0	11,632	0.00%
2022/06/24	0	0.00	1	21.00	20.80	-1	11,560	-0.01%
2022/06/23	7	20.52	14	20.21	20.25	-7	11,530	-0.06%
2022/06/22	0	0.00	1	20.80	20.80	-1	11,492	-0.01%
2022/06/16	2	23.73	1	23.20	22.95	1	11,333	0.01%
2022/06/15	1	24.20	8	24.22	24.00	-7	11,302	-0.06%
2022/06/13	1	24.75	1	24.55	24.50	0	11,431	0.00%
2022/06/10	2	25.60	9	25.77	25.70	-7	11,566	-0.06%
2022/06/09	6	25.88	5	26.04	26.00	1	11,788	0.01%
2022/06/08	2	26.48	0	0.00	26.55	2	12,167	0.02%
2022/06/07	2	26.73	1	26.70	26.55	1	12,938	0.01%
2022/06/06	1	27.15	0	0.00	26.95	1	13,067	0.01%
2022/06/01	2	27.30	1	27.20	27.25	1	13,321	0.01%
2022/05/31	6	26.93	1.1	27.00	26.95	4.9	13,419	0.04%
2022/05/30	1	26.80	1	27.05	27.10	0	13,493	0.00%
2022/05/27	1	26.90	0	0.00	26.85	1	13,520	0.01%
2022/05/26	15	27.22	0	0.00	27.00	15	13,610	0.11%
2022/05/25	1	27.10	2	26.98	26.95	-1	13,824	-0.01%
2022/05/24	2	26.85	2	26.65	27.10	0	13,941	0.00%
2022/05/23	8	26.99	8	26.94	26.85	0	14,091	0.00%
2022/05/20	7	26.40	4	26.84	26.05	3	13,981	0.02%
2022/05/19	4	26.00	1	26.15	26.15	3	14,115	0.02%
2022/05/17	1	26.15	2.3	26.25	26.10	-1.3	14,197	-0.01%
2022/05/16	2	26.30	2	26.60	26.70	0	14,172	0.00%
2022/05/13	1	27.00	1	26.55	26.65	0	14,126	0.00%
2022/05/12	2	27.60	1	26.65	26.50	1	14,044	0.01%
2022/05/11	4	27.95	2	27.90	27.90	2	13,901	0.01%
2022/05/10	14	29.45	1	29.25	29.25	13	13,714	0.09%
2022/05/09	2	30.25	2	29.88	29.20	0	13,542	0.00%
2022/05/04	8	30.64	9	31.11	30.20	-1	13,143	-0.01%
2022/05/03	0	0.00	2	30.25	29.50	-2	12,726	-0.02%
2022/04/29	0	0.00	2	30.10	30.05	-2	12,531	-0.02%
2022/04/28	3	28.73	11	28.30	28.25	-8	12,190	-0.07%
2022/04/27	21	29.27	10	29.19	28.75	11	11,951	0.09%
2022/04/26	23	29.52	12	29.20	28.40	11	11,537	0.10%
2022/04/25	15	30.89	26	31.10	30.50	-11	11,187	-0.10%
2022/04/22	62	32.72	54.5	32.56	33.00	7.5	10,690	0.07%
2022/04/21	65	31.75	82.7	31.04	31.95	-17.7	9,153	-0.19%
2022/04/20	37	30.15	21.3	30.59	29.20	15.7	8,103	0.19%
2022/04/19	5	28.25	1	28.20	28.15	4	7,118	0.06%
2022/04/18	1	27.90	0	0.00	27.30	1	7,038	0.01%
2022/04/15	2	28.00	2	27.75	27.75	0	7,025	0.00%
2022/04/14	11	27.39	11	27.22	27.30	0	6,965	0.00%
2022/04/13	1	27.00	0	0.00	27.05	1	6,963	0.01%
2022/04/06	1	27.50	1	27.30	27.30	0	7,050	0.00%
2022/03/28	1	27.70	0	0.00	27.95	1	7,446	0.01%
2022/03/25	0	0.00	1	27.95	27.85	-1	7,742	-0.01%
2022/03/22	0	28.65	0	0.00	28.60	0	7,898	0.00%
2022/03/21	1	28.95	0	0.00	28.95	1	8,006	0.01%
2022/03/16	0	0.00	21	27.54	27.50	-21	8,091	-0.26%
2022/03/15	3.2	27.88	14	27.65	27.40	-10.8	8,137	-0.13%
2022/03/14	21	29.65	5	28.84	28.80	16	8,432	0.19%
2022/03/11	92	29.87	73	29.57	29.60	19	8,444	0.22%
2022/03/10	15	29.98	35	30.31	30.00	-20	8,269	-0.24%
2022/03/09	4	28.00	4	27.88	28.15	0	7,648	0.00%
2022/03/08	10	27.40	0	0.00	26.90	10	7,804	0.13%
2022/03/07	6	27.82	6	28.14	28.00	0	7,813	0.00%
2022/03/04	0	0.00	6.5	28.77	28.40	-6.5	7,872	-0.08%
2022/03/03	0	0.00	9	28.53	28.60	-9	7,866	-0.11%
2022/03/02	28	28.18	26	27.99	27.85	2	7,971	0.03%
2022/03/01	6	28.26	1	28.40	28.15	5	8,153	0.06%
2022/02/25	10	28.86	9	28.23	28.20	1	8,264	0.01%
2022/02/24	1	27.60	3	27.90	27.30	-2	8,173	-0.02%
2022/02/23	11	28.83	12	28.24	28.15	-1	8,174	-0.01%
2022/02/22	4.1	27.44	2	27.55	27.50	2.1	8,051	0.03%
2022/02/21	8	28.68	5	28.44	28.20	3	8,013	0.04%
2022/02/18	2	27.90	4	27.94	28.00	-2	7,872	-0.03%
2022/02/16	0	0.00	2	27.20	27.25	-2	7,942	-0.03%
2022/02/15	2	26.80	0	0.00	26.70	2	8,035	0.02%
2022/02/14	1	26.50	0	0.00	26.50	1	8,213	0.01%
