新興 (2605)-元大-台北券商分點個股進出

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
26.00
漲跌
▼0.55
漲幅
-2.07%
成交量
7,476張
產業
上市航運類股
756人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

新興 (2605)籌碼相關－元大-台北券商分點個股進出

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-台北券商分點個股進出
元大-台北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
2024/04/30	4	25.89	0	0.00	26.00	4	9,313	0.04%
2024/04/26	1	26.20	7	26.43	26.60	-6	9,017	-0.07%
2024/04/25	2	26.05	0	0.00	25.70	2	8,833	0.02%
2024/04/23	5.1	26.05	2	26.00	25.90	3.1	8,843	0.03%
2024/04/22	203.1	26.60	3	26.28	26.00	200.1	8,812	2.27%	大買/鉅額交易
2024/04/19	4	26.30	19	26.70	26.60	-15	8,358	-0.18%
2024/04/18	1	25.25	1	25.45	25.15	0	7,740	0.00%
2024/04/17	1	25.30	0	0.00	25.30	1	7,806	0.01%
2024/04/16	0	0.00	4	25.51	25.25	-4	7,912	-0.05%
2024/04/15	9.2	26.57	4	26.50	26.40	5.2	8,024	0.06%
2024/04/12	1	26.35	8.3	26.36	26.35	-7.3	8,064	-0.09%
2024/04/11	3	26.07	2.1	26.02	26.10	1	8,264	0.01%
2024/04/10	0	0.00	5	25.10	24.95	-5	8,698	-0.06%
2024/04/09	5	25.10	1	25.05	24.95	4	8,859	0.05%
2024/04/08	1	23.80	7	23.84	24.10	-6	8,969	-0.07%
2024/04/02	1	24.10	0	0.00	24.10	1	9,065	0.01%
2024/04/01	0	0.00	8	24.35	24.30	-8	9,175	-0.09%
2024/03/29	1	24.05	0	0.00	24.05	1	9,291	0.01%
2024/03/28	5	24.25	1	24.30	24.30	4	9,545	0.04%
2024/03/27	2	24.50	0	0.00	24.35	2	9,689	0.02%
2024/03/26	0.1	24.80	0	0.00	24.40	0.1	9,921	0.00%
2024/03/25	0	0.00	1	25.10	25.15	-1	10,016	-0.01%
2024/03/21	1.1	25.01	0	0.00	24.95	1.1	10,763	0.01%
2024/03/19	0	0.00	5.1	25.68	25.70	-5.1	11,173	-0.05%
2024/03/15	0.1	24.50	0	0.00	24.55	0.1	12,038	0.00%
2024/03/14	0	0.00	0.1	25.60	25.15	-0.1	12,882	0.00%
2024/03/13	0.1	25.35	0	0.00	25.35	0.1	14,522	0.00%
2024/03/12	10	26.00	0	0.00	25.95	10	15,324	0.07%
2024/03/11	2	26.45	1.3	26.33	26.35	0.8	17,041	0.00%
2024/03/08	0	0.00	0.1	25.95	25.35	-0.1	19,216	0.00%
2024/03/07	2.1	25.89	0	0.00	25.50	2.1	19,921	0.01%
2024/03/06	1.1	26.50	0	0.00	26.35	1.1	20,398	0.01%
2024/03/05	15.5	27.31	2	26.90	27.15	13.5	20,507	0.07%
2024/03/04	11.1	27.00	3	27.12	27.00	8.1	20,436	0.04%
2024/03/01	5.1	27.51	0	0.00	27.20	5.1	20,874	0.02%
2024/02/29	1.1	27.70	8	28.01	27.65	-7	21,012	-0.03%
2024/02/27	10.1	27.05	0.2	27.05	27.05	9.9	20,683	0.05%
2024/02/26	7.1	27.34	9	27.63	27.40	-1.9	20,529	-0.01%
2024/02/22	0	0.00	3	27.43	27.10	-3	20,186	-0.01%
2024/02/21	6	27.90	71.1	27.50	27.50	-65.1	19,912	-0.33%
2024/02/20	74	26.15	11.1	26.64	26.60	62.9	19,353	0.33%
2024/02/19	0	0.00	11.2	25.73	25.80	-11.2	19,125	-0.06%
2024/02/16	5	24.35	7	24.20	24.65	-2	18,996	-0.01%
2024/02/15	0	0.00	1.1	23.37	24.05	-1.1	18,938	-0.01%
2024/02/05	7.1	22.55	5	22.70	22.65	2.1	18,889	0.01%
2024/02/02	0	0.00	4	22.91	22.85	-4	18,942	-0.02%
2024/01/30	1	23.30	0	0.00	23.35	1	18,961	0.01%
2024/01/29	0	0.00	0.2	23.59	23.70	-0.2	18,970	0.00%
2024/01/26	0	0.00	3	23.23	23.15	-3	18,972	-0.02%
2024/01/23	0	0.00	5	23.65	23.50	-5	19,036	-0.03%
2024/01/19	1	23.65	0	0.00	23.55	1	19,075	0.01%
2024/01/17	3	23.42	0	0.00	23.40	3	19,114	0.02%
2024/01/16	1.1	23.95	0	0.00	23.80	1.1	19,150	0.01%
2024/01/15	3	24.60	0	0.00	24.50	3	19,233	0.02%
2024/01/12	1	24.50	0	0.00	24.45	1	19,412	0.01%
2024/01/11	2.1	24.55	0	0.00	24.55	2.1	19,744	0.01%
2024/01/10	13.1	24.88	2	25.00	24.70	11.1	19,772	0.06%
2024/01/09	23.1	25.81	9	25.80	25.80	14.1	19,675	0.07%
2024/01/08	1.1	26.94	7	26.94	26.95	-5.9	19,526	-0.03%
2024/01/05	2.1	26.98	14.9	27.36	27.60	-12.9	19,410	-0.07%
2024/01/04	15.1	27.16	39	26.97	27.30	-24	19,050	-0.13%
2024/01/03	6	25.92	2	26.03	26.20	4	18,525	0.02%
2024/01/02	6	25.83	8.1	26.07	25.60	-2.1	18,647	-0.01%
2023/12/29	1	25.45	14	25.41	25.35	-13	18,537	-0.07%
2023/12/28	13	25.27	3	25.35	25.20	10	18,565	0.05%
2023/12/27	3	25.70	5.1	25.72	25.60	-2.1	18,584	-0.01%
2023/12/26	1	26.00	0.2	25.80	25.80	0.9	18,640	0.00%
2023/12/25	11.3	25.79	22	25.46	25.55	-10.7	18,655	-0.06%
2023/12/22	2	27.00	1	26.70	26.70	1	18,759	0.01%
2023/12/21	11.1	26.99	7.1	27.08	27.05	4	18,665	0.02%
2023/12/20	4	26.49	4.1	26.74	26.80	-0.1	18,503	0.00%
2023/12/19	4	27.16	4	27.31	26.85	0	18,498	0.00%
2023/12/18	8	27.27	5.1	27.60	27.55	2.9	18,534	0.02%
2023/12/15	11.1	27.38	6.9	27.51	27.20	4.2	18,789	0.02%
2023/12/14	22	27.79	15	27.40	27.30	7	18,972	0.04%
2023/12/13	12.1	28.09	0	0.00	27.75	12.1	19,259	0.06%
2023/12/12	8	28.04	14	27.91	27.90	-6	19,542	-0.03%
2023/12/11	138.1	28.57	10	28.02	27.90	128.1	19,459	0.66%	大買/鉅額交易
2023/12/08	88	28.48	83	28.95	29.30	5	18,535	0.03%
2023/12/07	40.2	27.71	4	28.26	28.10	36.2	16,888	0.21%
2023/12/06	85	28.34	53	28.87	28.50	32	16,039	0.20%
2023/12/05	53	28.01	59.1	28.47	28.80	-6.1	14,345	-0.04%
2023/12/04	2	25.05	48.1	25.59	26.20	-46.1	12,101	-0.38%
2023/12/01	13	23.93	26	23.93	23.85	-13	11,401	-0.11%
2023/11/30	4	22.95	8	22.66	22.60	-4	10,862	-0.04%
2023/11/29	1	21.90	3	21.93	22.30	-2	10,612	-0.02%
2023/11/28	21	22.41	19	22.62	22.30	2	10,412	0.02%
2023/11/27	4	21.90	8	21.94	21.30	-4	9,810	-0.04%
2023/11/24	0	0.00	1	20.45	20.65	-1	9,572	-0.01%
2023/11/20	0	0.00	1	20.70	20.45	-1	9,698	-0.01%
2023/11/17	3	20.78	0	0.00	20.70	3	9,992	0.03%
