新興 (2605)-華南永昌-潮州券商分點個股進出

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
31.85
漲跌
▼0.25
漲幅
-0.78%
成交量
25,602張
產業
上市航運類股
772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－華南永昌-潮州券商分點個股進出

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

華南永昌-潮州券商分點個股進出
華南永昌-潮州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
2024/06/06	34	32.08	10	32.25	31.85	24	18,010	0.13%
2024/06/05	28	31.88	18	32.21	32.10	10	17,725	0.06%
2024/06/04	3.5	31.47	13	31.13	31.05	-9.5	17,295	-0.05%
2024/06/03	9.5	32.27	17	31.99	31.95	-7.5	17,224	-0.04%
2024/05/31	13	33.27	6	33.77	32.70	7	17,018	0.04%
2024/05/30	58	33.04	42	33.13	33.15	16	16,598	0.10%
2024/05/29	23	33.90	17	33.76	32.80	6	15,990	0.04%
2024/05/28	6	29.92	48.1	31.79	32.20	-42.1	14,362	-0.29%
2024/05/27	6	29.23	3	29.28	29.30	3	14,079	0.02%
2024/05/24	1	28.20	2	28.65	28.60	-1	13,993	-0.01%
2024/05/23	5	28.17	5	28.12	28.00	0	14,075	0.00%
2024/05/22	2	28.60	0	0.00	28.95	2	14,147	0.01%
2024/05/21	5	28.36	10	28.37	28.10	-5	14,300	-0.03%
2024/05/20	0	0.00	2	29.10	28.85	-2	14,832	-0.01%
2024/05/17	8	28.91	2	29.05	28.70	6	14,935	0.04%
2024/05/16	6	28.60	8	29.11	29.50	-2	14,772	-0.01%
2024/05/15	14	28.46	7	28.82	28.45	7	14,505	0.05%
2024/05/14	59	30.00	77.2	29.36	29.40	-18.2	14,149	-0.13%
2024/05/13	3	28.45	24.5	28.73	28.20	-21.5	12,900	-0.17%
2024/05/10	21	27.38	35.5	27.17	27.45	-14.5	11,775	-0.12%
2024/05/09	26.5	26.93	19	27.26	26.85	7.5	11,194	0.07%
2024/05/08	32.5	27.67	53	27.40	26.60	-20.5	10,816	-0.19%
2024/05/07	10	26.25	9.4	26.21	26.15	0.6	9,512	0.01%
2024/05/06	4	26.10	2	25.50	25.40	2	9,398	0.02%
2024/05/03	5	26.00	0	0.00	25.95	5	9,329	0.05%
2024/05/02	4	25.90	0	0.00	25.70	4	9,303	0.04%
2024/04/29	4	26.51	18	26.92	26.55	-14	9,260	-0.15%
2024/04/26	19	26.50	1	26.90	26.60	18	9,017	0.20%
2024/04/23	2	25.80	0	0.00	25.90	2	8,843	0.02%
2024/04/22	16	26.82	11	26.38	26.00	5	8,812	0.06%
2024/04/19	3	26.80	5	26.92	26.60	-2	8,358	-0.02%
2024/04/18	0	0.00	12	25.10	25.15	-12	7,740	-0.16%
2024/04/17	2	25.25	2	25.55	25.30	0	7,806	0.00%
2024/04/16	1	25.35	8	25.40	25.25	-7	7,912	-0.09%
2024/04/15	11	26.69	3	26.45	26.40	8	8,024	0.10%
2024/04/12	4	26.08	3	26.47	26.35	1	8,064	0.01%
2024/04/11	12	26.07	2	26.25	26.10	10	8,264	0.12%
2024/04/10	2	25.05	10	24.95	24.95	-8	8,698	-0.09%
2024/04/09	11	25.10	13	24.63	24.95	-2	8,859	-0.02%
2024/04/08	4	23.79	0	0.00	24.10	4	8,969	0.04%
2024/03/29	7	24.05	0	0.00	24.05	7	9,291	0.08%
2024/03/28	0	0.00	2	24.25	24.30	-2	9,545	-0.02%
2024/03/25	3	25.00	0	0.00	25.15	3	10,016	0.03%
2024/03/20	1	25.35	0	0.00	25.10	1	10,917	0.01%
2024/03/19	1	25.55	1	25.45	25.70	0	11,173	0.00%
2024/03/15	2	24.95	0	0.00	24.55	2	12,038	0.02%
2024/03/14	0	0.00	1	25.50	25.15	-1	12,882	-0.01%
2024/03/08	0	0.00	0.1	25.75	25.35	-0.1	19,216	0.00%
2024/03/07	2	25.95	1	26.15	25.50	1	19,921	0.01%
2024/03/06	1	26.60	4	26.71	26.35	-3	20,398	-0.01%
2024/03/05	1	26.95	4	27.51	27.15	-3	20,507	-0.01%
2024/03/04	0	0.00	116	26.95	27.00	-116	20,436	-0.57%	大賣/鉅額交易
2024/03/01	2	27.15	7	27.45	27.20	-5	20,874	-0.02%
2024/02/29	3	27.75	2	27.55	27.65	1	21,012	0.00%
2024/02/27	0	0.00	6	27.00	27.05	-6	20,683	-0.03%
2024/02/26	10	27.69	11	27.51	27.40	-1	20,529	0.00%
2024/02/23	10	27.15	10	27.55	27.25	0	20,350	0.00%
2024/02/22	9	27.43	8	27.19	27.10	1	20,186	0.00%
2024/02/21	0	0.00	10	28.05	27.50	-10	19,912	-0.05%
2024/02/20	1	26.75	0	26.72	26.60	1	19,353	0.01%
2024/02/19	0	0.00	3	24.96	25.80	-3	19,125	-0.02%
2024/02/16	0	0.00	0.4	24.45	24.65	-0.4	18,996	0.00%
2024/02/15	0	0.00	0.1	23.97	24.05	-0.1	18,938	0.00%
2024/02/02	0.5	23.10	0	0.00	22.85	0.5	18,942	0.00%
2024/01/31	0	0.00	0.1	22.95	22.90	-0.1	18,979	0.00%
2024/01/29	1	23.70	0	0.00	23.70	1	18,970	0.01%
2024/01/23	1	23.65	0	0.00	23.50	1	19,036	0.01%
2024/01/18	0	0.00	1	23.30	23.60	-1	19,136	-0.01%
2024/01/16	3	23.80	1	23.75	23.80	2	19,150	0.01%
2024/01/15	1	24.50	0	0.00	24.50	1	19,233	0.01%
2024/01/12	3	24.58	0	0.00	24.45	3	19,412	0.02%
2024/01/10	6	24.70	1	24.65	24.70	5	19,772	0.03%
2024/01/09	5	25.80	0	0.00	25.80	5	19,675	0.03%
2024/01/08	6	26.97	0	27.15	26.95	6	19,526	0.03%
2024/01/05	23	27.20	12	27.03	27.60	11	19,410	0.06%
2024/01/04	82.1	27.33	39.1	27.17	27.30	43	19,050	0.23%
2024/01/03	36	25.97	0	0.00	26.20	36	18,525	0.19%
2024/01/02	32	26.12	1	25.65	25.60	31	18,647	0.17%
2023/12/29	10	25.50	0	25.40	25.35	10	18,537	0.05%
2023/12/28	0	0.00	1	25.40	25.20	-1	18,565	-0.01%
2023/12/27	0	0.00	1	25.70	25.60	-1	18,584	-0.01%
2023/12/26	0	0.00	0	25.95	25.80	0	18,640	0.00%
2023/12/25	3	25.67	15	25.30	25.55	-12	18,655	-0.06%
2023/12/22	0	0.00	11	26.76	26.70	-11	18,759	-0.06%
2023/12/21	1	26.75	2	27.05	27.05	-1	18,665	-0.01%
2023/12/19	7	26.71	0	0.00	26.85	7	18,498	0.04%
2023/12/18	32	27.65	16	27.69	27.55	16	18,534	0.09%
2023/12/15	3	27.23	12	27.23	27.20	-9	18,789	-0.05%
2023/12/14	16	27.64	60	27.33	27.30	-44	18,972	-0.23%
2023/12/13	9	27.87	8	28.13	27.75	1	19,259	0.01%
2023/12/12	57	28.19	17	28.02	27.90	40	19,542	0.20%
2023/12/11	67	28.33	40.2	28.03	27.90	26.8	19,459	0.14%
2023/12/08	92.2	28.62	68	28.77	29.30	24.2	18,535	0.13%