2022/02/10	2	27.20	15	27.03	26.90	-13	8,711	-0.15%
2022/02/07	0	0.00	3	25.35	25.70	-3	8,953	-0.03%
2022/01/26	0	0.00	3	24.63	24.55	-3	9,350	-0.03%
2022/01/24	0.3	25.00	0	25.20	25.15	0.3	9,524	0.00%
2022/01/21	9	25.51	2	25.50	25.25	7	9,680	0.07%
2022/01/20	0	0.00	0.5	26.40	26.45	-0.5	9,740	-0.01%
2022/01/19	4	26.49	0	0.00	26.30	4	9,896	0.04%
2022/01/14	0.5	26.93	4	27.05	27.05	-3.5	10,580	-0.03%
2022/01/13	0	0.00	2	27.15	27.10	-2	10,729	-0.02%
2022/01/12	0.5	27.50	0	0.00	27.25	0.5	10,847	0.00%
2022/01/11	0	0.00	3	27.93	27.75	-3	10,983	-0.03%
2022/01/10	0	0.00	1	27.85	27.80	-1	11,386	-0.01%
2022/01/07	0.2	28.60	5	27.95	27.95	-4.8	11,551	-0.04%
2022/01/06	1	28.75	0	0.00	28.75	1	11,917	0.01%
2022/01/05	2	29.30	5	28.91	28.90	-3	12,229	-0.02%
2022/01/04	2	29.50	0	0.00	29.35	2	12,557	0.02%
2022/01/03	2	28.90	2	29.05	29.00	0	13,097	0.00%
2021/12/30	1	29.15	0	0.00	29.20	1	13,938	0.01%
2021/12/29	2	29.70	5	29.58	29.50	-3	14,225	-0.02%
2021/12/27	3	29.38	3	29.28	29.25	0	15,436	0.00%
2021/12/24	3	29.77	0	0.00	29.55	3	16,233	0.02%
2021/12/23	4	30.26	5	30.20	30.00	-1	17,091	-0.01%
2021/12/22	1	30.70	2	30.80	30.60	-1	17,714	-0.01%
2021/12/21	12	31.15	2	30.98	31.35	10	17,683	0.06%
2021/12/20	10	30.00	19	29.96	29.75	-9	17,477	-0.05%
2021/12/16	1	29.60	0	0.00	29.60	1	17,526	0.01%
2021/12/15	1	29.55	0	0.00	29.75	1	17,501	0.01%
2021/12/14	5	29.41	4	29.05	29.00	1	17,464	0.01%
2021/12/13	2	29.98	3	30.68	30.55	-1	17,450	-0.01%
2021/12/10	1	30.75	10	30.55	30.60	-9	17,505	-0.05%
2021/12/09	5	30.57	6	30.84	31.10	-1	17,714	-0.01%
2021/12/08	23	31.68	6	32.20	31.20	17	17,835	0.10%
2021/12/07	6	30.43	2	30.80	30.95	4	17,465	0.02%
2021/12/06	13	29.37	12	29.89	30.05	1	17,332	0.01%
2021/12/03	5	28.97	2	28.83	28.80	3	17,262	0.02%
2021/12/02	24	29.67	35.5	29.82	29.40	-11.5	17,458	-0.07%
2021/12/01	3	28.28	3	28.47	28.65	0	17,372	0.00%
2021/11/30	2	28.90	1	28.10	29.00	1	17,498	0.01%
2021/11/29	1	27.60	1	27.15	27.15	0	17,572	0.00%
2021/11/26	11.5	28.29	10	27.69	27.40	1.5	17,809	0.01%
2021/11/25	11	29.23	4	29.26	28.85	7	17,935	0.04%
2021/11/24	11	29.43	2	29.25	30.05	9	18,295	0.05%
2021/11/23	1	28.85	7	28.76	28.70	-6	18,414	-0.03%
2021/11/22	6	27.98	7	28.09	28.00	-1	19,057	-0.01%
2021/11/19	4	28.24	7	27.86	27.70	-3	20,488	-0.01%
2021/11/18	0	0.00	2	28.78	28.55	-2	22,165	-0.01%
2021/11/17	4	28.56	0	0.00	28.35	4	22,237	0.02%
2021/11/16	0	0.00	4	29.45	29.50	-4	22,449	-0.02%
2021/11/15	3	28.63	1	28.65	28.55	2	22,949	0.01%
2021/11/12	0	0.00	2	28.95	29.20	-2	23,397	-0.01%
2021/11/10	8	30.14	5.3	29.90	29.60	2.7	23,428	0.01%
2021/11/09	2	30.60	1	29.85	30.00	1	23,447	0.00%
2021/11/08	3	29.38	0	0.00	29.70	3	23,286	0.01%
2021/11/05	0	0.00	1	28.40	28.40	-1	23,459	0.00%
2021/11/04	1	29.00	2	29.20	28.35	-1	23,601	0.00%
2021/11/03	26	29.49	25	28.69	28.60	1	23,613	0.00%
2021/11/02	0	0.00	2	28.43	28.15	-2	23,632	-0.01%
2021/11/01	5	27.95	0	0.00	27.80	5	23,536	0.02%
2021/10/29	14	27.36	16	27.59	27.70	-2	23,490	-0.01%
2021/10/28	1	27.95	1	28.25	27.40	0	23,422	0.00%
2021/10/27	3	27.83	2	27.78	27.50	1	23,567	0.00%
2021/10/26	12	28.33	10	27.81	28.85	2	24,010	0.01%
2021/10/25	0	0.00	6	27.89	28.05	-6	24,425	-0.02%
2021/10/22	7	28.06	9	27.68	27.40	-2	24,559	-0.01%
2021/10/21	5	29.28	6	29.23	29.00	-1	24,781	0.00%
2021/10/20	6	29.33	0	0.00	28.85	6	24,809	0.02%
2021/10/19	1	29.50	4	29.41	29.15	-3	25,173	-0.01%
2021/10/18	4	28.89	6	28.58	29.20	-2	25,495	-0.01%
