新興 (2605)-華南永昌-斗六券商分點個股進出

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
30.80
漲跌
▼0.30
漲幅
-0.96%
成交量
12,303張
產業
上市航運類股
773人加入追蹤

立即追蹤
本地時間:08:11

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-斗六券商分點個股進出

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-斗六券商分點個股進出
華南永昌-斗六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
2024/06/14	28	31.31	13.1	31.05	30.80	14.9	19,588	0.08%
2024/06/13	0	0.00	3	30.87	31.10	-3	19,422	-0.02%
2024/06/12	0	0.00	4	29.74	30.00	-4	19,276	-0.02%
2024/06/11	21	32.60	20	33.34	31.65	1	18,932	0.01%
2024/06/07	10	32.15	11	32.01	31.60	-1	18,165	-0.01%
2024/06/06	32	32.44	31	32.03	31.85	1	18,010	0.01%
2024/06/05	93	31.93	87.3	32.30	32.10	5.7	17,725	0.03%
2024/06/04	1	31.25	13	31.31	31.05	-12	17,295	-0.07%
2024/06/03	1.1	31.91	21	31.85	31.95	-19.9	17,224	-0.12%
2024/05/31	14.7	33.23	14	33.14	32.70	0.7	17,018	0.00%
2024/05/30	43.3	33.12	40	33.08	33.15	3.3	16,598	0.02%
2024/05/29	89	33.55	85	33.27	32.80	4	15,990	0.03%
2024/05/28	10	29.65	18	32.12	32.20	-8	14,362	-0.06%
2024/05/27	10	29.45	23	29.16	29.30	-13	14,079	-0.09%
2024/05/24	11	28.25	6	28.57	28.60	5	13,993	0.04%
2024/05/23	2.2	28.29	0	0.00	28.00	2.2	14,075	0.02%
2024/05/22	1	28.40	1	28.60	28.95	0	14,147	0.00%
2024/05/21	0	0.00	2.3	28.36	28.10	-2.3	14,300	-0.02%
2024/05/20	11	29.06	10.1	28.85	28.85	0.9	14,832	0.01%
2024/05/17	19	29.02	30	28.87	28.70	-11	14,935	-0.07%
2024/05/16	13	28.73	4	29.00	29.50	9	14,772	0.06%
2024/05/15	5	28.89	13	28.49	28.45	-8	14,505	-0.06%
2024/05/14	7	29.43	19.5	29.59	29.40	-12.5	14,149	-0.09%
2024/05/13	12	28.62	20	28.53	28.20	-8	12,900	-0.06%
2024/05/10	35	27.25	31	27.03	27.45	4	11,775	0.03%
2024/05/09	13	26.87	1	27.15	26.85	12	11,194	0.11%
2024/05/08	35	27.17	39	27.31	26.60	-4	10,816	-0.04%
2024/05/07	8	26.13	8	26.23	26.15	0	9,512	0.00%
2024/05/06	1	25.55	0	25.80	25.40	1	9,398	0.01%
2024/05/03	10	26.25	10	26.10	25.95	0	9,329	0.00%
2024/04/29	5	26.79	14.2	26.56	26.55	-9.2	9,260	-0.10%
2024/04/26	12	26.48	10	26.70	26.60	2	9,017	0.02%
2024/04/25	7	26.11	7	25.91	25.70	0	8,833	0.00%
2024/04/24	3	25.93	0	0.00	26.15	3	8,851	0.03%
2024/04/23	1	25.90	13	26.08	25.90	-12	8,843	-0.14%
2024/04/22	51	26.83	39	26.71	26.00	12	8,812	0.14%
2024/04/19	27.1	26.45	35.2	26.65	26.60	-8.1	8,358	-0.10%
2024/04/18	1	25.25	0	0.00	25.15	1	7,740	0.01%
2024/04/17	1	25.30	1	25.60	25.30	0	7,806	0.00%
2024/04/16	7	25.38	5	25.70	25.25	2	7,912	0.03%
2024/04/15	16	26.56	35	26.44	26.40	-19	8,024	-0.24%
2024/04/12	13.2	26.25	47	26.24	26.35	-33.9	8,064	-0.42%
2024/04/11	11	25.24	6	25.63	26.10	5	8,264	0.06%
2024/04/09	2	25.00	0	0.00	24.95	2	8,859	0.02%
2024/03/29	1	24.15	1	24.10	24.05	0	9,291	0.00%
2024/03/27	1	24.45	0	0.00	24.35	1	9,689	0.01%
2024/03/26	5	24.39	0	0.00	24.40	5	9,921	0.05%
2024/03/25	0	0.00	2	25.15	25.15	-2	10,016	-0.02%
2024/03/22	2	24.60	0	0.00	25.10	2	10,281	0.02%
2024/03/21	0	0.00	1	25.15	24.95	-1	10,763	-0.01%
2024/03/20	0	0.00	1	25.70	25.10	-1	10,917	-0.01%
2024/03/19	1	25.30	3	25.48	25.70	-2	11,173	-0.02%
2024/03/18	1	24.50	0	0.00	24.70	1	11,585	0.01%