2023/12/07	74	28.01	85	27.89	28.10	-11	16,888	-0.07%
2023/12/06	43	28.48	40	28.60	28.50	3	16,039	0.02%
2023/12/05	103	28.67	160.1	28.36	28.80	-57.1	14,345	-0.40%	大買/大賣/
2023/12/04	16	25.46	35.7	25.74	26.20	-19.7	12,101	-0.16%
2023/12/01	18	23.60	18	23.88	23.85	0	11,401	0.00%
2023/11/30	2	22.75	3	22.67	22.60	-1	10,862	-0.01%
2023/11/29	22	21.88	0	0.00	22.30	22	10,612	0.21%
2023/11/28	38	22.05	39	22.30	22.30	-1	10,412	-0.01%
2023/11/27	24	21.63	0	0.00	21.30	24	9,810	0.24%
2023/11/24	2	20.60	0	0.00	20.65	2	9,572	0.02%
2023/11/21	0	0.00	5	20.45	20.40	-5	9,592	-0.05%
2023/11/20	5	20.70	9	20.53	20.45	-4	9,698	-0.04%
2023/11/17	13	20.91	7	20.70	20.70	6	9,992	0.06%
2023/11/15	0	0.00	0.2	20.40	20.15	-0.2	10,589	0.00%
2023/11/14	0	0.00	0.1	20.40	20.15	-0.1	10,833	0.00%
2023/11/13	0	0.00	0.6	20.15	20.15	-0.6	10,833	-0.01%
2023/11/09	6.2	20.65	0	0.00	20.55	6.2	10,716	0.06%
2023/11/08	2	21.55	2	21.25	21.25	0	10,699	0.00%
2023/11/07	3	21.80	3.4	21.43	21.40	-0.4	10,703	0.00%
2023/11/06	5	21.85	5	21.70	21.70	0	10,692	0.00%
2023/11/03	5	21.81	3	21.73	21.70	2	10,676	0.02%
2023/11/02	3	21.47	8	21.39	21.55	-5	10,640	-0.05%
2023/10/31	7	21.99	4	21.60	21.60	3	10,527	0.03%
2023/10/30	0	0.00	1	22.10	22.30	-1	10,489	-0.01%
2023/10/27	15	22.12	8	22.14	22.20	7	10,461	0.07%
2023/10/26	10.1	22.20	10	22.23	22.25	0.1	10,411	0.00%
2023/10/25	6	23.03	17	22.95	22.90	-11	10,421	-0.11%
2023/10/24	7	22.94	7	22.94	22.95	0	10,430	0.00%
2023/10/23	14	23.08	11	22.71	22.70	3	10,314	0.03%
2023/10/20	44	23.77	32	23.88	23.90	12	10,141	0.12%
2023/10/19	25	23.63	21	24.24	24.45	4	9,938	0.04%
2023/10/18	35	23.20	15.3	22.63	22.75	19.7	9,503	0.21%
2023/10/16	1	23.00	33	23.25	23.10	-32	9,312	-0.34%
2023/10/13	1	23.75	4	23.90	23.75	-3	9,248	-0.03%
2023/10/12	3	23.50	4	23.30	23.60	-1	9,136	-0.01%
2023/10/11	8	24.44	1	24.20	23.85	7	9,077	0.08%
2023/10/06	11	24.28	7	24.20	24.30	4	8,907	0.04%
2023/10/05	15	23.25	6	23.45	23.10	9	8,616	0.10%
2023/10/04	0	0.00	1	23.00	22.90	-1	8,536	-0.01%
2023/10/03	2	22.75	4	23.00	22.90	-2	8,479	-0.02%
2023/10/02	0	0.00	2	22.63	22.55	-2	8,403	-0.02%
2023/09/28	18	23.76	14	23.92	23.75	4	8,239	0.05%
2023/09/27	3	23.90	3	23.70	23.60	0	8,122	0.00%
2023/09/26	4	23.34	5	23.55	23.30	-1	7,747	-0.01%
2023/09/25	1	23.00	2.1	23.21	23.70	-1.1	7,734	-0.01%
2023/09/22	8	22.86	3	22.77	22.90	5	7,662	0.07%
2023/09/21	21.1	23.54	18	23.46	23.30	3.1	7,516	0.04%
2023/09/20	9	24.38	15	24.54	23.85	-6	7,195	-0.08%
2023/09/19	14	24.01	10	24.15	23.85	4	6,443	0.06%
2023/09/18	30	23.99	22	23.74	23.70	8	6,102	0.13%
2023/09/15	3	23.58	16	23.89	24.30	-13	5,512	-0.24%
2023/09/14	1	22.00	3	22.00	22.10	-2	4,726	-0.04%
2023/09/13	2	20.75	1	20.55	20.75	1	4,352	0.02%
2023/09/12	0	0.00	0	20.71	20.80	0	4,367	0.00%
2023/09/11	8	20.25	0	0.00	20.40	8	4,361	0.18%
2023/09/08	1	21.25	1	20.85	20.85	0	4,365	0.00%
2023/09/07	10	20.55	0	0.00	20.50	10	4,285	0.23%
2023/09/06	1	21.10	51	21.25	20.95	-50	4,247	-1.18%
2023/09/05	0	0.00	17	20.34	20.60	-17	4,136	-0.41%
2023/09/04	16	20.31	14	19.75	20.30	2	4,141	0.05%
2023/09/01	1	19.85	0	0.00	19.80	1	4,114	0.02%
2023/08/31	0	0.00	3	19.85	19.95	-3	4,124	-0.07%
2023/08/30	0	0.00	0	20.00	20.15	0	4,135	0.00%
2023/08/29	18	19.96	1	19.80	20.00	17	4,128	0.41%
2023/08/28	1	19.50	0	0.00	19.50	1	4,147	0.02%
2023/08/25	2	20.05	2	20.08	19.80	0	4,151	0.00%
2023/08/24	22	20.78	11	20.69	20.10	11	4,108	0.27%
2023/08/23	45	21.56	1	21.25	21.25	44	4,004	1.10%
2023/08/22	1	20.20	2.1	20.96	21.15	-1.1	3,712	-0.03%
2023/08/21	5	20.22	4	19.73	19.85	1	3,431	0.03%
2023/08/18	5	20.40	11	20.93	20.95	-6	2,996	-0.20%
2023/08/17	0	0.00	2	18.58	19.05	-2	2,698	-0.08%
2023/08/16	0	0.00	0	18.40	18.30	0	2,673	0.00%
2023/08/15	0	0.00	0	18.70	18.30	0	2,686	0.00%
2023/08/14	4	18.45	0	0.00	18.15	4	2,692	0.15%
2023/08/11	1	19.10	0	19.20	19.20	1	2,649	0.04%
2023/08/10	0.1	18.90	0	0.00	18.90	0.1	2,633	0.00%
2023/08/09	0	19.00	0	0.00	18.80	0	2,630	0.00%
2023/08/04	0	19.15	0	0.00	19.15	0	2,828	0.00%
2023/08/02	0	19.15	0	0.00	19.10	0	2,817	0.00%
2023/08/01	0	0.00	1	19.15	19.20	-1	2,792	-0.04%
2023/07/31	1	19.00	0	0.00	18.80	1	2,774	0.04%
2023/07/27	0	0.00	2	18.90	18.95	-2	2,658	-0.08%
2023/07/26	2	18.53	1	18.50	18.40	1	2,637	0.04%
2023/07/25	0.1	18.45	0	0.00	18.35	0.1	2,664	0.00%
2023/07/24	0.1	18.51	0	0.00	18.35	0.1	2,678	0.00%
2023/07/20	1	19.10	0	0.00	19.10	1	2,731	0.04%
2023/07/19	0	0.00	11	18.91	18.75	-11	2,738	-0.40%
2023/07/18	4	18.81	2	19.13	18.80	2	2,758	0.07%
2023/07/17	1	19.10	0	0.00	19.20	1	2,754	0.04%
2023/07/13	4	18.74	0	0.00	18.70	4	2,823	0.14%
2023/07/12	1	19.10	0	0.00	19.05	1	2,822	0.04%
2023/07/11	5	19.50	0	0.00	19.40	5	2,822	0.18%
2023/07/10	1	19.85	0	0.00	19.55	1	2,869	0.04%
2023/07/07	0.1	19.99	0	0.00	19.80	0.1	2,903	0.00%
2023/07/04	1	20.65	0	0.00	20.60	1	3,031	0.03%
2023/07/03	0	0.00	0	20.85	20.80	0	3,184	0.00%
2023/06/28	0.1	20.70	0	0.00	20.55	0.1	3,170	0.00%
2023/06/26	0	0.00	0	21.35	21.25	0	3,363	0.00%
2023/06/20	0	21.25	0	0.00	21.15	0	3,528	0.00%
2023/06/19	1	21.40	0	0.00	21.20	1	3,763	0.03%
2023/06/13	0	21.20	0	0.00	21.20	0	4,126	0.00%