2021/10/15	1	30.70	11	30.92	30.70	-10	25,478	-0.04%
2021/10/14	3	31.93	6	31.15	30.90	-3	25,577	-0.01%
2021/10/13	17	33.74	8	33.73	31.90	9	25,525	0.04%
2021/10/12	7	34.27	5	33.54	33.65	2	26,659	0.01%
2021/10/08	37	36.50	31	37.03	36.25	6	27,292	0.02%
2021/10/07	6	35.77	7	36.71	36.40	-1	27,775	0.00%
2021/10/06	4	35.50	6	35.15	34.00	-2	27,723	-0.01%
2021/10/05	3	35.50	2	35.80	35.95	1	28,502	0.00%
2021/10/04	13	36.36	19	36.03	36.50	-6	28,379	-0.02%
2021/10/01	38	38.32	26	37.08	35.90	12	27,858	0.04%
2021/09/30	12	37.48	31	38.61	39.85	-19	27,282	-0.07%
2021/09/29	76	37.52	62	36.34	36.25	14	26,780	0.05%
2021/09/28	0	0.00	3	35.40	35.50	-3	26,681	-0.01%
2021/09/27	2	37.45	1	36.55	36.50	1	26,967	0.00%
2021/09/24	13	36.86	12	36.68	37.05	1	27,389	0.00%
2021/09/23	16	36.02	16	36.19	36.00	0	27,895	0.00%
2021/09/22	21	35.46	21	35.51	35.45	0	28,899	0.00%
2021/09/17	1	36.10	0	0.00	36.40	1	29,389	0.00%
2021/09/16	2.3	36.11	0	0.00	36.10	2.3	29,676	0.01%
2021/09/14	13	38.18	10	37.93	37.00	3	33,519	0.01%
2021/09/13	12	37.44	14	37.10	37.20	-2	34,893	-0.01%
2021/09/09	2	36.18	0	0.00	35.30	2	35,802	0.01%
2021/09/08	0	0.00	10	36.05	36.20	-10	36,746	-0.03%
2021/09/07	15	36.95	7	37.53	36.35	8	37,562	0.02%
2021/09/06	1	36.85	6	36.45	35.80	-5	38,023	-0.01%
2021/09/03	21	37.58	16	38.16	37.70	5	38,313	0.01%
2021/09/02	5	38.94	15	38.97	38.90	-10	38,214	-0.03%
2021/09/01	158	39.32	22	39.57	38.50	136	38,146	0.36%	大買/鉅額交易
2021/08/31	15	41.37	3	40.68	40.40	12	38,165	0.03%
2021/08/30	26	42.04	40	42.61	41.60	-14	38,191	-0.04%
2021/08/27	30	41.20	22	41.41	41.00	8	37,861	0.02%
2021/08/26	22	43.13	35	43.37	42.75	-13	37,985	-0.03%
2021/08/25	73	42.47	60	42.31	43.10	13	38,102	0.03%
2021/08/24	59	41.62	46	42.87	43.25	13	36,942	0.04%
2021/08/23	3	38.15	4	39.35	39.35	-1	35,626	0.00%
2021/08/20	14	35.86	14	35.80	35.80	0	35,917	0.00%
2021/08/19	44	36.66	30	36.80	34.50	14	36,090	0.04%
2021/08/18	2	34.88	4	33.80	35.70	-2	35,873	-0.01%
2021/08/17	5	34.85	6	34.63	33.10	-1	36,218	0.00%
2021/08/16	5	34.27	20	34.13	33.95	-15	37,250	-0.04%
2021/08/13	21	36.45	26	35.95	34.90	-5	37,687	-0.01%
2021/08/12	6	35.79	2	35.43	35.95	4	37,874	0.01%
2021/08/11	13	34.92	16.9	34.22	35.40	-3.9	38,208	-0.01%
2021/08/10	5	37.87	4	37.98	37.10	1	38,133	0.00%
2021/08/09	1	38.79	0	0.00	38.20	1	38,463	0.00%
2021/08/06	21	39.18	11	39.07	38.25	10	38,865	0.03%
2021/08/05	7	38.71	1	38.00	37.55	6	38,783	0.02%
2021/08/04	6	38.99	0	0.00	38.50	6	39,050	0.02%
2021/08/03	5	39.00	5	38.42	38.25	0	40,143	0.00%
2021/08/02	3	38.28	10	38.84	38.90	-7	40,483	-0.02%
2021/07/30	11	40.50	6	39.57	38.40	5	40,492	0.01%
2021/07/29	26	40.39	31	40.74	41.90	-5	40,012	-0.01%
2021/07/28	25	37.98	24	38.66	38.20	1	39,583	0.00%
2021/07/27	16	39.89	17.6	38.67	37.65	-1.6	39,417	0.00%
2021/07/26	1.2	39.17	2	40.00	38.60	-0.8	39,346	0.00%
2021/07/23	40	41.40	35	40.26	40.30	5	39,342	0.01%
2021/07/22	6	39.31	7	39.24	39.90	-1	39,101	0.00%
2021/07/21	8	40.74	13	39.38	38.75	-5	38,911	-0.01%
2021/07/20	3.1	42.04	5	42.11	41.35	-2	38,951	-0.01%
2021/07/19	8	45.19	3	44.68	43.75	5	40,114	0.01%
2021/07/16	52	47.23	60	47.00	44.85	-8	41,146	-0.02%
2021/07/15	39	44.87	44.1	45.51	46.40	-5.1	41,185	-0.01%
2021/07/14	16.5	43.00	8	43.45	42.20	8.5	42,389	0.02%
2021/07/13	20	43.95	66.1	44.49	43.00	-46.1	42,183	-0.11%
2021/07/12	26	50.64	11	47.80	46.40	15	42,060	0.04%
2021/07/09	5.5	49.40	0	0.00	49.00	5.5	41,030	0.01%
2021/07/08	7	48.04	12	48.15	50.90	-5	41,077	-0.01%