2023/11/15	7	20.27	3	20.15	20.15	4	10,589	0.04%
2023/11/13	4	20.15	10	20.15	20.15	-6	10,833	-0.06%
2023/11/09	3	20.62	0	0.00	20.55	3	10,716	0.03%
2023/11/08	2	21.45	0	0.00	21.25	2	10,699	0.02%
2023/11/07	3	21.45	1	21.65	21.40	2	10,703	0.02%
2023/10/24	1	22.70	0	0.00	22.95	1	10,430	0.01%
2023/10/20	2	23.75	3	23.57	23.90	-1	10,141	-0.01%
2023/10/19	2	24.35	14	24.24	24.45	-12	9,938	-0.12%
2023/10/18	2	23.03	0	0.00	22.75	2	9,503	0.02%
2023/10/17	2	23.00	0	0.00	22.60	2	9,367	0.02%
2023/10/16	0	0.00	2	23.45	23.10	-2	9,312	-0.02%
2023/10/13	3	24.12	0	0.00	23.75	3	9,248	0.03%
2023/10/11	1	23.85	4	23.78	23.85	-3	9,077	-0.03%
2023/10/06	3	23.93	10	24.16	24.30	-7	8,907	-0.08%
2023/10/04	1	23.05	2	22.98	22.90	-1	8,536	-0.01%
2023/10/03	1	22.90	0	0.00	22.90	1	8,479	0.01%
2023/10/02	1	22.65	0	0.00	22.55	1	8,403	0.01%
2023/09/28	2	24.08	3	23.97	23.75	-1	8,239	-0.01%
2023/09/27	4	23.76	9	24.28	23.60	-5	8,122	-0.06%
2023/09/26	0	0.00	1	23.70	23.30	-1	7,747	-0.01%
2023/09/25	1	23.20	2	23.75	23.70	-1	7,734	-0.01%
2023/09/22	0	0.00	1	22.85	22.90	-1	7,662	-0.01%
2023/09/21	2	23.60	1	23.95	23.30	1	7,516	0.01%
2023/09/20	12	24.39	9	24.55	23.85	3	7,195	0.04%
2023/09/19	3.1	24.15	1	24.05	23.85	2.1	6,443	0.03%
2023/09/18	19	23.99	1	23.90	23.70	18	6,102	0.29%
2023/09/15	5	23.53	47	23.89	24.30	-42	5,512	-0.76%
2023/09/14	17	21.74	19	21.93	22.10	-2	4,726	-0.04%
2023/09/13	1	20.75	0	0.00	20.75	1	4,352	0.02%
2023/09/12	3	20.42	5	20.90	20.80	-2	4,367	-0.05%
2023/09/11	5	20.60	2	20.85	20.40	3	4,361	0.07%
2023/09/08	3	21.15	8	20.94	20.85	-5	4,365	-0.11%
2023/09/07	6	20.73	2	21.30	20.50	4	4,285	0.09%
2023/09/06	3	21.15	13	21.13	20.95	-10	4,247	-0.24%
2023/09/04	1	20.30	2	20.50	20.30	-1	4,141	-0.02%
2023/09/01	0	0.00	1	19.80	19.80	-1	4,114	-0.02%
2023/08/31	2	19.90	0	0.00	19.95	2	4,124	0.05%
2023/08/30	2	20.15	10	20.09	20.15	-8	4,135	-0.19%
2023/08/29	1	19.95	0	0.00	20.00	1	4,128	0.02%
2023/08/28	2	19.75	3	19.50	19.50	-1	4,147	-0.02%
2023/08/25	6	20.09	4	19.80	19.80	2	4,151	0.05%
2023/08/24	8	20.46	6	20.33	20.10	2	4,108	0.05%
2023/08/23	18	21.32	6	21.35	21.25	12	4,004	0.30%
2023/08/22	6	21.09	13	20.72	21.15	-7	3,712	-0.19%
2023/08/21	8	19.69	0	0.00	19.85	8	3,431	0.23%
2023/08/18	1	19.75	17	20.57	20.95	-16	2,996	-0.53%
2023/08/17	0	0.00	4	18.85	19.05	-4	2,698	-0.15%
2023/08/16	0	18.20	0	0.00	18.30	0	2,673	0.00%
2023/08/14	2	18.20	0	0.00	18.15	2	2,692	0.07%
2023/08/11	0	0.00	0.1	19.10	19.20	-0.1	2,649	0.00%
2023/08/10	0	0.00	20	18.90	18.90	-20	2,633	-0.76%
2023/08/04	2	19.15	0	0.00	19.15	2	2,828	0.07%
2023/08/02	2	19.20	0	0.00	19.10	2	2,817	0.07%
2023/07/28	25	19.39	2	19.70	19.30	23	2,744	0.84%
2023/07/24	6	18.48	0	0.00	18.35	6	2,678	0.22%
2023/07/20	0	0.00	1	19.05	19.10	-1	2,731	-0.04%
2023/07/19	3	18.72	0	0.00	18.75	3	2,738	0.11%
2023/07/18	1	18.85	0	0.00	18.80	1	2,758	0.04%
2023/07/17	9	19.08	1	18.90	19.20	8	2,754	0.29%
2023/07/14	1	19.20	0	0.00	19.00	1	2,789	0.04%
2023/07/13	7	18.96	0	0.00	18.70	7	2,823	0.25%
2023/07/12	12	19.12	0	0.00	19.05	12	2,822	0.43%
2023/07/11	4	19.50	0	0.00	19.40	4	2,822	0.14%
2023/07/10	7	19.70	0	0.00	19.55	7	2,869	0.24%
2023/07/07	4	19.86	0	0.00	19.80	4	2,903	0.14%
2023/07/04	4	20.63	0	0.00	20.60	4	3,031	0.13%
2023/06/30	2	20.10	0	0.00	20.10	2	3,158	0.06%
2023/06/28	6	20.55	0	0.00	20.55	6	3,170	0.19%
2023/06/27	0	0.00	3	21.12	20.75	-3	3,263	-0.09%
2023/06/26	3	21.35	0	0.00	21.25	3	3,363	0.09%
2023/06/16	1	21.65	1	21.85	21.60	0	3,810	0.00%
2023/06/15	1	21.65	2	21.85	21.50	-1	3,854	-0.03%
2023/06/14	3	21.67	1	21.75	21.60	2	3,950	0.05%
2023/06/09	0	0.00	1	21.65	21.60	-1	4,557	-0.02%
2023/06/08	6	21.93	3	21.73	21.75	3	4,624	0.06%
2023/06/07	0	0.00	3	21.35	21.35	-3	4,773	-0.06%
2023/06/01	2	20.35	0	0.00	20.45	2	5,466	0.04%
2023/05/31	3	20.82	0	0.00	20.80	3	5,852	0.05%
2023/05/30	2	21.30	0	0.00	21.05	2	6,669	0.03%
2023/05/26	2	21.65	0	0.00	21.40	2	8,511	0.02%
2023/05/24	0	0.00	2	22.40	22.45	-2	8,884	-0.02%
2023/05/22	0	0.00	2	22.55	22.50	-2	8,899	-0.02%
2023/05/19	2	22.05	0	0.00	22.10	2	8,903	0.02%
2023/05/17	2	22.20	0	0.00	22.40	2	8,929	0.02%
2023/05/10	1	22.45	0	0.00	22.45	1	8,826	0.01%
2023/05/04	0	0.00	2	21.70	21.65	-2	8,728	-0.02%
2023/05/03	2	21.65	0	0.00	21.65	2	8,753	0.02%
2023/04/28	2	22.63	0	0.00	22.50	2	8,760	0.02%
2023/04/27	0	0.00	1	22.20	22.15	-1	8,731	-0.01%
2023/04/25	2	22.40	0	0.00	22.40	2	8,694	0.02%
2023/04/19	0	0.00	7	24.20	24.15	-7	8,602	-0.08%
2023/04/18	4	24.93	0	0.00	24.50	4	8,575	0.05%
2023/04/17	2	25.25	2	25.30	25.25	0	8,545	0.00%
2023/04/13	0	0.00	2.1	25.05	25.10	-2.1	8,531	-0.02%
2023/04/12	1	25.00	0	0.00	25.30	1	8,487	0.01%
2023/04/10	1	25.65	1	25.60	25.60	0	8,468	0.00%
2023/04/07	3	25.70	7.8	25.78	25.70	-4.8	8,480	-0.06%
2023/04/06	2	25.40	4	25.41	25.50	-2	8,432	-0.02%
2023/03/28	0	0.00	2	24.70	24.35	-2	8,788	-0.02%
2023/03/27	3	24.62	1	24.90	24.90	2	8,738	0.02%
2023/03/23	3	24.00	1	24.20	23.75	2	8,719	0.02%
2023/03/22	8	25.63	2	25.70	24.85	6	8,581	0.07%
2023/03/21	10.8	24.82	0	0.00	24.75	10.8	8,388	0.13%
2023/03/17	5	24.99	6	24.75	24.65	-1	8,284	-0.01%
2023/03/16	3	25.85	10	25.76	25.10	-7	8,185	-0.09%
