新興 (2605)-元富-屏東券商分點個股進出

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
28.00
漲跌
▼0.95
漲幅
-3.28%
成交量
8,317張
產業
上市航運類股
763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－元富-屏東券商分點個股進出

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

元富-屏東券商分點個股進出
元富-屏東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
2024/05/23	1	28.35	2	28.03	28.00	-1	14,075	-0.01%
2024/05/22	1	28.15	3	28.65	28.95	-2	14,147	-0.01%
2024/05/21	2	28.25	0	0.00	28.10	2	14,300	0.01%
2024/05/20	1	28.85	1	29.25	28.85	0	14,832	0.00%
2024/05/17	16.1	28.65	63	29.49	28.70	-47	14,935	-0.31%
2024/05/16	70	28.93	16	28.94	29.50	54	14,772	0.37%
2024/05/15	15	28.69	14	28.70	28.45	1	14,505	0.01%
2024/05/14	36	29.27	44	29.62	29.40	-8	14,149	-0.06%
2024/05/13	21	28.80	76	29.05	28.20	-55	12,900	-0.43%
2024/05/10	57	27.57	17	27.50	27.45	40	11,775	0.34%
2024/05/09	14	27.06	27	27.07	26.85	-13	11,194	-0.12%
2024/05/08	23	26.69	75	28.67	26.60	-52	10,816	-0.48%
2024/05/06	6	25.71	5	25.51	25.40	1	9,398	0.01%
2024/05/03	0	0.00	0.1	25.95	25.95	-0.1	9,329	0.00%
2024/05/02	0	0.00	10	25.70	25.70	-10	9,303	-0.11%
2024/04/30	1	26.10	2	25.85	26.00	-1	9,313	-0.01%
2024/04/29	23	26.56	22	26.50	26.55	1	9,260	0.01%
2024/04/26	3	26.03	1	25.95	26.60	2	9,017	0.02%
2024/04/25	7	26.01	0	0.00	25.70	7	8,833	0.08%
2024/04/24	1	25.60	2	26.05	26.15	-1	8,851	-0.01%
2024/04/23	1	25.85	1	25.90	25.90	0	8,843	0.00%
2024/04/22	10.1	26.87	5	26.98	26.00	5.1	8,812	0.06%
2024/04/19	15	26.59	31	26.28	26.60	-16	8,358	-0.19%
2024/04/18	1	25.15	0	0.00	25.15	1	7,740	0.01%
2024/04/16	23	25.10	1	26.15	25.25	22	7,912	0.28%
2024/04/15	7	26.36	2	26.60	26.40	5	8,024	0.06%
2024/04/12	2	26.25	11	26.44	26.35	-9	8,064	-0.11%
2024/04/11	1	26.00	22	26.06	26.10	-21	8,264	-0.25%
2024/04/10	10	25.00	0	0.00	24.95	10	8,698	0.11%
2024/04/09	2	24.55	21	24.96	24.95	-19	8,859	-0.21%
2024/04/03	0	0.00	1	24.00	23.90	-1	9,007	-0.01%
2024/04/02	1	24.10	0	0.00	24.10	1	9,065	0.01%
2024/03/29	0	0.00	0.1	24.15	24.05	-0.1	9,291	0.00%
2024/03/28	0	0.00	1	24.35	24.30	-1	9,545	-0.01%
2024/03/26	0	0.00	1	24.75	24.40	-1	9,921	-0.01%
2024/03/25	1.1	24.98	1	25.15	25.15	0.1	10,016	0.00%
2024/03/22	3	24.90	1	25.10	25.10	2	10,281	0.02%
2024/03/21	2	25.05	2	24.95	24.95	0	10,763	0.00%
2024/03/20	1	25.15	0	0.00	25.10	1	10,917	0.01%
2024/03/19	2	25.50	6	25.36	25.70	-4	11,173	-0.04%
2024/03/18	0	0.00	6	24.54	24.70	-6	11,585	-0.05%
2024/03/15	5	24.57	3	24.55	24.55	2	12,038	0.02%
2024/03/14	2	25.15	0	0.00	25.15	2	12,882	0.02%
2024/03/13	20	25.56	3	25.33	25.35	17	14,522	0.12%
2024/03/12	8	25.93	0	0.00	25.95	8	15,324	0.05%
2024/03/11	4	26.20	2	25.75	26.35	2	17,041	0.01%
2024/03/08	7	25.44	6	25.89	25.35	1	19,216	0.01%
2024/03/07	5	25.80	1	26.00	25.50	4	19,921	0.02%
2024/03/06	5.1	26.55	0	0.00	26.35	5.1	20,398	0.02%
2024/03/05	11	27.15	8	27.78	27.15	3	20,507	0.01%
2024/03/04	3	26.80	5	27.04	27.00	-2	20,436	-0.01%
2024/03/01	5.1	27.41	24	27.27	27.20	-19	20,874	-0.09%
2024/02/29	2	27.58	4	27.91	27.65	-2	21,012	-0.01%
2024/02/27	21	27.15	20	27.00	27.05	1	20,683	0.00%
2024/02/26	6	27.37	8	27.78	27.40	-2	20,529	-0.01%
2024/02/23	1	27.05	3	27.33	27.25	-2	20,350	-0.01%
2024/02/22	34	27.43	7	27.64	27.10	27	20,186	0.13%
2024/02/21	7	27.69	4	27.95	27.50	3	19,912	0.02%
2024/02/20	0	25.95	9	26.74	26.60	-9	19,353	-0.05%
2024/02/19	0	0.00	8	25.10	25.80	-8	19,125	-0.04%
2024/02/15	0	0.00	5	23.43	24.05	-5	18,938	-0.03%
2024/02/02	1	23.20	0	0.00	22.85	1	18,942	0.01%
2024/02/01	0	0.00	1	23.35	23.45	-1	18,981	-0.01%
2024/01/31	0	0.00	2	22.85	22.90	-2	18,979	-0.01%
2024/01/30	1	23.35	1	23.35	23.35	0	18,961	0.00%
2024/01/29	1	23.50	1	23.45	23.70	0	18,970	0.00%
2024/01/26	0	0.00	4	23.19	23.15	-4	18,972	-0.02%
2024/01/25	2	23.63	1.5	23.57	23.40	0.5	18,982	0.00%
2024/01/24	1	23.90	3	24.03	23.85	-2	19,030	-0.01%
2024/01/23	1	23.80	1	24.10	23.50	0	19,036	0.00%
2024/01/22	1	23.65	2	23.93	23.80	-1	19,033	-0.01%
2024/01/18	1	23.75	0	0.00	23.60	1	19,136	0.01%
2024/01/17	2.4	23.48	0	0.00	23.40	2.4	19,114	0.01%
2024/01/16	1	24.00	0	0.00	23.80	1	19,150	0.01%
2024/01/15	2	24.43	2	24.70	24.50	0	19,233	0.00%
2024/01/10	6	24.98	0	0.00	24.70	6	19,772	0.03%
2024/01/09	17	25.68	18	25.58	25.80	-1	19,675	-0.01%
2024/01/08	3	26.98	2	27.15	26.95	1	19,526	0.01%
2024/01/05	3.1	27.16	2	27.28	27.60	1.1	19,410	0.01%
2024/01/04	15	27.42	6	27.03	27.30	9	19,050	0.05%
2024/01/03	4	25.86	5	26.03	26.20	-1	18,525	-0.01%
2024/01/02	6	26.06	10	25.86	25.60	-4	18,647	-0.02%
2023/12/29	3	25.45	0	0.00	25.35	3	18,537	0.02%
2023/12/28	0	25.33	10	25.20	25.20	-10	18,565	-0.05%
2023/12/27	1	25.90	2	26.15	25.60	-1	18,584	-0.01%
2023/12/26	3	25.87	1	25.70	25.80	2	18,640	0.01%
2023/12/25	22	25.29	24	25.41	25.55	-2	18,655	-0.01%
2023/12/22	1	26.75	0	0.00	26.70	1	18,759	0.01%
2023/12/21	16	26.85	6	27.18	27.05	10	18,665	0.05%
2023/12/20	4	26.70	3	26.85	26.80	1	18,503	0.01%
2023/12/19	0	0.00	1	27.35	26.85	-1	18,498	-0.01%
2023/12/18	30	27.60	28	27.66	27.55	2	18,534	0.01%
2023/12/15	1	27.35	1	27.60	27.20	0	18,789	0.00%
2023/12/14	4	27.56	5	27.44	27.30	-1	18,972	-0.01%
2023/12/13	5	27.93	2	28.40	27.75	3	19,259	0.02%
2023/12/12	57	27.99	25.2	28.08	27.90	31.8	19,542	0.16%
2023/12/11	27	28.55	3	28.33	27.90	24	19,459	0.12%
2023/12/08	46.2	28.16	20	28.38	29.30	26.2	18,535	0.14%
2023/12/07	33	27.96	20	27.95	28.10	13	16,888	0.08%
2023/12/06	30	28.32	13	28.20	28.50	17	16,039	0.11%