2023/06/08	0	0.00	3	21.73	21.75	-3	4,624	-0.06%
2023/06/07	1	21.35	0	0.00	21.35	1	4,773	0.02%
2023/06/06	3	21.12	0	0.00	21.20	3	4,833	0.06%
2023/06/05	1	20.85	0	0.00	20.85	1	5,025	0.02%
2023/06/02	0	0.00	15	20.50	20.40	-15	5,132	-0.29%
2023/06/01	2	20.28	12	20.35	20.45	-10	5,466	-0.18%
2023/05/31	16	20.90	12	21.10	20.80	4	5,852	0.07%
2023/05/30	7	21.05	0	0.00	21.05	7	6,669	0.10%
2023/05/29	0	0.00	1	21.35	21.45	-1	7,857	-0.01%
2023/05/26	14.1	21.54	0	0.00	21.40	14.1	8,511	0.17%
2023/05/19	1	22.00	0	0.00	22.10	1	8,903	0.01%
2023/05/18	1	22.25	0	0.00	22.30	1	8,931	0.01%
2023/05/16	0	0.00	3	22.15	22.15	-3	8,932	-0.03%
2023/05/12	1	21.60	0	0.00	21.95	1	8,908	0.01%
2023/05/11	11	22.31	0	0.00	22.05	11	8,900	0.12%
2023/05/10	1	22.50	1	22.15	22.45	0	8,826	0.00%
2023/05/08	1	21.55	0	0.00	21.50	1	8,704	0.01%
2023/05/04	1	21.60	0	0.00	21.65	1	8,728	0.01%
2023/05/02	0	0.00	10	21.95	22.20	-10	8,780	-0.11%
2023/04/28	2	22.60	0	0.00	22.50	2	8,760	0.02%
2023/04/25	3	22.57	0	0.00	22.40	3	8,694	0.03%
2023/04/24	2	23.30	0	0.00	23.20	2	8,660	0.02%
2023/04/21	12	23.40	0	0.00	23.25	12	8,662	0.14%
2023/04/20	1	24.05	0	0.00	23.80	1	8,623	0.01%
2023/04/18	2.7	24.84	0	0.00	24.50	2.7	8,575	0.03%
2023/04/17	0	0.00	2	25.38	25.25	-2	8,545	-0.02%
2023/04/13	1	24.95	8	24.94	25.10	-7	8,531	-0.08%
2023/04/11	0	0.00	2	25.45	25.40	-2	8,461	-0.02%
2023/04/10	5	25.94	8	25.81	25.60	-3	8,468	-0.04%
2023/04/07	3	25.75	1	25.85	25.70	2	8,480	0.02%
2023/04/06	3	25.47	4	25.54	25.50	-1	8,432	-0.01%
2023/03/30	0	24.40	0	0.00	24.45	0	8,645	0.00%
2023/03/29	2	24.25	0	0.00	24.45	2	8,700	0.02%
2023/03/28	0	24.35	2	24.75	24.35	-2	8,788	-0.02%
2023/03/27	0	24.80	1	24.75	24.90	-1	8,738	-0.01%
2023/03/24	0	23.70	0	0.00	24.00	0	8,728	0.00%
2023/03/23	5	23.80	0	0.00	23.75	5	8,719	0.06%
2023/03/22	3	25.60	13	25.27	24.85	-10	8,581	-0.12%
2023/03/20	10	24.68	2	24.78	24.45	8	8,336	0.10%
2023/03/17	1	24.65	0	0.00	24.65	1	8,284	0.01%
2023/03/16	2	26.00	0	0.00	25.10	2	8,185	0.02%
2023/03/15	0	26.13	7	26.26	25.90	-7	7,998	-0.09%
2023/03/14	6	24.38	5	24.69	25.00	1	7,709	0.01%
2023/03/13	1	24.60	6	24.58	24.60	-5	7,587	-0.07%
2023/03/10	6	25.23	3	25.43	25.00	3	7,522	0.04%
2023/03/09	4	25.95	0	0.00	25.50	4	7,367	0.05%
2023/03/08	5.2	25.83	2	25.80	25.65	3.2	7,310	0.04%
2023/03/07	13	26.50	1	26.55	26.45	12	7,152	0.17%
2023/03/06	58	26.49	87	26.46	26.85	-29	7,073	-0.41%
2023/03/03	5	26.42	3.3	26.72	27.00	1.7	6,800	0.03%
2023/03/02	52	26.73	22	26.54	26.10	30	6,399	0.47%
2023/03/01	18.7	25.85	22	26.02	25.40	-3.3	5,622	-0.06%
2023/02/24	3	25.05	2	25.10	25.70	1	4,432	0.02%
2023/02/23	6	22.28	2	22.63	23.40	4	3,756	0.11%
2023/02/22	7	21.34	0	0.00	21.30	7	3,407	0.21%
2023/02/20	0	0.00	1	21.00	21.00	-1	3,461	-0.03%
2023/02/14	0	0.00	1	20.40	20.45	-1	3,519	-0.03%
2023/02/09	0	0.00	1	20.55	20.30	-1	3,628	-0.03%
2023/02/03	0	0.00	1	20.25	20.40	-1	3,691	-0.03%
2023/01/30	0	0.00	4	19.35	19.40	-4	3,625	-0.11%
2023/01/16	4	19.00	1.5	19.18	19.00	2.5	3,646	0.07%
2023/01/13	0	0.00	0.5	19.40	19.35	-0.5	3,647	-0.01%
2023/01/11	0	0.00	3	19.50	19.35	-3	3,659	-0.08%
2023/01/10	0	0.00	1	19.25	19.25	-1	3,658	-0.03%
2023/01/06	1	18.80	0	0.00	19.05	1	3,705	0.03%
2023/01/05	3	19.05	0	0.00	19.00	3	3,739	0.08%
2022/12/28	0	0.00	3	20.42	20.50	-3	3,731	-0.08%
2022/12/27	2	20.95	2	21.00	20.65	0	3,757	0.00%
2022/12/26	2	20.15	0	0.00	20.30	2	3,714	0.05%
2022/12/23	1	20.50	21	20.61	20.65	-20	3,703	-0.54%
2022/12/22	3	21.65	3.1	21.93	21.40	-0.1	3,650	0.00%
2022/12/21	20	20.78	0	0.00	20.45	20	3,385	0.59%
2022/12/20	10	21.05	10	20.35	20.10	0	3,388	0.00%
2022/12/06	1	19.20	0	0.00	19.15	1	3,731	0.03%
2022/12/05	0	0.00	0.1	19.80	19.90	-0.1	3,731	0.00%
2022/11/30	0.1	20.10	0	0.00	20.10	0.1	3,679	0.00%
2022/11/29	0	0.00	12.1	19.90	20.10	-12.1	3,683	-0.33%
2022/11/23	0	0.00	1	19.30	19.25	-1	3,630	-0.03%
2022/11/11	1	19.15	6	18.75	18.75	-5	4,545	-0.11%
2022/11/09	1	18.40	0.6	18.45	18.35	0.4	4,511	0.01%
2022/11/03	1.1	17.36	0	0.00	17.40	1.1	4,412	0.02%
2022/11/01	10	17.60	19	17.45	17.50	-9	4,426	-0.20%
2022/10/31	11.2	17.68	0	0.00	17.65	11.2	4,442	0.25%
2022/10/28	3	17.88	0	0.00	17.90	3	4,494	0.07%
2022/10/25	0	0.00	0.1	18.65	18.30	-0.1	4,579	0.00%
2022/10/24	0	0.00	0.1	18.55	18.30	-0.1	4,594	0.00%
2022/10/20	5	17.90	0	0.00	18.10	5	4,660	0.11%
2022/10/18	0	0.00	0.1	18.40	18.40	-0.1	4,838	0.00%
2022/10/17	0	0.00	4	17.70	18.00	-4	5,177	-0.08%
2022/10/13	2.1	17.80	0	0.00	17.45	2.1	5,626	0.04%
2022/10/12	2	18.75	0	0.00	18.65	2	5,660	0.04%
2022/10/05	0	19.85	0	0.00	19.55	0	5,671	0.00%
2022/09/28	3	19.08	1	19.05	18.60	2	5,604	0.04%
2022/09/23	1	21.30	0	0.00	21.30	1	5,520	0.02%
2022/09/21	1	21.70	1	21.90	21.40	0	5,394	0.00%
2022/09/19	2.1	20.78	0	0.00	20.65	2.1	5,321	0.04%
2022/09/16	1.1	21.85	3	21.92	21.85	-1.9	5,335	-0.04%
2022/09/15	4	21.73	4	21.86	21.75	0	5,368	0.00%
2022/09/14	0	0.00	8	20.75	20.75	-8	5,276	-0.15%
2022/09/13	0.1	20.70	0	0.00	20.45	0.1	5,284	0.00%
2022/09/12	2.1	20.51	0	0.00	20.50	2.1	5,378	0.04%
2022/09/08	0.1	20.05	0	0.00	20.15	0.1	5,403	0.00%
2022/09/07	8	19.85	0	0.00	19.85	8	5,483	0.15%