2023/03/15	5	25.86	6	26.09	25.90	-1	7,998	-0.01%
2023/03/14	0	0.00	10	24.25	25.00	-10	7,709	-0.13%
2023/03/13	0.8	24.58	0	0.00	24.60	0.8	7,587	0.01%
2023/03/10	11	25.55	16	25.08	25.00	-5	7,522	-0.07%
2023/03/09	3	25.85	0	0.00	25.50	3	7,367	0.04%
2023/03/08	0	0.00	14	25.51	25.65	-14	7,310	-0.19%
2023/03/07	3	26.47	1	26.45	26.45	2	7,152	0.03%
2023/03/06	11	26.41	1	26.35	26.85	10	7,073	0.14%
2023/03/03	10	26.34	8	26.74	27.00	2	6,800	0.03%
2023/03/02	25	26.49	12	26.36	26.10	13	6,399	0.20%
2023/03/01	47	26.01	47	25.72	25.40	0	5,622	0.00%
2023/02/24	22	24.95	10	25.09	25.70	12	4,432	0.27%
2023/02/23	30	23.35	4	23.25	23.40	26	3,756	0.69%
2023/02/21	0	0.00	1	21.20	21.25	-1	3,384	-0.03%
2023/02/20	0	0.00	1	21.00	21.00	-1	3,461	-0.03%
2023/02/16	0	0.00	1	20.80	20.80	-1	3,472	-0.03%
2023/02/14	2.1	20.45	2	20.43	20.45	0.1	3,519	0.00%
2023/02/07	2	20.20	2	20.25	20.25	0	3,662	0.00%
2023/02/06	1	20.40	0	0.00	20.25	1	3,680	0.03%
2023/01/31	0	0.00	1	20.05	20.20	-1	3,663	-0.03%
2023/01/30	0	0.00	1	19.15	19.40	-1	3,625	-0.03%
2023/01/17	2	19.13	0	0.00	19.20	2	3,629	0.06%
2023/01/04	0	0.00	5	19.20	19.20	-5	3,734	-0.13%
2023/01/03	0	0.00	35	19.74	19.65	-35	3,725	-0.94%
2022/12/29	0	0.00	10	20.15	20.15	-10	3,720	-0.27%
2022/12/27	1	21.20	11	20.65	20.65	-10	3,757	-0.27%
2022/12/23	1	20.60	1	20.75	20.65	0	3,703	0.00%
2022/12/22	13	21.84	3	21.53	21.40	10	3,650	0.27%
2022/12/21	11	20.70	2	20.60	20.45	9	3,385	0.27%
2022/12/20	11	20.90	0	0.00	20.10	11	3,388	0.32%
2022/12/19	10	20.82	1	20.00	20.05	9	3,370	0.27%
2022/12/16	13	20.63	15	20.67	20.65	-2	3,428	-0.06%
2022/12/15	20	20.40	1	20.50	20.45	19	3,384	0.56%
2022/12/13	10	20.09	12	20.08	20.10	-2	3,492	-0.06%
2022/12/08	2	19.10	1	18.80	19.20	1	3,712	0.03%
2022/12/07	8	19.40	7	18.89	18.90	1	3,746	0.03%
2022/12/06	0	0.00	5	19.65	19.15	-5	3,731	-0.13%
2022/12/05	5	19.55	10.9	19.91	19.90	-5.9	3,731	-0.16%
2022/12/02	5	20.12	8	19.75	19.75	-3	3,727	-0.08%
2022/12/01	3	20.70	19	20.27	20.20	-16	3,716	-0.43%
2022/11/30	3	20.20	3	20.10	20.10	0	3,679	0.00%
2022/11/29	16	19.88	6	20.05	20.10	10	3,683	0.27%
2022/11/28	4	20.15	16	19.48	19.45	-12	3,679	-0.33%
2022/11/25	25	20.15	0	0.00	19.95	25	3,683	0.68%
2022/11/24	5	19.45	1	19.20	19.45	4	3,637	0.11%
2022/11/23	1	19.20	0	0.00	19.25	1	3,630	0.03%
2022/11/18	0	0.00	1	18.80	18.45	-1	3,683	-0.03%
2022/11/17	1	19.05	1	19.15	19.00	0	3,692	0.00%
2022/11/16	1	19.65	1	19.45	19.05	0	3,815	0.00%
2022/11/15	1	19.25	0	0.00	19.00	1	3,824	0.03%
2022/11/09	0	0.00	3	18.33	18.35	-3	4,511	-0.07%
2022/11/08	1	18.95	1	18.80	18.70	0	4,494	0.00%
2022/11/07	2	18.35	1	18.35	18.45	1	4,462	0.02%
2022/11/04	2	17.85	0	0.00	17.70	2	4,449	0.04%
2022/11/01	0	0.00	1	17.60	17.50	-1	4,426	-0.02%
2022/10/18	0	18.40	0	0.00	18.40	0	4,838	0.00%
2022/10/17	0	0.00	1	17.65	18.00	-1	5,177	-0.02%
2022/10/14	1	18.15	1	18.55	18.65	0	5,538	0.00%
2022/10/13	3	17.77	3	17.80	17.45	0	5,626	0.00%
2022/10/12	1	18.65	0	0.00	18.65	1	5,660	0.02%
2022/10/07	0	0.00	1	19.80	19.90	-1	5,645	-0.02%
2022/10/06	0	0.00	2	19.80	19.85	-2	5,659	-0.04%
2022/10/05	3	19.60	0	0.00	19.55	3	5,671	0.05%
2022/10/04	0	0.00	2	19.28	19.25	-2	5,670	-0.04%
2022/10/03	1	18.40	1	18.35	18.35	0	5,630	0.00%
2022/09/28	1	18.60	0	0.00	18.60	1	5,604	0.02%
2022/09/26	0.1	20.10	1	20.30	19.85	-0.9	5,552	-0.02%
2022/09/23	3	21.70	8	21.72	21.30	-5	5,520	-0.09%
2022/09/22	7	21.51	1	21.10	21.20	6	5,439	0.11%
2022/09/21	7	21.61	12	21.71	21.40	-5	5,394	-0.09%
2022/09/20	5	20.98	1	20.90	20.90	4	5,261	0.08%
2022/09/16	0.1	21.60	0	0.00	21.85	0.1	5,335	0.00%
2022/09/15	6	21.75	4	21.85	21.75	2	5,368	0.04%
2022/09/14	0	0.00	4	20.35	20.75	-4	5,276	-0.08%
2022/09/12	0	0.00	1	20.65	20.50	-1	5,378	-0.02%
2022/09/08	1	20.20	0.1	20.25	20.15	0.9	5,403	0.02%
2022/09/05	3	20.27	2	20.20	20.10	1	5,528	0.02%
2022/09/02	2	20.55	0	0.00	20.20	2	5,542	0.04%
2022/09/01	1	21.00	0	0.00	20.75	1	5,521	0.02%
2022/08/29	3	21.60	0	0.00	21.55	3	5,509	0.05%
2022/08/25	0	0.00	1	23.20	23.00	-1	5,442	-0.02%
2022/08/24	0	0.00	1	23.20	23.15	-1	5,448	-0.02%
2022/08/22	0	0.00	5	23.64	23.95	-5	5,325	-0.09%
2022/08/19	8.1	24.76	1	24.20	24.20	7.1	5,266	0.13%
2022/08/18	2	24.40	17.2	24.21	24.75	-15.2	4,912	-0.31%
2022/08/17	3.1	22.76	3	23.10	22.50	0.1	4,621	0.00%
2022/08/11	2	22.68	0	0.00	22.40	2	5,046	0.04%
2022/08/08	2	22.30	2	22.85	22.95	0	5,174	0.00%
2022/08/04	0	0.00	3	22.30	22.60	-3	5,434	-0.06%
2022/08/03	3	23.30	3	23.45	22.95	0	5,635	0.00%
2022/08/01	4	24.00	4	23.90	24.00	0	5,911	0.00%
2022/07/28	1.1	23.35	2	23.60	23.50	-0.9	6,318	-0.01%
2022/07/27	5	23.72	1	23.70	23.70	4	6,772	0.06%
2022/07/26	2	23.93	0	0.00	23.60	2	6,987	0.03%
2022/07/25	6	24.58	10	24.65	24.50	-4	7,305	-0.05%
2022/07/22	5	25.57	3	25.37	25.50	2	7,465	0.03%
2022/07/21	2	24.83	3	24.85	24.85	-1	7,566	-0.01%
2022/07/20	0	0.00	2	22.60	22.60	-2	7,556	-0.03%
2022/07/19	4	21.68	2	21.55	21.50	2	7,949	0.03%
2022/07/15	0	0.00	1	20.30	20.35	-1	10,526	-0.01%
2022/07/14	2	20.80	4	20.95	20.80	-2	11,543	-0.02%
2022/07/07	0	0.00	5	20.37	20.40	-5	11,743	-0.04%
2022/07/05	0	0.00	1	19.85	20.45	-1	11,756	-0.01%
