新興 (2605)-元大-林森券商分點個股進出

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

新興

(2605)

可現股當沖

股價
26.60
漲跌
▲1.45
漲幅
+5.77%
成交量
44,782張
產業
上市航運類股
754人加入追蹤

立即追蹤
本地時間:14:30

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-林森券商分點個股進出

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-林森券商分點個股進出
元大-林森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
2024/04/19	10	26.70	15.1	26.83	26.60	-5.1	8,358	-0.06%
2024/04/18	0.1	25.15	0	0.00	25.15	0.1	7,740	0.00%
2024/04/17	2.1	25.60	0	0.00	25.30	2.1	7,806	0.03%
2024/04/16	0.1	25.30	0	0.00	25.25	0.1	7,912	0.00%
2024/04/15	2.1	26.45	1	26.60	26.40	1.1	8,024	0.01%
2024/04/12	12.1	26.32	33	26.39	26.35	-21	8,064	-0.26%
2024/04/11	0	0.00	7	25.88	26.10	-7	8,264	-0.08%
2024/04/10	5	24.95	5	25.01	24.95	0	8,698	0.00%
2024/04/09	0	0.00	3	25.00	24.95	-3	8,859	-0.03%
2024/04/03	1	23.95	0	0.00	23.90	1	9,007	0.01%
2024/04/02	6	24.10	1	24.15	24.10	5	9,065	0.06%
2024/03/29	2	24.05	0	0.00	24.05	2	9,291	0.02%
2024/03/28	0	24.50	3	24.55	24.30	-3	9,545	-0.03%
2024/03/26	3	24.53	0	0.00	24.40	3	9,921	0.03%
2024/03/22	5	24.65	0	0.00	25.10	5	10,281	0.05%
2024/03/21	1	24.95	0	0.00	24.95	1	10,763	0.01%
2024/03/20	14	25.51	12	25.25	25.10	2	10,917	0.02%
2024/03/19	2	25.80	0	0.00	25.70	2	11,173	0.02%
2024/03/15	2	24.38	1	24.50	24.55	1	12,038	0.01%
2024/03/13	0	0.00	0.1	25.50	25.35	-0.1	14,522	0.00%
2024/03/12	4.1	26.07	2	25.90	25.95	2.1	15,324	0.01%
2024/03/08	1	25.15	6	25.50	25.35	-5	19,216	-0.03%
2024/03/07	1	26.05	0	0.00	25.50	1	19,921	0.01%
2024/03/06	8	26.18	1	26.60	26.35	7	20,398	0.03%
2024/03/05	10	27.20	1	27.75	27.15	9	20,507	0.04%
2024/03/04	5	26.97	1	27.05	27.00	4	20,436	0.02%
2024/03/01	5	27.40	10	27.10	27.20	-5	20,874	-0.02%
2024/02/29	9	27.76	13	27.63	27.65	-4	21,012	-0.02%
2024/02/27	2	26.90	5.1	27.03	27.05	-3.1	20,683	-0.01%
2024/02/26	6	27.53	0	0.00	27.40	6	20,529	0.03%
2024/02/23	4	27.13	5	27.25	27.25	-1	20,350	0.00%
2024/02/22	2	27.83	5	27.71	27.10	-3	20,186	-0.01%
2024/02/21	4	27.91	8	27.95	27.50	-4	19,912	-0.02%
2024/02/20	1	26.00	22	26.11	26.60	-21	19,353	-0.11%
2024/02/19	0	0.00	1	25.70	25.80	-1	19,125	-0.01%
2024/02/15	0	0.00	0.5	23.50	24.05	-0.5	18,938	0.00%
2024/02/05	1.1	22.79	0	0.00	22.65	1.1	18,889	0.01%
2024/01/31	5.3	23.00	0.1	23.10	22.90	5.1	18,979	0.03%
2024/01/29	0	0.00	0.1	23.55	23.70	-0.1	18,970	0.00%
2024/01/26	2.2	23.22	0.1	23.25	23.15	2.1	18,972	0.01%
2024/01/25	0.1	23.55	0.1	23.55	23.40	0	18,982	0.00%
2024/01/23	5.1	24.04	0.1	23.65	23.50	5	19,036	0.03%
2024/01/19	1.1	23.65	1	23.60	23.55	0.1	19,075	0.00%
2024/01/16	0.1	24.00	0	0.00	23.80	0.1	19,150	0.00%
2024/01/15	2	24.35	1	24.65	24.50	1	19,233	0.01%
2024/01/12	1	24.50	0.1	24.70	24.45	0.9	19,412	0.00%
2024/01/11	6	24.75	0	0.00	24.55	6	19,744	0.03%
2024/01/10	3	25.03	0	0.00	24.70	3	19,772	0.02%
2024/01/09	6	25.80	1	25.75	25.80	5	19,675	0.03%
2024/01/08	0	0.00	1	26.90	26.95	-1	19,526	-0.01%
2024/01/05	2	27.33	35.3	27.28	27.60	-33.3	19,410	-0.17%
2024/01/04	38	27.59	38.1	27.33	27.30	-0.1	19,050	0.00%
2024/01/03	0.1	25.85	0	0.00	26.20	0.1	18,525	0.00%
2024/01/02	2	25.88	1	26.15	25.60	1	18,647	0.01%
2023/12/29	0.3	25.45	0	0.00	25.35	0.3	18,537	0.00%
2023/12/28	1	25.45	2	25.25	25.20	-1	18,565	-0.01%
2023/12/27	1	25.70	0	0.00	25.60	1	18,584	0.01%
2023/12/26	1	25.70	1	25.90	25.80	0	18,640	0.00%
2023/12/25	17	25.85	4	25.43	25.55	13	18,655	0.07%
2023/12/22	3	27.18	3	26.90	26.70	0	18,759	0.00%
2023/12/21	1	26.60	1	27.00	27.05	0	18,665	0.00%
2023/12/20	2	26.70	4.1	26.82	26.80	-2.1	18,503	-0.01%
2023/12/19	4	27.34	2	26.83	26.85	2	18,498	0.01%
2023/12/18	25	27.44	6	27.99	27.55	19	18,534	0.10%
2023/12/15	0.1	27.25	2	27.35	27.20	-1.9	18,789	-0.01%
2023/12/14	6	27.22	1	27.55	27.30	5	18,972	0.03%
2023/12/13	8	27.99	17	28.24	27.75	-9	19,259	-0.05%
2023/12/12	19	28.08	10	28.25	27.90	9	19,542	0.05%
2023/12/11	24	28.49	16.1	28.32	27.90	7.9	19,459	0.04%
2023/12/08	20.2	28.48	22	29.02	29.30	-1.8	18,535	-0.01%
2023/12/07	27.1	28.05	9	28.01	28.10	18.1	16,888	0.11%
2023/12/06	56.1	28.13	50.2	28.59	28.50	6	16,039	0.04%
2023/12/05	16	28.36	28	28.66	28.80	-12	14,345	-0.08%
2023/12/04	7	25.01	23	25.93	26.20	-16	12,101	-0.13%
2023/12/01	0	0.00	4	23.50	23.85	-4	11,401	-0.04%
2023/11/30	0	0.00	14.5	22.97	22.60	-14.5	10,862	-0.13%
2023/11/29	5	21.98	0	0.00	22.30	5	10,612	0.05%
2023/11/28	3	22.58	7.5	22.14	22.30	-4.5	10,412	-0.04%
2023/11/27	11	21.58	9	21.61	21.30	2	9,810	0.02%
2023/11/24	3	20.70	19	20.49	20.65	-16	9,572	-0.17%
2023/11/22	7	20.29	0	0.00	20.30	7	9,559	0.07%
2023/11/21	1	20.55	0	0.00	20.40	1	9,592	0.01%
2023/11/20	0	0.00	0.5	20.65	20.45	-0.5	9,698	-0.01%
2023/11/17	2	20.88	0.1	20.85	20.70	1.9	9,992	0.02%
2023/11/16	0	0.00	7.1	20.55	20.55	-7.1	10,185	-0.07%
2023/11/15	21	20.27	0	0.00	20.15	21	10,589	0.20%
2023/11/14	5.3	20.20	23.3	20.46	20.15	-18	10,833	-0.17%
2023/11/13	22.5	20.13	22.3	20.37	20.15	0.3	10,833	0.00%
2023/11/10	6	20.30	5	20.55	20.25	1	10,784	0.01%
2023/11/09	19.5	20.86	0	0.00	20.55	19.5	10,716	0.18%
2023/11/08	7	21.29	0	0.00	21.25	7	10,699	0.07%
2023/11/07	2	21.63	0	0.00	21.40	2	10,703	0.02%
2023/11/02	0	0.00	1	21.60	21.55	-1	10,640	-0.01%