2022/09/02	0.1	20.45	1	20.20	20.20	-0.9	5,542	-0.02%
2022/09/01	2	20.95	0	0.00	20.75	2	5,521	0.04%
2022/08/31	0.1	21.50	1	21.05	21.45	-0.9	5,517	-0.02%
2022/08/29	0.1	21.50	0	0.00	21.55	0.1	5,509	0.00%
2022/08/26	0.1	23.10	0	0.00	22.90	0.1	5,457	0.00%
2022/08/19	4	24.45	1	24.60	24.20	3	5,266	0.06%
2022/08/18	2	23.93	5	24.70	24.75	-3	4,912	-0.06%
2022/08/16	0	0.00	3	22.35	22.65	-3	4,660	-0.06%
2022/08/11	2.1	22.42	0	0.00	22.40	2.1	5,046	0.04%
2022/08/10	0	0.00	1	22.80	22.75	-1	5,053	-0.02%
2022/08/08	0.1	22.40	0	0.00	22.95	0.1	5,174	0.00%
2022/08/04	0	0.00	2	22.28	22.60	-2	5,434	-0.04%
2022/08/02	0	0.00	2	23.15	23.60	-2	5,814	-0.03%
2022/07/27	0	0.00	1	23.95	23.70	-1	6,772	-0.01%
2022/07/26	2	23.98	2	23.60	23.60	0	6,987	0.00%
2022/07/25	1	24.65	1	24.50	24.50	0	7,305	0.00%
2022/07/22	4.1	25.62	4.2	25.57	25.50	-0.1	7,465	0.00%
2022/07/21	2	24.80	6	24.81	24.85	-4	7,566	-0.05%
2022/07/20	2	22.65	1	22.60	22.60	1	7,556	0.01%
2022/07/19	5	21.37	4	21.55	21.50	1	7,949	0.01%
2022/07/15	2	20.40	0	0.00	20.35	2	10,526	0.02%
2022/07/12	0.1	19.90	0	0.00	19.75	0.1	11,648	0.00%
2022/07/11	1	21.10	1	20.80	21.20	0	11,721	0.00%
2022/07/07	3	20.35	0	0.00	20.40	3	11,743	0.03%
2022/07/05	0	0.00	2	20.15	20.45	-2	11,756	-0.02%
2022/07/01	0	0.00	21	19.50	19.20	-21	11,731	-0.18%
2022/06/30	0.1	20.55	0.6	20.45	20.40	-0.5	11,679	0.00%
2022/06/27	0.1	21.80	1	21.70	21.90	-0.9	11,618	-0.01%
2022/06/24	1	21.10	2.7	20.96	20.80	-1.7	11,560	-0.01%
2022/06/23	1	20.00	2.1	20.34	20.25	-1.1	11,530	-0.01%
2022/06/22	0	0.00	0.8	21.00	20.80	-0.8	11,492	-0.01%
2022/06/21	2.1	21.31	2.2	21.43	21.55	-0.1	11,420	0.00%
2022/06/20	1.1	22.68	3.8	21.72	20.85	-2.7	11,394	-0.02%
2022/06/17	0.1	23.00	0	0.00	22.60	0.1	11,316	0.00%
2022/06/15	1	24.40	1	24.55	24.00	0	11,302	0.00%
2022/06/14	2	24.58	3	24.32	24.40	-1	11,358	-0.01%
2022/06/13	3	24.55	1	24.75	24.50	2	11,431	0.02%
2022/06/07	0.1	26.86	0	0.00	26.55	0.1	12,938	0.00%
2022/06/06	1	27.25	0	0.00	26.95	1	13,067	0.01%
2022/06/01	2	27.30	2	27.25	27.25	0	13,321	0.00%
2022/05/31	0	0.00	2	26.95	26.95	-2	13,419	-0.01%
2022/05/30	3	26.98	10	27.06	27.10	-7	13,493	-0.05%
2022/05/27	0	0.00	1	26.80	26.85	-1	13,520	-0.01%
2022/05/26	3	27.35	2	27.15	27.00	1	13,610	0.01%
2022/05/25	8	26.90	0	0.00	26.95	8	13,824	0.06%
2022/05/24	0.1	26.75	0	0.00	27.10	0.1	13,941	0.00%
2022/05/23	6	27.10	12	27.04	26.85	-6	14,091	-0.04%
2022/05/20	9	26.22	2	26.95	26.05	7	13,981	0.05%
2022/05/19	1	26.00	0	0.00	26.15	1	14,115	0.01%
2022/05/17	3	26.50	6	26.18	26.10	-3	14,197	-0.02%
2022/05/16	1	26.70	0	0.00	26.70	1	14,172	0.01%
2022/05/13	3	26.72	3	26.60	26.65	0	14,126	0.00%
2022/05/12	5.1	27.75	3	27.72	26.50	2.1	14,044	0.01%
2022/05/11	3	28.30	6	27.81	27.90	-3	13,901	-0.02%
2022/05/10	1	29.50	1	29.95	29.25	0	13,714	0.00%
2022/05/05	2	30.58	1	30.40	30.40	1	13,386	0.01%
2022/05/04	15	31.22	12	31.17	30.20	3	13,143	0.02%
2022/05/03	5	30.06	4	29.65	29.50	1	12,726	0.01%
2022/04/29	21	29.83	26	29.47	30.05	-5	12,531	-0.04%
2022/04/28	18	28.74	0	0.00	28.25	18	12,190	0.15%
2022/04/27	31	29.15	28	28.90	28.75	3	11,951	0.03%
2022/04/26	5.1	29.81	19	29.83	28.40	-13.9	11,537	-0.12%
2022/04/25	15	30.97	7	32.23	30.50	8	11,187	0.07%
2022/04/22	41.1	32.80	34.1	32.57	33.00	7.1	10,690	0.07%
2022/04/21	22	31.46	14.1	31.30	31.95	7.9	9,153	0.09%
2022/04/20	3	29.98	11	30.62	29.20	-8	8,103	-0.10%
2022/04/19	0	0.00	5	28.24	28.15	-5	7,118	-0.07%
2022/04/18	1	27.50	0	0.00	27.30	1	7,038	0.01%
2022/04/15	1	28.25	1	28.10	27.75	0	7,025	0.00%
2022/04/14	2	27.20	2	27.35	27.30	0	6,965	0.00%
2022/04/13	0	0.00	1	26.80	27.05	-1	6,963	-0.01%
2022/04/12	1	26.00	0	26.30	25.90	1	6,961	0.01%
2022/04/08	1	27.00	0	0.00	26.90	1	6,999	0.01%
2022/04/07	4	27.16	4	27.03	26.50	0	7,039	0.00%
2022/04/06	1	27.35	0	0.00	27.30	1	7,050	0.01%
2022/03/30	1	28.05	0	0.00	27.95	1	7,259	0.01%
2022/03/28	1	27.70	0	0.00	27.95	1	7,446	0.01%
2022/03/25	1	27.80	0	0.00	27.85	1	7,742	0.01%
2022/03/24	0	0.00	1	28.65	28.55	-1	7,738	-0.01%
2022/03/21	2	28.95	0	0.00	28.95	2	8,006	0.02%
2022/03/18	0	0.00	1	27.90	28.85	-1	8,035	-0.01%
2022/03/17	1	27.90	0	0.00	28.25	1	8,065	0.01%
2022/03/16	1	27.50	20	27.65	27.50	-19	8,091	-0.23%
2022/03/14	1	29.70	0	0.00	28.80	1	8,432	0.01%
2022/03/11	22	30.22	2	29.20	29.60	20	8,444	0.24%
2022/03/10	2	30.00	10	30.45	30.00	-8	8,269	-0.10%
2022/03/09	1	27.75	1	27.70	28.15	0	7,648	0.00%
2022/03/08	2	27.80	0	0.00	26.90	2	7,804	0.03%
2022/03/07	1	27.20	0	0.00	28.00	1	7,813	0.01%
2022/03/04	2	28.40	1	28.80	28.40	1	7,872	0.01%
2022/03/03	0	0.00	2	28.35	28.60	-2	7,866	-0.03%
2022/03/02	5	28.10	9	28.28	27.85	-4	7,971	-0.05%
2022/03/01	5	28.40	6	29.14	28.15	-1	8,153	-0.01%
2022/02/25	4	28.23	15	28.13	28.20	-11	8,264	-0.13%
2022/02/24	11	28.27	3.2	27.41	27.30	7.8	8,173	0.10%
2022/02/23	4	28.58	3.1	28.72	28.15	0.9	8,174	0.01%
2022/02/22	2	28.30	1	27.70	27.50	1	8,051	0.01%
2022/02/21	7	28.64	7	28.54	28.20	0	8,013	0.00%
2022/02/18	11	27.80	12	27.78	28.00	-1	7,872	-0.01%
2022/02/16	1	27.00	0	0.00	27.25	1	7,942	0.01%
2022/02/14	0	0.00	3	26.53	26.50	-3	8,213	-0.04%