2022/07/04	0	0.00	1	19.75	19.75	-1	11,744	-0.01%
2022/07/01	3	19.72	3	20.00	19.20	0	11,731	0.00%
2022/06/30	2	20.63	0	0.00	20.40	2	11,679	0.02%
2022/06/29	3	21.28	0	0.00	21.20	3	11,651	0.03%
2022/06/28	0.1	21.55	1	21.70	21.85	-0.9	11,632	-0.01%
2022/06/24	1	21.25	2	20.95	20.80	-1	11,560	-0.01%
2022/06/23	5	20.38	51	20.07	20.25	-46	11,530	-0.40%
2022/06/22	1.2	20.62	2	21.03	20.80	-0.9	11,492	-0.01%
2022/06/20	3.1	21.98	0	0.00	20.85	3.1	11,394	0.03%
2022/06/17	3	22.68	6	22.81	22.60	-3	11,316	-0.03%
2022/06/16	3	23.20	0	0.00	22.95	3	11,333	0.03%
2022/06/13	1	24.70	0	0.00	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	1	25.90	0	0.00	26.00	1	11,788	0.01%
2022/06/08	1	26.45	0	0.00	26.55	1	12,167	0.01%
2022/06/07	5	26.66	0	0.00	26.55	5	12,938	0.04%
2022/06/01	0	0.00	1	27.20	27.25	-1	13,321	-0.01%
2022/05/30	0	0.00	6	27.05	27.10	-6	13,493	-0.04%
2022/05/27	0	0.00	1	26.90	26.85	-1	13,520	-0.01%
2022/05/26	0	0.00	1	27.15	27.00	-1	13,610	-0.01%
2022/05/25	1	26.85	11	26.95	26.95	-10	13,824	-0.07%
2022/05/23	7	27.03	6	26.91	26.85	1	14,091	0.01%
2022/05/20	4	26.70	4	26.11	26.05	0	13,981	0.00%
2022/05/19	3	25.73	2	25.78	26.15	1	14,115	0.01%
2022/05/18	1	26.60	0	0.00	26.50	1	14,198	0.01%
2022/05/17	1	26.10	0	0.00	26.10	1	14,197	0.01%
2022/05/16	1	26.70	0	0.00	26.70	1	14,172	0.01%
2022/05/13	3.1	26.67	1	26.85	26.65	2.1	14,126	0.01%
2022/05/12	1	26.65	0	0.00	26.50	1	14,044	0.01%
2022/05/11	18	28.06	4	28.00	27.90	14	13,901	0.10%
2022/05/10	3	29.80	0	0.00	29.25	3	13,714	0.02%
2022/05/09	2	30.05	2	29.38	29.20	0	13,542	0.00%
2022/05/06	0.1	30.15	0	0.00	30.15	0.1	13,483	0.00%
2022/05/05	0	0.00	21	30.39	30.40	-21	13,386	-0.16%
2022/05/04	9	30.68	9	30.49	30.20	0	13,143	0.00%
2022/05/03	0.1	29.00	0	0.00	29.50	0.1	12,726	0.00%
2022/04/29	6.1	29.91	3	29.85	30.05	3.1	12,531	0.02%
2022/04/28	1	28.75	4	28.35	28.25	-3	12,190	-0.02%
2022/04/27	4	28.98	1	29.60	28.75	3	11,951	0.03%
2022/04/26	14	29.54	1	29.65	28.40	13	11,537	0.11%
2022/04/25	17	30.89	3	30.60	30.50	14	11,187	0.13%
2022/04/22	126	32.56	13	32.83	33.00	113	10,690	1.06%	大買/鉅額交易
2022/04/21	4	30.36	18.1	31.55	31.95	-14.1	9,153	-0.15%
2022/04/20	24	30.09	10.1	29.92	29.20	13.9	8,103	0.17%
2022/04/19	1	28.00	5	28.25	28.15	-4	7,118	-0.06%
2022/04/18	2	27.25	0	0.00	27.30	2	7,038	0.03%
2022/04/15	0	0.00	5	28.12	27.75	-5	7,025	-0.07%
2022/04/13	0	0.00	2	26.60	27.05	-2	6,963	-0.03%
2022/04/12	1	25.90	0	0.00	25.90	1	6,961	0.01%
2022/04/11	2	26.50	1	26.70	26.50	1	6,973	0.01%
2022/04/08	1	27.20	0	0.00	26.90	1	6,999	0.01%
2022/04/07	0	0.00	1	26.85	26.50	-1	7,039	-0.01%
2022/04/06	2	27.30	0	0.00	27.30	2	7,050	0.03%
2022/04/01	0	0.00	20	27.80	27.80	-20	7,123	-0.28%
2022/03/31	0	0.00	2	27.95	27.90	-2	7,189	-0.03%
2022/03/30	2	28.05	10	27.95	27.95	-8	7,259	-0.11%
2022/03/28	3	27.55	2	28.10	27.95	1	7,446	0.01%
2022/03/25	2	28.00	1	27.90	27.85	1	7,742	0.01%
2022/03/23	0	0.00	10	28.75	28.75	-10	7,841	-0.13%
2022/03/22	0	0.00	10	28.60	28.60	-10	7,898	-0.13%
2022/03/21	0	0.00	5	28.97	28.95	-5	8,006	-0.06%
2022/03/18	0	0.00	2	28.85	28.85	-2	8,035	-0.02%
2022/03/17	1	28.05	2	28.05	28.25	-1	8,065	-0.01%
2022/03/16	0	27.45	33	27.43	27.50	-33	8,091	-0.41%
2022/03/15	8	27.61	2	27.75	27.40	6	8,137	0.07%
2022/03/14	36	29.73	0	0.00	28.80	36	8,432	0.43%
2022/03/11	4	29.21	8	29.86	29.60	-4	8,444	-0.05%
2022/03/10	35	30.26	28.1	29.73	30.00	7	8,269	0.08%
2022/03/09	64	28.20	49	28.16	28.15	15	7,648	0.20%
2022/03/08	0	0.00	30	28.00	26.90	-30	7,804	-0.38%
2022/03/07	6	27.79	12	28.09	28.00	-6	7,813	-0.08%
2022/03/04	34	28.89	25	28.50	28.40	9	7,872	0.11%
2022/03/03	20	28.58	52	28.21	28.60	-32	7,866	-0.41%
2022/03/02	55	28.01	62	27.86	27.85	-7	7,971	-0.09%
2022/03/01	55	28.15	10	28.15	28.15	45	8,153	0.55%
2022/02/25	16	28.29	57	28.87	28.20	-41	8,264	-0.50%
2022/02/24	62.5	27.47	52	28.31	27.30	10.5	8,173	0.13%
2022/02/23	10	28.17	12	28.14	28.15	-2	8,174	-0.02%
2022/02/22	0	0.00	53	28.74	27.50	-53	8,051	-0.66%
2022/02/21	118	28.65	5	28.76	28.20	113	8,013	1.41%	大買/鉅額交易
2022/02/18	20	27.82	1	27.90	28.00	19	7,872	0.24%
2022/02/17	8	27.29	0	0.00	27.35	8	7,886	0.10%
2022/02/16	1	27.10	6	27.20	27.25	-5	7,942	-0.06%
2022/02/14	0	0.00	10	26.90	26.50	-10	8,213	-0.12%
2022/02/11	0	0.00	2	27.08	27.00	-2	8,362	-0.02%
2022/02/10	3	26.85	0	0.00	26.90	3	8,711	0.03%
2022/02/08	0	0.00	7	26.33	26.40	-7	8,857	-0.08%
2022/02/07	4	25.54	1	25.30	25.70	3	8,953	0.03%
2022/01/26	10	24.60	0	0.00	24.55	10	9,350	0.11%
2022/01/25	0	0.00	1	24.30	24.05	-1	9,484	-0.01%
2022/01/24	1	24.95	58	24.79	25.15	-57	9,524	-0.60%
2022/01/21	4	25.58	5	25.49	25.25	-1	9,680	-0.01%
2022/01/20	2	26.28	4	26.34	26.45	-2	9,740	-0.02%
2022/01/19	7	26.73	2	26.30	26.30	5	9,896	0.05%
2022/01/18	2	27.38	6	27.25	26.95	-4	10,071	-0.04%
2022/01/17	0	0.00	1	27.10	27.15	-1	10,344	-0.01%
2022/01/14	3	26.82	0	0.00	27.05	3	10,580	0.03%
2022/01/12	3.1	27.45	0	0.00	27.25	3.1	10,847	0.03%
2022/01/11	10	28.30	13	27.86	27.75	-3	10,983	-0.03%
2022/01/10	2	27.75	2	28.30	27.80	0	11,386	0.00%
2022/01/07	6	28.13	0	0.00	27.95	6	11,551	0.05%
2022/01/06	2	28.75	0	0.00	28.75	2	11,917	0.02%