2023/11/01	0	0.00	12	21.50	21.25	-12	10,607	-0.11%
2023/10/31	14	21.82	10	22.37	21.60	4	10,527	0.04%
2023/10/30	2	21.85	5	22.30	22.30	-3	10,489	-0.03%
2023/10/27	7	21.91	1	21.80	22.20	6	10,461	0.06%
2023/10/26	6	22.18	0	0.00	22.25	6	10,411	0.06%
2023/10/25	0	0.00	3	23.00	22.90	-3	10,421	-0.03%
2023/10/24	3	22.72	28	22.26	22.95	-25	10,430	-0.24%
2023/10/23	14	23.04	1	23.30	22.70	13	10,314	0.13%
2023/10/20	12	23.68	6	23.64	23.90	6	10,141	0.06%
2023/10/19	7	24.14	29.2	23.93	24.45	-22.2	9,938	-0.22%
2023/10/18	25	22.89	2	23.43	22.75	23	9,503	0.24%
2023/10/17	5	23.00	2	23.15	22.60	3	9,367	0.03%
2023/10/16	2	23.03	0	0.00	23.10	2	9,312	0.02%
2023/10/13	1	24.30	4	24.10	23.75	-3	9,248	-0.03%
2023/10/12	3	23.38	0	0.00	23.60	3	9,136	0.03%
2023/10/11	10.1	23.90	4	23.83	23.85	6.1	9,077	0.07%
2023/10/06	1	23.95	7	24.09	24.30	-6	8,907	-0.07%
2023/10/05	9	23.22	1	23.55	23.10	8	8,616	0.09%
2023/10/04	2.1	22.91	35	22.91	22.90	-32.9	8,536	-0.39%
2023/10/03	1.1	22.77	125	22.88	22.90	-123.9	8,479	-1.46%	大賣/鉅額交易
2023/10/02	3	22.60	5	22.70	22.55	-2	8,403	-0.02%
2023/09/28	2	23.75	0	0.00	23.75	2	8,239	0.02%
2023/09/27	133	24.02	13	24.15	23.60	120	8,122	1.48%	大買/鉅額交易
2023/09/26	0	0.00	30	23.70	23.30	-30	7,747	-0.39%
2023/09/25	20	23.03	0	0.00	23.70	20	7,734	0.26%
2023/09/22	12	22.87	85	22.81	22.90	-73	7,662	-0.95%
2023/09/21	89	23.70	3	23.63	23.30	86	7,516	1.14%
2023/09/20	29	24.29	275	23.91	23.85	-246	7,195	-3.42%	大賣/鉅額交易
2023/09/19	1	23.90	1	24.20	23.85	0	6,443	0.00%
2023/09/18	22	23.82	13	23.70	23.70	9	6,102	0.15%
2023/09/15	228	23.01	4.4	23.70	24.30	223.6	5,512	4.06%	大買/鉅額交易
2023/09/14	42	21.32	7.2	21.94	22.10	34.8	4,726	0.74%
2023/09/13	1	20.90	1	20.75	20.75	0	4,352	0.00%
2023/09/12	0	0.00	15	20.43	20.80	-15	4,367	-0.34%
2023/09/11	1	20.55	1	20.60	20.40	0	4,361	0.00%
2023/09/08	19	20.92	1	21.30	20.85	18	4,365	0.41%
2023/09/04	0	0.00	3	20.38	20.30	-3	4,141	-0.07%
2023/08/31	3	19.90	0	0.00	19.95	3	4,124	0.07%
2023/08/28	0	19.75	0	0.00	19.50	0	4,147	0.00%
2023/08/25	5	20.05	1	19.90	19.80	4	4,151	0.10%
2023/08/24	5.3	20.35	5	20.35	20.10	0.3	4,108	0.01%
2023/08/23	17	21.37	26	21.37	21.25	-9	4,004	-0.22%
2023/08/22	16.1	21.14	0.5	21.15	21.15	15.6	3,712	0.42%
2023/08/21	2.3	19.74	1	19.65	19.85	1.3	3,431	0.04%
2023/08/18	4	20.75	4.8	20.91	20.95	-0.8	2,996	-0.03%
2023/08/17	2	19.00	0	0.00	19.05	2	2,698	0.07%
2023/08/10	0	0.00	4	18.90	18.90	-4	2,633	-0.15%
2023/08/07	0.1	19.05	0	0.00	18.95	0.1	2,711	0.01%
2023/08/04	3	19.15	2	19.15	19.15	1	2,828	0.04%
2023/07/31	5	19.21	0	0.00	18.80	5	2,774	0.18%
2023/07/28	0.1	19.75	0	0.00	19.30	0.1	2,744	0.01%
2023/07/25	4	18.36	0	0.00	18.35	4	2,664	0.15%
2023/07/24	5	18.39	1	18.35	18.35	4	2,678	0.15%
2023/07/21	1	18.95	0	0.00	18.85	1	2,695	0.04%
2023/07/18	0	0.00	4	18.91	18.80	-4	2,758	-0.14%
2023/07/14	1	18.90	0	0.00	19.00	1	2,789	0.04%
2023/07/13	1.3	18.90	0	0.00	18.70	1.3	2,823	0.05%
2023/07/12	1.2	19.08	25	19.10	19.05	-23.8	2,822	-0.84%
2023/07/10	2	19.65	0	0.00	19.55	2	2,869	0.07%
2023/07/06	1	20.10	0	0.00	20.10	1	2,903	0.03%
2023/07/03	0	0.00	3	20.68	20.80	-3	3,184	-0.09%
2023/06/29	1	20.05	0	0.00	20.05	1	3,146	0.03%
2023/06/28	1	20.55	0	0.00	20.55	1	3,170	0.03%
2023/06/27	0	21.15	0	0.00	20.75	0	3,263	0.00%
2023/06/21	0.4	21.00	0	0.00	20.90	0.4	3,397	0.01%
2023/06/19	0.3	21.25	0	0.00	21.20	0.3	3,763	0.01%
2023/06/16	1	21.80	0.2	21.85	21.60	0.8	3,810	0.02%
2023/06/15	3.3	21.50	0.3	21.65	21.50	3	3,854	0.08%
2023/06/14	0	0.00	0	22.10	21.60	0	3,950	0.00%
2023/06/13	0.2	21.25	0	0.00	21.20	0.2	4,126	0.00%
2023/06/09	1	21.80	0	0.00	21.60	1	4,557	0.02%
2023/06/08	0	0.00	0.2	22.05	21.75	-0.2	4,624	0.00%
2023/06/02	1	20.45	0	0.00	20.40	1	5,132	0.02%
2023/06/01	2.2	20.41	0	0.00	20.45	2.2	5,466	0.04%
2023/05/30	1	21.10	0	0.00	21.05	1	6,669	0.01%
2023/05/25	0	0.00	4	21.94	22.00	-4	8,858	-0.05%
2023/05/24	1	22.40	2	22.38	22.45	-1	8,884	-0.01%
2023/05/10	4	22.41	0	0.00	22.45	4	8,826	0.05%
2023/05/08	0	0.00	5	21.50	21.50	-5	8,704	-0.06%
2023/05/05	3	21.75	0	0.00	21.65	3	8,720	0.03%
2023/05/04	1	21.50	0	0.00	21.65	1	8,728	0.01%
2023/05/02	0	0.00	1	22.05	22.20	-1	8,780	-0.01%
2023/04/28	3	22.45	3	22.50	22.50	0	8,760	0.00%
2023/04/26	0	0.00	1	22.05	22.25	-1	8,721	-0.01%
2023/04/25	1	22.85	0	0.00	22.40	1	8,694	0.01%
2023/04/21	0	0.00	0	23.40	23.25	0	8,662	0.00%
2023/04/14	3	25.10	0	0.00	25.20	3	8,534	0.04%
2023/04/13	0	0.00	1	25.00	25.10	-1	8,531	-0.01%
2023/04/11	0	0.00	0.1	25.60	25.40	-0.1	8,461	0.00%
2023/04/07	2.1	25.72	3	25.88	25.70	-0.9	8,480	-0.01%
2023/04/06	2	25.47	5	25.51	25.50	-3	8,432	-0.04%
2023/03/30	0	0.00	1	24.50	24.45	-1	8,645	-0.01%
2023/03/28	1	25.15	1	24.45	24.35	0	8,788	0.00%
2023/03/27	0	24.75	2	24.85	24.90	-2	8,738	-0.02%
2023/03/24	1	23.70	1	23.95	24.00	0	8,728	0.00%
2023/03/23	2	24.20	0	0.00	23.75	2	8,719	0.02%
2023/03/22	5	25.66	1	25.45	24.85	4	8,581	0.05%
2023/03/17	5	24.90	0	0.00	24.65	5	8,284	0.06%
2023/03/16	3	26.12	8	25.50	25.10	-5	8,185	-0.06%
2023/03/15	1	25.80	4	25.95	25.90	-3	7,998	-0.04%
2023/03/14	1	25.00	0	0.00	25.00	1	7,709	0.01%
2023/03/13	0	0.00	1	24.50	24.60	-1	7,587	-0.01%