2023/12/05	22	28.29	65	28.40	28.80	-43	14,345	-0.30%
2023/12/04	10	25.10	37	25.79	26.20	-27	12,101	-0.22%
2023/12/01	13	23.03	16	23.82	23.85	-3	11,401	-0.03%
2023/11/30	2	22.88	16	22.62	22.60	-14	10,862	-0.13%
2023/11/29	35	22.28	22	21.80	22.30	13	10,612	0.12%
2023/11/28	115	22.75	139	22.16	22.30	-24	10,412	-0.23%	大買/大賣/
2023/11/21	3	20.50	0	0.00	20.40	3	9,592	0.03%
2023/11/20	1	20.45	0	0.00	20.45	1	9,698	0.01%
2023/11/16	1	20.50	5	20.41	20.55	-4	10,185	-0.04%
2023/11/15	4	20.15	0	0.00	20.15	4	10,589	0.04%
2023/11/14	1	20.60	3	20.33	20.15	-2	10,833	-0.02%
2023/11/13	4	20.10	2	20.30	20.15	2	10,833	0.02%
2023/11/10	3	20.18	0	0.00	20.25	3	10,784	0.03%
2023/11/09	20	20.83	0	0.00	20.55	20	10,716	0.19%
2023/11/08	0	0.00	2	21.25	21.25	-2	10,699	-0.02%
2023/11/07	2	21.40	0	0.00	21.40	2	10,703	0.02%
2023/11/02	3	21.33	5	21.50	21.55	-2	10,640	-0.02%
2023/11/01	2	21.25	0	0.00	21.25	2	10,607	0.02%
2023/10/31	1	22.15	0	21.80	21.60	1	10,527	0.01%
2023/10/30	1	21.90	1.2	22.17	22.30	-0.2	10,489	0.00%
2023/10/27	10	22.06	5	22.20	22.20	5	10,461	0.05%
2023/10/26	7	22.14	3	22.45	22.25	4	10,411	0.04%
2023/10/25	32	22.86	1	23.05	22.90	31	10,421	0.30%
2023/10/24	5	22.50	10	22.77	22.95	-5	10,430	-0.05%
2023/10/23	6	22.91	3	23.10	22.70	3	10,314	0.03%
2023/10/20	3	23.58	3	23.83	23.90	0	10,141	0.00%
2023/10/19	57	23.09	60	24.27	24.45	-3	9,938	-0.03%
2023/10/18	3	23.27	3	23.45	22.75	0	9,503	0.00%
2023/10/17	1	23.00	0	0.00	22.60	1	9,367	0.01%
2023/10/16	3	23.33	0	0.00	23.10	3	9,312	0.03%
2023/10/13	2	23.83	14	23.84	23.75	-12	9,248	-0.13%
2023/10/12	15	23.44	0	0.00	23.60	15	9,136	0.16%
2023/10/11	2	23.88	0	0.00	23.85	2	9,077	0.02%
2023/10/06	3.2	24.02	4	24.23	24.30	-0.9	8,907	-0.01%
2023/10/05	3	23.17	2	23.28	23.10	1	8,616	0.01%
2023/10/04	0	0.00	1.1	22.90	22.90	-1.1	8,536	-0.01%
2023/10/03	10	22.75	2	22.90	22.90	8	8,479	0.09%
2023/10/02	5	23.10	0	0.00	22.55	5	8,403	0.06%
2023/09/28	5	24.15	25	23.95	23.75	-20	8,239	-0.24%
2023/09/27	8	23.77	10	23.78	23.60	-2	8,122	-0.02%
2023/09/26	1	23.50	1	23.85	23.30	0	7,747	0.00%
2023/09/25	1	23.25	1	23.30	23.70	0	7,734	0.00%
2023/09/22	3	22.88	7	22.95	22.90	-4	7,662	-0.05%
2023/09/21	12	23.56	2	24.05	23.30	10	7,516	0.13%
2023/09/20	4	24.66	6	24.32	23.85	-2	7,195	-0.03%
2023/09/19	7	24.03	6	24.13	23.85	1	6,443	0.02%
2023/09/18	23	23.72	6	24.22	23.70	17	6,102	0.28%
2023/09/15	6	23.28	48	23.90	24.30	-42	5,512	-0.76%
2023/09/14	17	21.86	37	22.12	22.10	-20	4,726	-0.42%
2023/09/13	1	20.55	1	20.75	20.75	0	4,352	0.00%
2023/09/12	0	0.00	1	20.80	20.80	-1	4,367	-0.02%
2023/09/11	1	20.70	0	0.00	20.40	1	4,361	0.02%
2023/09/08	2	21.13	3	21.05	20.85	-1	4,365	-0.02%
2023/09/07	1	20.60	2	20.70	20.50	-1	4,285	-0.02%
2023/09/06	3	20.95	2	21.20	20.95	1	4,247	0.02%
2023/09/05	1	20.35	3	20.62	20.60	-2	4,136	-0.05%
2023/09/04	1	19.75	8	20.39	20.30	-7	4,141	-0.17%
2023/09/01	2	19.78	1	20.05	19.80	1	4,114	0.02%
2023/08/31	1	20.00	0	0.00	19.95	1	4,124	0.02%
2023/08/30	1	19.90	1	20.15	20.15	0	4,135	0.00%
2023/08/29	0	0.00	1	19.80	20.00	-1	4,128	-0.02%
2023/08/28	1	19.65	0	0.00	19.50	1	4,147	0.02%
2023/08/24	4	20.55	0	0.00	20.10	4	4,108	0.10%
2023/08/23	7	21.39	8	21.38	21.25	-1	4,004	-0.02%
2023/08/22	1	21.00	5	20.59	21.15	-4	3,712	-0.11%
2023/08/21	26	19.71	3	20.00	19.85	23	3,431	0.67%
2023/08/18	0	20.70	20	20.95	20.95	-20	2,996	-0.67%
2023/08/16	1	18.15	2	18.35	18.30	-1	2,673	-0.04%
2023/08/15	1	18.20	1	18.35	18.30	0	2,686	0.00%
2023/08/14	4	18.43	1	18.15	18.15	3	2,692	0.11%
2023/08/10	0	0.00	1	18.90	18.90	-1	2,633	-0.04%
2023/08/09	1	18.80	0	0.00	18.80	1	2,630	0.04%
2023/08/08	0	0.00	3	19.00	18.95	-3	2,644	-0.11%
2023/08/02	1	19.10	0	0.00	19.10	1	2,817	0.04%
2023/07/31	3	18.95	0	0.00	18.80	3	2,774	0.11%
2023/07/28	11	19.47	11	19.33	19.30	0	2,744	0.00%
2023/07/24	2.1	18.50	0	0.00	18.35	2.1	2,678	0.08%
2023/07/19	50	18.94	0	0.00	18.75	50	2,738	1.83%
2023/07/14	0.1	19.20	0	0.00	19.00	0.1	2,789	0.00%
2023/07/12	6	19.08	0	0.00	19.05	6	2,822	0.21%
2023/07/10	5	19.55	0	0.00	19.55	5	2,869	0.17%
2023/07/07	5	19.85	0	0.00	19.80	5	2,903	0.17%
2023/07/06	5	20.09	0	0.00	20.10	5	2,903	0.17%
2023/07/04	1	20.70	0	0.00	20.60	1	3,031	0.03%
2023/07/03	3	20.80	1	21.00	20.80	2	3,184	0.06%
2023/06/30	3	20.17	0	0.00	20.10	3	3,158	0.09%
2023/06/29	0.1	20.20	0	20.20	20.05	0	3,146	0.00%
2023/06/27	1	21.30	0	0.00	20.75	1	3,263	0.03%
2023/06/26	0	21.30	8	21.30	21.25	-8	3,363	-0.24%
2023/06/20	2	21.15	0	0.00	21.15	2	3,528	0.06%
2023/06/08	1	21.85	1	22.15	21.75	0	4,624	0.00%
2023/06/01	6	20.47	0	0.00	20.45	6	5,466	0.11%
2023/05/31	0.1	21.00	0	0.00	20.80	0.1	5,852	0.00%
2023/05/30	1	21.05	0	0.00	21.05	1	6,669	0.01%
2023/05/29	0.1	21.70	0	0.00	21.45	0.1	7,857	0.00%
2023/05/26	1	21.50	1	21.50	21.40	0	8,511	0.00%
2023/05/25	0.1	22.10	0	0.00	22.00	0.1	8,858	0.00%
2023/05/23	0	0.00	1	22.50	22.30	-1	8,896	-0.01%
2023/05/22	0	0.00	1	22.35	22.50	-1	8,899	-0.01%
2023/05/11	1	22.35	0	0.00	22.05	1	8,900	0.01%
2023/05/10	1	22.35	0	0.00	22.45	1	8,826	0.01%
2023/05/09	0	0.00	1	21.40	21.40	-1	8,701	-0.01%
2023/05/05	1	21.80	0	0.00	21.65	1	8,720	0.01%
2023/05/02	4	21.89	3	22.10	22.20	1	8,780	0.01%
2023/04/28	1	22.45	0	0.00	22.50	1	8,760	0.01%
2023/04/26	2	22.25	0	0.00	22.25	2	8,721	0.02%
2023/04/25	0	0.00	25	22.51	22.40	-25	8,694	-0.29%
2023/04/18	1	24.55	0	0.00	24.50	1	8,575	0.01%
2023/04/17	0	0.00	0	25.40	25.25	0	8,545	0.00%