2022/01/04	5	29.50	11	29.36	29.35	-6	12,557	-0.05%
2022/01/03	0	0.00	2	28.95	29.00	-2	13,097	-0.02%
2021/12/30	1	29.15	0	29.25	29.20	1	13,938	0.01%
2021/12/29	0	0.00	1	29.65	29.50	-1	14,225	-0.01%
2021/12/27	1	29.30	0	0.00	29.25	1	15,436	0.01%
2021/12/24	5	29.67	0	0.00	29.55	5	16,233	0.03%
2021/12/23	1	30.15	15	30.00	30.00	-14	17,091	-0.08%
2021/12/22	5	30.65	1	30.90	30.60	4	17,714	0.02%
2021/12/21	44	31.50	51	31.08	31.35	-7	17,683	-0.04%
2021/12/17	0	0.00	1	30.35	29.95	-1	17,573	-0.01%
2021/12/16	2	29.85	11	29.59	29.60	-9	17,526	-0.05%
2021/12/15	0	0.00	7	30.05	29.75	-7	17,501	-0.04%
2021/12/14	10	29.47	0	0.00	29.00	10	17,464	0.06%
2021/12/10	0	0.00	2	30.15	30.60	-2	17,505	-0.01%
2021/12/08	5	31.62	11	32.21	31.20	-6	17,835	-0.03%
2021/12/07	35	30.47	15	30.26	30.95	20	17,465	0.11%
2021/12/06	1	30.20	14	30.06	30.05	-13	17,332	-0.08%
2021/12/03	2	29.13	2	29.35	28.80	0	17,262	0.00%
2021/12/02	13	29.75	19	29.23	29.40	-6	17,458	-0.03%
2021/12/01	6	28.31	0	0.00	28.65	6	17,372	0.03%
2021/11/30	0	0.00	36	28.14	29.00	-36	17,498	-0.21%
2021/11/29	2	27.28	0	0.00	27.15	2	17,572	0.01%
2021/11/26	25	27.95	2	29.20	27.40	23	17,809	0.13%
2021/11/25	8.1	29.11	10	28.85	28.85	-1.9	17,935	-0.01%
2021/11/24	5	29.40	8	29.59	30.05	-3	18,295	-0.02%
2021/11/23	0	0.00	2	28.38	28.70	-2	18,414	-0.01%
2021/11/22	1	28.05	3.1	28.06	28.00	-2.1	19,057	-0.01%
2021/11/19	20.2	28.00	0	0.00	27.70	20.2	20,488	0.10%
2021/11/18	5	28.70	5	28.82	28.55	0	22,165	0.00%
2021/11/17	5	28.45	5	28.35	28.35	0	22,237	0.00%
2021/11/16	11	29.47	5	29.53	29.50	6	22,449	0.03%
2021/11/15	0	0.00	1	28.60	28.55	-1	22,949	0.00%
2021/11/12	2	29.35	21	29.20	29.20	-19	23,397	-0.08%
2021/11/10	2	30.10	1	29.90	29.60	1	23,428	0.00%
2021/11/09	20	30.04	7	30.10	30.00	13	23,447	0.06%
2021/11/08	1.1	29.37	2	29.30	29.70	-0.9	23,286	0.00%
2021/11/05	1	28.00	0	0.00	28.40	1	23,459	0.00%
2021/11/04	1	28.50	1	28.95	28.35	0	23,601	0.00%
2021/11/03	23	29.60	22	28.65	28.60	1	23,613	0.00%
2021/11/02	5	28.35	8	28.40	28.15	-3	23,632	-0.01%
2021/11/01	18	27.94	1	28.00	27.80	17	23,536	0.07%
2021/10/29	5	27.09	13	27.76	27.70	-8	23,490	-0.03%
2021/10/28	2	28.05	5	27.88	27.40	-3	23,422	-0.01%
2021/10/27	26	27.50	5	27.50	27.50	21	23,567	0.09%
2021/10/26	10	28.07	2	27.95	28.85	8	24,010	0.03%
2021/10/25	4	27.49	6	28.33	28.05	-2	24,425	-0.01%
2021/10/22	8	27.66	6	27.52	27.40	2	24,559	0.01%
2021/10/21	0	0.00	2	29.15	29.00	-2	24,781	-0.01%
2021/10/20	3	29.13	7	28.91	28.85	-4	24,809	-0.02%
2021/10/19	2	29.13	0	0.00	29.15	2	25,173	0.01%
2021/10/18	9	28.98	73	28.36	29.20	-64	25,495	-0.25%
2021/10/15	6	30.84	0	0.00	30.70	6	25,478	0.02%
2021/10/14	1	31.20	1	31.20	30.90	0	25,577	0.00%
2021/10/13	7	32.55	1	33.75	31.90	6	25,525	0.02%
2021/10/12	35	34.72	5	33.76	33.65	30	26,659	0.11%
2021/10/08	9	36.49	2	36.95	36.25	7	27,292	0.03%
2021/10/07	4	36.26	4.2	36.31	36.40	-0.2	27,775	0.00%
2021/10/06	2	34.90	0	0.00	34.00	2	27,723	0.01%
2021/10/05	4	35.63	4	35.86	35.95	0	28,502	0.00%
2021/10/04	3	36.67	43	36.24	36.50	-40	28,379	-0.14%
2021/10/01	23.1	36.69	5	38.62	35.90	18.1	27,858	0.06%
2021/09/30	10	37.01	63.2	39.31	39.85	-53.2	27,282	-0.20%
2021/09/29	5	36.84	4	38.05	36.25	1	26,780	0.00%
2021/09/27	1	36.50	1	37.70	36.50	0	26,967	0.00%
2021/09/24	1	36.70	3	37.02	37.05	-2	27,389	-0.01%
2021/09/23	1	36.30	0	0.00	36.00	1	27,895	0.00%
2021/09/22	0	0.00	60	35.45	35.45	-60	28,899	-0.21%
2021/09/17	2	36.40	0	0.00	36.40	2	29,389	0.01%
2021/09/16	1	37.00	0	0.00	36.10	1	29,676	0.00%
2021/09/15	2	36.85	1	37.15	37.05	1	31,292	0.00%
2021/09/14	6	37.38	5	38.56	37.00	1	33,519	0.00%
2021/09/13	2	37.23	2	37.30	37.20	0	34,893	0.00%
2021/09/10	2	35.50	4	35.75	35.85	-2	35,042	-0.01%
2021/09/09	3	35.48	1	36.25	35.30	2	35,802	0.01%
2021/09/08	3	36.22	5	36.24	36.20	-2	36,746	-0.01%
2021/09/07	26	37.31	5	37.21	36.35	21	37,562	0.06%
2021/09/06	21	35.89	11.1	35.90	35.80	9.9	38,023	0.03%
2021/09/03	11	37.85	1	38.10	37.70	10	38,313	0.03%
2021/09/02	7	37.91	3	38.32	38.90	4	38,214	0.01%
2021/09/01	6	39.46	0	0.00	38.50	6	38,146	0.02%
2021/08/31	12	40.94	0	0.00	40.40	12	38,165	0.03%
2021/08/30	4	42.65	11	42.68	41.60	-7	38,191	-0.02%
2021/08/27	17	41.39	0	0.00	41.00	17	37,861	0.04%
2021/08/26	39	43.13	25	43.56	42.75	14	37,985	0.04%
2021/08/25	14.1	42.10	21.3	42.59	43.10	-7.2	38,102	-0.02%
2021/08/24	13	41.03	36.1	43.19	43.25	-23.1	36,942	-0.06%
2021/08/23	4	38.24	20	39.35	39.35	-16	35,626	-0.04%
2021/08/20	0	0.00	1	35.80	35.80	-1	35,917	0.00%
2021/08/19	6	36.09	4	36.71	34.50	2	36,090	0.01%
2021/08/18	3	33.97	15	33.41	35.70	-12	35,873	-0.03%
2021/08/17	1	34.75	0	0.00	33.10	1	36,218	0.00%
2021/08/16	1	33.45	2	34.55	33.95	-1	37,250	0.00%
2021/08/13	1.1	35.24	2	35.80	34.90	-0.9	37,687	0.00%
2021/08/12	2	35.50	1	35.85	35.95	1	37,874	0.00%
2021/08/11	16	35.22	0	0.00	35.40	16	38,208	0.04%
2021/08/10	9	38.14	8	38.68	37.10	1	38,133	0.00%
2021/08/09	17	38.32	5	39.05	38.20	12	38,463	0.03%
2021/08/06	10	38.95	23	39.30	38.25	-13	38,865	-0.03%
2021/08/05	2	37.85	3	38.12	37.55	-1	38,783	0.00%
2021/08/04	2	38.63	2	39.05	38.50	0	39,050	0.00%