2021/07/07	40.3	48.20	35.5	48.65	46.35	4.8	40,963	0.01%
2021/07/06	5	47.92	9	47.09	47.70	-4	40,853	-0.01%
2021/07/05	14.1	49.26	7.2	49.13	49.00	6.9	40,576	0.02%
2021/07/02	8.7	54.80	20.2	54.10	54.00	-11.5	40,090	-0.03%
2021/07/01	16	57.28	17	56.30	56.50	-1	39,808	0.00%
2021/06/30	3.1	53.11	31.2	51.92	53.90	-28.2	39,398	-0.07%
2021/06/29	44.1	52.00	45	52.18	51.90	-0.9	38,902	0.00%
2021/06/28	11.2	49.11	42.6	47.22	49.90	-31.4	38,022	-0.08%
2021/06/25	6	45.40	67	45.40	45.40	-61	37,521	-0.16%
2021/06/24	160	40.10	67.3	39.08	41.30	92.7	37,242	0.25%	大買/
2021/06/23	96.2	38.52	114	37.24	37.55	-17.8	35,612	-0.05%	大賣/
2021/06/22	123	39.64	96.9	39.45	39.90	26.1	33,373	0.08%	大買/
2021/06/21	11	36.25	13.5	36.11	36.30	-2.5	31,830	-0.01%
2021/06/18	36	31.60	37	32.34	33.00	-1	31,713	0.00%
2021/06/17	49	29.43	50	29.32	30.00	-1	31,502	0.00%
2021/06/16	35	28.90	30	29.16	28.50	5	30,980	0.02%
2021/06/15	103	28.91	97	28.81	29.45	6	30,498	0.02%	大買/
2021/06/11	30	27.47	19	27.74	27.25	11	29,919	0.04%
2021/06/09	3	26.38	4	26.03	26.20	-1	31,097	0.00%
2021/06/08	49.3	27.67	44	27.42	26.80	5.3	30,947	0.02%
2021/06/07	2	26.58	8	25.56	26.20	-6	30,768	-0.02%
2021/06/04	4	28.19	72	27.63	27.20	-68	30,468	-0.22%
2021/06/03	3	28.30	3	28.83	28.75	0	30,316	0.00%
2021/06/02	18	28.59	43	28.38	28.75	-25	30,021	-0.08%
2021/06/01	36	26.67	5	27.52	27.60	31	29,193	0.11%
2021/05/31	23	26.36	19	26.72	26.20	4	28,839	0.01%
2021/05/28	26	26.02	23	26.19	26.50	3	28,437	0.01%
2021/05/27	16	26.03	15	26.09	25.70	1	28,111	0.00%
2021/05/26	19	26.22	10	26.52	26.05	9	27,653	0.03%
2021/05/25	93.4	26.64	15.1	26.30	26.20	78.3	27,292	0.29%
2021/05/24	33	26.64	29.3	26.70	26.75	3.7	26,502	0.01%
2021/05/21	25	25.04	32	24.86	25.10	-7	25,387	-0.03%
2021/05/20	11	23.79	22.1	24.61	23.45	-11.1	24,952	-0.04%
2021/05/19	30.3	24.50	15	24.33	24.65	15.3	25,004	0.06%
2021/05/18	0	0.00	29	23.53	23.55	-29	24,640	-0.12%
2021/05/17	0	0.00	5.2	21.09	21.45	-5.2	24,438	-0.02%
2021/05/14	21	24.57	14.1	24.54	23.30	6.9	23,925	0.03%
2021/05/13	2	26.48	4	25.85	25.85	-2	23,349	-0.01%
2021/05/12	3.5	29.43	0.1	28.80	28.70	3.4	22,988	0.01%
2021/05/11	44	33.74	49.1	33.78	31.85	-5.1	22,719	-0.02%
2021/05/10	24.3	33.86	6	32.87	35.00	18.3	21,623	0.08%
2021/05/06	1.8	30.67	1	29.90	30.10	0.8	20,974	0.00%
2021/05/05	8.2	30.46	8.5	30.37	30.05	-0.3	20,872	0.00%
2021/05/04	6	30.03	5	29.95	29.95	1	20,732	0.00%
2021/05/03	5.5	34.34	19	33.76	33.25	-13.5	20,590	-0.07%
2021/04/29	0	0.00	6	32.28	32.50	-6	20,313	-0.03%
2021/04/28	15	32.58	5	33.06	31.85	10	20,265	0.05%
2021/04/27	14	33.57	6	33.27	33.20	8	20,165	0.04%
2021/04/26	11	32.74	11	33.29	33.50	0	19,984	0.00%
2021/04/23	24	32.85	56	31.68	31.20	-32	19,692	-0.16%
2021/04/22	15	33.10	16	33.08	33.00	-1	18,534	-0.01%
2021/04/21	74	29.98	23	31.01	31.25	51	17,455	0.29%
2021/04/20	61	27.93	37.2	28.24	28.45	23.9	16,089	0.15%
2021/04/19	25	24.94	26	25.37	25.90	-1	14,151	-0.01%
2021/04/16	6	22.88	7	22.96	23.55	-1	13,651	-0.01%
2021/04/15	0	0.00	1	22.05	21.95	-1	13,176	-0.01%
2021/04/14	5	22.25	7	22.35	21.75	-2	13,512	-0.01%
2021/04/13	2	22.20	6	22.15	21.65	-4	13,634	-0.03%
2021/04/12	5	21.05	6	21.48	21.50	-1	13,664	-0.01%
2021/04/09	0	0.00	2	21.05	21.20	-2	14,108	-0.01%
2021/04/08	2	21.90	1	22.00	21.85	1	14,351	0.01%
2021/04/07	4	21.81	0	0.00	21.85	4	14,772	0.03%
2021/04/06	41	21.94	24	21.89	21.90	17	16,249	0.10%
2021/04/01	16	21.74	15	21.93	21.75	1	17,038	0.01%