2023/04/11	0	25.45	1	25.55	25.40	-1	8,461	-0.01%
2023/04/10	0	0.00	3	25.58	25.60	-3	8,468	-0.04%
2023/04/07	0	0.00	0	25.65	25.70	0	8,480	0.00%
2023/04/06	7	25.61	7	25.51	25.50	0	8,432	0.00%
2023/03/31	0	0.00	1.1	24.79	24.75	-1.1	8,349	-0.01%
2023/03/30	0	0.00	0.1	24.45	24.45	-0.1	8,645	0.00%
2023/03/29	0	0.00	2	24.33	24.45	-2	8,700	-0.02%
2023/03/28	1	24.65	1	25.10	24.35	0	8,788	0.00%
2023/03/27	1	23.95	5.1	24.71	24.90	-4.1	8,738	-0.05%
2023/03/24	1.1	23.70	1	23.95	24.00	0.1	8,728	0.00%
2023/03/23	1	24.40	4	23.99	23.75	-3	8,719	-0.03%
2023/03/22	2	25.50	3	25.78	24.85	-1	8,581	-0.01%
2023/03/21	2	24.73	1	24.95	24.75	1	8,388	0.01%
2023/03/20	1	24.65	1	24.95	24.45	0	8,336	0.00%
2023/03/17	3	24.85	0	0.00	24.65	3	8,284	0.04%
2023/03/16	26	25.54	3	25.93	25.10	23	8,185	0.28%
2023/03/15	1	25.80	3	26.17	25.90	-2	7,998	-0.03%
2023/03/14	1	25.15	3	25.10	25.00	-2	7,709	-0.03%
2023/03/13	1	24.55	1	24.75	24.60	0	7,587	0.00%
2023/03/10	0	0.00	1	24.95	25.00	-1	7,522	-0.01%
2023/03/09	0	0.00	18	25.65	25.50	-18	7,367	-0.24%
2023/03/08	11	25.80	19	26.06	25.65	-8	7,310	-0.11%
2023/03/07	1	26.45	7	26.55	26.45	-6	7,152	-0.08%
2023/03/06	17	26.42	10	26.62	26.85	7	7,073	0.10%
2023/03/03	8	26.21	5	26.63	27.00	3	6,800	0.04%
2023/03/02	35	26.72	4	26.51	26.10	31	6,399	0.48%
2023/03/01	30.1	26.66	15	26.19	25.40	15.1	5,622	0.27%
2023/02/24	9	24.88	55	25.56	25.70	-46	4,432	-1.04%
2023/02/23	8	23.15	1	22.70	23.40	7	3,756	0.19%
2023/02/22	0	0.00	3	21.38	21.30	-3	3,407	-0.09%
2023/02/21	0	0.00	1	21.05	21.25	-1	3,384	-0.03%
2023/02/20	0	0.00	10	21.10	21.00	-10	3,461	-0.29%
2023/02/17	3	20.83	0	0.00	20.75	3	3,466	0.09%
2023/02/14	0	0.00	2	20.40	20.45	-2	3,519	-0.06%
2023/02/13	0	0.00	2	19.97	20.05	-2	3,539	-0.06%
2023/02/10	1	20.05	0	0.00	19.85	1	3,590	0.03%
2023/02/09	2	20.33	2	20.55	20.30	0	3,628	0.00%
2023/02/08	0	0.00	1	20.35	20.30	-1	3,651	-0.03%
2023/02/07	1	20.15	0	0.00	20.25	1	3,662	0.03%
2023/02/06	1	20.15	1	20.35	20.25	0	3,680	0.00%
2023/02/03	2	20.35	1	20.60	20.40	1	3,691	0.03%
2023/02/01	1	20.15	5	20.29	20.40	-4	3,684	-0.11%
2023/01/31	0	0.00	4	19.81	20.20	-4	3,663	-0.11%
2023/01/30	2	19.10	2	19.25	19.40	0	3,625	0.00%
2023/01/13	1	19.40	1	19.60	19.35	0	3,647	0.00%
2023/01/12	0	0.00	1	19.45	19.45	-1	3,658	-0.03%
2023/01/11	1	19.30	1	19.50	19.35	0	3,659	0.00%
2023/01/10	3	19.30	1	19.40	19.25	2	3,658	0.05%
2023/01/09	1	18.95	1	19.15	19.15	0	3,677	0.00%
2023/01/06	1	18.95	0	0.00	19.05	1	3,705	0.03%
2023/01/05	5	19.08	0	0.00	19.00	5	3,739	0.13%
2023/01/04	3	19.43	0	0.00	19.20	3	3,734	0.08%
2023/01/03	3	19.80	0	0.00	19.65	3	3,725	0.08%
2022/12/27	10	20.95	0	0.00	20.65	10	3,757	0.27%
2022/12/26	0	0.00	1	19.90	20.30	-1	3,714	-0.03%
2022/12/23	3	20.68	1	20.50	20.65	2	3,703	0.05%
2022/12/22	1	20.90	0	0.00	21.40	1	3,650	0.03%
2022/12/20	2	20.28	0	0.00	20.10	2	3,388	0.06%
2022/12/16	1	20.55	0	0.00	20.65	1	3,428	0.03%
2022/12/15	0.1	20.40	0	0.00	20.45	0.1	3,384	0.00%
2022/12/14	1	19.80	1	19.95	19.95	0	3,491	0.00%
2022/12/13	0	0.00	2	20.05	20.10	-2	3,492	-0.06%
2022/12/12	0	0.00	4	19.78	19.65	-4	3,499	-0.11%
2022/12/09	0	0.00	2	19.55	19.60	-2	3,547	-0.06%
2022/12/07	1	19.20	0	0.00	18.90	1	3,746	0.03%
2022/12/06	6	19.55	2	20.08	19.15	4	3,731	0.11%
2022/12/05	2	19.83	1	20.05	19.90	1	3,731	0.03%
2022/12/02	2	19.95	0	0.00	19.75	2	3,727	0.05%
2022/11/30	1	19.95	1	20.15	20.10	0	3,679	0.00%
2022/11/29	0	0.00	1	19.90	20.10	-1	3,683	-0.03%
2022/11/28	1	19.50	0	0.00	19.45	1	3,679	0.03%
2022/11/24	0	0.00	1	19.45	19.45	-1	3,637	-0.03%
2022/11/23	0	19.15	1	18.95	19.25	-1	3,630	-0.03%
2022/11/16	3	19.20	13	19.55	19.05	-10	3,815	-0.26%
2022/11/14	0	0.00	1	19.20	19.15	-1	4,233	-0.02%
2022/11/11	2	18.80	1	19.15	18.75	1	4,545	0.02%
2022/11/10	1	18.75	1	18.55	18.65	0	4,525	0.00%
2022/11/09	6	18.33	6	18.49	18.35	0	4,511	0.00%
2022/11/08	1	18.50	1	18.75	18.70	0	4,494	0.00%
2022/11/07	1	18.20	3	18.40	18.45	-2	4,462	-0.04%
2022/11/02	1	17.70	1	17.90	17.60	0	4,418	0.00%
2022/11/01	2	17.53	0	0.00	17.50	2	4,426	0.05%
2022/10/26	1	18.15	1	18.35	18.30	0	4,565	0.00%
2022/10/25	0	0.00	1.1	18.59	18.30	-1.1	4,579	-0.02%
2022/10/24	0	0.00	1	18.60	18.30	-1	4,594	-0.02%
2022/10/18	1	18.25	2	18.48	18.40	-1	4,838	-0.02%
2022/10/17	1	17.90	1	18.00	18.00	0	5,177	0.00%
2022/10/14	0	0.00	2	18.52	18.65	-2	5,538	-0.04%
2022/10/13	1	18.15	0	0.00	17.45	1	5,626	0.02%
2022/10/12	10	18.60	0	0.00	18.65	10	5,660	0.18%
2022/10/11	1	19.25	1	19.45	19.30	0	5,650	0.00%
2022/10/06	1	19.50	1	19.65	19.85	0	5,659	0.00%
2022/10/05	2	19.53	2	19.73	19.55	0	5,671	0.00%
2022/10/03	0	0.00	1	18.40	18.35	-1	5,630	-0.02%
2022/09/30	1	18.05	1	18.20	18.20	0	5,638	0.00%
2022/09/28	7	19.09	0	0.00	18.60	7	5,604	0.12%
2022/09/26	1	20.64	0	0.00	19.85	1	5,552	0.02%
2022/09/23	0	0.00	1	21.55	21.30	-1	5,520	-0.02%
2022/09/22	1	21.15	2.9	21.31	21.20	-1.9	5,439	-0.03%
2022/09/21	5	21.74	6	21.60	21.40	-1	5,394	-0.02%
2022/09/20	0	0.00	1	21.30	20.90	-1	5,261	-0.02%
2022/09/19	6	20.85	0	0.00	20.65	6	5,321	0.11%
2022/09/16	0	0.00	0.2	22.00	21.85	-0.2	5,335	0.00%
2022/09/15	3	21.67	3.1	21.98	21.75	-0.1	5,368	0.00%
2022/09/12	2	20.65	0	0.00	20.50	2	5,378	0.04%
2022/09/06	0	0.00	30	20.20	20.10	-30	5,500	-0.55%
2022/09/05	1	20.10	0	0.00	20.10	1	5,528	0.02%
2022/09/02	5	20.20	0	0.00	20.20	5	5,542	0.09%
2022/09/01	9	20.91	10	20.75	20.75	-1	5,521	-0.02%
2022/08/30	1	21.45	0	0.00	21.55	1	5,504	0.02%
2022/08/29	10	21.50	0	0.00	21.55	10	5,509	0.18%