2024/03/15	3	24.48	1	24.35	24.55	2	12,038	0.02%
2024/03/13	1	25.35	0	0.00	25.35	1	14,522	0.01%
2024/03/12	6	26.14	3	26.30	25.95	3	15,324	0.02%
2024/03/11	0	0.00	5	26.16	26.35	-5	17,041	-0.03%
2024/03/08	13	25.70	11	25.42	25.35	2	19,216	0.01%
2024/03/07	7	25.81	0	0.00	25.50	7	19,921	0.04%
2024/03/06	16	26.47	3	26.35	26.35	13	20,398	0.06%
2024/03/05	10	27.11	0	0.00	27.15	10	20,507	0.05%
2024/03/04	12	27.03	48	27.01	27.00	-36	20,436	-0.18%
2024/03/01	65	27.44	60	27.15	27.20	5	20,874	0.02%
2024/02/29	125	27.96	71	27.62	27.65	54	21,012	0.26%	大買/
2024/02/26	23	27.80	26	27.39	27.40	-3	20,529	-0.01%
2024/02/23	9	27.41	5	27.35	27.25	4	20,350	0.02%
2024/02/22	6	27.72	11	27.40	27.10	-5	20,186	-0.02%
2024/02/21	17	27.85	29	27.72	27.50	-12	19,912	-0.06%
2024/02/20	3	26.15	4	26.63	26.60	-1	19,353	-0.01%
2024/02/19	7	25.66	12	25.61	25.80	-5	19,125	-0.03%
2024/02/16	0	0.00	2	24.50	24.65	-2	18,996	-0.01%
2024/02/15	0	0.00	3	23.63	24.05	-3	18,938	-0.02%
2024/02/05	0	0.00	10	22.65	22.65	-10	18,889	-0.05%
2024/02/02	3	22.80	0	0.00	22.85	3	18,942	0.02%
2024/02/01	10	23.35	1	23.40	23.45	9	18,981	0.05%
2024/01/31	1	22.95	1	22.90	22.90	0	18,979	0.00%
2024/01/30	1	23.35	3	23.37	23.35	-2	18,961	-0.01%
2024/01/29	0	0.00	1	23.50	23.70	-1	18,970	-0.01%
2024/01/26	1	23.25	0	0.00	23.15	1	18,972	0.01%
2024/01/25	2	23.63	1	23.45	23.40	1	18,982	0.01%
2024/01/24	0	0.00	2	23.93	23.85	-2	19,030	-0.01%
2024/01/23	1	24.15	2	23.90	23.50	-1	19,036	-0.01%
2024/01/22	3	23.70	6	23.87	23.80	-3	19,033	-0.02%
2024/01/19	2	23.65	0	0.00	23.55	2	19,075	0.01%
2024/01/18	3	23.53	3	23.58	23.60	0	19,136	0.00%
2024/01/17	1	23.50	1	23.35	23.40	0	19,114	0.00%
2024/01/16	4	23.78	0	0.00	23.80	4	19,150	0.02%
2024/01/15	2	24.45	2	24.65	24.50	0	19,233	0.00%
2024/01/12	1	24.80	3	24.67	24.45	-2	19,412	-0.01%
2024/01/11	2.3	24.69	3	24.58	24.55	-0.7	19,744	0.00%
2024/01/10	6	24.77	0	0.00	24.70	6	19,772	0.03%
2024/01/09	8	25.90	1	25.65	25.80	7	19,675	0.04%
2024/01/08	2	26.80	16	26.74	26.95	-14	19,526	-0.07%
2024/01/05	12	27.18	72	27.02	27.60	-60	19,410	-0.31%
2024/01/04	66	26.95	11	27.32	27.30	55	19,050	0.29%
2024/01/03	33	25.99	16	25.92	26.20	17	18,525	0.09%
2024/01/02	20	26.07	15	25.79	25.60	5	18,647	0.03%
2023/12/27	1	26.05	1	25.75	25.60	0	18,584	0.00%
2023/12/26	0	0.00	1	26.10	25.80	-1	18,640	-0.01%
2023/12/25	17	25.79	3	25.47	25.55	14	18,655	0.08%
2023/12/22	23	27.05	11	26.84	26.70	12	18,759	0.06%
2023/12/21	3	26.82	4	27.08	27.05	-1	18,665	-0.01%
2023/12/20	1	26.60	11	26.72	26.80	-10	18,503	-0.05%
2023/12/19	2	27.48	2	27.20	26.85	0	18,498	0.00%
2023/12/18	27	27.68	28	27.43	27.55	-1	18,534	-0.01%
2023/12/15	1	27.35	1	27.40	27.20	0	18,789	0.00%
2023/12/14	2	27.50	2	27.55	27.30	0	18,972	0.00%
2023/12/13	26	28.47	24	28.16	27.75	2	19,259	0.01%
2023/12/12	7	27.96	2	27.95	27.90	5	19,542	0.03%
2023/12/11	16	28.26	11	28.43	27.90	5	19,459	0.03%
2023/12/08	28	28.76	19	28.88	29.30	9	18,535	0.05%
2023/12/07	5	27.85	5	27.54	28.10	0	16,888	0.00%
2023/12/06	11	28.45	10	28.55	28.50	1	16,039	0.01%