2023/03/10	1	25.10	4	24.90	25.00	-3	7,522	-0.04%
2023/03/08	3	25.67	17	25.78	25.65	-14	7,310	-0.19%
2023/03/07	1	26.50	50	26.50	26.45	-49	7,152	-0.69%
2023/03/06	65	26.56	2	26.30	26.85	63	7,073	0.89%
2023/03/03	4	26.19	15	26.42	27.00	-11	6,800	-0.16%
2023/03/02	24	26.50	11	26.65	26.10	13	6,399	0.20%
2023/03/01	10	26.59	15	26.22	25.40	-5	5,622	-0.09%
2023/02/24	33	24.94	58	24.98	25.70	-25	4,432	-0.56%
2023/02/23	6	22.33	11	22.88	23.40	-5	3,756	-0.13%
2023/02/22	0	0.00	6	21.43	21.30	-6	3,407	-0.18%
2023/02/21	5	21.00	1	21.20	21.25	4	3,384	0.12%
2023/02/16	0	0.00	6	20.75	20.80	-6	3,472	-0.17%
2023/02/14	1	20.45	4	20.34	20.45	-3	3,519	-0.09%
2023/02/13	0	0.00	10	19.96	20.05	-10	3,539	-0.28%
2023/02/10	6	20.10	0	0.00	19.85	6	3,590	0.17%
2023/02/09	0	0.00	5	20.50	20.30	-5	3,628	-0.14%
2023/02/07	0	0.00	2	20.15	20.25	-2	3,662	-0.05%
2023/02/06	1	20.15	2	20.15	20.25	-1	3,680	-0.03%
2023/02/03	2	20.38	0	0.00	20.40	2	3,691	0.05%
2023/02/02	0	0.00	1	20.25	20.35	-1	3,683	-0.03%
2023/02/01	0	0.00	4	20.51	20.40	-4	3,684	-0.11%
2023/01/31	0	0.00	5	20.20	20.20	-5	3,663	-0.14%
2023/01/30	0	0.00	2	19.25	19.40	-2	3,625	-0.06%
2023/01/16	2	19.10	0	0.00	19.00	2	3,646	0.05%
2023/01/13	1	19.35	0	0.00	19.35	1	3,647	0.03%
2023/01/12	0	0.00	4	19.45	19.45	-4	3,658	-0.11%
2023/01/11	7	19.41	0	0.00	19.35	7	3,659	0.19%
2023/01/10	4	19.15	4	19.45	19.25	0	3,658	0.00%
2023/01/05	3	19.05	0	0.00	19.00	3	3,739	0.08%
2023/01/04	2	19.20	0	0.00	19.20	2	3,734	0.05%
2022/12/29	0.1	20.15	0	0.00	20.15	0.1	3,720	0.00%
2022/12/28	0	20.40	0	0.00	20.50	0	3,731	0.00%
2022/12/27	7	20.67	7	21.01	20.65	0	3,757	0.00%
2022/12/26	1	19.95	0	0.00	20.30	1	3,714	0.03%
2022/12/23	0	0.00	2	20.83	20.65	-2	3,703	-0.05%
2022/12/22	5	21.37	3	21.45	21.40	2	3,650	0.05%
2022/12/21	3	20.37	1	20.85	20.45	2	3,385	0.06%
2022/12/20	0	0.00	3	20.52	20.10	-3	3,388	-0.09%
2022/12/19	1	20.05	0	0.00	20.05	1	3,370	0.03%
2022/12/14	0	0.00	10.5	19.99	19.95	-10.5	3,491	-0.30%
2022/12/13	12	20.02	1	20.10	20.10	11	3,492	0.31%
2022/12/09	0	0.00	6	19.65	19.60	-6	3,547	-0.17%
2022/12/06	6.5	19.70	0	0.00	19.15	6.5	3,731	0.17%
2022/11/30	0	0.00	2	19.95	20.10	-2	3,679	-0.05%
2022/11/24	2	19.15	0	0.00	19.45	2	3,637	0.05%
2022/11/23	0	0.00	6	19.20	19.25	-6	3,630	-0.17%
2022/11/18	6	18.85	0	0.00	18.45	6	3,683	0.16%
2022/11/16	1	19.25	3	19.62	19.05	-2	3,815	-0.05%
2022/11/14	0	0.00	7	19.19	19.15	-7	4,233	-0.17%
2022/11/11	7	18.77	0	0.00	18.75	7	4,545	0.15%
2022/11/10	2	18.65	9	18.62	18.65	-7	4,525	-0.15%
2022/11/09	6	18.38	0	0.00	18.35	6	4,511	0.13%
2022/11/07	0	18.40	0	0.00	18.45	0	4,462	0.00%
2022/11/04	0	0.00	5	18.00	17.70	-5	4,449	-0.11%
2022/11/03	0	17.50	5	17.40	17.40	-5	4,412	-0.11%
2022/10/26	0	18.20	0	0.00	18.30	0	4,565	0.00%
2022/10/25	0	0.00	1	18.45	18.30	-1	4,579	-0.02%
2022/10/21	2	18.00	0	0.00	17.80	2	4,619	0.04%
2022/10/19	2	18.35	2	18.60	18.35	0	4,747	0.00%
2022/10/13	1	17.45	1	18.40	17.45	0	5,626	0.00%
2022/10/11	3	19.30	3	19.30	19.30	0	5,650	0.00%
2022/10/07	4	19.80	4	20.00	19.90	0	5,645	0.00%
2022/10/06	2	19.70	2	19.85	19.85	0	5,659	0.00%
2022/10/05	0	19.70	0	0.00	19.55	0	5,671	0.00%
2022/09/30	2	17.73	1	18.10	18.20	1	5,638	0.02%
2022/09/27	2	20.13	1	19.85	20.05	1	5,577	0.02%
2022/09/26	1	19.85	10	20.03	19.85	-9	5,552	-0.16%
2022/09/23	4	21.40	0	0.00	21.30	4	5,520	0.07%
2022/09/22	3	21.50	1	21.55	21.20	2	5,439	0.04%
2022/09/21	2	22.00	5	21.89	21.40	-3	5,394	-0.06%
2022/09/20	0	0.00	1	20.95	20.90	-1	5,261	-0.02%
2022/09/19	4	20.86	0	0.00	20.65	4	5,321	0.08%
2022/09/15	2	21.60	3	22.00	21.75	-1	5,368	-0.02%
2022/09/13	2	20.45	0	0.00	20.45	2	5,284	0.04%
2022/09/12	3	20.43	0	0.00	20.50	3	5,378	0.06%
2022/09/08	1	19.95	0	0.00	20.15	1	5,403	0.02%
2022/09/07	1	19.60	26	19.83	19.85	-25	5,483	-0.46%
2022/09/06	1	20.10	0	0.00	20.10	1	5,500	0.02%
2022/09/02	3	20.38	6	20.50	20.20	-3	5,542	-0.05%
2022/09/01	1	20.80	3	20.80	20.75	-2	5,521	-0.04%
2022/08/31	1	21.20	0	0.00	21.45	1	5,517	0.02%
2022/08/29	2	21.55	0	0.00	21.55	2	5,509	0.04%
2022/08/26	0	0.00	1	23.25	22.90	-1	5,457	-0.02%
2022/08/25	7	23.06	0	0.00	23.00	7	5,442	0.13%
2022/08/23	0	0.00	5	24.25	23.70	-5	5,430	-0.09%
2022/08/22	2	23.55	0	0.00	23.95	2	5,325	0.04%
2022/08/19	18	24.59	3	24.88	24.20	15	5,266	0.28%
2022/08/18	6	23.40	13.4	23.82	24.75	-7.4	4,912	-0.15%
2022/08/17	12	22.86	0	0.00	22.50	12	4,621	0.26%
2022/08/16	0	0.00	1	22.45	22.65	-1	4,660	-0.02%
2022/08/15	1	22.00	0	0.00	22.45	1	4,882	0.02%
2022/08/12	0.4	22.40	0	0.00	22.50	0.4	4,995	0.01%
2022/08/11	4	22.85	0	0.00	22.40	4	5,046	0.08%
2022/08/05	3	23.05	0	0.00	23.05	3	5,268	0.06%
2022/08/04	3.4	22.50	0	0.00	22.60	3.4	5,434	0.06%
2022/08/03	3	23.20	0	0.00	22.95	3	5,635	0.05%
2022/08/02	4	23.25	4	23.45	23.60	0	5,814	0.00%
2022/07/29	0	0.00	5	23.80	23.70	-5	6,043	-0.08%
2022/07/28	8	23.26	10	23.40	23.50	-2	6,318	-0.03%
2022/07/27	6	23.67	4	24.10	23.70	2	6,772	0.03%
2022/07/26	4	24.25	30	23.77	23.60	-26	6,987	-0.37%
2022/07/25	6	24.57	11	24.63	24.50	-5	7,305	-0.07%
2022/07/22	31	25.67	6	25.73	25.50	25	7,465	0.33%
2022/07/21	34	24.69	7	24.81	24.85	27	7,566	0.36%
2022/07/20	18	22.31	5	22.58	22.60	13	7,556	0.17%