2022/08/25	1	23.10	1	23.35	23.00	0	5,442	0.00%
2022/08/24	0	0.00	1	23.25	23.15	-1	5,448	-0.02%
2022/08/23	2	23.85	1	24.35	23.70	1	5,430	0.02%
2022/08/22	2	23.18	3	23.37	23.95	-1	5,325	-0.02%
2022/08/19	17.1	24.27	3	24.42	24.20	14.1	5,266	0.27%
2022/08/18	1	24.30	29.2	23.48	24.75	-28.2	4,912	-0.57%
2022/08/17	1	22.85	1	23.15	22.50	0	4,621	0.00%
2022/08/16	0	0.00	1	22.60	22.65	-1	4,660	-0.02%
2022/08/15	0	0.00	1	22.05	22.45	-1	4,882	-0.02%
2022/08/12	0	0.00	1	22.40	22.50	-1	4,995	-0.02%
2022/08/11	1	22.80	1	22.50	22.40	0	5,046	0.00%
2022/08/10	2	22.75	1	23.00	22.75	1	5,053	0.02%
2022/08/09	1	22.85	1	23.10	23.05	0	5,114	0.00%
2022/08/04	2	22.30	0	0.00	22.60	2	5,434	0.04%
2022/08/03	7	23.15	1	23.75	22.95	6	5,635	0.11%
2022/08/02	15	23.18	2	23.30	23.60	13	5,814	0.22%
2022/08/01	0	0.00	10	23.70	24.00	-10	5,911	-0.17%
2022/07/29	11	23.50	2	23.85	23.70	9	6,043	0.15%
2022/07/28	1	23.65	0	0.00	23.50	1	6,318	0.02%
2022/07/27	2	23.65	2	23.98	23.70	0	6,772	0.00%
2022/07/26	4	24.19	1	23.60	23.60	3	6,987	0.04%
2022/07/25	0	0.00	1	24.80	24.50	-1	7,305	-0.01%
2022/07/22	3	25.75	4.1	25.70	25.50	-1.1	7,465	-0.01%
2022/07/21	11.1	24.75	7	24.85	24.85	4.1	7,566	0.05%
2022/07/20	3	22.77	3	22.68	22.60	0	7,556	0.00%
2022/07/19	2.1	21.48	3	21.70	21.50	-0.9	7,949	-0.01%
2022/07/08	0.1	20.85	1	21.10	21.00	-0.9	11,738	-0.01%
2022/07/07	1	19.90	1	20.05	20.40	0	11,743	0.00%
2022/07/05	0	0.00	1	20.25	20.45	-1	11,756	-0.01%
2022/07/04	1	19.85	1	20.10	19.75	0	11,744	0.00%
2022/07/01	0	0.00	6	19.49	19.20	-6	11,731	-0.05%
2022/06/30	2	21.13	3	20.45	20.40	-1	11,679	-0.01%
2022/06/29	2	21.20	2	21.30	21.20	0	11,651	0.00%
2022/06/28	1	21.55	1	21.80	21.85	0	11,632	0.00%
2022/06/27	1	21.55	2	21.80	21.90	-1	11,618	-0.01%
2022/06/23	1	20.80	0	0.00	20.25	1	11,530	0.01%
2022/06/22	2	20.98	2	21.20	20.80	0	11,492	0.00%
2022/06/21	0	0.00	1	21.60	21.55	-1	11,420	-0.01%
2022/06/20	3	21.72	5	21.24	20.85	-2	11,394	-0.02%
2022/06/16	2	23.60	5	23.10	22.95	-3	11,333	-0.03%
2022/06/14	31	24.08	0	0.00	24.40	31	11,358	0.27%
2022/06/13	0	0.00	5	24.70	24.50	-5	11,431	-0.04%
2022/06/10	1	25.80	0	0.00	25.70	1	11,566	0.01%
2022/06/09	5	26.24	0	0.00	26.00	5	11,788	0.04%
2022/06/08	3	26.60	1	26.55	26.55	2	12,167	0.02%
2022/06/07	1	26.85	2	26.60	26.55	-1	12,938	-0.01%
2022/06/06	2	27.03	1	27.40	26.95	1	13,067	0.01%
2022/06/02	2	27.10	1	27.40	27.00	1	13,199	0.01%
2022/06/01	0	0.00	8	27.23	27.25	-8	13,321	-0.06%
2022/05/31	2	26.95	3	27.10	26.95	-1	13,419	-0.01%
2022/05/30	0	0.00	4	27.03	27.10	-4	13,493	-0.03%
2022/05/27	2	26.88	2	26.85	26.85	0	13,520	0.00%
2022/05/26	11	27.13	12	27.23	27.00	-1	13,610	-0.01%
2022/05/25	1	26.95	12	26.98	26.95	-11	13,824	-0.08%
2022/05/24	2	26.93	9	26.83	27.10	-7	13,941	-0.05%
2022/05/23	14.1	27.33	17	26.97	26.85	-3	14,091	-0.02%
2022/05/20	9	26.43	5	26.36	26.05	4	13,981	0.03%
2022/05/18	5	26.51	5	26.65	26.50	0	14,198	0.00%
2022/05/17	9	26.17	1	26.55	26.10	8	14,197	0.06%
2022/05/16	4	26.55	4	26.59	26.70	0	14,172	0.00%
2022/05/13	4	26.84	2	27.08	26.65	2	14,126	0.01%
2022/05/12	5	27.25	3	28.20	26.50	2	14,044	0.01%
2022/05/11	9	28.08	41	27.90	27.90	-32	13,901	-0.23%
2022/05/10	12	29.65	10	29.66	29.25	2	13,714	0.01%
2022/05/09	4	29.90	2	30.58	29.20	2	13,542	0.01%
2022/05/06	16	30.25	6	30.11	30.15	10	13,483	0.07%
2022/05/05	13	30.12	4	30.45	30.40	9	13,386	0.07%
2022/05/04	24	30.62	39	30.73	30.20	-15	13,143	-0.11%
2022/05/03	21	29.49	18	29.46	29.50	3	12,726	0.02%
2022/04/29	11	30.03	14	29.72	30.05	-3	12,531	-0.02%
2022/04/28	4	28.56	9	28.91	28.25	-5	12,190	-0.04%
2022/04/27	15	29.09	12	28.81	28.75	3	11,951	0.03%
2022/04/26	13	29.53	14	29.41	28.40	-1	11,537	-0.01%
2022/04/25	13	31.27	3	30.73	30.50	10	11,187	0.09%
2022/04/22	77	32.60	106	32.79	33.00	-29	10,690	-0.27%	大賣/
2022/04/21	60	31.50	35	31.22	31.95	25	9,153	0.27%
2022/04/20	13	29.85	11	30.49	29.20	2	8,103	0.02%
2022/04/19	2	28.30	2	27.83	28.15	0	7,118	0.00%
2022/04/18	3	27.55	1	27.95	27.30	2	7,038	0.03%
2022/04/15	0	0.00	2	27.73	27.75	-2	7,025	-0.03%
2022/04/14	1	27.05	5	27.24	27.30	-4	6,965	-0.06%
2022/04/12	1	26.15	0	0.00	25.90	1	6,961	0.01%
2022/04/11	0	0.00	1	27.35	26.50	-1	6,973	-0.01%
2022/04/08	0	0.00	1	27.20	26.90	-1	6,999	-0.01%
2022/04/07	2	26.55	1	26.50	26.50	1	7,039	0.01%
2022/04/06	1	27.30	0	0.00	27.30	1	7,050	0.01%
2022/04/01	2	27.75	0	0.00	27.80	2	7,123	0.03%
2022/03/31	2	27.90	0	0.00	27.90	2	7,189	0.03%
2022/03/25	2	28.23	0	0.00	27.85	2	7,742	0.03%
2022/03/24	2	28.53	0	0.00	28.55	2	7,738	0.03%
2022/03/23	0	0.00	1	28.90	28.75	-1	7,841	-0.01%
2022/03/22	2	28.68	30	28.81	28.60	-28	7,898	-0.35%
2022/03/21	1	28.55	2	28.85	28.95	-1	8,006	-0.01%
2022/03/17	0	0.00	1	27.80	28.25	-1	8,065	-0.01%
2022/03/16	0	0.00	1	27.70	27.50	-1	8,091	-0.01%
2022/03/15	4	28.45	1	29.00	27.40	3	8,137	0.04%
2022/03/14	3	29.08	0	0.00	28.80	3	8,432	0.04%
2022/03/11	18	29.74	14	29.35	29.60	4	8,444	0.05%
2022/03/10	4	29.23	11	30.55	30.00	-7	8,269	-0.08%
2022/03/09	0	0.00	3	27.98	28.15	-3	7,648	-0.04%
2022/03/08	7	27.44	4	27.58	26.90	3	7,804	0.04%
2022/03/07	0	0.00	1.5	27.86	28.00	-1.5	7,813	-0.02%
2022/03/04	1	28.20	4	28.70	28.40	-3	7,872	-0.04%
2022/03/03	0	0.00	4	28.25	28.60	-4	7,866	-0.05%
2022/03/02	8	28.09	7	28.27	27.85	1	7,971	0.01%
2022/03/01	17	28.17	4.4	28.33	28.15	12.6	8,153	0.15%
2022/02/25	1	28.85	2	28.68	28.20	-1	8,264	-0.01%