2022/02/11	0	0.00	0.1	27.40	27.00	-0.1	8,362	0.00%
2022/02/10	4	26.90	4	26.70	26.90	0	8,711	0.00%
2022/02/08	1	26.40	0	0.00	26.40	1	8,857	0.01%
2022/02/07	0	0.00	1	24.75	25.70	-1	8,953	-0.01%
2022/01/26	0	0.00	3	24.28	24.55	-3	9,350	-0.03%
2022/01/25	1	24.40	0	0.00	24.05	1	9,484	0.01%
2022/01/21	0	26.20	0	0.00	25.25	0	9,680	0.00%
2022/01/20	0	0.00	13	26.25	26.45	-13	9,740	-0.13%
2022/01/19	15	26.34	13	26.65	26.30	2	9,896	0.02%
2022/01/18	13	27.10	0	0.00	26.95	13	10,071	0.13%
2022/01/14	3	26.67	0	0.00	27.05	3	10,580	0.03%
2022/01/12	3	27.42	1	27.25	27.25	2	10,847	0.02%
2022/01/10	2	28.20	0	0.00	27.80	2	11,386	0.02%
2022/01/07	1	28.00	0	0.00	27.95	1	11,551	0.01%
2022/01/06	0	0.00	1	28.95	28.75	-1	11,917	-0.01%
2022/01/05	3	28.90	0	0.00	28.90	3	12,229	0.02%
2022/01/04	0	0.00	1	29.10	29.35	-1	12,557	-0.01%
2022/01/03	0	0.00	1	28.80	29.00	-1	13,097	-0.01%
2021/12/27	0	0.00	1	29.30	29.25	-1	15,436	-0.01%
2021/12/22	8	30.86	2	30.61	30.60	6	17,714	0.03%
2021/12/21	7	31.14	9.1	31.38	31.35	-2.1	17,683	-0.01%
2021/12/15	0	0.00	0	29.75	29.75	0	17,501	0.00%
2021/12/14	0	0.00	2	29.05	29.00	-2	17,464	-0.01%
2021/12/10	0	0.00	2	30.70	30.60	-2	17,505	-0.01%
2021/12/09	13	30.55	1	30.50	31.10	12	17,714	0.07%
2021/12/08	7	31.87	13.1	31.84	31.20	-6.1	17,835	-0.03%
2021/12/07	25	30.48	14	30.86	30.95	11	17,465	0.06%
2021/12/06	0	0.00	7	30.00	30.05	-7	17,332	-0.04%
2021/12/03	2	28.88	2	29.25	28.80	0	17,262	0.00%
2021/12/02	4	29.63	14	29.17	29.40	-10	17,458	-0.06%
2021/11/30	0	0.00	4	28.80	29.00	-4	17,498	-0.02%
2021/11/29	1	27.00	0	0.00	27.15	1	17,572	0.01%
2021/11/26	3.1	27.93	0	0.00	27.40	3.1	17,809	0.02%
2021/11/25	6	28.95	4	28.85	28.85	2	17,935	0.01%
2021/11/24	2	29.70	3	29.58	30.05	-1	18,295	-0.01%
2021/11/23	2	28.70	5	28.87	28.70	-3	18,414	-0.02%
2021/11/22	1	27.55	3	28.33	28.00	-2	19,057	-0.01%
2021/11/19	4.2	28.01	8	28.38	27.70	-3.8	20,488	-0.02%
2021/11/18	2	28.45	0	0.00	28.55	2	22,165	0.01%
2021/11/17	2.1	28.40	0	0.00	28.35	2.1	22,237	0.01%
2021/11/15	1	28.55	0	0.00	28.55	1	22,949	0.00%
2021/11/11	2	29.05	3	29.62	29.30	-1	23,441	0.00%
2021/11/10	2	29.95	0	0.00	29.60	2	23,428	0.01%
2021/11/09	42	30.50	39	29.53	30.00	3	23,447	0.01%
2021/11/08	4	29.16	3	29.45	29.70	1	23,286	0.00%
2021/11/05	1	28.30	1	28.30	28.40	0	23,459	0.00%
2021/11/04	10	28.80	2	28.85	28.35	8	23,601	0.03%
2021/11/03	4	28.91	1	29.40	28.60	3	23,613	0.01%
2021/11/02	2	28.10	3	28.50	28.15	-1	23,632	0.00%
2021/11/01	2	27.65	4	28.06	27.80	-2	23,536	-0.01%
2021/10/29	38	27.54	39	27.72	27.70	-1	23,490	0.00%
2021/10/28	0	0.00	35	28.05	27.40	-35	23,422	-0.15%
2021/10/27	42	27.61	3	27.85	27.50	39	23,567	0.17%
2021/10/26	1	28.70	2	28.78	28.85	-1	24,010	0.00%
2021/10/25	0	0.00	17	28.45	28.05	-17	24,425	-0.07%
2021/10/22	13	27.92	6	27.72	27.40	7	24,559	0.03%
2021/10/21	20	29.01	18	29.12	29.00	2	24,781	0.01%
2021/10/20	2	28.83	0	0.00	28.85	2	24,809	0.01%
2021/10/19	0	0.00	4	29.18	29.15	-4	25,173	-0.02%
2021/10/18	57	28.88	55	28.72	29.20	2	25,495	0.01%
2021/10/15	32	30.77	55	31.01	30.70	-23	25,478	-0.09%
2021/10/14	60	31.24	34	31.23	30.90	26	25,577	0.10%
2021/10/13	4	32.83	6	33.45	31.90	-2	25,525	-0.01%
2021/10/12	10	34.06	0	0.00	33.65	10	26,659	0.04%
2021/10/08	5	36.98	5	36.46	36.25	0	27,292	0.00%
2021/10/07	16	35.86	24	36.18	36.40	-8	27,775	-0.03%
2021/10/06	10	35.08	5	34.74	34.00	5	27,723	0.02%
2021/10/05	23	35.28	19	35.94	35.95	4	28,502	0.01%
2021/10/04	32	35.86	38	36.06	36.50	-6	28,379	-0.02%
2021/10/01	4.2	37.53	4	37.26	35.90	0.2	27,858	0.00%
2021/09/30	16	37.66	25.1	38.14	39.85	-9.1	27,282	-0.03%
2021/09/29	22	36.94	25	36.90	36.25	-3	26,780	-0.01%
2021/09/28	1	35.40	4	35.50	35.50	-3	26,681	-0.01%
2021/09/27	8	37.11	0	0.00	36.50	8	26,967	0.03%
2021/09/24	0	0.00	3	37.05	37.05	-3	27,389	-0.01%
2021/09/23	1	36.25	10	36.14	36.00	-9	27,895	-0.03%
2021/09/22	25	35.49	2	35.55	35.45	23	28,899	0.08%
2021/09/17	7	36.04	6	36.40	36.40	1	29,389	0.00%
2021/09/16	1.1	36.41	3	36.20	36.10	-1.9	29,676	-0.01%
2021/09/15	1	37.05	16	36.46	37.05	-15	31,292	-0.05%
2021/09/14	10	37.00	0	0.00	37.00	10	33,519	0.03%
2021/09/13	1	37.50	74	37.42	37.20	-73	34,893	-0.21%
2021/09/10	0	0.00	2	35.80	35.85	-2	35,042	-0.01%
2021/09/09	29	35.47	3	35.70	35.30	26	35,802	0.07%
2021/09/08	3	36.30	3	36.00	36.20	0	36,746	0.00%
2021/09/07	2	36.85	0	0.00	36.35	2	37,562	0.01%
2021/09/06	1	35.80	8	36.91	35.80	-7	38,023	-0.02%
2021/09/03	2.1	37.68	1	38.10	37.70	1.1	38,313	0.00%
2021/09/02	2	38.80	3	38.53	38.90	-1	38,214	0.00%
2021/09/01	12	39.10	13	39.05	38.50	-1	38,146	0.00%
2021/08/31	24.1	41.27	11	40.81	40.40	13.1	38,165	0.03%
2021/08/30	9.1	42.29	9	42.39	41.60	0	38,191	0.00%
2021/08/27	9.1	41.49	29	41.74	41.00	-19.9	37,861	-0.05%
2021/08/26	24.1	43.35	3	43.52	42.75	21.1	37,985	0.06%
2021/08/25	32	42.28	28	42.44	43.10	4	38,102	0.01%
2021/08/24	34	41.86	34.1	42.34	43.25	-0.1	36,942	0.00%
2021/08/23	0	0.00	9	39.22	39.35	-9	35,626	-0.03%
2021/08/20	7	35.66	6	35.18	35.80	1	35,917	0.00%
2021/08/19	6.1	35.97	9.1	36.20	34.50	-3	36,090	-0.01%
2021/08/18	6	35.37	12	34.48	35.70	-6	35,873	-0.02%