2021/03/31	1	21.90	0	0.00	21.90	1	17,566	0.01%
2021/03/26	10	20.95	10	20.90	21.30	0	19,605	0.00%
2021/03/25	3	21.30	5	20.75	20.65	-2	20,652	-0.01%
2021/03/24	4	21.30	0	0.00	21.25	4	21,196	0.02%
2021/03/23	12	21.95	18	22.04	21.80	-6	21,080	-0.03%
2021/03/22	2	23.03	6	23.17	23.00	-4	20,831	-0.02%
2021/03/19	69	23.01	61	22.74	22.50	8	20,375	0.04%
2021/03/18	7	22.74	8	22.66	22.55	-1	20,022	0.00%
2021/03/17	19	21.91	6	22.09	21.85	13	19,727	0.07%
2021/03/16	34	22.58	70.1	22.55	22.60	-36.1	19,870	-0.18%
2021/03/15	48.1	21.69	8	21.81	22.00	40.1	19,908	0.20%
2021/03/11	0	0.00	5	20.55	19.95	-5	19,577	-0.03%
2021/03/09	0	0.00	10	19.95	19.95	-10	19,393	-0.05%
2021/03/08	0	0.00	19	20.19	19.55	-19	19,297	-0.10%
2021/03/05	0	0.00	6	19.75	19.65	-6	19,139	-0.03%
2021/03/04	7	20.00	25	20.16	20.00	-18	19,102	-0.09%
2021/03/03	0	0.00	2	20.00	20.00	-2	19,161	-0.01%
2021/03/02	5	19.70	0	0.00	19.55	5	19,315	0.03%
2021/02/26	5	19.95	0	0.00	20.00	5	19,310	0.03%
2021/02/25	0	19.95	0	0.00	20.00	0	19,285	0.00%
2021/02/23	3	20.10	1	20.05	20.05	2	19,172	0.01%
2021/02/22	5	20.20	0	0.00	20.25	5	19,128	0.03%
2021/02/19	7	20.18	0	0.00	20.00	7	18,983	0.04%
2021/02/18	20	19.40	3	19.80	19.80	17	18,564	0.09%
2021/02/17	0	0.00	5	17.90	18.00	-5	18,364	-0.03%
2021/02/03	1	17.90	0	0.00	17.65	1	18,522	0.01%
2021/02/02	10	17.80	10	17.80	17.90	0	18,517	0.00%
2021/01/29	2	17.95	0	0.00	17.60	2	18,405	0.01%
2021/01/28	0	0.00	2	18.55	18.55	-2	18,313	-0.01%
2021/01/25	0	0.00	1	19.20	19.00	-1	18,154	-0.01%
2021/01/22	2	19.00	3	18.57	18.95	-1	18,049	-0.01%
2021/01/21	20	18.80	20	18.93	18.25	0	17,920	0.00%
2021/01/20	10	18.70	5	18.35	18.05	5	17,762	0.03%
2021/01/19	3	19.25	8	19.31	19.30	-5	17,600	-0.03%
2021/01/18	0	0.00	2	18.65	19.55	-2	17,527	-0.01%
2021/01/15	11	19.72	2	19.60	19.80	9	17,371	0.05%
2021/01/14	24	20.99	21	20.93	20.95	3	17,105	0.02%
2021/01/12	0	0.00	2	20.88	20.60	-2	16,661	-0.01%
2021/01/11	5	21.74	0	0.00	21.75	5	16,399	0.03%
2021/01/08	6	21.18	8	20.56	20.60	-2	16,071	-0.01%
2021/01/07	5	19.85	19.2	20.42	20.65	-14.2	15,843	-0.09%
2021/01/06	32	21.18	9	21.69	21.10	23	15,420	0.15%
2021/01/05	10	22.49	39	22.67	22.85	-29	14,979	-0.19%
2021/01/04	16	23.23	20	23.23	23.35	-4	14,715	-0.03%
2020/12/31	31	22.79	45.2	22.74	22.70	-14.2	14,154	-0.10%
2020/12/30	4	22.43	31	22.39	22.50	-27	13,819	-0.20%
2020/12/29	46	24.24	12	24.48	23.40	34	13,373	0.25%
2020/12/28	5	22.30	77	21.54	22.95	-72	11,946	-0.60%
2020/12/25	110	20.99	46	20.72	20.90	64	11,038	0.58%	大買/
2020/12/24	23	19.90	10	19.95	19.80	13	10,507	0.12%
2020/12/23	25	19.34	31.1	19.80	20.00	-6.1	10,363	-0.06%
2020/12/22	61	20.90	25	21.00	19.80	36	9,933	0.36%
2020/12/21	48	20.17	29	20.19	20.45	19	8,294	0.23%
2020/12/18	51	18.50	47	18.47	18.60	4	7,201	0.06%
2020/12/17	0	0.00	0.4	17.35	17.35	-0.4	6,540	-0.01%
2020/12/16	2	17.55	0	0.00	17.50	2	6,504	0.03%
2020/12/15	7	17.31	5	17.30	17.35	2	6,431	0.03%
2020/12/14	10	16.85	10	17.00	17.55	0	6,229	0.00%
2020/12/11	2	16.50	1	16.90	16.75	1	6,034	0.02%
2020/12/10	15	17.59	23	17.46	17.35	-8	5,814	-0.14%
2020/12/09	25.2	18.58	18	18.58	18.60	7.2	5,442	0.13%
2020/12/08	1	17.70	0	0.00	17.85	1	4,384	0.02%
2020/12/07	0	0.00	1	16.15	16.25	-1	4,114	-0.02%
2020/11/27	2	15.65	1	16.05	15.75	1	4,077	0.02%
2020/11/26	2	15.75	2	15.70	16.00	0	4,002	0.00%
2020/11/25	4	15.28	1	15.30	15.25	3	3,984	0.08%
2020/11/23	2	15.10	0	0.00	15.15	2	3,966	0.05%
2020/11/18	0	0.00	3	15.10	15.10	-3	4,045	-0.07%