2023/12/05	26	28.43	35.6	28.55	28.80	-9.6	14,345	-0.07%
2023/12/04	1	24.55	6.4	25.56	26.20	-5.4	12,101	-0.04%
2023/12/01	10	23.70	5	23.85	23.85	5	11,401	0.04%
2023/11/30	1	22.55	1	23.15	22.60	0	10,862	0.00%
2023/11/29	10	22.70	11	22.29	22.30	-1	10,612	-0.01%
2023/11/28	9	22.69	17	22.50	22.30	-8	10,412	-0.08%
2023/11/27	1	21.85	6	21.27	21.30	-5	9,810	-0.05%
2023/11/24	7	20.68	3	20.73	20.65	4	9,572	0.04%
2023/11/21	2	20.55	0	0.00	20.40	2	9,592	0.02%
2023/11/20	0	0.00	7	20.56	20.45	-7	9,698	-0.07%
2023/11/17	1	20.70	0	20.85	20.70	1	9,992	0.01%
2023/11/16	8	20.51	1	20.45	20.55	7	10,185	0.07%
2023/11/15	0	0.00	3	20.30	20.15	-3	10,589	-0.03%
2023/11/14	3	20.45	0	0.00	20.15	3	10,833	0.03%
2023/11/10	1	20.20	1	20.50	20.25	0	10,784	0.00%
2023/11/09	1	20.75	1	20.85	20.55	0	10,716	0.00%
2023/11/07	0	0.00	1	21.55	21.40	-1	10,703	-0.01%
2023/11/06	1	21.65	0	0.00	21.70	1	10,692	0.01%
2023/11/03	2	21.60	3	21.78	21.70	-1	10,676	-0.01%
2023/11/02	2	21.38	0	0.00	21.55	2	10,640	0.02%
2023/11/01	0	0.00	1	21.20	21.25	-1	10,607	-0.01%
2023/10/31	1	21.70	0	0.00	21.60	1	10,527	0.01%
2023/10/30	0	0.00	14	22.04	22.30	-14	10,489	-0.13%
2023/10/27	4	22.14	3	22.20	22.20	1	10,461	0.01%
2023/10/26	1	22.30	0	0.00	22.25	1	10,411	0.01%
2023/10/25	14	23.16	0	0.00	22.90	14	10,421	0.13%
2023/10/24	0	0.00	2	22.53	22.95	-2	10,430	-0.02%
2023/10/23	3	22.92	0	0.00	22.70	3	10,314	0.03%
2023/10/20	6	23.70	9	23.88	23.90	-3	10,141	-0.03%
2023/10/19	50	23.54	56	24.06	24.45	-6	9,938	-0.06%
2023/10/18	6	23.48	1	23.30	22.75	5	9,503	0.05%
2023/10/17	3	22.75	0	0.00	22.60	3	9,367	0.03%
2023/10/16	1	23.00	6	23.10	23.10	-5	9,312	-0.05%
2023/10/13	4	23.81	3	24.15	23.75	1	9,248	0.01%
2023/10/12	0	0.00	1	23.45	23.60	-1	9,136	-0.01%
2023/10/11	7	24.11	5	23.99	23.85	2	9,077	0.02%
2023/10/06	4.1	24.05	10	24.13	24.30	-5.9	8,907	-0.07%
2023/10/05	3.1	23.26	0	0.00	23.10	3.1	8,616	0.04%
2023/10/04	1.1	22.96	1	22.90	22.90	0.1	8,536	0.00%
2023/10/03	0	0.00	2	22.88	22.90	-2	8,479	-0.02%
2023/10/02	1	22.60	10	23.23	22.55	-9	8,403	-0.11%
2023/09/28	4	24.01	3	24.17	23.75	1	8,239	0.01%
2023/09/27	14	24.09	6	23.82	23.60	8	8,122	0.10%
2023/09/26	1	23.45	0	0.00	23.30	1	7,747	0.01%
2023/09/25	0	0.00	1	23.30	23.70	-1	7,734	-0.01%
2023/09/22	2	22.90	1	22.70	22.90	1	7,662	0.01%
2023/09/21	16	23.91	18	23.68	23.30	-2	7,516	-0.03%
2023/09/20	22	24.69	18	24.81	23.85	4	7,195	0.06%
2023/09/19	3	24.07	1	24.80	23.85	2	6,443	0.03%
2023/09/18	10	24.09	8	23.88	23.70	2	6,102	0.03%
2023/09/15	2	23.63	8	23.95	24.30	-6	5,512	-0.11%
2023/09/14	26	21.69	28	21.95	22.10	-2	4,726	-0.04%
2023/09/13	1	20.60	1	20.70	20.75	0	4,352	0.00%
2023/09/12	1	20.30	1	20.80	20.80	0	4,367	0.00%
2023/09/11	0	0.00	10	20.60	20.40	-10	4,361	-0.23%
2023/09/08	10	21.20	3	21.07	20.85	7	4,365	0.16%
2023/09/07	3	20.77	12	20.63	20.50	-9	4,285	-0.21%
2023/09/06	13	21.27	4	21.25	20.95	9	4,247	0.21%
2023/09/05	0	0.00	3	20.60	20.60	-3	4,136	-0.07%
2023/09/04	1	20.40	3	20.38	20.30	-2	4,141	-0.05%
2023/09/01	1	19.80	0	0.00	19.80	1	4,114	0.02%