2021/08/03	3	38.22	2	39.23	38.25	1	40,143	0.00%
2021/08/02	54	39.01	3	38.77	38.90	51	40,483	0.13%
2021/07/30	33	40.85	24	39.91	38.40	9	40,492	0.02%
2021/07/29	23	40.23	15	40.09	41.90	8	40,012	0.02%
2021/07/28	31	38.11	4	38.08	38.20	27	39,583	0.07%
2021/07/27	4.2	38.52	14	38.19	37.65	-9.8	39,417	-0.02%
2021/07/26	4	39.68	7	39.84	38.60	-3	39,346	-0.01%
2021/07/23	8	40.43	6	40.79	40.30	2	39,342	0.00%
2021/07/22	66	39.62	96	38.34	39.90	-30	39,101	-0.08%
2021/07/21	40	39.61	17	39.84	38.75	23	38,911	0.06%
2021/07/20	77	41.79	14	41.46	41.35	63	38,951	0.16%
2021/07/19	56	43.83	114	45.28	43.75	-58	40,114	-0.14%	大賣/
2021/07/16	33	46.61	14	47.88	44.85	19	41,146	0.05%
2021/07/15	117.2	45.64	19	44.55	46.40	98.2	41,185	0.24%	大買/
2021/07/14	54	43.46	36	43.42	42.20	18	42,389	0.04%
2021/07/13	8.2	43.63	45	43.30	43.00	-36.8	42,183	-0.09%
2021/07/12	66.2	49.43	67	46.92	46.40	-0.8	42,060	0.00%
2021/07/09	18.2	49.00	9	49.83	49.00	9.2	41,030	0.02%
2021/07/08	1	47.90	10	48.66	50.90	-9	41,077	-0.02%
2021/07/07	6	47.17	10	47.35	46.35	-4	40,963	-0.01%
2021/07/06	16	48.01	6	47.42	47.70	10	40,853	0.02%
2021/07/05	5	48.96	52	51.59	49.00	-47	40,576	-0.12%
2021/07/02	19	54.47	7	55.86	54.00	12	40,090	0.03%
2021/07/01	5	56.36	9.6	56.29	56.50	-4.6	39,808	-0.01%
2021/06/30	15	51.29	11	52.16	53.90	4	39,398	0.01%
2021/06/29	51	51.88	14	51.88	51.90	37	38,902	0.10%
2021/06/28	15	47.64	7.1	49.71	49.90	7.9	38,022	0.02%
2021/06/25	11	45.40	2	45.40	45.40	9	37,521	0.02%
2021/06/24	168	38.51	183	40.80	41.30	-15	37,242	-0.04%	大買/大賣/
2021/06/23	337	38.29	315	37.61	37.55	22	35,612	0.06%	大買/大賣/
2021/06/22	8	39.49	32.2	39.69	39.90	-24.2	33,373	-0.07%
2021/06/21	6	36.30	13	36.30	36.30	-7	31,830	-0.02%
2021/06/18	22	31.72	24	32.65	33.00	-2	31,713	-0.01%
2021/06/17	18	29.51	31	29.53	30.00	-13	31,502	-0.04%
2021/06/16	31	29.18	21	29.46	28.50	10	30,980	0.03%
2021/06/15	8.6	29.03	14	29.08	29.45	-5.4	30,498	-0.02%
2021/06/11	8	27.81	5	27.76	27.25	3	29,919	0.01%
2021/06/09	1	26.55	6	26.38	26.20	-5	31,097	-0.02%
2021/06/08	1	27.50	5	27.72	26.80	-4	30,947	-0.01%
2021/06/07	8	26.58	21	25.94	26.20	-13	30,768	-0.04%
2021/06/04	5.2	27.81	2	28.50	27.20	3.2	30,468	0.01%
2021/06/03	12.1	28.77	18	28.85	28.75	-5.9	30,316	-0.02%
2021/06/02	21	28.70	17	28.74	28.75	4	30,021	0.01%
2021/06/01	13	26.42	13	26.62	27.60	0	29,193	0.00%
2021/05/31	5	26.89	10	27.06	26.20	-5	28,839	-0.02%
2021/05/28	3	25.98	12	26.32	26.50	-9	28,437	-0.03%
2021/05/27	18	26.09	3	26.15	25.70	15	28,111	0.05%
2021/05/26	38	26.25	57	25.85	26.05	-19	27,653	-0.07%
2021/05/25	27	26.78	32	27.11	26.20	-5	27,292	-0.02%
2021/05/24	58	26.28	24	27.07	26.75	34	26,502	0.13%
2021/05/21	20	25.33	0	0.00	25.10	20	25,387	0.08%
2021/05/20	29	24.70	31	23.71	23.45	-2	24,952	-0.01%
2021/05/19	7	23.71	11	24.80	24.65	-4	25,004	-0.02%
2021/05/18	4	23.00	0	0.00	23.55	4	24,640	0.02%
2021/05/17	0	21.65	6	21.56	21.45	-6	24,438	-0.02%
2021/05/14	16	24.21	214	23.55	23.30	-198	23,925	-0.83%	大賣/鉅額交易
2021/05/13	16	25.85	0	0.00	25.85	16	23,349	0.07%
2021/05/12	168	29.81	7	29.64	28.70	161	22,988	0.70%	大買/鉅額交易
2021/05/11	55	33.68	76	32.87	31.85	-21	22,719	-0.09%
2021/05/10	6	33.67	5	33.69	35.00	1	21,623	0.00%
2021/05/07	1	29.50	15.1	31.67	33.10	-14.1	21,216	-0.07%
2021/05/06	3	30.20	1	29.80	30.10	2	20,974	0.01%
2021/05/05	4	30.95	4	29.75	30.05	0	20,872	0.00%
2021/05/04	8	30.41	4	32.70	29.95	4	20,732	0.02%
2021/05/03	6	34.34	16	33.86	33.25	-10	20,590	-0.05%
2021/04/29	19	31.99	3	31.87	32.50	16	20,313	0.08%
2021/04/28	4	33.00	15	33.42	31.85	-11	20,265	-0.05%
2021/04/27	7	33.18	10	33.30	33.20	-3	20,165	-0.01%
2021/04/26	15	32.66	24.2	32.78	33.50	-9.2	19,984	-0.05%
2021/04/23	51	32.97	41	30.93	31.20	10	19,692	0.05%
2021/04/22	49	33.07	35	33.57	33.00	14	18,534	0.08%
2021/04/21	34	30.16	117	31.12	31.25	-83	17,455	-0.48%	大賣/
2021/04/20	66	28.04	66	28.09	28.45	0	16,089	0.00%
2021/04/19	17	24.75	32	25.30	25.90	-15	14,151	-0.11%
2021/04/16	27	22.91	57	23.23	23.55	-30	13,651	-0.22%
2021/04/15	0	0.00	1	22.30	21.95	-1	13,176	-0.01%
2021/04/14	3	22.10	22	21.84	21.75	-19	13,512	-0.14%
2021/04/13	13	22.22	2	22.40	21.65	11	13,634	0.08%
2021/04/12	7	21.64	26	21.83	21.50	-19	13,664	-0.14%
2021/04/09	20	21.25	50	21.28	21.20	-30	14,108	-0.21%
2021/04/08	3	21.90	0	0.00	21.85	3	14,351	0.02%
2021/04/07	0.1	21.85	0	21.75	21.85	0.1	14,772	0.00%
2021/04/06	5	21.84	22	22.05	21.90	-17	16,249	-0.10%
2021/04/01	6	21.89	8	21.70	21.75	-2	17,038	-0.01%
2021/03/31	11	21.66	9	21.94	21.90	2	17,566	0.01%
2021/03/30	12	21.03	12	21.24	21.15	0	17,631	0.00%
2021/03/29	5	21.49	1	21.50	21.50	4	18,039	0.02%
2021/03/26	2	20.93	1	21.25	21.30	1	19,605	0.01%
2021/03/25	3	21.12	18	20.78	20.65	-15	20,652	-0.07%
2021/03/24	11	21.28	0	0.00	21.25	11	21,196	0.05%
2021/03/23	31	21.71	45	22.04	21.80	-14	21,080	-0.07%
2021/03/22	48	23.19	36	23.18	23.00	12	20,831	0.06%
2021/03/19	59	22.59	31	22.94	22.50	28	20,375	0.14%
2021/03/18	54	22.54	61	22.88	22.55	-7	20,022	-0.04%
2021/03/17	6	21.85	8	21.83	21.85	-2	19,727	-0.01%
2021/03/16	120	22.55	25	22.90	22.60	95	19,870	0.48%	大買/