2020/11/13	16	15.03	13	14.92	14.85	3	4,027	0.07%
2020/11/12	12	15.15	10	15.09	15.25	2	3,957	0.05%
2020/11/09	5	14.45	5	14.60	14.40	0	3,846	0.00%
2020/10/26	10	14.90	10	14.95	14.90	0	3,868	0.00%
2020/10/23	6	14.50	6	14.65	14.70	0	3,832	0.00%
2020/10/13	10	14.70	10	14.74	14.85	0	3,684	0.00%
2020/09/08	0	0.00	1	15.30	15.30	-1	2,964	-0.03%
2020/09/07	1	15.55	0	0.00	15.60	1	2,894	0.03%
2020/08/31	6	15.58	6	15.90	15.95	0	2,710	0.00%
2020/08/28	0	0.00	1	15.45	15.45	-1	2,505	-0.04%
2020/08/26	0	0.00	7	15.58	16.25	-7	2,362	-0.30%
2020/08/25	5	15.30	0	0.00	15.40	5	2,189	0.23%
2020/08/20	0	0.00	2	14.83	14.60	-2	2,134	-0.09%
2020/08/14	1	15.35	1	15.30	15.35	0	1,982	0.00%
2020/08/11	2	14.93	2	14.85	14.60	0	1,880	0.00%
2020/08/10	0.6	14.80	0	0.00	14.70	0.6	1,828	0.04%
2020/07/20	0	0.00	1	14.25	14.35	-1	2,033	-0.05%
2020/07/10	6	14.95	0	0.00	14.70	6	2,365	0.25%
2020/07/09	0	0.00	5	15.25	14.95	-5	2,360	-0.21%
2020/07/07	3	15.83	0	0.00	15.85	3	2,317	0.13%
2020/07/03	1	15.70	1	15.70	15.60	0	2,283	0.00%
2020/07/01	2	15.28	0	0.00	15.30	2	2,318	0.09%
2020/06/30	1	15.15	0	0.00	15.15	1	2,362	0.04%
2020/06/29	0	0.00	2	15.13	15.05	-2	2,377	-0.08%
2020/06/23	0	0.00	7.7	15.20	15.15	-7.7	2,410	-0.32%
2020/06/22	1	15.30	6	15.35	15.30	-5	2,401	-0.21%
2020/06/19	4	15.58	4	15.73	15.50	0	2,397	0.00%
2020/06/18	5	15.35	0	0.00	15.55	5	2,268	0.22%
2020/06/15	0.8	14.30	0	0.00	14.30	0.8	2,200	0.04%
2020/06/11	7.3	15.08	0	0.00	14.60	7.3	2,309	0.32%
2020/06/10	4	14.95	0	0.00	15.05	4	2,298	0.17%
2020/06/09	2	14.80	0	0.00	14.80	2	2,317	0.09%
2020/05/20	0	0.00	10.9	14.04	13.95	-10.9	2,306	-0.47%
2020/04/29	0	0.00	11	14.94	14.95	-11	2,330	-0.47%
2020/04/24	0	0.00	1	14.75	14.50	-1	2,306	-0.04%
2020/04/23	0	0.00	1	14.65	14.60	-1	2,284	-0.04%
2020/04/21	0	0.00	2	14.75	14.50	-2	2,227	-0.09%
2020/04/20	0	0.00	1	13.80	13.75	-1	2,026	-0.05%
2020/04/15	0	0.00	1	13.50	13.50	-1	1,969	-0.05%
2020/04/09	0.3	12.20	1	12.20	12.25	-0.7	1,912	-0.04%
2020/04/07	3	11.98	2	12.10	12.10	1	1,880	0.05%
2020/04/06	0	0.00	0.6	12.00	12.10	-0.6	1,839	-0.03%
2020/03/26	1	10.50	1	10.55	10.65	0	1,698	0.00%
2020/03/19	2	10.05	0	0.00	9.47	2	1,721	0.12%
2020/03/18	1	10.55	0	0.00	10.50	1	1,676	0.06%
2020/03/17	1	10.35	0	0.00	10.45	1	1,663	0.06%
2020/03/16	3	11.42	0	0.00	11.35	3	1,555	0.19%
2020/03/13	2	11.30	0	0.00	11.85	2	1,578	0.13%
2020/03/11	0	0.00	6	13.40	13.05	-6	1,471	-0.41%
2020/03/10	0	0.00	42	12.59	12.90	-42	1,451	-2.89%
2020/03/09	3	12.78	0	0.00	12.65	3	1,423	0.21%
2020/02/25	3	13.50	0	0.00	13.60	3	1,389	0.22%
2020/02/19	0.5	14.15	0	0.00	14.15	0.5	1,406	0.03%
2020/02/13	7	13.93	0	0.00	13.70	7	1,410	0.50%
2020/02/10	3	13.35	0	0.00	13.25	3	1,378	0.22%
2020/02/05	10	13.33	0	0.00	13.30	10	1,375	0.73%
2020/02/03	2	13.58	0	0.00	13.50	2	1,325	0.15%
2020/01/31	2	14.83	0	0.00	14.70	2	1,244	0.16%
2020/01/30	4	15.35	0	0.00	14.85	4	1,202	0.33%
2020/01/17	0	0.00	0.4	15.90	15.85	-0.4	1,180	-0.03%
2020/01/15	5	15.70	0	0.00	15.85	5	1,171	0.43%
2020/01/14	0	0.00	0.7	16.10	16.10	-0.7	1,137	-0.06%
2020/01/09	0	0.00	1	16.25	16.30	-1	1,184	-0.08%
2019/12/18	0	0.00	0	16.70	16.70	0	1,443	0.00%
2019/12/10	0	0.00	2	16.65	16.35	-2	1,476	-0.14%
2019/12/09	2	15.78	0	0.00	15.70	2	1,486	0.13%
2019/12/06	0	0.00	0.1	15.90	15.90	-0.1	1,542	0.00%
2019/12/04	0	0.00	2	16.13	16.05	-2	1,627	-0.12%
2019/12/03	0	0.00	1	16.05	16.10	-1	1,671	-0.06%
2019/12/02	0	0.00	1	16.05	16.00	-1	1,710	-0.06%