2022/02/24	2	27.78	5	28.43	27.30	-3	8,173	-0.04%
2022/02/23	3	27.98	3	28.72	28.15	0	8,174	0.00%
2022/02/22	4	28.06	0	0.00	27.50	4	8,051	0.05%
2022/02/21	0	0.00	1	28.35	28.20	-1	8,013	-0.01%
2022/02/18	1	28.00	0	0.00	28.00	1	7,872	0.01%
2022/02/17	1	27.15	1	27.40	27.35	0	7,886	0.00%
2022/02/16	2	27.10	0	0.00	27.25	2	7,942	0.03%
2022/02/15	0	0.00	2	27.00	26.70	-2	8,035	-0.02%
2022/02/14	2	26.60	1	27.10	26.50	1	8,213	0.01%
2022/02/11	0	0.00	5	27.11	27.00	-5	8,362	-0.06%
2022/02/10	3	26.80	5	27.08	26.90	-2	8,711	-0.02%
2022/02/09	1	26.10	2	26.50	26.70	-1	8,825	-0.01%
2022/02/08	1	25.50	4	26.19	26.40	-3	8,857	-0.03%
2022/02/07	2	24.60	3	25.10	25.70	-1	8,953	-0.01%
2022/01/26	1	24.10	2	24.60	24.55	-1	9,350	-0.01%
2022/01/25	6	24.38	1	24.30	24.05	5	9,484	0.05%
2022/01/24	1	25.00	2	24.93	25.15	-1	9,524	-0.01%
2022/01/21	4.1	25.83	1	25.50	25.25	3.1	9,680	0.03%
2022/01/20	0	0.00	11	26.31	26.45	-11	9,740	-0.11%
2022/01/19	2	26.50	0	0.00	26.30	2	9,896	0.02%
2022/01/18	1	27.10	1	27.50	26.95	0	10,071	0.00%
2022/01/14	5	26.58	1	27.00	27.05	4	10,580	0.04%
2022/01/13	0	0.00	1	27.45	27.10	-1	10,729	-0.01%
2022/01/12	0	0.00	2	27.90	27.25	-2	10,847	-0.02%
2022/01/11	0	0.00	1	28.00	27.75	-1	10,983	-0.01%
2022/01/10	2.1	27.88	1	28.20	27.80	1.1	11,386	0.01%
2022/01/06	1	28.85	0	0.00	28.75	1	11,917	0.01%
2022/01/05	0	0.00	2	29.50	28.90	-2	12,229	-0.02%
2022/01/03	1	28.90	4	28.70	29.00	-3	13,097	-0.02%
2021/12/30	1	29.65	1	29.90	29.20	0	13,938	0.00%
2021/12/29	0	0.00	3	29.65	29.50	-3	14,225	-0.02%
2021/12/28	1	29.25	2	29.88	29.25	-1	14,596	-0.01%
2021/12/27	5	29.40	1	29.75	29.25	4	15,436	0.03%
2021/12/24	5	29.83	0	0.00	29.55	5	16,233	0.03%
2021/12/23	11	30.35	2	30.70	30.00	9	17,091	0.05%
2021/12/22	6	30.91	22	31.02	30.60	-16	17,714	-0.09%
2021/12/21	24	31.23	8	30.56	31.35	16	17,683	0.09%
2021/12/20	1	29.80	7	29.84	29.75	-6	17,477	-0.03%
2021/12/17	3	30.15	5	30.50	29.95	-2	17,573	-0.01%
2021/12/16	1	29.80	0	0.00	29.60	1	17,526	0.01%
2021/12/15	8	29.90	2	29.58	29.75	6	17,501	0.03%
2021/12/14	6	29.66	1	30.70	29.00	5	17,464	0.03%
2021/12/13	1	30.15	2	30.70	30.55	-1	17,450	-0.01%
2021/12/10	7	30.56	10	30.60	30.60	-3	17,505	-0.02%
2021/12/09	18	31.01	10	31.33	31.10	8	17,714	0.05%
2021/12/08	29.1	31.44	12	31.71	31.20	17.1	17,835	0.10%
2021/12/07	2	29.78	6	30.08	30.95	-4	17,465	-0.02%
2021/12/06	4	29.76	15.1	29.86	30.05	-11.1	17,332	-0.06%
2021/12/03	13	29.30	2	29.30	28.80	11	17,262	0.06%
2021/12/02	8	29.59	20	29.66	29.40	-12	17,458	-0.07%
2021/12/01	7	28.42	2	28.50	28.65	5	17,372	0.03%
2021/11/30	2	28.48	4	28.56	29.00	-2	17,498	-0.01%
2021/11/29	6	27.65	9	27.70	27.15	-3	17,572	-0.02%
2021/11/26	5	27.89	2	28.73	27.40	3	17,809	0.02%
2021/11/25	12	29.38	2	29.55	28.85	10	17,935	0.06%
2021/11/24	5	28.90	6.5	29.18	30.05	-1.5	18,295	-0.01%
2021/11/23	8	28.62	14	28.74	28.70	-6	18,414	-0.03%
2021/11/22	3	28.02	10	28.23	28.00	-7	19,057	-0.04%
2021/11/19	14	28.20	14	28.72	27.70	0	20,488	0.00%
2021/11/18	2	28.45	5	28.96	28.55	-3	22,165	-0.01%
2021/11/17	7	28.64	0	0.00	28.35	7	22,237	0.03%
2021/11/16	1	28.75	11.2	28.97	29.50	-10.2	22,449	-0.05%
2021/11/15	4	28.81	5	28.45	28.55	-1	22,949	0.00%
2021/11/12	6	29.18	6	29.37	29.20	0	23,397	0.00%
2021/11/11	2	29.60	1	30.00	29.30	1	23,441	0.00%
2021/11/10	19	30.04	13	29.95	29.60	6	23,428	0.03%
2021/11/09	31	29.92	19	30.10	30.00	12	23,447	0.05%
2021/11/08	10	28.76	13.3	29.22	29.70	-3.3	23,286	-0.01%
2021/11/05	5	28.17	3	28.40	28.40	2	23,459	0.01%
2021/11/04	11	28.61	5.4	28.76	28.35	5.6	23,601	0.02%
2021/11/03	7	28.96	4.1	29.60	28.60	2.9	23,613	0.01%
2021/11/02	3	28.20	1	28.25	28.15	2	23,632	0.01%
2021/11/01	2	27.70	2	28.18	27.80	0	23,536	0.00%
2021/10/29	5	27.24	8	27.61	27.70	-3	23,490	-0.01%
2021/10/27	1	27.70	2	27.80	27.50	-1	23,567	0.00%
2021/10/26	2	28.30	0	0.00	28.85	2	24,010	0.01%
2021/10/25	3	27.55	11	28.00	28.05	-8	24,425	-0.03%
2021/10/22	13	27.35	8	27.58	27.40	5	24,559	0.02%
2021/10/21	2	29.23	5	29.65	29.00	-3	24,781	-0.01%
2021/10/20	1	29.10	2	28.85	28.85	-1	24,809	0.00%
2021/10/19	6	29.18	6	29.63	29.15	0	25,173	0.00%
2021/10/18	7	28.63	3	29.50	29.20	4	25,495	0.02%
2021/10/15	10	30.84	5	30.76	30.70	5	25,478	0.02%
2021/10/14	11	31.38	9	31.23	30.90	2	25,577	0.01%
2021/10/13	0	0.00	2	33.75	31.90	-2	25,525	-0.01%
2021/10/12	3	34.60	0	0.00	33.65	3	26,659	0.01%
2021/10/08	14	36.80	9	36.93	36.25	5	27,292	0.02%
2021/10/07	0.2	36.56	4	36.58	36.40	-3.8	27,775	-0.01%
2021/10/06	1	34.50	2	34.90	34.00	-1	27,723	0.00%
2021/10/05	3	35.33	3	35.62	35.95	0	28,502	0.00%
2021/10/04	4	35.79	16	36.18	36.50	-12	28,379	-0.04%
2021/10/01	13.1	36.59	2	37.63	35.90	11.1	27,858	0.04%
2021/09/30	14.1	37.88	8	39.38	39.85	6.1	27,282	0.02%
2021/09/29	3.1	37.30	3	36.83	36.25	0.1	26,780	0.00%
2021/09/28	0	0.00	1	35.35	35.50	-1	26,681	0.00%
2021/09/27	0	0.00	1	37.60	36.50	-1	26,967	0.00%
2021/09/24	0	0.00	6	37.14	37.05	-6	27,389	-0.02%
2021/09/23	0	0.00	1	36.00	36.00	-1	27,895	0.00%
2021/09/22	2	35.65	1	35.45	35.45	1	28,899	0.00%
2021/09/17	2	36.38	4	36.10	36.40	-2	29,389	-0.01%
2021/09/16	0	0.00	1	36.40	36.10	-1	29,676	0.00%
2021/09/15	0	0.00	1	37.55	37.05	-1	31,292	0.00%
2021/09/14	10	37.74	23	38.06	37.00	-13	33,519	-0.04%
2021/09/13	17	37.53	5	38.15	37.20	12	34,893	0.03%
2021/09/10	2	35.60	1.1	35.76	35.85	0.9	35,042	0.00%
2021/09/09	3	35.38	0	0.00	35.30	3	35,802	0.01%
2021/09/07	3	36.88	4	37.09	36.35	-1	37,562	0.00%