2023/08/31	2	19.98	0	0.00	19.95	2	4,124	0.05%
2023/08/30	3	19.90	1	20.05	20.15	2	4,135	0.05%
2023/08/29	2	19.80	3	19.90	20.00	-1	4,128	-0.02%
2023/08/28	3	19.50	1	19.60	19.50	2	4,147	0.05%
2023/08/25	6	20.13	5	20.00	19.80	1	4,151	0.02%
2023/08/24	5	20.39	10	20.50	20.10	-5	4,108	-0.12%
2023/08/23	4	21.38	10	21.14	21.25	-6	4,004	-0.15%
2023/08/22	9	20.66	5	20.79	21.15	4	3,712	0.11%
2023/08/21	4	19.86	0	0.00	19.85	4	3,431	0.12%
2023/08/18	1	19.80	21	20.64	20.95	-20	2,996	-0.67%
2023/08/17	2	18.83	2	18.65	19.05	0	2,698	0.00%
2023/08/15	2	18.30	2	18.30	18.30	0	2,686	0.00%
2023/08/14	3	18.32	0	0.00	18.15	3	2,692	0.11%
2023/08/11	1	19.10	0	0.00	19.20	1	2,649	0.04%
2023/08/10	2	18.80	0	0.00	18.90	2	2,633	0.08%
2023/08/09	1	18.90	0	0.00	18.80	1	2,630	0.04%
2023/08/07	2	18.95	0	0.00	18.95	2	2,711	0.07%
2023/08/02	2	19.35	4	19.18	19.10	-2	2,817	-0.07%
2023/08/01	0	0.00	1	19.05	19.20	-1	2,792	-0.04%
2023/07/31	2	19.13	1	19.10	18.80	1	2,774	0.04%
2023/07/28	25	19.60	18	19.39	19.30	7	2,744	0.26%
2023/07/27	2	19.05	2	18.85	18.95	0	2,658	0.00%
2023/07/25	5	18.35	0	0.00	18.35	5	2,664	0.19%
2023/07/24	2	18.68	2	18.53	18.35	0	2,678	0.00%
2023/07/21	10	19.10	10	18.95	18.85	0	2,695	0.00%
2023/07/20	1	19.05	0	19.10	19.10	1	2,731	0.04%
2023/07/19	2	18.70	2	18.83	18.75	0	2,738	0.00%
2023/07/18	2	18.80	0	0.00	18.80	2	2,758	0.07%
2023/07/17	2	18.95	0	0.00	19.20	2	2,754	0.07%
2023/07/14	0	0.00	1	19.15	19.00	-1	2,789	-0.04%
2023/07/13	8	18.91	2	18.80	18.70	6	2,823	0.21%
2023/07/12	0	0.00	2	19.10	19.05	-2	2,822	-0.07%
2023/07/11	3	19.60	0	0.00	19.40	3	2,822	0.11%
2023/07/10	0	0.00	1	19.80	19.55	-1	2,869	-0.03%
2023/07/07	2	19.85	2	19.88	19.80	0	2,903	0.00%
2023/07/06	2	20.25	0	0.00	20.10	2	2,903	0.07%
2023/07/05	0	0.00	2	20.48	20.35	-2	2,950	-0.07%
2023/07/04	2	20.90	0	0.00	20.60	2	3,031	0.07%
2023/07/03	10	20.55	11.1	20.60	20.80	-1.1	3,184	-0.03%
2023/06/14	0.9	21.60	0	0.00	21.60	0.9	3,950	0.02%
2023/06/07	0.4	21.30	6	21.30	21.35	-5.6	4,773	-0.12%
2023/06/06	7	21.15	0	0.00	21.20	7	4,833	0.14%
2023/05/31	2	20.85	0	0.00	20.80	2	5,852	0.03%
2023/05/26	1	21.45	0	0.00	21.40	1	8,511	0.01%
2023/05/24	0	0.00	5	22.30	22.45	-5	8,884	-0.06%
2023/05/19	0	22.10	1	22.15	22.10	-1	8,903	-0.01%
2023/05/18	1	22.35	0	0.00	22.30	1	8,931	0.01%
2023/05/17	5	22.25	0	0.00	22.40	5	8,929	0.06%
2023/05/15	0	0.00	2	21.68	21.90	-2	8,918	-0.02%
2023/05/12	2	21.75	0	0.00	21.95	2	8,908	0.02%
2023/05/11	0	0.00	5	22.20	22.05	-5	8,900	-0.06%
2023/05/10	5	21.90	0	0.00	22.45	5	8,826	0.06%
2023/05/08	0	21.80	0	0.00	21.50	0	8,704	0.00%
2023/05/04	2	21.75	2	21.70	21.65	0	8,728	0.00%
2023/05/02	0	0.00	1	22.05	22.20	-1	8,780	-0.01%
2023/04/28	1	22.55	1	22.70	22.50	0	8,760	0.00%
2023/04/27	2	22.45	2	22.15	22.15	0	8,731	0.00%
2023/04/26	2	22.13	0	0.00	22.25	2	8,721	0.02%
2023/04/20	2	24.00	0	0.00	23.80	2	8,623	0.02%
2023/04/17	0	0.00	7	25.31	25.25	-7	8,545	-0.08%
2023/04/13	5	25.45	1	25.30	25.10	4	8,531	0.05%
2023/04/12	2	25.15	1	25.25	25.30	1	8,487	0.01%
2023/04/11	0	0.00	2	25.50	25.40	-2	8,461	-0.02%