2021/03/15	13	21.34	35	21.45	22.00	-22	19,908	-0.11%
2021/03/12	0	0.00	11	19.95	20.00	-11	19,489	-0.06%
2021/03/11	40	20.28	23	20.42	19.95	17	19,577	0.09%
2021/03/10	1	19.95	0	0.00	19.95	1	19,392	0.01%
2021/03/09	1	20.05	1	20.10	19.95	0	19,393	0.00%
2021/03/08	4	19.99	14	20.40	19.55	-10	19,297	-0.05%
2021/03/05	0	0.00	20	20.25	19.65	-20	19,139	-0.10%
2021/03/03	1	19.90	7	19.99	20.00	-6	19,161	-0.03%
2021/03/02	15	19.78	10	20.50	19.55	5	19,315	0.03%
2021/02/26	15	19.73	0	0.00	20.00	15	19,310	0.08%
2021/02/25	5	20.00	2	19.98	20.00	3	19,285	0.02%
2021/02/24	1	19.50	5	19.80	19.50	-4	19,241	-0.02%
2021/02/23	50	20.10	0	0.00	20.05	50	19,172	0.26%
2021/02/22	32	20.21	42	20.20	20.25	-10	19,128	-0.05%
2021/02/19	21	19.95	18	19.80	20.00	3	18,983	0.02%
2021/02/18	64	19.43	4	19.71	19.80	60	18,564	0.32%
2021/02/17	2	17.85	2	17.65	18.00	0	18,364	0.00%
2021/02/05	1	17.40	10	17.50	17.35	-9	18,366	-0.05%
2021/02/04	2	17.55	2	17.60	17.65	0	18,504	0.00%
2021/02/02	10	18.05	1	18.15	17.90	9	18,517	0.05%
2021/02/01	0	0.00	3	17.53	17.60	-3	18,467	-0.02%
2021/01/29	3	18.17	0	0.00	17.60	3	18,405	0.02%
2021/01/28	1	18.65	0	0.00	18.55	1	18,313	0.01%
2021/01/26	0	0.00	10	18.70	18.75	-10	18,212	-0.05%
2021/01/25	10	18.93	9	19.01	19.00	1	18,154	0.01%
2021/01/22	0	0.00	0	18.70	18.95	0	18,049	0.00%
2021/01/21	8	18.30	0	0.00	18.25	8	17,920	0.04%
2021/01/20	0	0.00	0	18.05	18.05	0	17,762	0.00%
2021/01/19	1	19.30	5	19.20	19.30	-4	17,600	-0.02%
2021/01/18	0	0.00	1	19.30	19.55	-1	17,527	-0.01%
2021/01/15	1	19.55	120	19.62	19.80	-119	17,371	-0.69%	大賣/鉅額交易
2021/01/14	30	21.20	0	0.00	20.95	30	17,105	0.18%
2021/01/13	11	20.94	0	20.65	20.60	11	16,799	0.07%
2021/01/11	52	21.42	12	21.74	21.75	40	16,399	0.24%
2021/01/08	0	0.00	2	20.55	20.60	-2	16,071	-0.01%
2021/01/07	3	20.18	4	20.73	20.65	-1	15,843	-0.01%
2021/01/06	3	21.50	1	23.00	21.10	2	15,420	0.01%
2021/01/05	6.1	22.61	4	22.78	22.85	2.1	14,979	0.01%
2021/01/04	36.1	23.38	2	23.58	23.35	34.1	14,715	0.23%
2020/12/31	34	22.71	4	22.39	22.70	30	14,154	0.21%
2020/12/30	11	22.55	30	22.15	22.50	-19	13,819	-0.14%
2020/12/29	11	23.81	75.2	23.72	23.40	-64.2	13,373	-0.48%
2020/12/28	23	22.49	13	22.93	22.95	10	11,946	0.08%
2020/12/25	64	21.00	104	20.64	20.90	-40	11,038	-0.36%	大賣/
2020/12/24	72	19.74	0	0.00	19.80	72	10,507	0.69%
2020/12/23	61	19.94	13	19.45	20.00	48	10,363	0.46%
2020/12/22	44	20.75	163.1	20.36	19.80	-119.1	9,933	-1.20%	大賣/鉅額交易
2020/12/21	121	19.77	64.2	20.32	20.45	56.9	8,294	0.69%	大買/
2020/12/18	47	18.16	15	18.32	18.60	32	7,201	0.44%
2020/12/16	1	17.35	0	0.00	17.50	1	6,504	0.02%
2020/12/15	0	0.00	2	17.35	17.35	-2	6,431	-0.03%
2020/12/14	13	17.21	1	17.30	17.55	12	6,229	0.19%
2020/12/11	1	16.70	2	17.10	16.75	-1	6,034	-0.02%
2020/12/10	3	17.72	4	17.66	17.35	-1	5,814	-0.02%
2020/12/09	243	18.34	203	18.62	18.60	40	5,442	0.73%	大買/大賣/
2020/12/08	4	17.45	3	17.85	17.85	1	4,384	0.02%
2020/12/07	10	16.00	1	16.10	16.25	9	4,114	0.22%
2020/12/04	0	0.00	10	15.85	15.70	-10	3,990	-0.25%
2020/12/03	10	15.83	0	0.00	15.70	10	4,051	0.25%
2020/12/01	1	15.75	0	0.00	15.75	1	4,134	0.02%
2020/11/26	1	15.75	34	15.64	16.00	-33	4,002	-0.82%
2020/11/25	1	15.35	1	15.40	15.25	0	3,984	0.00%
2020/11/23	7	15.21	2	15.15	15.15	5	3,966	0.13%
2020/11/20	26	15.10	0	0.00	15.10	26	4,084	0.64%
2020/11/19	79	15.16	5	15.20	15.15	74	4,097	1.81%
2020/11/18	0	0.00	3	15.10	15.10	-3	4,045	-0.07%
2020/11/17	0	0.00	6	14.89	14.90	-6	3,994	-0.15%
2020/11/16	2	14.88	5	14.85	14.85	-3	4,010	-0.07%
2020/11/13	1	15.05	0	0.00	14.85	1	4,027	0.02%
2020/11/12	5	15.00	2	15.18	15.25	3	3,957	0.08%
2020/11/11	0	0.00	5	14.75	14.80	-5	3,838	-0.13%
2020/10/30	4	14.26	0	0.00	14.25	4	3,916	0.10%
2020/10/28	1	14.80	0	0.00	14.50	1	3,892	0.03%
2020/10/23	0.7	14.90	0	0.00	14.70	0.7	3,832	0.02%
2020/10/20	1	14.30	0	0.00	14.35	1	3,769	0.03%
2020/10/14	1	14.60	0	0.00	14.60	1	3,707	0.03%
2020/10/07	20	15.35	0	15.85	15.40	20	3,535	0.56%
2020/10/06	20	15.50	21	15.65	15.65	-1	3,463	-0.03%
2020/10/05	0	0.00	20	15.85	15.95	-20	3,387	-0.59%
2020/09/29	8	15.10	0	0.00	15.25	8	3,255	0.25%
2020/09/24	1	14.00	0	0.00	14.00	1	3,030	0.03%
2020/09/16	0	0.00	8	14.88	14.95	-8	2,952	-0.27%
2020/09/11	1	14.70	0	0.00	14.55	1	3,156	0.03%
2020/09/10	1	15.20	2	15.20	14.95	-1	3,094	-0.03%
2020/09/09	2	15.20	0	0.00	15.40	2	3,004	0.07%
2020/09/07	20	15.63	0	0.00	15.60	20	2,894	0.69%
2020/09/03	2	15.33	0	0.00	15.30	2	2,786	0.07%
2020/08/31	1.1	15.86	1	15.95	15.95	0.1	2,710	0.00%
2020/08/28	3	15.45	0	0.00	15.45	3	2,505	0.12%
2020/08/27	0	0.00	20	15.80	15.55	-20	2,475	-0.81%
2020/08/26	1	16.25	3	15.65	16.25	-2	2,362	-0.09%
2020/08/21	0	0.00	1	14.65	14.85	-1	2,140	-0.05%
2020/08/17	0	0.00	0	15.50	15.55	0	2,034	0.00%
2020/08/14	8	15.35	0	0.00	15.35	8	1,982	0.40%
2020/08/12	3	14.43	0	0.00	14.50	3	1,883	0.16%
2020/08/11	3	14.85	0	0.00	14.60	3	1,880	0.16%
2020/08/07	0	0.00	10	14.20	14.10	-10	1,798	-0.56%
2020/07/23	0	14.30	0	0.00	14.25	0	1,953	0.00%
2020/06/10	20	14.95	2	14.95	15.05	18	2,298	0.78%
2020/06/09	2	14.80	0	0.00	14.80	2	2,317	0.09%
2020/05/06	0	14.50	0	0.00	14.50	0	2,243	0.00%
2020/05/05	0	0.00	1.1	14.54	14.60	-1.1	2,245	-0.05%