2021/08/17	7	34.34	3	33.53	33.10	4	36,218	0.01%
2021/08/16	1	34.39	4	33.75	33.95	-3	37,250	-0.01%
2021/08/13	4.2	36.09	0	0.00	34.90	4.2	37,687	0.01%
2021/08/12	5	35.39	3	35.55	35.95	2	37,874	0.01%
2021/08/11	2	35.93	0	0.00	35.40	2	38,208	0.01%
2021/08/10	14	37.61	2	37.18	37.10	12	38,133	0.03%
2021/08/09	5	38.75	7	38.58	38.20	-2	38,463	-0.01%
2021/08/06	11	39.62	13	39.52	38.25	-2	38,865	-0.01%
2021/08/05	2.1	38.12	1	37.70	37.55	1.1	38,783	0.00%
2021/08/04	1	38.55	3	38.73	38.50	-2	39,050	-0.01%
2021/08/03	3	38.62	1	38.25	38.25	2	40,143	0.00%
2021/08/02	0	0.00	25	38.62	38.90	-25	40,483	-0.06%
2021/07/30	33	39.56	17	38.99	38.40	16	40,492	0.04%
2021/07/29	4	40.03	10	39.72	41.90	-6	40,012	-0.01%
2021/07/28	10	37.75	12	37.99	38.20	-2	39,583	-0.01%
2021/07/27	7	39.34	56	38.64	37.65	-49	39,417	-0.12%
2021/07/26	5.1	39.14	4	39.54	38.60	1.1	39,346	0.00%
2021/07/23	11.1	40.59	6	40.68	40.30	5.1	39,342	0.01%
2021/07/22	2	38.60	34	38.64	39.90	-32	39,101	-0.08%
2021/07/21	7.1	39.17	2	39.00	38.75	5.1	38,911	0.01%
2021/07/20	8.1	42.59	5	41.93	41.35	3.1	38,951	0.01%
2021/07/19	12.1	44.89	16	44.58	43.75	-4	40,114	-0.01%
2021/07/16	57	46.99	23	46.82	44.85	34	41,146	0.08%
2021/07/15	17	44.42	13.1	45.33	46.40	3.9	41,185	0.01%
2021/07/14	22	43.60	23	43.21	42.20	-1	42,389	0.00%
2021/07/13	14.2	45.27	8	43.91	43.00	6.2	42,183	0.01%
2021/07/12	61.1	48.60	55	47.15	46.40	6.1	42,060	0.01%
2021/07/09	16	49.46	1	49.65	49.00	15	41,030	0.04%
2021/07/08	6	49.09	11.2	49.32	50.90	-5.2	41,077	-0.01%
2021/07/07	6	47.40	10.2	49.17	46.35	-4.2	40,963	-0.01%
2021/07/06	33.1	48.50	21	47.55	47.70	12.1	40,853	0.03%
2021/07/05	22.3	48.93	36.2	50.13	49.00	-13.9	40,576	-0.03%
2021/07/02	18	54.73	9	54.62	54.00	9	40,090	0.02%
2021/07/01	26.1	56.78	5.4	55.65	56.50	20.7	39,808	0.05%
2021/06/30	25.4	52.83	31	52.86	53.90	-5.6	39,398	-0.01%
2021/06/29	75	52.75	35.5	50.54	51.90	39.6	38,902	0.10%
2021/06/28	13.3	47.87	5.2	49.18	49.90	8.1	38,022	0.02%
2021/06/25	6	45.40	9.1	45.40	45.40	-3.1	37,521	-0.01%
2021/06/24	11	40.27	38.2	40.74	41.30	-27.2	37,242	-0.07%
2021/06/23	161.2	37.64	134	36.50	37.55	27.2	35,612	0.08%	大買/大賣/
2021/06/22	28.1	39.57	28	39.20	39.90	0.1	33,373	0.00%
2021/06/21	7	36.30	4	36.30	36.30	3	31,830	0.01%
2021/06/18	8	32.24	7.1	32.72	33.00	0.9	31,713	0.00%
2021/06/17	73	28.85	104	29.74	30.00	-31	31,502	-0.10%	大賣/
2021/06/16	17	29.06	7	29.12	28.50	10	30,980	0.03%
2021/06/15	15	28.70	15.3	28.92	29.45	-0.3	30,498	0.00%
2021/06/11	6	27.60	0	0.00	27.25	6	29,919	0.02%
2021/06/09	151	26.45	272	26.01	26.20	-121	31,097	-0.39%	大買/大賣/鉅額交易
2021/06/08	2	26.65	4	27.25	26.80	-2	30,947	-0.01%
2021/06/07	133.1	26.99	23	26.09	26.20	110.1	30,768	0.36%	大買/鉅額交易
2021/06/04	3.1	27.82	0	0.00	27.20	3.1	30,468	0.01%
2021/06/03	8.1	28.73	13	29.13	28.75	-4.9	30,316	-0.02%
2021/06/02	20	28.75	8	28.51	28.75	12	30,021	0.04%
2021/06/01	1	26.95	6	26.49	27.60	-5	29,193	-0.02%
2021/05/31	80	26.60	78	26.42	26.20	2	28,839	0.01%
2021/05/28	91	25.55	84	25.92	26.50	7	28,437	0.02%
2021/05/27	92	25.92	93.3	26.04	25.70	-1.3	28,111	0.00%
2021/05/26	79	26.03	86	26.33	26.05	-7	27,653	-0.03%
2021/05/25	37	26.86	14	25.33	26.20	23	27,292	0.08%
2021/05/24	11	26.07	10	27.27	26.75	1	26,502	0.00%
2021/05/21	13	24.76	3	24.17	25.10	10	25,387	0.04%
2021/05/20	1	23.75	3	23.50	23.45	-2	24,952	-0.01%
2021/05/19	12	24.58	6	25.17	24.65	6	25,004	0.02%
2021/05/17	1	21.25	0	0.00	21.45	1	24,438	0.00%
2021/05/14	4	24.14	11	23.86	23.30	-7	23,925	-0.03%
2021/05/13	10	25.99	2	25.85	25.85	8	23,349	0.03%
2021/05/12	3	29.63	0	0.00	28.70	3	22,988	0.01%
2021/05/11	46	34.20	36	35.02	31.85	10	22,719	0.04%
2021/05/10	3	34.00	3	33.92	35.00	0	21,623	0.00%
2021/05/07	0	0.00	6	32.77	33.10	-6	21,216	-0.03%
2021/05/06	1	29.85	0	0.00	30.10	1	20,974	0.00%
2021/05/05	0	0.00	15	29.07	30.05	-15	20,872	-0.07%
2021/05/04	20	31.42	2	32.00	29.95	18	20,732	0.09%
2021/05/03	2	33.25	3	34.23	33.25	-1	20,590	0.00%
2021/04/29	4	31.93	27	32.20	32.50	-23	20,313	-0.11%
2021/04/28	1	33.75	0	0.00	31.85	1	20,265	0.00%
2021/04/27	48	34.10	3	33.00	33.20	45	20,165	0.22%
2021/04/26	2	31.28	17	33.01	33.50	-15	19,984	-0.08%
2021/04/23	19	31.59	31	31.39	31.20	-12	19,692	-0.06%
2021/04/22	54	34.22	7	33.11	33.00	47	18,534	0.25%
2021/04/21	26	30.22	60	30.30	31.25	-34	17,455	-0.19%
2021/04/20	66	28.06	36.1	28.23	28.45	29.9	16,089	0.19%
2021/04/19	5	24.85	9	25.53	25.90	-4	14,151	-0.03%
2021/04/16	9	23.45	10	22.93	23.55	-1	13,651	-0.01%
2021/04/15	7	21.91	0	0.00	21.95	7	13,176	0.05%
2021/04/14	2	22.18	2	22.35	21.75	0	13,512	0.00%
2021/04/13	7	21.91	8	22.23	21.65	-1	13,634	-0.01%
2021/04/12	2	21.50	10.3	21.73	21.50	-8.3	13,664	-0.06%
2021/04/09	4	21.24	26	21.51	21.20	-22	14,108	-0.16%
2021/04/08	0	0.00	2	21.95	21.85	-2	14,351	-0.01%
2021/04/07	4	21.95	0	0.00	21.85	4	14,772	0.03%
2021/04/06	0	0.00	3	21.75	21.90	-3	16,249	-0.02%
2021/04/01	9	21.93	0	0.00	21.75	9	17,038	0.05%
2021/03/31	8	21.87	13	21.55	21.90	-5	17,566	-0.03%
2021/03/30	14	21.15	9	21.14	21.15	5	17,631	0.03%
2021/03/29	8	21.54	6	21.49	21.50	2	18,039	0.01%
2021/03/26	3	20.70	1	21.15	21.30	2	19,605	0.01%