2023/04/07	7	25.86	5	25.55	25.70	2	8,480	0.02%
2023/04/06	10	25.43	12	25.54	25.50	-2	8,432	-0.02%
2023/03/31	0	24.60	0	0.00	24.75	0	8,349	0.00%
2023/03/30	0	0.00	1	24.50	24.45	-1	8,645	-0.01%
2023/03/28	3	24.95	0	0.00	24.35	3	8,788	0.03%
2023/03/27	10	24.70	10	24.75	24.90	0	8,738	0.00%
2023/03/24	1	24.00	1	23.65	24.00	0	8,728	0.00%
2023/03/23	7	24.01	5	23.78	23.75	2	8,719	0.02%
2023/03/22	1	25.40	7	25.77	24.85	-6	8,581	-0.07%
2023/03/21	5	25.00	1	25.10	24.75	4	8,388	0.05%
2023/03/20	14	24.69	16	24.68	24.45	-2	8,336	-0.02%
2023/03/17	1	24.80	0	0.00	24.65	1	8,284	0.01%
2023/03/16	10	26.03	13	25.50	25.10	-3	8,185	-0.04%
2023/03/15	10	26.30	0	0.00	25.90	10	7,998	0.13%
2023/03/14	10	24.70	10	25.10	25.00	0	7,709	0.00%
2023/03/13	0	24.55	0	0.00	24.60	0	7,587	0.00%
2023/03/10	0	0.00	1	25.00	25.00	-1	7,522	-0.01%
2023/03/09	4	26.06	19	25.63	25.50	-15	7,367	-0.20%
2023/03/08	2	26.25	17	26.05	25.65	-15	7,310	-0.21%
2023/03/06	2	26.68	5	26.60	26.85	-3	7,073	-0.04%
2023/03/03	17	26.03	6	26.48	27.00	11	6,800	0.16%
2023/03/02	7	26.51	19	26.88	26.10	-12	6,399	-0.19%
2023/03/01	60	26.61	39	26.23	25.40	21	5,622	0.37%
2023/02/24	3	24.65	13	25.53	25.70	-10	4,432	-0.23%
2023/02/23	2	23.05	8	23.29	23.40	-6	3,756	-0.16%
2023/02/14	10	20.30	0	0.00	20.45	10	3,519	0.28%
2023/02/13	0	0.00	2	19.85	20.05	-2	3,539	-0.06%
2023/02/03	1	20.60	7	20.34	20.40	-6	3,691	-0.16%
2023/01/30	3	19.30	0	0.00	19.40	3	3,625	0.08%
2023/01/10	0	0.00	1	19.35	19.25	-1	3,658	-0.03%
2023/01/06	2	18.95	2	19.00	19.05	0	3,705	0.00%
2023/01/05	2	19.10	0	0.00	19.00	2	3,739	0.05%
2023/01/04	3	19.30	0	0.00	19.20	3	3,734	0.08%
2022/12/30	2	20.15	0	0.00	20.00	2	3,718	0.05%
2022/12/29	0	0.00	1	20.20	20.15	-1	3,720	-0.03%
2022/12/26	2	20.05	0	0.00	20.30	2	3,714	0.05%
2022/12/23	2	20.78	2	20.68	20.65	0	3,703	0.00%
2022/12/22	4	21.45	4	21.53	21.40	0	3,650	0.00%
2022/12/21	0	0.00	11	20.53	20.45	-11	3,385	-0.32%
2022/12/20	7	20.76	6	20.33	20.10	1	3,388	0.03%
2022/12/16	1	20.65	4	20.68	20.65	-3	3,428	-0.09%
2022/12/15	1	20.30	5	20.33	20.45	-4	3,384	-0.12%
2022/12/14	0.3	19.85	0	0.00	19.95	0.3	3,491	0.01%
2022/12/13	2	20.05	10	20.20	20.10	-8	3,492	-0.23%
2022/12/12	1.3	19.72	1	19.75	19.65	0.3	3,499	0.01%
2022/12/01	14	20.19	11	20.40	20.20	3	3,716	0.08%
2022/11/30	0	0.00	9	19.90	20.10	-9	3,679	-0.24%
2022/11/29	0	0.00	9	20.07	20.10	-9	3,683	-0.24%
2022/11/28	12	19.79	0	0.00	19.45	12	3,679	0.33%
2022/11/25	8	19.89	19	20.00	19.95	-11	3,683	-0.30%
2022/11/24	3	19.15	0	0.00	19.45	3	3,637	0.08%
2022/11/23	0	0.00	8	19.18	19.25	-8	3,630	-0.22%
2022/11/18	1	18.60	0	0.00	18.45	1	3,683	0.03%
2022/11/16	13	19.12	14	19.47	19.05	-1	3,815	-0.03%
2022/11/14	5	18.92	7	19.10	19.15	-2	4,233	-0.05%
2022/11/08	0	0.00	2	19.00	18.70	-2	4,494	-0.04%
2022/11/07	0	0.00	2	18.30	18.45	-2	4,462	-0.04%
2022/11/04	2	17.78	4	17.61	17.70	-2	4,449	-0.04%
2022/11/02	0	0.00	1	17.90	17.60	-1	4,418	-0.02%
2022/11/01	2	17.50	0	0.00	17.50	2	4,426	0.05%
2022/10/28	2	18.05	0	0.00	17.90	2	4,494	0.04%
2022/10/27	2	18.40	2	18.28	18.40	0	4,523	0.00%