2020/04/30	0	0.00	1	14.90	14.80	-1	2,271	-0.04%
2020/04/29	10	14.85	0	0.00	14.95	10	2,330	0.43%
2020/04/28	1	14.60	0	0.00	14.70	1	2,330	0.04%
2020/04/27	12	14.75	3	14.75	14.70	9	2,335	0.39%
2020/04/23	1	14.70	0	0.00	14.60	1	2,284	0.04%
2020/04/22	0	0.00	162	13.95	14.20	-162	2,242	-7.22%	大賣/鉅額交易
2020/04/21	300	14.95	150	14.20	14.50	150	2,227	6.73%	大買/大賣/鉅額交易
2020/04/15	0	0.00	25	13.44	13.50	-25	1,969	-1.27%
2020/04/07	1	12.00	0	0.00	12.10	1	1,880	0.05%
2020/03/30	0	0.00	3	11.10	11.00	-3	1,745	-0.17%
2020/03/25	0	0.00	5	10.70	10.60	-5	1,722	-0.29%
2020/03/18	5	10.45	0	0.00	10.50	5	1,676	0.30%
2020/03/09	3	13.20	0	0.00	12.65	3	1,423	0.21%
2020/02/25	5	13.55	0	0.00	13.60	5	1,389	0.36%
2020/02/24	10	13.78	0	0.00	13.75	10	1,390	0.72%
2020/02/19	0	0.00	10	14.20	14.15	-10	1,406	-0.71%
2020/02/13	5	13.70	0	0.00	13.70	5	1,410	0.35%
2020/02/11	0	0.00	0.9	13.45	13.40	-0.9	1,378	-0.06%
2020/02/05	15	13.25	0	0.00	13.30	15	1,375	1.09%
2020/01/10	0	0.00	10.3	16.19	16.25	-10.3	1,164	-0.88%
2020/01/03	0	0.00	1	16.80	16.85	-1	1,394	-0.07%
2019/12/20	0	0.00	1	17.00	16.95	-1	1,485	-0.07%
2019/12/16	1	16.50	1	16.50	16.50	0	1,452	0.00%
2019/12/12	1	16.50	0	0.00	16.50	1	1,471	0.07%
2019/11/22	0	0.00	1	15.55	15.65	-1	1,898	-0.05%
2019/11/06	0	0.00	1.1	16.36	16.40	-1.1	1,973	-0.06%
2019/11/01	0	0.00	0.2	16.40	16.35	-0.2	1,986	-0.01%
2019/10/28	0	0.00	1	16.50	16.50	-1	2,022	-0.05%
2019/10/15	0	0.00	1	18.00	17.40	-1	2,307	-0.04%
2019/10/14	0	0.00	37	17.40	17.75	-37	2,267	-1.63%
2019/10/09	0.2	16.85	0	0.00	16.85	0.2	2,160	0.01%
2019/10/08	0.2	16.55	5	16.70	16.55	-4.8	2,115	-0.23%
2019/10/02	10	16.45	10	16.58	16.45	0	2,104	0.00%
2019/09/23	5	16.25	0	0.00	16.30	5	2,017	0.25%
2019/09/20	0	0.00	1	16.60	16.60	-1	1,992	-0.05%
2019/09/19	27	17.23	2	17.23	17.20	25	1,968	1.27%
2019/09/16	5	17.25	2	17.25	17.25	3	1,934	0.16%
2019/09/11	1	17.20	0	0.00	17.20	1	1,912	0.05%
2019/09/10	0	17.20	0	0.00	17.20	0	1,850	0.00%
2019/09/06	5	17.00	0	0.00	17.00	5	1,733	0.29%
2019/09/05	10	17.49	7	17.30	17.30	3	1,690	0.18%
2019/09/04	1	17.25	0	0.00	17.30	1	1,639	0.06%
2019/09/03	1	17.50	1	17.35	17.25	0	1,598	0.00%
2019/09/02	0	0.00	1	17.05	17.10	-1	1,540	-0.06%
2019/08/29	1	16.65	0	0.00	16.50	1	1,452	0.07%
2019/08/16	1	15.65	0	0.00	16.00	1	1,282	0.08%
2019/07/24	0	0.00	3	18.10	17.75	-3	1,210	-0.25%
2019/07/12	0	0.00	1	16.75	16.70	-1	1,146	-0.09%
2019/07/09	1	16.75	0	0.00	16.70	1	1,149	0.09%
2019/07/04	1	16.70	0	0.00	16.80	1	1,149	0.09%
2019/07/02	1	16.15	0	0.00	16.15	1	1,129	0.09%
2019/05/29	0	0.00	1	15.55	15.45	-1	1,156	-0.09%
2019/05/06	2	17.23	0	0.00	16.95	2	1,043	0.19%
2019/04/30	0	0.00	2	16.95	17.20	-2	983	-0.20%
2019/04/25	0	0.00	1	17.55	17.45	-1	981	-0.10%
2019/04/19	2	17.15	0	0.00	17.05	2	896	0.22%
2019/04/18	0	0.00	3	16.90	17.10	-3	835	-0.36%
2019/04/10	0	0.00	0.3	15.95	16.00	-0.3	735	-0.04%
2019/04/02	5	15.65	0	0.00	15.70	5	772	0.65%
2019/03/29	1	15.60	0	0.00	15.70	1	777	0.13%
2018/12/17	0	0.00	1	16.90	16.70	-1	2,725	-0.04%
2018/12/13	0	0.00	0	16.40	16.50	0	2,683	0.00%
2018/12/11	2	16.48	1	16.40	16.40	1	2,695	0.04%
2018/12/06	0	0.00	2	16.28	16.10	-2	2,715	-0.07%
2018/11/29	2	15.73	0	0.00	15.80	2	2,737	0.07%
2018/11/12	0	0.00	3	15.10	15.20	-3	2,733	-0.11%
2018/11/01	4	15.15	4	15.30	15.40	0	3,083	0.00%
2018/10/29	0	0.00	1	15.00	14.95	-1	3,252	-0.03%
2018/10/25	1	15.75	0	0.00	15.25	1	3,303	0.03%
2018/10/19	0	0.00	11	17.42	17.45	-11	3,235	-0.34%
2018/10/18	10	17.70	0	0.00	17.70	10	3,255	0.31%
2018/10/16	0	0.00	11	17.72	17.15	-11	3,159	-0.35%
2018/10/15	1	18.25	2	18.20	18.05	-1	3,026	-0.03%
2018/10/12	17	17.84	11	17.78	17.65	6	2,807	0.21%
2018/10/11	8	17.46	6	17.28	18.00	2	2,612	0.08%
2018/10/09	3	17.25	6	17.02	17.60	-3	2,327	-0.13%
2018/09/11	0	0.00	10	15.25	15.45	-10	2,002	-0.50%
2018/08/17	0	0.00	1	16.20	16.20	-1	1,801	-0.06%
2018/08/15	0	0.00	51	16.11	16.35	-51	1,733	-2.94%
2018/08/13	3	16.60	0	0.00	16.55	3	1,609	0.19%
2018/08/07	12	18.34	3	18.35	18.00	9	1,414	0.64%
2018/08/02	50	16.95	0	0.00	17.00	50	1,092	4.58%
2018/07/30	3	15.90	3	16.10	15.80	0	1,013	0.00%
2018/06/13	1	17.05	0	0.00	17.00	1	861	0.12%
2018/06/05	0	0.00	2	17.00	16.95	-2	883	-0.23%
2018/05/31	1	17.00	0	0.00	17.45	1	901	0.11%
2018/05/30	2	16.80	0	0.00	16.85	2	901	0.22%
2018/05/22	3	17.20	34	17.19	17.00	-31	953	-3.25%
2018/05/08	30	17.85	0	0.00	17.85	30	1,026	2.92%
2018/04/26	0	0.00	1	17.50	17.35	-1	1,031	-0.10%
2018/04/25	1	17.35	0	0.00	17.40	1	1,042	0.10%
2018/03/28	3	17.60	0	0.00	17.65	3	1,155	0.26%
2018/03/23	5	17.60	0	0.00	17.75	5	1,155	0.43%
2018/03/15	0	0.00	10	18.50	18.55	-10	1,099	-0.91%
2018/03/13	10	18.50	0	0.00	18.30	10	1,099	0.91%
2018/02/27	0	0.00	0.4	19.40	19.45	-0.4	1,165	-0.03%
2018/02/21	2	19.00	2	18.95	19.00	0	1,157	0.00%
2018/02/06	6	19.25	0	0.00	18.55	6	1,168	0.51%
2018/01/30	3	20.20	5	20.10	20.10	-2	1,177	-0.17%
2018/01/12	0	0.00	1	20.85	20.85	-1	1,069	-0.09%
2018/01/11	3	21.05	3	21.05	21.10	0	1,051	0.00%
2018/01/10	0	0.00	1	21.05	21.05	-1	1,050	-0.10%
2018/01/08	2	21.35	0	0.00	21.20	2	1,031	0.19%
2018/01/04	1	21.10	0	0.00	21.10	1	981	0.10%