2022/07/19	0	0.00	3	21.57	21.50	-3	7,949	-0.04%
2022/07/12	2	19.85	0	0.00	19.75	2	11,648	0.02%
2022/07/11	1	20.90	0	0.00	21.20	1	11,721	0.01%
2022/07/08	2	21.03	0	0.00	21.00	2	11,738	0.02%
2022/07/07	0	0.00	2	20.43	20.40	-2	11,743	-0.02%
2022/07/06	2	20.23	0	0.00	20.15	2	11,747	0.02%
2022/07/04	0	0.00	1	20.00	19.75	-1	11,744	-0.01%
2022/07/01	1	20.30	0	0.00	19.20	1	11,731	0.01%
2022/06/28	1	21.50	2	21.90	21.85	-1	11,632	-0.01%
2022/06/27	0	0.00	2	21.90	21.90	-2	11,618	-0.02%
2022/06/24	1	20.80	1	21.25	20.80	0	11,560	0.00%
2022/06/23	2	20.28	0	0.00	20.25	2	11,530	0.02%
2022/06/22	2	21.15	2	20.75	20.80	0	11,492	0.00%
2022/06/21	1	21.35	0	0.00	21.55	1	11,420	0.01%
2022/06/20	1	21.65	2	21.30	20.85	-1	11,394	-0.01%
2022/06/17	1	22.50	1	22.65	22.60	0	11,316	0.00%
2022/06/16	5	23.94	5	23.04	22.95	0	11,333	0.00%
2022/06/15	1.3	24.03	0	0.00	24.00	1.3	11,302	0.01%
2022/06/14	0	0.00	3	24.00	24.40	-3	11,358	-0.03%
2022/06/10	1	25.55	3	25.65	25.70	-2	11,566	-0.02%
2022/06/09	1.3	26.05	0	0.00	26.00	1.3	11,788	0.01%
2022/06/07	6	26.63	1	26.55	26.55	5	12,938	0.04%
2022/06/06	5	26.97	0	0.00	26.95	5	13,067	0.04%
2022/05/30	0	0.00	0.1	27.05	27.10	-0.1	13,493	0.00%
2022/05/24	0	0.00	3	26.80	27.10	-3	13,941	-0.02%
2022/05/23	7	27.08	4	27.19	26.85	3	14,091	0.02%
2022/05/20	1	26.70	0	0.00	26.05	1	13,981	0.01%
2022/05/19	0	0.00	1	25.70	26.15	-1	14,115	-0.01%
2022/05/17	1	26.20	0	0.00	26.10	1	14,197	0.01%
2022/05/16	1	26.75	0	0.00	26.70	1	14,172	0.01%
2022/05/13	1	26.50	0	0.00	26.65	1	14,126	0.01%
2022/05/12	2	27.40	1	26.80	26.50	1	14,044	0.01%
2022/05/11	5.1	27.85	1.1	28.05	27.90	4.1	13,901	0.03%
2022/05/10	20	29.60	25	29.65	29.25	-5	13,714	-0.04%
2022/05/09	29.2	30.48	28	29.73	29.20	1.2	13,542	0.01%
2022/05/06	6.1	30.07	3	30.20	30.15	3.1	13,483	0.02%
2022/05/05	4.1	30.15	7	30.83	30.40	-2.9	13,386	-0.02%
2022/05/04	9	30.76	15	30.78	30.20	-6	13,143	-0.05%
2022/05/03	27	30.11	26.1	29.15	29.50	0.9	12,726	0.01%
2022/04/29	10	29.35	12	29.65	30.05	-2	12,531	-0.02%
2022/04/28	2	28.60	1	28.80	28.25	1	12,190	0.01%
2022/04/27	29	28.82	18	29.09	28.75	11	11,951	0.09%
2022/04/26	5.1	29.49	9	29.37	28.40	-3.9	11,537	-0.03%
2022/04/25	14	30.94	6	30.71	30.50	8	11,187	0.07%
2022/04/22	56	32.71	50	32.77	33.00	6	10,690	0.06%
2022/04/21	12	30.31	18	30.81	31.95	-6	9,153	-0.07%
2022/04/20	14	29.71	33	30.65	29.20	-19	8,103	-0.23%
2022/04/19	2	27.85	4	28.16	28.15	-2	7,118	-0.03%
2022/04/18	4	27.63	1	27.30	27.30	3	7,038	0.04%
2022/04/15	0	0.00	1	28.10	27.75	-1	7,025	-0.01%
2022/04/14	0	0.00	3	27.27	27.30	-3	6,965	-0.04%
2022/04/13	1	26.95	2	26.95	27.05	-1	6,963	-0.01%
2022/04/08	0	0.00	5	27.30	26.90	-5	6,999	-0.07%
2022/04/07	7	27.04	0	0.00	26.50	7	7,039	0.10%
2022/04/01	0	0.00	0.4	27.84	27.80	-0.4	7,123	-0.01%
2022/03/31	0	0.00	0.1	28.00	27.90	-0.1	7,189	0.00%
2022/03/30	0	28.00	0	0.00	27.95	0	7,259	0.00%
2022/03/29	0	0.00	2	27.88	27.90	-2	7,322	-0.03%
2022/03/28	1	28.00	0	0.00	27.95	1	7,446	0.01%
2022/03/25	1	27.80	0.5	27.85	27.85	0.5	7,742	0.01%
2022/03/23	0	28.80	0	0.00	28.75	0	7,841	0.00%
2022/03/22	0	0.00	2	28.70	28.60	-2	7,898	-0.03%
2022/03/21	2	28.93	3	28.93	28.95	-1	8,006	-0.01%
2022/03/17	2	27.90	4	27.84	28.25	-2	8,065	-0.02%
2022/03/16	1	27.50	1	27.50	27.50	0	8,091	0.00%
2022/03/15	2	27.88	24	27.83	27.40	-22	8,137	-0.27%
2022/03/14	1	29.10	1	29.95	28.80	0	8,432	0.00%
2022/03/11	28	29.58	11	29.52	29.60	17	8,444	0.20%
2022/03/10	13	29.71	36	29.79	30.00	-23	8,269	-0.28%
2022/03/09	15	27.97	16.3	28.13	28.15	-1.3	7,648	-0.02%
2022/03/08	10	27.44	3	27.93	26.90	7	7,804	0.09%
2022/03/07	15	27.79	18	28.03	28.00	-3	7,813	-0.04%
2022/03/04	2	28.83	4.2	28.36	28.40	-2.2	7,872	-0.03%
2022/03/03	2	28.65	0	0.00	28.60	2	7,866	0.03%
2022/03/02	1	28.15	0	0.00	27.85	1	7,971	0.01%
2022/03/01	0	0.00	1	28.05	28.15	-1	8,153	-0.01%
2022/02/25	1	28.20	0	0.00	28.20	1	8,264	0.01%
2022/02/23	19	28.19	17	28.19	28.15	2	8,174	0.02%
2022/02/22	1	27.50	0	0.00	27.50	1	8,051	0.01%
2022/02/21	23	28.53	7	28.45	28.20	16	8,013	0.20%
2022/02/18	3	27.73	0	0.00	28.00	3	7,872	0.04%
2022/02/17	0	0.00	0.1	27.45	27.35	-0.1	7,886	0.00%
2022/02/16	0.3	27.15	1	27.15	27.25	-0.7	7,942	-0.01%
2022/02/15	0	0.00	8	26.95	26.70	-8	8,035	-0.10%
2022/02/14	1	26.45	1	26.62	26.50	0	8,213	0.00%
2022/02/11	5	27.00	5	27.27	27.00	0	8,362	0.00%
2022/02/10	25	26.68	27.1	26.99	26.90	-2.1	8,711	-0.02%
2022/02/09	36	26.24	35	26.48	26.70	1	8,825	0.01%
2022/02/08	0	0.00	1	26.40	26.40	-1	8,857	-0.01%
2022/02/07	0	0.00	23	24.70	25.70	-23	8,953	-0.26%
2022/01/26	1	24.30	1	24.75	24.55	0	9,350	0.00%
2022/01/25	6.2	24.28	0	0.00	24.05	6.2	9,484	0.06%
2022/01/24	1	24.70	0	0.00	25.15	1	9,524	0.01%
2022/01/21	3	25.68	5	25.85	25.25	-2	9,680	-0.02%
2022/01/20	0	0.00	5	26.25	26.45	-5	9,740	-0.05%
2022/01/19	0.2	26.48	0	0.00	26.30	0.2	9,896	0.00%
2022/01/18	1	27.00	0	0.00	26.95	1	10,071	0.01%
2022/01/17	0	0.00	1	27.00	27.15	-1	10,344	-0.01%
2022/01/14	0	0.00	1	26.50	27.05	-1	10,580	-0.01%
2022/01/13	0	0.00	1	27.50	27.10	-1	10,729	-0.01%
2022/01/12	2	27.35	0	0.00	27.25	2	10,847	0.02%
2022/01/11	2.2	28.05	1	28.20	27.75	1.2	10,983	0.01%