2022/10/26	3	18.13	2	18.25	18.30	1	4,565	0.02%
2022/10/25	12	18.36	1	18.60	18.30	11	4,579	0.24%
2022/10/20	5	17.90	5	18.10	18.10	0	4,660	0.00%
2022/10/18	5	18.40	0	0.00	18.40	5	4,838	0.10%
2022/10/13	2	17.95	0	0.00	17.45	2	5,626	0.04%
2022/10/06	0	0.00	5	19.85	19.85	-5	5,659	-0.09%
2022/10/05	5	19.76	0	0.00	19.55	5	5,671	0.09%
2022/10/04	0	0.00	1	19.15	19.25	-1	5,670	-0.02%
2022/10/03	1	18.00	2	18.50	18.35	-1	5,630	-0.02%
2022/09/30	1	17.80	0	0.00	18.20	1	5,638	0.02%
2022/09/29	2	18.85	30	18.72	18.50	-28	5,621	-0.50%
2022/09/28	17	19.20	0	0.00	18.60	17	5,604	0.30%
2022/09/27	0	0.00	7	19.99	20.05	-7	5,577	-0.13%
2022/09/26	4	20.00	3	20.50	19.85	1	5,552	0.02%
2022/09/23	32	21.42	28	21.60	21.30	4	5,520	0.07%
2022/09/21	4	21.63	13	21.70	21.40	-9	5,394	-0.17%
2022/09/20	0	0.00	27	21.00	20.90	-27	5,261	-0.51%
2022/09/16	3	21.85	1.1	21.67	21.85	2	5,335	0.04%
2022/09/15	34.1	21.81	23	21.72	21.75	11.1	5,368	0.21%
2022/09/14	4	20.39	10	20.63	20.75	-6	5,276	-0.11%
2022/09/13	0	0.00	7	20.47	20.45	-7	5,284	-0.13%
2022/09/12	10	20.67	2	20.48	20.50	8	5,378	0.15%
2022/09/07	2	19.80	2	19.78	19.85	0	5,483	0.00%
2022/09/06	2	20.53	2	20.25	20.10	0	5,500	0.00%
2022/09/05	7	20.45	2	20.35	20.10	5	5,528	0.09%
2022/09/02	2	20.40	4	20.54	20.20	-2	5,542	-0.04%
2022/09/01	7	20.79	0	0.00	20.75	7	5,521	0.13%
2022/08/31	3	21.40	4	21.30	21.45	-1	5,517	-0.02%
2022/08/30	2	21.45	0	0.00	21.55	2	5,504	0.04%
2022/08/29	5	21.65	1	21.45	21.55	4	5,509	0.07%
2022/08/26	8	22.90	0	0.00	22.90	8	5,457	0.15%
2022/08/25	2	23.33	1	23.15	23.00	1	5,442	0.02%
2022/08/24	2	23.15	2	23.40	23.15	0	5,448	0.00%
2022/08/23	3	23.92	3	23.77	23.70	0	5,430	0.00%
2022/08/22	1	23.95	0	0.00	23.95	1	5,325	0.02%
2022/08/19	44	24.76	1	24.40	24.20	43	5,266	0.82%
2022/08/18	0	0.00	1.2	24.59	24.75	-1.2	4,912	-0.02%
2022/08/16	0	0.00	1	22.55	22.65	-1	4,660	-0.02%
2022/08/12	1	22.60	0	0.00	22.50	1	4,995	0.02%
2022/08/08	1	22.75	2	22.68	22.95	-1	5,174	-0.02%
2022/08/05	9	23.06	8	23.05	23.05	1	5,268	0.02%
2022/08/04	5	22.42	6	22.10	22.60	-1	5,434	-0.02%
2022/08/02	1	23.70	1	23.10	23.60	0	5,814	0.00%
2022/07/29	10	23.82	11	23.60	23.70	-1	6,043	-0.02%
2022/07/27	2	23.70	2	23.80	23.70	0	6,772	0.00%
2022/07/26	7	23.83	7	24.01	23.60	0	6,987	0.00%
2022/07/25	0	0.00	2	25.00	24.50	-2	7,305	-0.03%
2022/07/22	3	25.88	5	25.69	25.50	-2	7,465	-0.03%
2022/07/21	0	0.00	5.1	24.85	24.85	-5.1	7,566	-0.07%
2022/07/20	0	0.00	0.1	22.60	22.60	-0.1	7,556	0.00%
2022/07/18	0	0.00	1	21.00	20.95	-1	9,460	-0.01%
2022/07/14	2	20.63	51	20.40	20.80	-49	11,543	-0.42%
2022/07/12	3	20.02	3	20.28	19.75	0	11,648	0.00%
2022/07/11	4	21.04	4	21.13	21.20	0	11,721	0.00%
2022/07/08	4	21.14	8	21.01	21.00	-4	11,738	-0.03%
2022/07/07	10	19.95	4	20.00	20.40	6	11,743	0.05%
2022/07/06	0	0.00	2	20.25	20.15	-2	11,747	-0.02%
2022/07/05	6	20.14	4.1	20.14	20.45	2	11,756	0.02%
2022/07/04	0	0.00	5	19.69	19.75	-5	11,744	-0.04%
2022/07/01	10	19.98	8	20.28	19.20	2	11,731	0.02%
2022/06/30	5	20.64	9	21.06	20.40	-4	11,679	-0.03%
2022/06/29	6	21.27	4	21.15	21.20	2	11,651	0.02%