2019/11/29	0	0.00	1	16.05	16.00	-1	1,765	-0.06%
2019/11/28	2	16.15	0	0.00	16.10	2	1,817	0.11%
2019/11/27	0	0.00	3	16.25	16.30	-3	1,849	-0.16%
2019/11/26	0	0.00	2	15.95	15.90	-2	1,891	-0.11%
2019/11/22	1	15.55	0	0.00	15.65	1	1,898	0.05%
2019/11/21	1	15.55	0	0.00	15.60	1	1,906	0.05%
2019/11/18	1	15.60	0	0.00	15.55	1	1,904	0.05%
2019/11/13	1	15.65	0	0.00	15.65	1	1,948	0.05%
2019/11/12	1	15.70	0	0.00	15.85	1	1,957	0.05%
2019/11/11	2	15.90	0	0.00	15.90	2	1,962	0.10%
2019/11/08	1	16.10	0	0.00	16.15	1	1,961	0.05%
2019/11/01	3	16.40	0	0.00	16.35	3	1,986	0.15%
2019/10/24	10	16.65	0	0.00	16.65	10	2,036	0.49%
2019/10/23	8	16.70	0	0.00	16.60	8	2,095	0.38%
2019/10/21	10	16.90	0	0.00	16.90	10	2,245	0.45%
2019/10/16	1	17.10	1	17.20	17.40	0	2,331	0.00%
2019/10/04	0	0.00	2	16.30	16.30	-2	2,098	-0.10%
2019/10/02	1	16.30	1	16.45	16.45	0	2,104	0.00%
2019/09/20	0	0.00	1	16.60	16.60	-1	1,992	-0.05%
2019/09/19	1	17.45	0	0.00	17.20	1	1,968	0.05%
2019/09/10	5	17.40	0	0.00	17.20	5	1,850	0.27%
2019/09/05	4	17.40	0	0.00	17.30	4	1,690	0.24%
2019/09/04	4	17.20	0	0.00	17.30	4	1,639	0.24%
2019/09/03	9	17.37	3	17.40	17.25	6	1,598	0.38%
2019/08/29	0	0.00	1	16.35	16.50	-1	1,452	-0.07%
2019/08/27	1	15.70	0	0.00	15.80	1	1,382	0.07%
2019/08/16	2	15.55	4	15.89	16.00	-2	1,282	-0.16%
2019/08/13	1	15.55	0	0.00	15.40	1	1,200	0.08%
2019/08/08	1	15.65	0	0.00	15.65	1	1,279	0.08%
2019/07/30	0	0.00	1	17.10	17.00	-1	1,261	-0.08%
2019/07/25	1	17.50	0	0.00	17.40	1	1,256	0.08%
2019/07/24	1	17.90	0	0.00	17.75	1	1,210	0.08%
2019/07/19	0	0.00	1	17.40	17.40	-1	1,048	-0.10%
2019/07/18	9	17.33	1	17.40	17.30	8	1,050	0.76%
2019/07/11	0.5	16.80	0	0.00	16.80	0.5	1,154	0.04%
2019/07/05	0	0.00	13	16.87	16.80	-13	1,158	-1.12%
2019/07/04	2	16.75	1	16.80	16.80	1	1,149	0.09%
2019/06/27	13	16.15	0	0.00	16.10	13	1,126	1.15%
2019/06/21	0	0.00	1	15.85	15.90	-1	1,120	-0.09%
2019/06/10	0	0.00	0.1	15.40	15.40	-0.1	1,136	-0.01%
2019/05/17	1	15.45	0	0.00	15.30	1	1,205	0.08%
2019/05/16	1	15.90	2	15.80	15.65	-1	1,153	-0.09%
2019/05/15	12	15.85	0	0.00	15.70	12	1,103	1.09%
2019/05/10	2	16.48	0	0.00	16.50	2	1,040	0.19%
2019/05/09	0	0.00	1	17.00	16.85	-1	1,036	-0.10%
2019/05/07	2	17.23	0	0.00	17.20	2	1,050	0.19%
2019/05/06	0	0.00	2	17.03	16.95	-2	1,043	-0.19%
2019/04/30	1	17.15	0	0.00	17.20	1	983	0.10%
2019/04/29	1	17.00	2	16.95	16.85	-1	978	-0.10%
2019/04/25	1	17.55	0	0.00	17.45	1	981	0.10%
2019/04/24	2	17.33	0	0.00	17.30	2	935	0.21%
2019/04/23	1	17.00	2	16.95	17.05	-1	916	-0.11%
2019/04/19	0	0.00	3	17.55	17.05	-3	896	-0.33%
2019/04/18	2	16.98	2	17.00	17.10	0	835	0.00%
2019/04/10	0	0.00	2	15.95	16.00	-2	735	-0.27%
2019/04/09	3	16.00	1	15.95	16.00	2	738	0.27%
2019/04/08	0	0.00	3	15.90	16.00	-3	744	-0.40%
2019/03/29	1	15.60	0	0.00	15.70	1	777	0.13%
2019/03/25	1	15.60	0	0.00	15.65	1	839	0.12%
2019/03/19	0	0.00	2	16.05	16.00	-2	910	-0.22%
2019/03/18	1	15.90	1	15.95	15.95	0	913	0.00%
2019/03/14	1	15.90	0	0.00	15.90	1	941	0.11%
2019/03/13	1	15.95	1	15.95	15.95	0	952	0.00%
2019/03/04	1	15.75	0	0.00	15.85	1	1,117	0.09%
2019/02/26	0	0.00	2	15.95	15.85	-2	1,119	-0.18%
2019/02/25	0	0.00	1	15.85	15.80	-1	1,110	-0.09%
2019/02/11	0	0.00	5	15.07	15.25	-5	1,133	-0.44%
2019/01/28	2	15.38	0	0.00	15.35	2	1,101	0.18%
2019/01/23	2	15.45	0	0.00	15.55	2	1,243	0.16%
2019/01/18	1	15.55	0	0.00	15.50	1	1,323	0.08%
2019/01/17	1	15.45	0	0.00	15.60	1	1,372	0.07%
2019/01/16	1	15.55	0	0.00	15.50	1	1,425	0.07%
2019/01/14	3	15.57	0	0.00	15.60	3	1,497	0.20%