2022/01/10	0	0.00	18	28.27	27.80	-18	11,386	-0.16%
2022/01/07	7	28.01	0	0.00	27.95	7	11,551	0.06%
2022/01/06	1	28.95	0	0.00	28.75	1	11,917	0.01%
2022/01/05	4	28.91	0	0.00	28.90	4	12,229	0.03%
2022/01/03	0.1	28.70	0	0.00	29.00	0.1	13,097	0.00%
2021/12/30	1	29.15	0	0.00	29.20	1	13,938	0.01%
2021/12/28	0	0.00	1	29.90	29.25	-1	14,596	-0.01%
2021/12/27	1	29.45	0.2	29.64	29.25	0.8	15,436	0.01%
2021/12/24	1	29.55	0	0.00	29.55	1	16,233	0.01%
2021/12/23	1	30.00	0.5	30.35	30.00	0.5	17,091	0.00%
2021/12/22	1	30.95	0	0.00	30.60	1	17,714	0.01%
2021/12/21	2.5	31.16	8	31.01	31.35	-5.5	17,683	-0.03%
2021/12/20	0	0.00	5	30.02	29.75	-5	17,477	-0.03%
2021/12/17	1	30.25	3	30.23	29.95	-2	17,573	-0.01%
2021/12/16	3	29.47	0	0.00	29.60	3	17,526	0.02%
2021/12/15	5	29.53	0	0.00	29.75	5	17,501	0.03%
2021/12/14	0.1	29.70	0	0.00	29.00	0.1	17,464	0.00%
2021/12/13	0	0.00	0.3	30.10	30.55	-0.3	17,450	0.00%
2021/12/09	4.1	30.87	0	0.00	31.10	4.1	17,714	0.02%
2021/12/08	4.3	32.06	16	32.07	31.20	-11.7	17,835	-0.07%
2021/12/07	0	0.00	2	30.43	30.95	-2	17,465	-0.01%
2021/12/06	0	0.00	1.1	29.54	30.05	-1.1	17,332	-0.01%
2021/12/03	6	29.19	4	29.08	28.80	2	17,262	0.01%
2021/12/02	2	29.65	2.2	29.85	29.40	-0.2	17,458	0.00%
2021/12/01	1	28.50	0	0.00	28.65	1	17,372	0.01%
2021/11/30	0	0.00	22	28.77	29.00	-22	17,498	-0.13%
2021/11/29	2	27.50	3	27.48	27.15	-1	17,572	-0.01%
2021/11/26	13	27.68	2	27.45	27.40	11	17,809	0.06%
2021/11/25	15	29.19	3	29.18	28.85	12	17,935	0.07%
2021/11/24	0	0.00	2	29.75	30.05	-2	18,295	-0.01%
2021/11/23	1	29.20	2	28.95	28.70	-1	18,414	-0.01%
2021/11/22	2	27.98	1	28.05	28.00	1	19,057	0.01%
2021/11/19	2.3	27.87	0	0.00	27.70	2.3	20,488	0.01%
2021/11/18	4	29.08	0	0.00	28.55	4	22,165	0.02%
2021/11/17	1	28.70	1	28.40	28.35	0	22,237	0.00%
2021/11/15	0	28.60	1	29.30	28.55	-1	22,949	0.00%
2021/11/11	15	29.89	3	30.00	29.30	12	23,441	0.05%
2021/11/09	1	29.70	11.1	30.08	30.00	-10.1	23,447	-0.04%
2021/11/08	0	0.00	1	29.25	29.70	-1	23,286	0.00%
2021/11/04	0	0.00	1	29.00	28.35	-1	23,601	0.00%
2021/11/03	10	28.87	11.2	28.59	28.60	-1.2	23,613	-0.01%
2021/11/02	0	0.00	0.2	27.80	28.15	-0.2	23,632	0.00%
2021/11/01	0	0.00	1.1	28.17	27.80	-1.1	23,536	0.00%
2021/10/29	1	27.10	0.3	27.51	27.70	0.7	23,490	0.00%
2021/10/28	0.5	27.97	0	0.00	27.40	0.5	23,422	0.00%
2021/10/27	1	27.60	3	27.58	27.50	-2	23,567	-0.01%
2021/10/26	3.2	27.48	4	28.48	28.85	-0.8	24,010	0.00%
2021/10/25	2.1	28.36	4	28.44	28.05	-1.9	24,425	-0.01%
2021/10/22	4.7	27.88	3	27.40	27.40	1.7	24,559	0.01%
2021/10/21	6.1	29.12	0	0.00	29.00	6.1	24,781	0.02%
2021/10/19	0	0.00	1	29.50	29.15	-1	25,173	0.00%
2021/10/18	9.1	28.64	3	28.95	29.20	6.1	25,495	0.02%
2021/10/15	43	30.79	37	30.84	30.70	6	25,478	0.02%
2021/10/14	2	31.47	9	31.13	30.90	-7	25,577	-0.03%
2021/10/13	12	34.38	10	34.40	31.90	2	25,525	0.01%
2021/10/12	18	34.24	5	35.24	33.65	13	26,659	0.05%
2021/10/08	3	36.42	12	36.48	36.25	-9	27,292	-0.03%
2021/10/07	24	36.78	3	36.97	36.40	21	27,775	0.08%
2021/10/06	4	34.94	0	0.00	34.00	4	27,723	0.01%
2021/10/05	0	0.00	12	35.28	35.95	-12	28,502	-0.04%
2021/10/04	27	35.95	16	36.06	36.50	11	28,379	0.04%
2021/10/01	4	36.28	3	38.27	35.90	1	27,858	0.00%
2021/09/30	3	38.63	7.1	38.81	39.85	-4.1	27,282	-0.02%
2021/09/29	12	36.80	14	36.76	36.25	-2	26,780	-0.01%
2021/09/28	3	35.30	0	0.00	35.50	3	26,681	0.01%
2021/09/27	1	36.75	0.1	37.75	36.50	0.9	26,967	0.00%
2021/09/22	1	35.40	0	0.00	35.45	1	28,899	0.00%
2021/09/16	0	0.00	1	36.15	36.10	-1	29,676	0.00%
2021/09/14	0	0.00	3	38.42	37.00	-3	33,519	-0.01%
2021/09/13	12	37.70	9	37.59	37.20	3	34,893	0.01%
2021/09/10	3	35.97	0	0.00	35.85	3	35,042	0.01%
2021/09/09	1	35.40	6	35.60	35.30	-5	35,802	-0.01%
2021/09/08	3	36.08	1	36.00	36.20	2	36,746	0.01%
2021/09/07	12	37.96	11	37.59	36.35	1	37,562	0.00%
2021/09/06	1	36.00	3	36.20	35.80	-2	38,023	-0.01%
2021/09/03	4	37.78	4	38.25	37.70	0	38,313	0.00%
2021/09/02	1	38.90	0	0.00	38.90	1	38,214	0.00%
2021/09/01	4	38.60	3	40.12	38.50	1	38,146	0.00%
2021/08/31	2	42.00	0	0.00	40.40	2	38,165	0.01%
2021/08/30	7	42.57	23	42.33	41.60	-16	38,191	-0.04%
2021/08/27	7	41.95	15	41.73	41.00	-8	37,861	-0.02%
2021/08/26	35	44.29	39	43.61	42.75	-4	37,985	-0.01%
2021/08/25	77	42.39	106	42.23	43.10	-29	38,102	-0.08%	大賣/
2021/08/24	693	43.04	627.2	40.71	43.25	65.9	36,942	0.18%	大買/大賣/
2021/08/23	0	0.00	7	39.16	39.35	-7	35,626	-0.02%
2021/08/20	2	35.38	3	35.55	35.80	-1	35,917	0.00%
2021/08/19	10	36.43	10	36.81	34.50	0	36,090	0.00%
2021/08/18	16	35.41	7	34.79	35.70	9	35,873	0.03%
2021/08/17	5	34.38	4	33.75	33.10	1	36,218	0.00%
2021/08/16	3.1	33.61	19	34.07	33.95	-15.9	37,250	-0.04%
2021/08/13	2	35.63	3.1	36.09	34.90	-1.1	37,687	0.00%
2021/08/12	3	35.10	0	0.00	35.95	3	37,874	0.01%
2021/08/11	3.1	35.30	3	35.28	35.40	0.1	38,208	0.00%
2021/08/10	6.1	38.23	0	0.00	37.10	6.1	38,133	0.02%
2021/08/06	7	39.69	11	39.32	38.25	-4	38,865	-0.01%
2021/08/05	5	37.75	8	37.69	37.55	-3	38,783	-0.01%
2021/08/04	0	0.00	0.1	38.90	38.50	-0.1	39,050	0.00%
2021/08/03	2	38.85	0	0.00	38.25	2	40,143	0.00%
2021/07/30	38	40.57	41	39.93	38.40	-3	40,492	-0.01%
2021/07/29	22	40.80	8	39.79	41.90	14	40,012	0.03%