2021/09/06	3	37.05	3	36.85	35.80	0	38,023	0.00%
2021/09/03	3	37.37	6.3	37.50	37.70	-3.3	38,313	-0.01%
2021/09/02	4.3	38.14	4	38.68	38.90	0.3	38,214	0.00%
2021/09/01	7	38.95	31	40.01	38.50	-24	38,146	-0.06%
2021/08/31	8	41.26	0.3	41.33	40.40	7.7	38,165	0.02%
2021/08/30	29.3	42.23	4	41.58	41.60	25.3	38,191	0.07%
2021/08/27	2	41.53	1	41.60	41.00	1	37,861	0.00%
2021/08/26	20	43.46	12.1	43.11	42.75	7.9	37,985	0.02%
2021/08/25	30.1	42.47	25	42.44	43.10	5	38,102	0.01%
2021/08/24	25	42.08	36.1	42.82	43.25	-11.1	36,942	-0.03%
2021/08/23	2	38.23	1	39.35	39.35	1	35,626	0.00%
2021/08/20	1	35.85	7	35.64	35.80	-6	35,917	-0.02%
2021/08/19	10	36.07	7	35.38	34.50	3	36,090	0.01%
2021/08/18	5	34.56	7	34.11	35.70	-2	35,873	-0.01%
2021/08/13	31	35.43	47	36.01	34.90	-16	37,687	-0.04%
2021/08/12	1	36.00	10	35.13	35.95	-9	37,874	-0.02%
2021/08/11	20	35.45	18	35.69	35.40	2	38,208	0.01%
2021/08/09	7	39.07	7	38.73	38.20	0	38,463	0.00%
2021/08/06	5	39.65	5	39.77	38.25	0	38,865	0.00%
2021/08/05	0	0.00	1	37.55	37.55	-1	38,783	0.00%
2021/08/04	12	38.81	10	38.84	38.50	2	39,050	0.01%
2021/08/03	3	38.77	2	38.43	38.25	1	40,143	0.00%
2021/08/02	4	39.00	2	38.90	38.90	2	40,483	0.00%
2021/07/30	13.1	40.03	6	40.18	38.40	7.1	40,492	0.02%
2021/07/29	7	40.79	5	40.77	41.90	2	40,012	0.00%
2021/07/28	7	37.65	11	38.14	38.20	-4	39,583	-0.01%
2021/07/27	3	38.75	11.2	38.09	37.65	-8.2	39,417	-0.02%
2021/07/26	4.1	39.99	5	39.50	38.60	-0.9	39,346	0.00%
2021/07/23	12	40.81	6	41.03	40.30	6	39,342	0.02%
2021/07/22	0	0.00	3	39.15	39.90	-3	39,101	-0.01%
2021/07/21	7	39.39	4	39.68	38.75	3	38,911	0.01%
2021/07/20	2	41.93	8	41.58	41.35	-6	38,951	-0.02%
2021/07/19	4.1	45.37	1	43.90	43.75	3.1	40,114	0.01%
2021/07/16	52	47.20	50	47.75	44.85	2	41,146	0.00%
2021/07/15	10	44.51	15.1	45.03	46.40	-5.1	41,185	-0.01%
2021/07/14	54	43.18	13	43.17	42.20	41	42,389	0.10%
2021/07/13	27	44.75	10	43.82	43.00	17	42,183	0.04%
2021/07/12	36.2	48.65	18	48.55	46.40	18.2	42,060	0.04%
2021/07/09	0	0.00	2	48.70	49.00	-2	41,030	0.00%
2021/07/08	6	47.23	9.1	46.34	50.90	-3.1	41,077	-0.01%
2021/07/07	21	48.32	10.3	48.67	46.35	10.7	40,963	0.03%
2021/07/06	11.2	48.40	5	48.80	47.70	6.2	40,853	0.02%
2021/07/05	22	49.03	22	48.80	49.00	0	40,576	0.00%
2021/07/02	14.5	55.06	27.4	54.46	54.00	-12.9	40,090	-0.03%
2021/07/01	25	56.16	9.6	56.09	56.50	15.4	39,808	0.04%
2021/06/30	18	52.97	9	51.13	53.90	9	39,398	0.02%
2021/06/29	59	51.58	77.2	52.18	51.90	-18.2	38,902	-0.05%
2021/06/28	6	49.73	17.1	49.79	49.90	-11.1	38,022	-0.03%
2021/06/25	5	45.40	21	45.40	45.40	-16	37,521	-0.04%
2021/06/24	32.2	40.21	47	40.65	41.30	-14.9	37,242	-0.04%
2021/06/23	152.5	37.57	62.3	37.94	37.55	90.2	35,612	0.25%	大買/
2021/06/22	30.6	39.48	50.4	39.69	39.90	-19.8	33,373	-0.06%
2021/06/21	3	36.30	36	36.30	36.30	-33	31,830	-0.10%
2021/06/18	36	32.78	45	32.61	33.00	-9	31,713	-0.03%
2021/06/17	15	29.21	19.1	29.19	30.00	-4.1	31,502	-0.01%
2021/06/16	33	29.22	43.2	29.41	28.50	-10.2	30,980	-0.03%
2021/06/15	46	29.09	86	28.76	29.45	-40	30,498	-0.13%
2021/06/11	2	27.50	9	27.72	27.25	-7	29,919	-0.02%
2021/06/09	3	26.53	34	26.40	26.20	-31	31,097	-0.10%
2021/06/08	18	27.53	5	27.29	26.80	13	30,947	0.04%
2021/06/07	37	26.02	19	26.67	26.20	18	30,768	0.06%
2021/06/04	38	27.68	13.4	27.75	27.20	24.7	30,468	0.08%
2021/06/03	39	28.81	4.2	28.62	28.75	34.8	30,316	0.11%
2021/06/02	25.5	28.43	56	28.18	28.75	-30.5	30,021	-0.10%
2021/06/01	12	27.59	10	27.13	27.60	2	29,193	0.01%
2021/05/31	8	26.19	16	26.69	26.20	-8	28,839	-0.03%
2021/05/28	13	25.77	7	26.11	26.50	6	28,437	0.02%
2021/05/27	10	26.28	5	26.15	25.70	5	28,111	0.02%
2021/05/26	54	26.37	6	26.65	26.05	48	27,653	0.17%
2021/05/25	30.2	26.21	11	27.28	26.20	19.2	27,292	0.07%
2021/05/24	8	25.84	5	25.30	26.75	3	26,502	0.01%
2021/05/21	22	24.45	27	24.43	25.10	-5	25,387	-0.02%
2021/05/20	14	24.33	14	24.55	23.45	0	24,952	0.00%
2021/05/19	18	24.19	5	24.82	24.65	13	25,004	0.05%
2021/05/18	1	23.05	4	22.60	23.55	-3	24,640	-0.01%
2021/05/17	4	21.35	3	22.30	21.45	1	24,438	0.00%
2021/05/14	11	23.43	9	23.57	23.30	2	23,925	0.01%
2021/05/13	4.1	26.34	4	26.45	25.85	0.1	23,349	0.00%
2021/05/12	7	28.71	5	29.56	28.70	2	22,988	0.01%
2021/05/11	27	33.21	11	34.36	31.85	16	22,719	0.07%
2021/05/10	46	33.61	1.1	33.72	35.00	44.9	21,623	0.21%
2021/05/07	1	32.50	7.1	32.99	33.10	-6.1	21,216	-0.03%
2021/05/05	0	0.00	9.1	29.88	30.05	-9.1	20,872	-0.04%
2021/05/04	2.1	29.97	1	33.60	29.95	1.1	20,732	0.01%
2021/05/03	1	33.85	16.2	34.27	33.25	-15.2	20,590	-0.07%
2021/04/29	2	31.85	9.9	32.39	32.50	-7.9	20,313	-0.04%
2021/04/28	2.5	32.52	10	31.75	31.85	-7.5	20,265	-0.04%
2021/04/27	4.1	33.16	10	34.13	33.20	-5.9	20,165	-0.03%
2021/04/26	10	33.40	53	32.67	33.50	-43	19,984	-0.22%
2021/04/23	25	32.71	11	32.35	31.20	14	19,692	0.07%
2021/04/22	9.2	33.27	22.1	33.40	33.00	-13	18,534	-0.07%
2021/04/21	141	30.43	100.1	29.97	31.25	40.9	17,455	0.23%	大買/
2021/04/20	105	28.20	60.2	28.31	28.45	44.8	16,089	0.28%	大買/
2021/04/19	6	25.18	15.2	25.23	25.90	-9.2	14,151	-0.07%
2021/04/16	5	23.39	19	23.39	23.55	-14	13,651	-0.10%
2021/04/15	0	0.00	2.1	21.86	21.95	-2.1	13,176	-0.02%
2021/04/14	1.1	21.75	6	22.26	21.75	-4.9	13,512	-0.04%
2021/04/13	1	22.05	4	22.20	21.65	-3	13,634	-0.02%
2021/04/12	2	21.63	5	21.55	21.50	-3	13,664	-0.02%
2021/04/09	3	21.33	1	21.30	21.20	2	14,108	0.01%
2021/04/08	15	21.94	3.1	22.00	21.85	12	14,351	0.08%