2022/06/28	1	21.60	3	21.50	21.85	-2	11,632	-0.02%
2022/06/27	0	0.00	15.1	21.88	21.90	-15.1	11,618	-0.13%
2022/06/24	108	21.14	118	20.79	20.80	-10	11,560	-0.09%	大買/大賣/
2022/06/23	8	20.49	0	0.00	20.25	8	11,530	0.07%
2022/06/22	17	21.08	30	21.28	20.80	-13	11,492	-0.11%
2022/06/21	3	21.30	13	21.61	21.55	-10	11,420	-0.09%
2022/06/20	4	21.10	5	21.34	20.85	-1	11,394	-0.01%
2022/06/17	4	22.71	1	22.70	22.60	3	11,316	0.03%
2022/06/16	20	23.50	1	23.05	22.95	19	11,333	0.17%
2022/06/15	17	24.05	10	24.17	24.00	7	11,302	0.06%
2022/06/14	2	24.35	4	24.40	24.40	-2	11,358	-0.02%
2022/06/13	6	24.65	0	0.00	24.50	6	11,431	0.05%
2022/06/10	2	25.60	1	25.90	25.70	1	11,566	0.01%
2022/06/09	4	26.18	6	26.00	26.00	-2	11,788	-0.02%
2022/06/08	4	26.49	4	26.78	26.55	0	12,167	0.00%
2022/06/07	5	26.64	0	0.00	26.55	5	12,938	0.04%
2022/06/06	0	0.00	3	27.23	26.95	-3	13,067	-0.02%
2022/06/02	3	27.07	0	0.00	27.00	3	13,199	0.02%
2022/06/01	2	27.23	1	27.25	27.25	1	13,321	0.01%
2022/05/31	6	26.95	3	26.90	26.95	3	13,419	0.02%
2022/05/30	4	26.89	5	27.11	27.10	-1	13,493	-0.01%
2022/05/27	3	26.92	2	26.90	26.85	1	13,520	0.01%
2022/05/26	1	27.40	2	27.13	27.00	-1	13,610	-0.01%
2022/05/25	2	27.08	0	0.00	26.95	2	13,824	0.01%
2022/05/24	3	26.80	2	27.03	27.10	1	13,941	0.01%
2022/05/23	5	27.31	13	26.93	26.85	-8	14,091	-0.06%
2022/05/20	2	26.18	0	0.00	26.05	2	13,981	0.01%
2022/05/19	9	25.74	9	25.94	26.15	0	14,115	0.00%
2022/05/18	7	26.48	7	26.62	26.50	0	14,198	0.00%
2022/05/17	6	26.28	4	26.26	26.10	2	14,197	0.01%
2022/05/16	8	26.45	5	26.26	26.70	3	14,172	0.02%
2022/05/13	2	26.63	2	26.98	26.65	0	14,126	0.00%
2022/05/12	7	26.86	7	27.57	26.50	0	14,044	0.00%
2022/05/11	19	28.37	27	28.03	27.90	-8	13,901	-0.06%
2022/05/10	14	29.36	9	29.77	29.25	5	13,714	0.04%
2022/05/09	8	29.81	4	30.03	29.20	4	13,542	0.03%
2022/05/06	3	30.02	3	30.08	30.15	0	13,483	0.00%
2022/05/05	3	30.25	10	30.54	30.40	-7	13,386	-0.05%
2022/05/04	15	30.72	5	30.76	30.20	10	13,143	0.08%
2022/05/03	5	29.07	3	29.18	29.50	2	12,726	0.02%
2022/04/29	10	29.53	13	29.68	30.05	-3	12,531	-0.02%
2022/04/28	4	28.34	4	28.60	28.25	0	12,190	0.00%
2022/04/27	11	29.11	13	29.10	28.75	-2	11,951	-0.02%
2022/04/26	19	30.07	2	29.95	28.40	17	11,537	0.15%
2022/04/25	71	30.80	26	30.86	30.50	45	11,187	0.40%
2022/04/22	17	32.64	13	32.52	33.00	4	10,690	0.04%
2022/04/21	8	30.68	51.1	31.22	31.95	-43.1	9,153	-0.47%
2022/04/20	41	30.03	30	30.62	29.20	11	8,103	0.14%
2022/04/19	7	27.96	3	28.13	28.15	4	7,118	0.06%
2022/04/18	1	27.25	1	27.85	27.30	0	7,038	0.00%
2022/04/15	11	27.88	6	27.78	27.75	5	7,025	0.07%
2022/04/14	1	27.30	0	0.00	27.30	1	6,965	0.01%
2022/04/13	0	0.00	2	26.68	27.05	-2	6,963	-0.03%
2022/04/12	3	25.97	0	0.00	25.90	3	6,961	0.04%
2022/04/11	0	0.00	1	27.20	26.50	-1	6,973	-0.01%
2022/04/07	0	0.00	2	27.30	26.50	-2	7,039	-0.03%
2022/04/06	2	27.35	0	0.00	27.30	2	7,050	0.03%
2022/03/30	1	28.05	3	27.92	27.95	-2	7,259	-0.03%
2022/03/29	0	0.00	1	28.00	27.90	-1	7,322	-0.01%
2022/03/28	1	27.80	0	0.00	27.95	1	7,446	0.01%
2022/03/25	2	27.90	0	0.00	27.85	2	7,742	0.03%