2019/01/11	1	15.90	0	0.00	15.80	1	1,524	0.07%
2019/01/09	2	16.00	0	0.00	16.05	2	1,650	0.12%
2018/12/17	1	16.35	1	16.20	16.70	0	2,725	0.00%
2018/12/06	0	0.00	1	16.20	16.10	-1	2,715	-0.04%
2018/12/04	0	0.00	1	16.35	16.25	-1	2,742	-0.04%
2018/11/29	2	15.78	0	0.00	15.80	2	2,737	0.07%
2018/11/28	1	16.30	1	16.20	15.95	0	2,731	0.00%
2018/11/26	1	15.40	1	15.45	15.50	0	2,700	0.00%
2018/11/12	1	15.15	1	15.10	15.20	0	2,733	0.00%
2018/11/06	0	0.00	6	15.30	15.40	-6	2,973	-0.20%
2018/11/05	6	15.50	0	0.00	15.40	6	3,023	0.20%
2018/10/25	0	0.00	6	15.35	15.25	-6	3,303	-0.18%
2018/10/23	1	17.55	1	17.50	17.05	0	3,223	0.00%
2018/10/22	0	0.00	5	17.45	17.55	-5	3,218	-0.16%
2018/10/19	0	0.00	1	17.60	17.45	-1	3,235	-0.03%
2018/10/16	5	18.30	11	17.86	17.15	-6	3,159	-0.19%
2018/10/15	0	0.00	0.1	18.05	18.05	-0.1	3,026	0.00%
2018/10/12	11	17.83	1	18.00	17.65	10	2,807	0.36%
2018/10/11	8	17.81	3	17.12	18.00	5	2,612	0.19%
2018/10/09	1	17.05	30	16.50	17.60	-29	2,327	-1.25%
2018/10/08	0	0.00	2	16.05	16.30	-2	2,130	-0.09%
2018/10/03	0	0.00	3	15.92	15.90	-3	2,061	-0.15%
2018/10/02	1	15.80	0	0.00	15.80	1	2,047	0.05%
2018/09/28	5	15.67	0	0.00	15.65	5	2,039	0.25%
2018/09/25	0	0.00	1	15.35	15.75	-1	2,004	-0.05%
2018/09/14	1	15.20	0	0.00	15.15	1	2,034	0.05%
2018/09/07	0.1	15.25	0	0.00	15.20	0.1	1,961	0.01%
2018/08/15	7	16.00	2	16.40	16.35	5	1,733	0.29%
2018/08/14	15	16.68	0	0.00	16.70	15	1,644	0.91%
2018/08/13	0	0.00	1	16.55	16.55	-1	1,609	-0.06%
2018/08/10	2	17.60	0	0.00	17.50	2	1,526	0.13%
2018/08/08	10	17.85	0	0.00	18.20	10	1,465	0.68%
2018/08/07	6	18.23	15	18.27	18.00	-9	1,414	-0.64%
2018/08/06	1	17.35	13	17.96	17.90	-12	1,255	-0.96%
2018/08/03	1	17.25	23	17.20	17.30	-22	1,134	-1.94%
2018/08/02	40	16.79	2	17.10	17.00	38	1,092	3.48%
2018/07/30	1	15.70	0	0.00	15.80	1	1,013	0.10%
2018/07/25	0	0.00	15	16.70	16.20	-15	879	-1.71%
2018/07/24	0	0.00	26	16.38	16.40	-26	835	-3.11%
2018/07/13	1	15.10	0	0.00	15.05	1	841	0.12%
2018/07/10	1	15.45	0	0.00	15.55	1	872	0.11%
2018/06/27	40	16.15	0	0.00	15.90	40	868	4.61%
2018/06/26	1	15.85	2	16.00	16.00	-1	842	-0.12%
2018/06/20	0	0.00	1.2	16.65	16.65	-1.2	846	-0.15%
2018/06/19	1	16.85	0	0.00	16.80	1	854	0.12%
2018/06/14	0.2	16.90	0	0.00	16.90	0.2	865	0.02%
2018/06/11	2	17.00	0	0.00	16.95	2	866	0.23%
2018/05/31	0	0.00	5	16.95	17.45	-5	901	-0.55%
2018/05/30	1	16.75	0	0.00	16.85	1	901	0.11%
2018/05/29	1	16.85	0	0.00	16.85	1	906	0.11%
2018/05/25	0	0.00	10	17.05	17.15	-10	925	-1.08%
2018/05/16	0	0.00	12	17.24	17.10	-12	971	-1.24%
2018/05/09	20	17.75	1	17.70	17.70	19	1,022	1.86%
2018/05/08	1	17.80	0	0.00	17.85	1	1,026	0.10%
2018/04/30	1	17.70	0	0.00	17.55	1	1,000	0.10%
2018/04/27	0	0.00	1	17.25	17.30	-1	1,010	-0.10%
2018/04/20	1	17.45	0	0.00	17.50	1	1,100	0.09%
2018/04/19	3	17.47	0	0.00	17.50	3	1,115	0.27%
2018/04/17	0	0.00	1	17.75	17.65	-1	1,124	-0.09%
2018/04/16	0.2	18.00	2	17.78	17.80	-1.8	1,125	-0.16%
2018/04/12	1	18.10	0	0.00	17.80	1	1,129	0.09%
2018/04/10	2	17.75	0	0.00	17.70	2	1,153	0.17%
2018/03/09	0.2	18.60	0	0.00	18.60	0.2	1,090	0.02%
2018/02/21	0	0.00	3	19.00	19.00	-3	1,157	-0.26%
2018/02/06	0	0.00	3	18.50	18.55	-3	1,168	-0.26%
2018/02/01	1	20.35	0	0.00	20.40	1	1,164	0.09%
2018/01/22	1	20.35	0.1	20.20	20.20	1	1,136	0.08%
2018/01/19	0	0.00	3	20.45	20.45	-3	1,118	-0.27%
2018/01/17	1	20.55	0	0.00	20.45	1	1,082	0.09%
2018/01/08	0	0.00	4	21.10	21.20	-4	1,031	-0.39%
2018/01/04	0	0.00	4	21.16	21.10	-4	981	-0.41%