2021/07/28	4	38.55	11.2	38.44	38.20	-7.2	39,583	-0.02%
2021/07/27	31	39.21	37	38.96	37.65	-6	39,417	-0.02%
2021/07/26	20.1	40.09	16.1	39.11	38.60	4	39,346	0.01%
2021/07/23	6	40.43	8	40.46	40.30	-2	39,342	-0.01%
2021/07/22	14	39.06	26	38.74	39.90	-12	39,101	-0.03%
2021/07/21	12	40.27	12	40.26	38.75	0	38,911	0.00%
2021/07/20	18.1	41.69	10	41.70	41.35	8.1	38,951	0.02%
2021/07/19	19.2	44.58	17	45.08	43.75	2.2	40,114	0.01%
2021/07/16	73.2	47.30	57.8	47.42	44.85	15.4	41,146	0.04%
2021/07/15	13	45.35	11	45.70	46.40	2	41,185	0.00%
2021/07/14	20	42.67	28	42.50	42.20	-8	42,389	-0.02%
2021/07/13	12	44.01	34	43.28	43.00	-22	42,183	-0.05%
2021/07/12	33.2	47.72	14	48.06	46.40	19.2	42,060	0.05%
2021/07/09	50	49.31	7	48.89	49.00	43	41,030	0.10%
2021/07/08	6	48.73	23	48.40	50.90	-17	41,077	-0.04%
2021/07/07	16	48.43	2	47.83	46.35	14	40,963	0.03%
2021/07/06	20.1	48.40	0	0.00	47.70	20.1	40,853	0.05%
2021/07/05	14.3	49.06	7.1	49.40	49.00	7.2	40,576	0.02%
2021/07/02	21	54.30	19	54.92	54.00	2	40,090	0.00%
2021/07/01	31	55.59	20	56.07	56.50	11	39,808	0.03%
2021/06/30	28	51.11	32.3	51.53	53.90	-4.3	39,398	-0.01%
2021/06/29	46.8	51.69	20	51.46	51.90	26.8	38,902	0.07%
2021/06/28	11	48.57	7.2	49.33	49.90	3.8	38,022	0.01%
2021/06/25	11	45.40	6	45.40	45.40	5	37,521	0.01%
2021/06/24	19	38.76	41.1	40.42	41.30	-22.1	37,242	-0.06%
2021/06/23	81.2	37.51	573	38.19	37.55	-491.8	35,612	-1.38%	大賣/鉅額交易
2021/06/22	538	39.86	32	39.60	39.90	506	33,373	1.52%	大買/鉅額交易
2021/06/21	4	36.20	10.1	36.30	36.30	-6.1	31,830	-0.02%
2021/06/18	6	31.22	19.5	32.35	33.00	-13.5	31,713	-0.04%
2021/06/17	13.2	29.56	15	29.50	30.00	-1.8	31,502	-0.01%
2021/06/16	6	28.92	3	28.50	28.50	3	30,980	0.01%
2021/06/15	31	28.95	21.8	28.95	29.45	9.2	30,498	0.03%
2021/06/11	2	27.68	12.2	27.85	27.25	-10.2	29,919	-0.03%
2021/06/09	3	26.40	2	26.10	26.20	1	31,097	0.00%
2021/06/08	6	27.70	7	27.13	26.80	-1	30,947	0.00%
2021/06/07	18.1	26.21	19	26.32	26.20	-0.9	30,768	0.00%
2021/06/04	0.2	27.50	2	28.00	27.20	-1.9	30,468	-0.01%
2021/06/03	35	28.77	4	28.74	28.75	31	30,316	0.10%
2021/06/02	21.1	28.77	32.2	28.91	28.75	-11.2	30,021	-0.04%
2021/06/01	21	27.53	10	26.78	27.60	11	29,193	0.04%
2021/05/31	3.2	26.05	4	26.96	26.20	-0.8	28,839	0.00%
2021/05/28	9	25.76	2.1	26.55	26.50	7	28,437	0.02%
2021/05/27	5	26.27	4	26.28	25.70	1	28,111	0.00%
2021/05/26	3	26.08	3	26.08	26.05	0	27,653	0.00%
2021/05/25	10.2	26.08	51	27.12	26.20	-40.9	27,292	-0.15%
2021/05/24	57	26.99	26.2	26.88	26.75	30.8	26,502	0.12%
2021/05/21	24	25.13	4	25.19	25.10	20	25,387	0.08%
2021/05/19	8	24.69	9	24.82	24.65	-1	25,004	0.00%
2021/05/18	12	23.12	12.2	22.64	23.55	-0.2	24,640	0.00%
2021/05/17	0	0.00	2	21.60	21.45	-2	24,438	-0.01%
2021/05/14	3.1	24.05	0	0.00	23.30	3.1	23,925	0.01%
2021/05/13	4.2	25.85	1	25.85	25.85	3.2	23,349	0.01%
2021/05/12	4	29.35	1	29.90	28.70	3	22,988	0.01%
2021/05/11	19.4	34.58	12.1	34.38	31.85	7.3	22,719	0.03%
2021/05/10	1.1	33.83	8	33.86	35.00	-6.9	21,623	-0.03%
2021/05/07	0	0.00	3.2	31.54	33.10	-3.2	21,216	-0.02%
2021/05/06	2.1	31.43	3	30.97	30.10	-0.9	20,974	0.00%
2021/05/05	3.2	30.00	5	30.01	30.05	-1.8	20,872	-0.01%
2021/05/04	7	31.25	10	29.95	29.95	-3	20,732	-0.01%
2021/05/03	12	33.80	20	34.29	33.25	-8	20,590	-0.04%
2021/04/29	6	31.92	1	32.25	32.50	5	20,313	0.02%
2021/04/28	1	31.50	21	32.11	31.85	-20	20,265	-0.10%
2021/04/27	5	33.75	4	33.08	33.20	1	20,165	0.00%
2021/04/26	2	33.58	9	32.82	33.50	-7	19,984	-0.04%
2021/04/23	20	31.63	18.2	32.26	31.20	1.8	19,692	0.01%
2021/04/22	56.2	32.65	66.2	32.71	33.00	-10	18,534	-0.05%
2021/04/21	30	30.44	38	30.64	31.25	-8	17,455	-0.05%
2021/04/20	36	27.98	22.1	28.01	28.45	13.9	16,089	0.09%
2021/04/19	2	25.75	12	25.53	25.90	-10	14,151	-0.07%
2021/04/16	12	23.02	11.4	22.94	23.55	0.6	13,651	0.00%
2021/04/15	0	0.00	4	22.00	21.95	-4	13,176	-0.03%
2021/04/14	2	22.00	3	22.33	21.75	-1	13,512	-0.01%
2021/04/13	3	21.98	24	22.16	21.65	-21	13,634	-0.15%
2021/04/12	4	21.90	0	0.00	21.50	4	13,664	0.03%
2021/04/09	0.1	21.35	0	0.00	21.20	0.1	14,108	0.00%
2021/04/08	1	21.95	0	0.00	21.85	1	14,351	0.01%
2021/04/07	6	21.70	3	21.95	21.85	3	14,772	0.02%
2021/04/06	0	0.00	2	22.10	21.90	-2	16,249	-0.01%
2021/04/01	3	21.80	11	21.79	21.75	-8	17,038	-0.05%
2021/03/30	0	0.00	3	21.20	21.15	-3	17,631	-0.02%
2021/03/29	0	21.90	1	21.55	21.50	-1	18,039	-0.01%
2021/03/25	1	20.70	45	21.13	20.65	-44	20,652	-0.21%
2021/03/24	20	21.33	2	21.25	21.25	18	21,196	0.08%
2021/03/23	19.3	21.82	10	21.55	21.80	9.3	21,080	0.04%
2021/03/22	26	23.18	21	23.20	23.00	5	20,831	0.02%
2021/03/19	27	22.94	91	22.84	22.50	-64	20,375	-0.31%
2021/03/18	1	23.05	3	22.63	22.55	-2	20,022	-0.01%
2021/03/17	29	21.85	1	22.05	21.85	28	19,727	0.14%
2021/03/16	77	22.48	26	22.30	22.60	51	19,870	0.26%
2021/03/15	1	21.95	23.6	21.23	22.00	-22.6	19,908	-0.11%
2021/03/11	5	20.22	1	19.90	19.95	4	19,577	0.02%
2021/03/10	0	0.00	20	20.00	19.95	-20	19,392	-0.10%
2021/03/09	0	0.00	2	19.93	19.95	-2	19,393	-0.01%
2021/03/08	0	0.00	12	20.34	19.55	-12	19,297	-0.06%
2021/03/05	1	19.60	0	0.00	19.65	1	19,139	0.01%
2021/03/03	0	0.00	2	19.88	20.00	-2	19,161	-0.01%
2021/03/02	7	20.31	7	19.99	19.55	0	19,315	0.00%