2021/04/07	0.1	21.85	3	21.95	21.85	-2.9	14,772	-0.02%
2021/04/06	0	0.00	4	21.85	21.90	-4	16,249	-0.02%
2021/04/01	6	21.81	0	0.00	21.75	6	17,038	0.04%
2021/03/31	3	21.75	0	0.00	21.90	3	17,566	0.02%
2021/03/24	3	21.35	30	21.45	21.25	-27	21,196	-0.13%
2021/03/23	2	22.23	4	21.74	21.80	-2	21,080	-0.01%
2021/03/22	36	23.00	16	23.09	23.00	20	20,831	0.10%
2021/03/19	4	22.98	2	23.25	22.50	2	20,375	0.01%
2021/03/18	29	22.78	7	22.70	22.55	22	20,022	0.11%
2021/03/17	1	21.70	0	0.00	21.85	1	19,727	0.01%
2021/03/16	239	22.74	236	22.40	22.60	3	19,870	0.02%	大買/大賣/
2021/03/15	12	21.38	13.1	21.34	22.00	-1.1	19,908	-0.01%
2021/03/11	1	19.95	0	0.00	19.95	1	19,577	0.01%
2021/03/05	1	19.60	0	0.00	19.65	1	19,139	0.01%
2021/03/04	0	0.00	7	19.89	20.00	-7	19,102	-0.04%
2021/02/25	0	0.00	5	19.80	20.00	-5	19,285	-0.03%
2021/02/24	4	20.21	0	0.00	19.50	4	19,241	0.02%
2021/02/23	13	20.14	0	0.00	20.05	13	19,172	0.07%
2021/02/22	0	0.00	1	20.40	20.25	-1	19,128	-0.01%
2021/02/19	2	20.08	3	19.93	20.00	-1	18,983	-0.01%
2021/02/18	0	0.00	1.1	19.80	19.80	-1.1	18,564	-0.01%
2021/02/17	0	0.00	16	17.69	18.00	-16	18,364	-0.09%
2021/01/28	0	18.50	6	18.62	18.55	-6	18,313	-0.03%
2021/01/22	0	0.00	17	18.34	18.95	-17	18,049	-0.09%
2021/01/18	0	0.00	3	19.15	19.55	-3	17,527	-0.02%
2021/01/15	0	0.00	5	19.75	19.80	-5	17,371	-0.03%
2021/01/14	1	20.95	6	21.35	20.95	-5	17,105	-0.03%
2021/01/13	5	20.60	4.2	21.07	20.60	0.8	16,799	0.01%
2021/01/12	2	20.35	4	22.00	20.60	-2	16,661	-0.01%
2021/01/11	4	21.75	1	21.60	21.75	3	16,399	0.02%
2021/01/08	6	20.83	6	20.53	20.60	0	16,071	0.00%
2021/01/07	0	0.00	8	20.16	20.65	-8	15,843	-0.05%
2021/01/06	1	21.30	0	0.00	21.10	1	15,420	0.01%
2021/01/05	0	0.00	4	22.70	22.85	-4	14,979	-0.03%
2021/01/04	5	23.35	12	23.33	23.35	-7	14,715	-0.05%
2020/12/31	15	22.84	10	22.48	22.70	5	14,154	0.04%
2020/12/30	6	22.30	25	22.69	22.50	-19	13,819	-0.14%
2020/12/29	85	23.66	51	23.70	23.40	34	13,373	0.25%
2020/12/28	19	22.41	19	22.01	22.95	0	11,946	0.00%
2020/12/25	11	20.90	4	20.53	20.90	7	11,038	0.06%
2020/12/24	3	19.87	0	0.00	19.80	3	10,507	0.03%
2020/12/23	10	19.35	106	19.71	20.00	-96	10,363	-0.93%	大賣/
2020/12/22	100	21.48	1	20.05	19.80	99	9,933	1.00%
2020/12/21	21	20.18	57.1	19.75	20.45	-36.1	8,294	-0.43%
2020/12/18	16	18.36	48.5	18.24	18.60	-32.5	7,201	-0.45%
2020/12/17	1.1	17.30	1	17.30	17.35	0.1	6,540	0.00%
2020/12/16	0	0.00	18	17.45	17.50	-18	6,504	-0.28%
2020/12/15	1	17.65	9	17.65	17.35	-8	6,431	-0.12%
2020/12/14	9	17.55	1	17.30	17.55	8	6,229	0.13%
2020/12/11	31	16.61	1	16.65	16.75	30	6,034	0.50%
2020/12/10	19.2	17.68	20	17.35	17.35	-0.8	5,814	-0.01%
2020/12/09	61	18.54	53	18.65	18.60	8	5,442	0.15%
2020/12/08	77	16.64	198	16.99	17.85	-121	4,384	-2.76%	大賣/鉅額交易
2020/12/07	0	0.00	20	16.20	16.25	-20	4,114	-0.49%
2020/12/02	20	15.63	0	0.00	15.70	20	4,129	0.48%
2020/11/30	0	0.00	10	15.90	15.85	-10	4,126	-0.24%
2020/11/26	0	0.00	30	15.82	16.00	-30	4,002	-0.75%
2020/11/25	30	15.28	0	0.00	15.25	30	3,984	0.75%
2020/11/24	41	15.20	0	0.00	15.20	41	3,900	1.05%
2020/11/19	2	15.15	20	15.25	15.15	-18	4,097	-0.44%
2020/11/18	0	0.00	20	15.00	15.10	-20	4,045	-0.49%
2020/11/17	30.2	14.75	6	14.78	14.90	24.2	3,994	0.61%
2020/11/13	3	14.87	0	0.00	14.85	3	4,027	0.07%
2020/11/12	3	15.10	61	15.06	15.25	-58	3,957	-1.47%
2020/11/11	0	0.00	1	14.80	14.80	-1	3,838	-0.03%
2020/11/10	0	0.00	20	14.65	14.65	-20	3,869	-0.52%
2020/11/06	20	14.20	0	0.00	14.25	20	3,795	0.53%
2020/11/03	10	14.20	0	0.00	14.20	10	3,909	0.26%
2020/11/02	10	14.15	0	0.00	14.15	10	3,916	0.26%
2020/10/30	89	14.25	0	0.00	14.25	89	3,916	2.27%
2020/10/28	1	14.50	0	0.00	14.50	1	3,892	0.03%
2020/10/27	20	14.70	0	0.00	14.70	20	3,873	0.52%
2020/10/26	32	14.95	0	0.00	14.90	32	3,868	0.83%
2020/10/23	1	14.65	0	0.00	14.70	1	3,832	0.03%
2020/10/22	0	0.00	20	14.70	14.70	-20	3,813	-0.52%
2020/10/21	50	14.35	0	0.00	14.45	50	3,781	1.32%
2020/10/15	1	14.45	4	14.43	14.50	-3	3,723	-0.08%
2020/10/14	7	14.67	0	0.00	14.60	7	3,707	0.19%
2020/10/13	0	0.00	8	14.78	14.85	-8	3,684	-0.22%
2020/10/12	11	14.77	2	14.60	14.60	9	3,660	0.25%
2020/10/08	4	15.38	4	15.13	15.15	0	3,595	0.00%
2020/09/29	0	0.00	30	15.50	15.25	-30	3,255	-0.92%
2020/09/28	15	15.25	0	0.00	15.15	15	3,157	0.48%
2020/09/24	1	13.95	0	0.00	14.00	1	3,030	0.03%
2020/09/15	0	0.00	20	14.90	14.95	-20	2,959	-0.68%
2020/09/14	1	14.50	35	14.50	14.95	-34	3,089	-1.10%
2020/09/11	2	14.88	0	0.00	14.55	2	3,156	0.06%
2020/09/10	25	15.14	15	15.10	14.95	10	3,094	0.32%
2020/09/08	23	15.44	8	15.60	15.30	15	2,964	0.51%
2020/09/07	20	15.35	0	0.00	15.60	20	2,894	0.69%
2020/09/04	1	15.10	0	0.00	15.25	1	2,783	0.04%
2020/09/02	20	15.30	0	0.00	15.30	20	2,782	0.72%
2020/08/26	0	0.00	32	15.83	16.25	-32	2,362	-1.35%
2020/08/25	0	0.00	20	15.20	15.40	-20	2,189	-0.91%
2020/08/21	15	14.85	0	0.00	14.85	15	2,140	0.70%
2020/08/19	20	15.40	0	0.00	15.25	20	2,088	0.96%
2020/08/18	0	0.00	1.2	15.38	15.30	-1.2	2,053	-0.06%
2020/08/17	1	15.50	1	15.50	15.55	0	2,034	0.00%
2020/08/13	1	15.00	0	0.00	14.75	1	1,899	0.05%
2020/08/11	3	15.05	3	14.65	14.60	0	1,880	0.00%
2020/07/29	2	13.38	0	0.00	13.30	2	1,885	0.11%
2020/07/28	5	13.50	0	0.00	13.40	5	1,879	0.27%
2020/07/27	13	13.88	0	0.00	13.70	13	1,901	0.68%
2020/07/13	0.2	14.80	0	0.00	14.80	0.2	2,321	0.01%
2020/07/10	0	0.00	1	14.70	14.70	-1	2,365	-0.04%
2020/07/09	5	15.00	0	0.00	14.95	5	2,360	0.21%
2020/07/06	0	0.00	0.4	15.70	15.70	-0.4	2,280	-0.02%