2021/03/25	6	21.03	4	20.60	20.65	2	20,652	0.01%
2021/03/24	8	21.24	7	21.46	21.25	1	21,196	0.00%
2021/03/23	8	22.17	78	21.94	21.80	-70	21,080	-0.33%
2021/03/22	102	23.17	105	23.11	23.00	-3	20,831	-0.01%	大買/大賣/
2021/03/19	3	22.73	2	23.08	22.50	1	20,375	0.00%
2021/03/18	58	22.84	99	22.49	22.55	-41	20,022	-0.20%
2021/03/17	3	21.82	14	21.88	21.85	-11	19,727	-0.06%
2021/03/16	104	22.53	80	22.57	22.60	24	19,870	0.12%	大買/
2021/03/15	19	21.50	11.2	21.48	22.00	7.8	19,908	0.04%
2021/03/08	76	19.80	0	0.00	19.55	76	19,297	0.39%
2021/03/05	1	20.40	0	0.00	19.65	1	19,139	0.01%
2021/03/03	0	0.00	2	20.00	20.00	-2	19,161	-0.01%
2021/03/02	2	20.07	0	0.00	19.55	2	19,315	0.01%
2021/02/26	0	0.00	5	19.65	20.00	-5	19,310	-0.03%
2021/02/25	0	0.00	5	19.85	20.00	-5	19,285	-0.03%
2021/02/24	1	20.10	10	20.35	19.50	-9	19,241	-0.05%
2021/02/23	2	20.35	0	0.00	20.05	2	19,172	0.01%
2021/02/22	14	20.24	3	20.22	20.25	11	19,128	0.06%
2021/02/19	6	19.78	3	19.58	20.00	3	18,983	0.02%
2021/02/18	3	18.80	2	19.70	19.80	1	18,564	0.01%
2021/02/17	0	0.00	5	17.41	18.00	-5	18,364	-0.03%
2021/02/05	0	0.00	1	17.50	17.35	-1	18,366	-0.01%
2021/02/04	2	17.65	0	0.00	17.65	2	18,504	0.01%
2021/02/03	5	17.70	0	0.00	17.65	5	18,522	0.03%
2021/02/02	2	17.65	0	0.00	17.90	2	18,517	0.01%
2021/02/01	0	0.00	3	17.50	17.60	-3	18,467	-0.02%
2021/01/29	6	18.38	5	17.90	17.60	1	18,405	0.01%
2021/01/28	5	18.60	5	18.62	18.55	0	18,313	0.00%
2021/01/27	5	18.80	8	18.54	18.60	-3	18,255	-0.02%
2021/01/26	2	18.95	9	18.71	18.75	-7	18,212	-0.04%
2021/01/25	5	19.24	4	18.60	19.00	1	18,154	0.01%
2021/01/22	0	0.00	7	18.96	18.95	-7	18,049	-0.04%
2021/01/21	6	18.67	3	18.30	18.25	3	17,920	0.02%
2021/01/20	2	18.95	3	18.15	18.05	-1	17,762	-0.01%
2021/01/19	2	19.90	0	0.00	19.30	2	17,600	0.01%
2021/01/18	10	19.28	2	19.33	19.55	8	17,527	0.05%
2021/01/15	1	19.60	16	19.71	19.80	-15	17,371	-0.09%
2021/01/14	2	21.18	0	0.00	20.95	2	17,105	0.01%
2021/01/13	0	0.00	1	20.70	20.60	-1	16,799	-0.01%
2021/01/12	1	20.75	0	0.00	20.60	1	16,661	0.01%
2021/01/11	1	21.50	1	21.65	21.75	0	16,399	0.00%
2021/01/08	5	20.62	2	20.95	20.60	3	16,071	0.02%
2021/01/07	27	21.17	50	20.35	20.65	-23	15,843	-0.15%
2021/01/06	56	22.12	40	21.50	21.10	16	15,420	0.10%
2021/01/05	23	22.59	1	22.55	22.85	22	14,979	0.15%
2021/01/04	50	23.06	86	23.24	23.35	-36	14,715	-0.24%
2020/12/31	2	22.73	4	22.41	22.70	-2	14,154	-0.01%
2020/12/30	26	22.57	11	22.68	22.50	15	13,819	0.11%
2020/12/29	35	23.72	41	23.15	23.40	-6	13,373	-0.04%
2020/12/28	21	22.22	14	22.78	22.95	7	11,946	0.06%
2020/12/25	5	20.66	28	20.56	20.90	-23	11,038	-0.21%
2020/12/24	17	19.92	1	19.80	19.80	16	10,507	0.15%
2020/12/23	4	19.35	0	0.00	20.00	4	10,363	0.04%
2020/12/22	28	20.77	8	20.66	19.80	20	9,933	0.20%
2020/12/21	27	20.11	17	20.19	20.45	10	8,294	0.12%
2020/12/18	4	18.45	9.1	18.36	18.60	-5.1	7,201	-0.07%
2020/12/17	2	17.50	0	0.00	17.35	2	6,540	0.03%
2020/12/16	0	0.00	0.2	17.15	17.50	-0.2	6,504	0.00%
2020/12/15	8.1	17.06	13	17.00	17.35	-4.9	6,431	-0.08%
2020/12/14	5	17.18	0	0.00	17.55	5	6,229	0.08%
2020/12/11	8	16.90	1	16.85	16.75	7	6,034	0.12%
2020/12/10	5	17.51	15	17.59	17.35	-10	5,814	-0.17%
2020/12/09	14	18.60	40	18.29	18.60	-26	5,442	-0.48%
2020/12/08	30	17.07	9	17.71	17.85	21	4,384	0.48%
2020/12/07	0	16.10	0	0.00	16.25	0	4,114	0.00%
2020/12/03	8	15.86	11	15.90	15.70	-3	4,051	-0.07%
2020/12/02	2	15.70	4	15.70	15.70	-2	4,129	-0.05%
2020/12/01	2	15.70	4	15.66	15.75	-2	4,134	-0.05%
2020/11/30	0	0.00	2	15.90	15.85	-2	4,126	-0.05%
2020/11/27	50	15.75	45	15.65	15.75	5	4,077	0.12%
2020/11/26	4	15.70	4	15.83	16.00	0	4,002	0.00%
2020/11/25	3	15.30	1	15.30	15.25	2	3,984	0.05%
2020/11/24	5	15.23	0	0.00	15.20	5	3,900	0.13%
2020/11/23	7	15.19	0	0.00	15.15	7	3,966	0.18%
2020/11/20	2	15.15	11	15.04	15.10	-9	4,084	-0.22%
2020/11/19	2	15.20	2	15.13	15.15	0	4,097	0.00%
2020/11/18	4	15.03	0	0.00	15.10	4	4,045	0.10%
2020/11/17	5	14.82	0	0.00	14.90	5	3,994	0.13%
2020/11/12	0	0.00	1	15.00	15.25	-1	3,957	-0.03%
2020/11/11	0	0.00	0	14.65	14.80	0	3,838	0.00%
2020/11/10	5	14.70	0	0.00	14.65	5	3,869	0.13%
2020/11/04	3	14.27	0	0.00	14.30	3	3,901	0.08%
2020/10/29	4	14.45	0	0.00	14.40	4	3,889	0.10%
2020/10/20	2	14.30	0	0.00	14.35	2	3,769	0.05%
2020/10/08	0	0.00	2	15.20	15.15	-2	3,595	-0.06%
2020/09/28	0	15.05	0	0.00	15.15	0	3,157	0.00%
2020/09/16	0	0.00	10	14.90	14.95	-10	2,952	-0.34%
2020/09/10	1	15.00	0	0.00	14.95	1	3,094	0.03%
2020/09/09	0	0.00	11	15.13	15.40	-11	3,004	-0.37%
2020/09/07	10	15.75	0	0.00	15.60	10	2,894	0.35%
2020/09/03	4	15.35	0	0.00	15.30	4	2,786	0.14%
2020/09/02	1	15.20	0	0.00	15.30	1	2,782	0.04%
2020/08/27	5	15.95	0	0.00	15.55	5	2,475	0.20%
2020/08/26	2	16.20	3	15.65	16.25	-1	2,362	-0.04%
2020/08/21	0	0.00	0.6	14.90	14.85	-0.6	2,140	-0.03%
2020/08/17	6	15.48	3	15.55	15.55	3	2,034	0.15%
2020/08/14	3	15.30	3	15.30	15.35	0	1,982	0.00%
2020/07/03	0.9	15.60	0	0.00	15.60	0.9	2,283	0.04%
2020/07/02	2	15.55	0	0.00	15.55	2	2,300	0.09%
2020/06/16	0	0.00	20	14.55	14.80	-20	2,167	-0.92%
2020/06/15	0	0.00	15	14.47	14.30	-15	2,200	-0.68%
2020/06/09	1	14.85	0	0.00	14.80	1	2,317	0.04%