2021/02/26	3	19.87	0	0.00	20.00	3	19,310	0.02%
2021/02/25	1.4	19.99	0	0.00	20.00	1.4	19,285	0.01%
2021/02/23	2	20.25	5	20.25	20.05	-3	19,172	-0.02%
2021/02/22	0	0.00	2	20.18	20.25	-2	19,128	-0.01%
2021/02/19	16.2	20.19	10	20.40	20.00	6.2	18,983	0.03%
2021/02/18	0	0.00	1.4	19.51	19.80	-1.4	18,564	-0.01%
2021/02/05	0	0.00	5	17.40	17.35	-5	18,366	-0.03%
2021/02/04	1	17.50	8	17.50	17.65	-7	18,504	-0.04%
2021/02/03	0.1	17.80	0	0.00	17.65	0.1	18,522	0.00%
2021/02/01	0	0.00	1	17.50	17.60	-1	18,467	-0.01%
2021/01/29	0	0.00	4	18.05	17.60	-4	18,405	-0.02%
2021/01/28	0	0.00	3.2	18.27	18.55	-3.2	18,313	-0.02%
2021/01/25	5	19.30	1	19.40	19.00	4	18,154	0.02%
2021/01/20	1.2	19.05	12	18.42	18.05	-10.8	17,762	-0.06%
2021/01/19	0.3	19.40	8	19.34	19.30	-7.7	17,600	-0.04%
2021/01/18	0	0.00	1	19.00	19.55	-1	17,527	-0.01%
2021/01/15	10	19.50	2	19.68	19.80	8	17,371	0.05%
2021/01/14	1.5	21.13	2	21.13	20.95	-0.5	17,105	0.00%
2021/01/12	27.5	20.81	0	0.00	20.60	27.5	16,661	0.17%
2021/01/11	2	21.70	7	21.66	21.75	-5	16,399	-0.03%
2021/01/08	0	0.00	1	20.65	20.60	-1	16,071	-0.01%
2021/01/07	5.5	20.19	15	20.37	20.65	-9.5	15,843	-0.06%
2021/01/06	5.5	21.22	14	21.28	21.10	-8.5	15,420	-0.06%
2021/01/05	6	22.96	11.1	22.63	22.85	-5.1	14,979	-0.03%
2021/01/04	11	23.32	9	23.33	23.35	2	14,715	0.01%
2020/12/31	2	22.78	1	22.70	22.70	1	14,154	0.01%
2020/12/30	5	22.51	2.1	22.72	22.50	2.9	13,819	0.02%
2020/12/29	107	23.74	47	23.69	23.40	60	13,373	0.45%	大買/
2020/12/28	11	22.46	5.2	22.68	22.95	5.8	11,946	0.05%
2020/12/25	14	21.16	7	20.94	20.90	7	11,038	0.06%
2020/12/24	0.1	19.80	34	19.76	19.80	-33.9	10,507	-0.32%
2020/12/23	8	19.38	3	19.42	20.00	5	10,363	0.05%
2020/12/22	38	21.17	233	20.87	19.80	-195	9,933	-1.96%	大賣/鉅額交易
2020/12/21	206	20.44	2	20.20	20.45	204	8,294	2.46%	大買/鉅額交易
2020/12/18	171	18.15	130	18.49	18.60	41	7,201	0.57%	大買/大賣/
2020/12/15	4	17.05	0	0.00	17.35	4	6,431	0.06%
2020/12/14	0	0.00	3	17.00	17.55	-3	6,229	-0.05%
2020/12/11	15	16.77	1	16.60	16.75	14	6,034	0.23%
2020/12/10	13	17.57	3	17.50	17.35	10	5,814	0.17%
2020/12/09	89.2	18.29	80	18.69	18.60	9.2	5,442	0.17%
2020/12/08	2	17.35	8	17.48	17.85	-6	4,384	-0.14%
2020/12/07	0	0.00	2	16.25	16.25	-2	4,114	-0.05%
2020/12/01	0.5	15.80	0	0.00	15.75	0.5	4,134	0.01%
2020/11/30	0	0.00	70	15.78	15.85	-70	4,126	-1.70%
2020/11/27	5	15.85	0	0.00	15.75	5	4,077	0.12%
2020/11/26	0	0.00	2	16.00	16.00	-2	4,002	-0.05%
2020/11/18	0	0.00	3	15.10	15.10	-3	4,045	-0.07%
2020/11/11	0	0.00	4	14.75	14.80	-4	3,838	-0.10%
2020/11/10	7	14.64	0	0.00	14.65	7	3,869	0.18%
2020/11/04	0	0.00	35	14.19	14.30	-35	3,901	-0.90%
2020/10/30	5	14.30	0	0.00	14.25	5	3,916	0.13%
2020/10/19	15	14.37	0	0.00	14.35	15	3,753	0.40%
2020/10/16	5	14.30	0	0.00	14.30	5	3,758	0.13%
2020/10/15	5	14.40	0	0.00	14.50	5	3,723	0.13%
2020/10/12	9	14.72	0	0.00	14.60	9	3,660	0.25%
2020/10/08	0	0.00	1	15.25	15.15	-1	3,595	-0.03%
2020/10/07	2	15.45	0	0.00	15.40	2	3,535	0.06%
2020/10/06	25	15.80	0	0.00	15.65	25	3,463	0.72%
2020/10/05	20	15.95	2	15.95	15.95	18	3,387	0.53%
2020/09/29	27	15.32	40	15.58	15.25	-13	3,255	-0.40%
2020/09/28	36	15.24	2	14.98	15.15	34	3,157	1.08%
2020/09/25	2	14.23	1	14.45	14.15	1	3,044	0.03%
2020/09/24	1	14.15	0	0.00	14.00	1	3,030	0.03%
2020/09/23	2	14.40	2	14.75	14.40	0	3,009	0.00%
2020/09/11	2	14.80	0	0.00	14.55	2	3,156	0.06%
2020/09/10	2	15.10	0	0.00	14.95	2	3,094	0.06%
2020/09/01	0	0.00	3	15.50	15.55	-3	2,750	-0.11%
2020/08/31	3	16.05	7	15.88	15.95	-4	2,710	-0.15%
2020/08/28	1	15.35	0	0.00	15.45	1	2,505	0.04%
2020/08/27	5	15.68	0	0.00	15.55	5	2,475	0.20%
2020/08/21	0	0.00	1	14.70	14.85	-1	2,140	-0.05%
2020/08/20	1	15.00	0	0.00	14.60	1	2,134	0.05%
2020/08/18	0	0.00	1	15.30	15.30	-1	2,053	-0.05%
2020/08/17	1	15.55	0	0.00	15.55	1	2,034	0.05%
2020/08/14	0	0.00	6	15.30	15.35	-6	1,982	-0.30%
2020/08/13	1	14.95	2	14.78	14.75	-1	1,899	-0.05%
2020/07/17	6	14.35	0	0.00	14.35	6	2,079	0.29%
2020/07/15	0	0.00	5	14.45	14.50	-5	2,296	-0.22%
2020/07/13	5	14.80	0	0.00	14.80	5	2,321	0.22%
2020/07/09	1	15.00	0	0.00	14.95	1	2,360	0.04%
2020/07/07	0	0.00	2	15.78	15.85	-2	2,317	-0.09%
2020/07/06	1.5	15.63	0	0.00	15.70	1.5	2,280	0.06%
2020/07/03	0	0.00	1	15.70	15.60	-1	2,283	-0.04%
2020/07/02	0	0.00	1	15.55	15.55	-1	2,300	-0.04%
2020/06/24	1	15.25	0	0.00	15.20	1	2,408	0.04%
2020/06/22	0	0.00	6	15.35	15.30	-6	2,401	-0.25%
2020/06/18	5	15.50	0	0.00	15.55	5	2,268	0.22%
2020/06/16	0	0.00	1	14.85	14.80	-1	2,167	-0.05%
2020/06/15	0.1	14.30	0	0.00	14.30	0.1	2,200	0.01%
2020/06/12	0	0.00	0	14.65	14.35	0	2,217	0.00%
2020/06/10	1	15.00	0	0.00	15.05	1	2,298	0.04%
2020/06/09	1	14.80	0	0.00	14.80	1	2,317	0.04%
2020/06/05	0	0.00	3	14.75	14.65	-3	2,326	-0.13%
2020/06/04	0	0.00	2	14.55	14.40	-2	2,317	-0.09%
2020/06/03	0	0.00	26	14.47	14.40	-26	2,341	-1.11%
2020/05/25	1	13.90	0	0.00	14.10	1	2,314	0.04%
2020/05/20	1	14.00	0	0.00	13.95	1	2,306	0.04%
2020/05/14	3	13.90	0	0.00	13.85	3	2,304	0.13%
2020/05/13	3	14.35	0	0.00	14.50	3	2,274	0.13%
2020/05/11	0	0.00	1	14.90	14.70	-1	2,299	-0.04%
2020/05/08	1	14.50	0	0.00	14.40	1	2,275	0.04%
2020/05/05	0	0.00	2	14.55	14.60	-2	2,245	-0.09%