2020/06/05	1	14.65	0	0.00	14.65	1	2,326	0.04%
2020/06/03	0	0.00	0.2	14.50	14.40	-0.2	2,341	-0.01%
2020/06/02	0.2	14.15	0	0.00	14.15	0.2	2,319	0.01%
2020/05/08	1	14.60	0	0.00	14.40	1	2,275	0.04%
2020/04/21	0	0.00	3	14.10	14.50	-3	2,227	-0.13%
2020/04/01	10	11.90	10	11.95	12.00	0	1,811	0.00%
2020/03/30	0	0.00	11	11.00	11.00	-11	1,745	-0.63%
2020/03/26	11	10.35	0	0.00	10.65	11	1,698	0.65%
2020/03/17	16	10.60	16	10.45	10.45	0	1,663	0.00%
2020/03/09	2	12.80	0	0.00	12.65	2	1,423	0.14%
2020/02/03	5	13.97	0	0.00	13.50	5	1,325	0.38%
2020/01/30	2	15.20	0	0.00	14.85	2	1,202	0.17%
2020/01/08	0	0.00	40	16.40	16.35	-40	1,219	-3.28%
2020/01/06	20	16.73	0	0.00	16.60	20	1,360	1.47%
2020/01/03	10	16.70	0	0.00	16.85	10	1,394	0.72%
2020/01/02	10	16.90	0	0.00	16.90	10	1,392	0.72%
2019/12/20	3	17.00	0	0.00	16.95	3	1,485	0.20%
2019/12/17	0	0.00	12	16.65	16.65	-12	1,450	-0.83%
2019/12/10	0	0.00	1	16.50	16.35	-1	1,476	-0.07%
2019/11/29	0	0.00	0.1	16.00	16.00	-0.1	1,765	0.00%
2019/11/19	0	0.00	10.3	15.51	15.60	-10.3	1,912	-0.54%
2019/11/18	2	15.50	0	0.00	15.55	2	1,904	0.11%
2019/11/12	5	15.60	0	0.00	15.85	5	1,957	0.26%
2019/10/14	0	0.00	5	17.62	17.75	-5	2,267	-0.22%
2019/09/16	0	0.00	11	17.35	17.25	-11	1,934	-0.57%
2019/09/06	11	17.00	0	0.00	17.00	11	1,733	0.63%
2019/09/04	5	17.25	0	0.00	17.30	5	1,639	0.30%
2019/09/03	0	0.00	10	17.50	17.25	-10	1,598	-0.63%
2019/08/26	2	15.75	0	0.00	15.80	2	1,361	0.15%
2019/08/15	3	15.20	1	15.35	15.35	2	1,224	0.16%
2019/08/01	6	16.37	0	0.00	16.35	6	1,287	0.47%
2019/07/31	4	16.70	0	0.00	16.70	4	1,269	0.32%
2019/07/23	0	0.00	3	17.80	17.95	-3	1,123	-0.27%
2019/07/08	0	0.00	22	16.82	16.65	-22	1,150	-1.91%
2019/06/26	2	16.00	0	0.00	16.05	2	1,130	0.18%
2019/06/25	3	16.00	0	0.00	15.90	3	1,131	0.27%
2019/05/17	10	15.45	0	0.00	15.30	10	1,205	0.83%
2019/05/16	4	15.61	0	0.00	15.65	4	1,153	0.35%
2019/05/15	3	15.85	0	0.00	15.70	3	1,103	0.27%
2019/05/10	2	16.70	0	0.00	16.50	2	1,040	0.19%
2019/05/07	2	17.40	0	0.00	17.20	2	1,050	0.19%
2019/05/03	1	17.40	0	0.00	17.35	1	1,025	0.10%
2019/04/26	1	17.35	0	0.00	17.15	1	980	0.10%
2019/04/25	10	17.55	10	17.45	17.45	0	981	0.00%
2018/12/25	0	0.00	8	15.70	15.50	-8	2,726	-0.29%
2018/12/21	2	15.90	4	16.00	15.90	-2	2,710	-0.07%
2018/12/18	4	16.38	0	0.00	16.35	4	2,742	0.15%
2018/12/17	3	16.37	5	16.60	16.70	-2	2,725	-0.07%
2018/12/11	2	16.40	0	0.00	16.40	2	2,695	0.07%
2018/12/06	0	0.00	1	16.40	16.10	-1	2,715	-0.04%
2018/12/04	0	0.00	1	16.25	16.25	-1	2,742	-0.04%
2018/12/03	2	16.35	3	16.28	16.30	-1	2,749	-0.04%
2018/11/30	2	16.10	0	0.00	16.00	2	2,737	0.07%
2018/11/28	2	16.15	0	0.00	15.95	2	2,731	0.07%
2018/11/16	0	0.00	1	15.25	15.30	-1	2,727	-0.04%
2018/11/14	1	15.15	0	0.00	15.15	1	2,730	0.04%
2018/11/13	0	0.00	2	15.10	15.00	-2	2,743	-0.07%
2018/11/12	0	0.00	1	15.15	15.20	-1	2,733	-0.04%
2018/11/09	1	15.10	0	0.00	15.10	1	2,785	0.04%
2018/11/08	0	0.00	2	15.38	15.35	-2	2,860	-0.07%
2018/11/07	1	15.50	0	0.00	15.40	1	2,888	0.03%
2018/11/01	4	15.44	0	0.00	15.40	4	3,083	0.13%
2018/10/31	2	15.38	2	15.43	15.95	0	3,169	0.00%
2018/10/30	1	15.05	1.1	15.09	15.05	-0.1	3,224	0.00%
2018/10/29	3	15.03	4	14.96	14.95	-1	3,252	-0.03%
2018/10/26	1	15.50	1	15.30	15.05	0	3,331	0.00%
2018/10/25	2	15.50	2	15.35	15.25	0	3,303	0.00%
2018/10/24	2	16.40	1	16.50	16.35	1	3,249	0.03%
2018/10/23	1	17.10	0	0.00	17.05	1	3,223	0.03%
2018/10/18	1	17.35	2	17.53	17.70	-1	3,255	-0.03%
2018/10/17	1	17.25	2	17.38	17.30	-1	3,233	-0.03%
2018/10/16	3	17.55	1	18.00	17.15	2	3,159	0.06%
2018/10/15	2	18.08	4	18.15	18.05	-2	3,026	-0.07%
2018/10/12	0	0.00	22	18.00	17.65	-22	2,807	-0.78%
2018/10/11	1	17.50	1	16.60	18.00	0	2,612	0.00%
2018/10/09	1	17.00	1	17.15	17.60	0	2,327	0.00%
2018/09/28	0.1	15.70	0	0.00	15.65	0.1	2,039	0.00%
2018/09/11	0	0.00	1	15.35	15.45	-1	2,002	-0.05%
2018/08/24	1	16.75	0	0.00	16.60	1	1,858	0.05%
2018/08/14	1	16.70	0	0.00	16.70	1	1,644	0.06%
2018/08/13	0	0.00	1	16.60	16.55	-1	1,609	-0.06%
2018/08/10	1	17.35	0	0.00	17.50	1	1,526	0.07%
2018/08/06	22	17.80	0	0.00	17.90	22	1,255	1.75%
2018/08/03	0	0.00	8	17.25	17.30	-8	1,134	-0.70%
2018/08/02	8	17.00	2	17.05	17.00	6	1,092	0.55%
2018/07/27	0	0.00	2	16.00	15.95	-2	964	-0.21%
2018/07/19	2	15.50	0	0.00	15.35	2	803	0.25%
2018/07/05	20	15.50	0	0.00	15.50	20	912	2.19%
2018/07/04	1	15.35	0	0.00	15.55	1	912	0.11%
2018/07/03	1	15.40	0	0.00	15.30	1	909	0.11%
2018/06/28	0	0.00	20	15.70	15.20	-20	928	-2.15%
2018/05/25	0	0.00	4	17.15	17.15	-4	925	-0.43%
2018/05/24	2	17.05	0	0.00	17.10	2	931	0.21%
2018/05/16	2	17.05	0	0.00	17.10	2	971	0.21%
2018/05/10	0	0.00	2	17.70	17.70	-2	1,011	-0.20%
2018/05/04	1	17.40	0	0.00	17.50	1	984	0.10%
2018/05/02	1	17.45	0	0.00	17.45	1	996	0.10%
2018/04/25	0.5	17.45	0	0.00	17.40	0.5	1,042	0.04%
2018/04/24	2	17.40	0	0.00	17.40	2	1,077	0.19%
2018/04/18	3	17.50	0	0.00	17.55	3	1,126	0.27%
2018/04/12	1	17.95	0	0.00	17.80	1	1,129	0.09%
2018/04/09	0	17.80	0	0.00	17.75	0	1,162	0.00%
2018/03/26	2	17.60	0	0.00	17.65	2	1,152	0.17%
2018/03/06	5	18.50	0	0.00	18.60	5	1,195	0.42%
2018/02/21	0	0.00	2	19.00	19.00	-2	1,157	-0.17%
2018/02/09	1	18.55	8	18.54	18.70	-7	1,155	-0.61%
2018/01/23	2	20.05	0	0.00	20.10	2	1,157	0.17%
2018/01/16	0	20.55	0	0.00	20.50	0	1,093	0.00%
2018/01/10	1	21.05	0	0.00	21.05	1	1,050	0.10%
2018/01/09	1	21.15	0	0.00	21.20	1	1,037	0.10%
2018/01/08	1	21.20	0	0.00	21.20	1	1,031	0.10%
2018/01/03	1	21.35	0	0.00	21.35	1	959	0.10%