2020/05/27	0	0.00	0.2	14.30	14.30	-0.2	2,313	-0.01%
2020/05/14	15	14.12	0	0.00	13.85	15	2,304	0.65%
2020/05/12	10	14.43	0	0.00	14.50	10	2,305	0.43%
2020/05/08	10	14.55	0	0.00	14.40	10	2,275	0.44%
2020/04/23	0	0.00	1	14.40	14.60	-1	2,284	-0.04%
2020/04/22	1	13.90	0	0.00	14.20	1	2,242	0.04%
2020/04/13	1	12.50	0	0.00	12.50	1	1,923	0.05%
2020/04/08	6	12.15	0	0.00	12.10	6	1,895	0.32%
2020/03/31	3	11.35	8	11.30	11.20	-5	1,756	-0.28%
2020/03/19	0.1	9.52	0	0.00	9.47	0.1	1,721	0.01%
2020/03/17	0	0.00	1	10.30	10.45	-1	1,663	-0.06%
2020/03/09	1	12.85	0	0.00	12.65	1	1,423	0.07%
2020/02/27	2	13.40	0	0.00	13.40	2	1,397	0.14%
2020/02/18	0.1	13.85	0	0.00	13.85	0.1	1,396	0.01%
2020/02/12	1	13.70	0	0.00	13.75	1	1,385	0.07%
2020/02/03	3	13.60	0	0.00	13.50	3	1,325	0.23%
2019/12/16	10	16.45	0	0.00	16.50	10	1,452	0.69%
2019/12/10	3	16.50	2	16.35	16.35	1	1,476	0.07%
2019/10/16	0	0.00	1	17.40	17.40	-1	2,331	-0.04%
2019/09/19	1	17.20	131	17.20	17.20	-130	1,968	-6.60%	大賣/鉅額交易
2019/09/16	0	0.00	1	17.30	17.25	-1	1,934	-0.05%
2019/09/10	0	0.00	5	17.45	17.20	-5	1,850	-0.27%
2019/09/04	1	17.20	0	0.00	17.30	1	1,639	0.06%
2019/09/03	130	17.40	3	17.30	17.25	127	1,598	7.94%	大買/鉅額交易
2019/09/02	0	0.00	1	17.00	17.10	-1	1,540	-0.06%
2019/08/30	0	0.00	2	16.45	16.60	-2	1,483	-0.13%
2019/08/29	4	16.50	1	16.75	16.50	3	1,452	0.21%
2019/08/14	1	15.40	10	15.50	15.40	-9	1,197	-0.75%
2019/07/25	7	17.39	0	0.00	17.40	7	1,256	0.56%
2019/07/24	3	18.00	0	0.00	17.75	3	1,210	0.25%
2019/07/23	0	0.00	2	17.85	17.95	-2	1,123	-0.18%
2019/07/19	0	0.00	3	17.45	17.40	-3	1,048	-0.29%
2019/06/12	0.2	15.35	0	0.00	15.35	0.2	1,128	0.02%
2019/06/10	0	0.00	2	15.45	15.40	-2	1,136	-0.18%
2019/03/08	0	15.70	0	0.00	15.70	0	1,003	0.00%
2019/03/07	0	15.75	0	0.00	15.75	0	1,037	0.00%
2019/01/16	0	0.00	5.9	15.54	15.50	-5.9	1,425	-0.41%
2018/12/17	0	0.00	5	16.65	16.70	-5	2,725	-0.18%
2018/12/13	0	0.00	5	16.54	16.50	-5	2,683	-0.19%
2018/12/11	10	16.44	0	0.00	16.40	10	2,695	0.37%
2018/12/10	0	0.00	6	16.52	16.30	-6	2,707	-0.22%
2018/12/06	4	16.30	0	0.00	16.10	4	2,715	0.15%
2018/11/23	0	0.00	2	15.25	15.25	-2	2,695	-0.07%
2018/11/22	2	15.40	0	0.00	15.40	2	2,705	0.07%
2018/11/20	2	15.65	0	0.00	15.60	2	2,707	0.07%
2018/11/06	2	15.45	1	15.60	15.40	1	2,973	0.03%
2018/11/01	0	0.00	10	15.30	15.40	-10	3,083	-0.32%
2018/10/31	10	15.10	0	0.00	15.95	10	3,169	0.32%
2018/10/26	2	15.10	0	0.00	15.05	2	3,331	0.06%
2018/10/24	0	0.00	3	16.40	16.35	-3	3,249	-0.09%
2018/10/23	1	17.20	0	0.00	17.05	1	3,223	0.03%
2018/10/19	2	17.55	0	0.00	17.45	2	3,235	0.06%
2018/10/16	0	0.00	1	18.30	17.15	-1	3,159	-0.03%
2018/10/15	0	0.00	28	18.16	18.05	-28	3,026	-0.93%
2018/10/12	0	0.00	3	18.00	17.65	-3	2,807	-0.11%
2018/10/11	1	16.80	1	18.00	18.00	0	2,612	0.00%
2018/10/08	5	16.10	5	16.05	16.30	0	2,130	0.00%
2018/10/05	0	0.00	7	15.35	15.30	-7	2,080	-0.34%
2018/10/04	7	15.60	0	0.00	15.60	7	2,071	0.34%
2018/10/03	8	15.90	8	15.96	15.90	0	2,061	0.00%
2018/09/27	1	15.60	2	15.63	15.65	-1	2,036	-0.05%
2018/09/26	1	15.50	0	0.00	15.40	1	2,022	0.05%
2018/09/21	2	15.30	2	15.30	15.30	0	1,979	0.00%
2018/09/18	4	15.10	3	15.20	15.20	1	2,056	0.05%
2018/09/17	1	15.10	0	0.00	15.20	1	2,048	0.05%
2018/09/13	2	15.15	2	15.25	15.35	0	2,027	0.00%
2018/09/11	1	15.60	1	15.55	15.45	0	2,002	0.00%
2018/09/10	1	15.45	1	15.45	15.50	0	1,990	0.00%
2018/09/07	2	15.30	0	0.00	15.20	2	1,961	0.10%
2018/09/06	1	15.50	0	0.00	15.50	1	1,941	0.05%
2018/09/05	3	15.70	0	0.00	15.65	3	1,928	0.16%
2018/08/28	0.1	16.50	0	0.00	16.50	0.1	1,858	0.01%
2018/08/24	11	16.60	11	16.52	16.60	0	1,858	0.00%
2018/08/13	5	16.90	7	16.65	16.55	-2	1,609	-0.12%
2018/08/10	5	17.40	3	17.52	17.50	2	1,526	0.13%
2018/08/08	8	18.01	5	17.95	18.20	3	1,465	0.20%
2018/08/07	8	18.36	1	18.00	18.00	7	1,414	0.49%
2018/08/06	2	18.10	7	17.85	17.90	-5	1,255	-0.40%
2018/08/03	0	0.00	5	17.20	17.30	-5	1,134	-0.44%
2018/08/02	2	17.20	2	17.00	17.00	0	1,092	0.00%
2018/07/13	0	0.00	2	15.05	15.05	-2	841	-0.24%
2018/07/05	0	0.00	1	15.45	15.50	-1	912	-0.11%
2018/06/28	1	15.20	0	0.00	15.20	1	928	0.11%
2018/06/21	0	0.00	4	16.55	16.45	-4	835	-0.48%
2018/06/08	2	17.00	0	0.00	16.90	2	871	0.23%
2018/06/05	2	17.00	0	0.00	16.95	2	883	0.23%
2018/05/24	5	17.05	20	17.05	17.10	-15	931	-1.61%
2018/05/18	0	0.00	2	17.05	17.05	-2	966	-0.21%
2018/05/17	1	17.05	0	0.00	17.05	1	968	0.10%
2018/05/15	2	17.40	0	0.00	17.40	2	966	0.21%
2018/05/08	0	0.00	1	17.80	17.85	-1	1,026	-0.10%
2018/04/27	1	17.30	0	0.00	17.30	1	1,010	0.10%
2018/04/25	3	17.30	0	0.00	17.40	3	1,042	0.29%
2018/04/24	3	17.40	0	0.00	17.40	3	1,077	0.28%
2018/04/23	2	17.50	0	0.00	17.45	2	1,087	0.18%
2018/04/13	0	0.00	1	18.10	18.00	-1	1,120	-0.09%
2018/03/27	2	17.70	1	17.75	17.65	1	1,154	0.09%
2018/03/26	11	17.65	0	0.00	17.65	11	1,152	0.95%
2018/03/20	1	18.25	0	0.00	18.30	1	1,121	0.09%
2018/02/08	2	18.95	0	0.00	19.00	2	1,161	0.17%
2018/02/06	1	19.00	0	0.00	18.55	1	1,168	0.09%
2018/02/01	0	0.00	1	20.60	20.40	-1	1,164	-0.09%
2018/01/25	1	20.45	0	0.00	20.40	1	1,178	0.08%
2018/01/22	1	20.45	0	0.00	20.20	1	1,136	0.09%
2018/01/18	1	20.45	0	0.00	20.50	1	1,103	0.09%