2020/05/04	10	14.38	0	0.00	14.30	10	2,269	0.44%
2020/04/30	9	14.89	2	14.90	14.80	7	2,271	0.31%
2020/04/27	0	0.00	3	14.80	14.70	-3	2,335	-0.13%
2020/04/22	1	14.00	0	0.00	14.20	1	2,242	0.04%
2020/04/21	11	14.13	4	14.11	14.50	7	2,227	0.31%
2020/04/20	0	0.00	1	13.70	13.75	-1	2,026	-0.05%
2020/04/17	0	0.00	5	13.65	13.45	-5	2,012	-0.25%
2020/04/16	3	13.40	0	0.00	13.50	3	1,988	0.15%
2020/04/15	2	13.40	0	0.00	13.50	2	1,969	0.10%
2020/04/10	0	0.00	1	12.60	12.70	-1	1,924	-0.05%
2020/04/06	0	0.00	1	11.85	12.10	-1	1,839	-0.05%
2020/03/30	1	11.05	0	0.00	11.00	1	1,745	0.06%
2020/03/24	0	0.00	1	10.25	10.25	-1	1,738	-0.06%
2020/03/23	3	9.89	0	0.00	9.81	3	1,737	0.17%
2020/03/17	0	0.00	1	10.60	10.45	-1	1,663	-0.06%
2020/03/16	2	11.35	0	0.00	11.35	2	1,555	0.13%
2020/03/13	3.3	11.35	0	0.00	11.85	3.3	1,578	0.21%
2020/03/05	0	0.00	1	13.50	13.50	-1	1,379	-0.07%
2020/03/02	2	13.40	0	0.00	13.35	2	1,400	0.14%
2020/02/27	2	13.45	0	0.00	13.40	2	1,397	0.14%
2020/02/26	0	0.00	30	13.65	13.65	-30	1,390	-2.16%
2020/02/25	10	13.45	0	0.00	13.60	10	1,389	0.72%
2020/02/21	1	14.10	0	0.00	14.00	1	1,382	0.07%
2020/02/20	5	14.10	0	0.00	14.10	5	1,396	0.36%
2020/02/18	1	13.80	0	0.00	13.85	1	1,396	0.07%
2020/02/11	1	13.45	0	0.00	13.40	1	1,378	0.07%
2020/02/10	1	13.35	0	0.00	13.25	1	1,378	0.07%
2020/02/06	18	13.60	0	0.00	13.65	18	1,365	1.32%
2020/02/05	1	13.20	0	0.00	13.30	1	1,375	0.07%
2020/02/04	1	13.60	0	0.00	13.60	1	1,348	0.07%
2020/01/30	1	15.10	0	0.00	14.85	1	1,202	0.08%
2019/12/27	1	16.80	0	0.00	16.80	1	1,387	0.07%
2019/12/24	0	0.00	1	16.80	16.85	-1	1,481	-0.07%
2019/12/18	0	0.00	27	16.75	16.70	-27	1,443	-1.87%
2019/12/13	0	0.00	1	16.50	16.40	-1	1,469	-0.07%
2019/12/12	0	0.00	2	16.50	16.50	-2	1,471	-0.14%
2019/12/11	3	16.47	0	0.00	16.40	3	1,473	0.20%
2019/11/15	0	0.00	1	15.75	15.70	-1	1,900	-0.05%
2019/11/01	0	0.00	1.1	16.36	16.35	-1.1	1,986	-0.06%
2019/10/23	1	16.70	0	0.00	16.60	1	2,095	0.05%
2019/10/21	28	16.95	1	16.95	16.90	27	2,245	1.20%
2019/10/16	1	17.20	0	0.00	17.40	1	2,331	0.04%
2019/10/14	0	0.00	36	17.50	17.75	-36	2,267	-1.59%
2019/10/09	0	0.00	3	17.10	16.85	-3	2,160	-0.14%
2019/10/08	1	16.55	0	0.00	16.55	1	2,115	0.05%
2019/10/07	0	0.00	1	16.60	16.65	-1	2,111	-0.05%
2019/09/19	1	17.30	1	17.20	17.20	0	1,968	0.00%
2019/09/17	0	0.00	5	17.30	17.30	-5	1,937	-0.26%
2019/09/09	1	17.25	0	0.00	17.30	1	1,780	0.06%
2019/09/05	15	17.51	10	17.40	17.30	5	1,690	0.30%
2019/09/04	38	17.38	0	0.00	17.30	38	1,639	2.32%
2019/07/25	0	0.00	2	17.40	17.40	-2	1,256	-0.16%
2019/07/24	2	18.15	35	18.00	17.75	-33	1,210	-2.73%
2019/07/19	1	17.40	0	0.00	17.40	1	1,048	0.10%
2019/07/18	0	0.00	1	17.45	17.30	-1	1,050	-0.10%
2019/07/01	0	0.00	1	16.10	16.15	-1	1,125	-0.09%
2019/06/24	0	0.00	0.5	15.95	15.95	-0.5	1,128	-0.04%
2019/06/14	0.5	15.45	0	0.00	15.40	0.5	1,123	0.04%
2019/05/29	0	0.00	2.2	15.50	15.45	-2.2	1,156	-0.19%
2019/05/02	0	0.00	8	17.60	17.40	-8	998	-0.80%
2019/04/25	8	17.50	0	0.00	17.45	8	981	0.82%
2019/03/29	2.5	15.66	0	0.00	15.70	2.5	777	0.32%
2019/03/28	0	0.00	3	15.65	15.70	-3	789	-0.38%
2018/12/25	1	15.50	0	0.00	15.50	1	2,726	0.04%
2018/12/18	0	0.00	4	16.55	16.35	-4	2,742	-0.15%
2018/11/28	0	0.00	1	15.90	15.95	-1	2,731	-0.04%
2018/11/08	0	0.00	1	15.40	15.35	-1	2,860	-0.03%
2018/11/05	1	15.40	0	0.00	15.40	1	3,023	0.03%
2018/11/01	0	0.00	2	15.55	15.40	-2	3,083	-0.06%
2018/10/31	2	15.50	0	0.00	15.95	2	3,169	0.06%
2018/10/23	1	17.70	0	0.00	17.05	1	3,223	0.03%
2018/10/16	10	17.45	10	17.55	17.15	0	3,159	0.00%
2018/10/15	3	18.25	3	17.80	18.05	0	3,026	0.00%
2018/10/12	1	17.75	5	18.05	17.65	-4	2,807	-0.14%
2018/10/09	1	16.95	1	17.10	17.60	0	2,327	0.00%
2018/10/08	0	0.00	1	15.80	16.30	-1	2,130	-0.05%
2018/10/04	1	15.80	0	0.00	15.60	1	2,071	0.05%
2018/09/26	0	0.00	0.2	15.50	15.40	-0.2	2,022	-0.01%
2018/09/18	0	0.00	2	15.20	15.20	-2	2,056	-0.10%
2018/08/23	1	16.65	0	0.00	16.80	1	1,855	0.05%
2018/08/15	0	0.00	2	16.40	16.35	-2	1,733	-0.12%
2018/08/14	5	16.70	0	0.00	16.70	5	1,644	0.30%
2018/08/08	1	17.95	1	18.15	18.20	0	1,465	0.00%
2018/08/07	2	18.10	0	0.00	18.00	2	1,414	0.14%
2018/08/06	0	0.00	1	18.00	17.90	-1	1,255	-0.08%
2018/08/03	1	17.25	0	0.00	17.30	1	1,134	0.09%
2018/08/02	0	0.00	1	16.75	17.00	-1	1,092	-0.09%
2018/07/25	1	16.10	0	0.00	16.20	1	879	0.11%
2018/07/24	0	0.00	1	15.95	16.40	-1	835	-0.12%
2018/06/11	0.3	16.90	0	0.00	16.95	0.3	866	0.03%
2018/05/14	1	17.55	0	0.00	17.50	1	1,008	0.10%
2018/05/11	0	0.00	2	17.55	17.60	-2	1,016	-0.20%
2018/04/30	0	0.00	9	17.60	17.55	-9	1,000	-0.90%
2018/04/25	1	17.30	0	0.00	17.40	1	1,042	0.10%
2018/04/23	9	17.50	0	0.00	17.45	9	1,087	0.83%
2018/04/10	2	17.73	0	0.00	17.70	2	1,153	0.17%
2018/04/03	1	17.65	0	0.00	17.70	1	1,174	0.09%
2018/03/29	15	17.50	0	0.00	17.75	15	1,164	1.29%
2018/03/23	1	17.80	0	0.00	17.75	1	1,155	0.09%
2018/03/06	20	18.65	0	0.00	18.60	20	1,195	1.67%
2018/02/12	0	0.00	9	18.80	18.80	-9	1,156	-0.78%
2018/01/31	2	20.00	4	20.03	20.15	-2	1,172	-0.17%
2018/01/22	0	0.00	1	20.35	20.20	-1	1,136	-0.09%
2018/01/10	0	0.00	0.4	21.05	21.05	-0.4	1,050	-0.04%
2018/01/08	1	21.20	0	0.00	21.20	1	1,031	0.10%
2018/01/02	0	0.00	12	21.70	21.65	-12	950	-1.26%