2022/03/23	0	0.00	8	28.85	28.75	-8	7,841	-0.10%
2022/03/18	1	28.15	1	28.00	28.85	0	8,035	0.00%
2022/03/17	1	27.95	0	0.00	28.25	1	8,065	0.01%
2022/03/16	0	0.00	4	27.64	27.50	-4	8,091	-0.05%
2022/03/15	10	27.80	0	0.00	27.40	10	8,137	0.12%
2022/03/14	11	29.20	7	29.86	28.80	4	8,432	0.05%
2022/03/11	17	29.55	12	30.28	29.60	5	8,444	0.06%
2022/03/10	13	30.17	35	29.65	30.00	-22	8,269	-0.27%
2022/03/08	11	28.01	11	27.09	26.90	0	7,804	0.00%
2022/03/07	4	28.01	7	28.05	28.00	-3	7,813	-0.04%
2022/03/04	2	28.45	7	28.76	28.40	-5	7,872	-0.06%
2022/03/03	0	0.00	9	28.46	28.60	-9	7,866	-0.11%
2022/03/02	4	27.95	1	27.95	27.85	3	7,971	0.04%
2022/03/01	11	28.22	57	28.20	28.15	-46	8,153	-0.56%
2022/02/25	71	28.37	18	28.47	28.20	53	8,264	0.64%
2022/02/24	14	27.86	7	28.24	27.30	7	8,173	0.09%
2022/02/23	2	27.85	25	28.72	28.15	-23	8,174	-0.28%
2022/02/22	22	28.26	0	0.00	27.50	22	8,051	0.27%
2022/02/21	9	28.43	9	28.60	28.20	0	8,013	0.00%
2022/02/18	1	27.90	3	27.68	28.00	-2	7,872	-0.03%
2022/02/17	2	27.10	2	27.35	27.35	0	7,886	0.00%
2022/02/16	2	27.00	0	0.00	27.25	2	7,942	0.03%
2022/02/15	40	26.85	40	26.70	26.70	0	8,035	0.00%
2022/02/14	0	0.00	2	26.90	26.50	-2	8,213	-0.02%
2022/02/11	2	27.03	4	27.11	27.00	-2	8,362	-0.02%
2022/02/10	3	26.83	1	27.00	26.90	2	8,711	0.02%
2022/02/09	3	26.43	2	26.38	26.70	1	8,825	0.01%
2022/02/08	1.1	25.83	10.1	26.37	26.40	-9	8,857	-0.10%
2022/02/07	7	25.22	2.1	25.28	25.70	4.9	8,953	0.05%
2022/01/26	2	24.45	3	24.65	24.55	-1	9,350	-0.01%
2022/01/25	1	24.30	0	0.00	24.05	1	9,484	0.01%
2022/01/24	3	24.90	3	25.08	25.15	0	9,524	0.00%
2022/01/21	2	25.40	1	25.85	25.25	1	9,680	0.01%
2022/01/20	2	26.35	0	0.00	26.45	2	9,740	0.02%
2022/01/19	3	26.40	2	26.55	26.30	1	9,896	0.01%
2022/01/17	0	0.00	3	27.15	27.15	-3	10,344	-0.03%
2022/01/14	7	26.61	3	26.95	27.05	4	10,580	0.04%
2022/01/13	1	27.15	1	27.35	27.10	0	10,729	0.00%
2022/01/12	2	27.50	0	0.00	27.25	2	10,847	0.02%
2022/01/11	1	28.00	1	28.20	27.75	0	10,983	0.00%
2022/01/10	1	28.25	1	27.80	27.80	0	11,386	0.00%
2022/01/06	0	0.00	1	29.00	28.75	-1	11,917	-0.01%
2022/01/05	4	29.11	0	0.00	28.90	4	12,229	0.03%
2022/01/04	6	29.28	3	29.40	29.35	3	12,557	0.02%
2022/01/03	1	28.85	1	28.80	29.00	0	13,097	0.00%
2021/12/30	2	29.25	1	29.10	29.20	1	13,938	0.01%
2021/12/29	1	29.55	2	29.55	29.50	-1	14,225	-0.01%
2021/12/28	11	29.87	11	29.35	29.25	0	14,596	0.00%
2021/12/27	2	29.75	3	29.50	29.25	-1	15,436	-0.01%
2021/12/24	7	29.98	3	29.77	29.55	4	16,233	0.02%
2021/12/23	9	30.58	0	0.00	30.00	9	17,091	0.05%
2021/12/22	20	31.03	3	31.07	30.60	17	17,714	0.10%
2021/12/21	2	30.50	12	31.27	31.35	-10	17,683	-0.06%
2021/12/20	5	29.77	6	29.88	29.75	-1	17,477	-0.01%
2021/12/17	2	30.23	2	30.43	29.95	0	17,573	0.00%
2021/12/16	3	29.68	2	29.75	29.60	1	17,526	0.01%
2021/12/15	8	29.67	4	29.64	29.75	4	17,501	0.02%
2021/12/14	12	29.69	2	29.60	29.00	10	17,464	0.06%
2021/12/13	2	30.43	4	30.45	30.55	-2	17,450	-0.01%
2021/12/10	2	30.43	2	30.45	30.60	0	17,505	0.00%
2021/12/09	2	30.55	2	31.33	31.10	0	17,714	0.00%
2021/12/08	19	31.30	19	32.02	31.20	0	17,835	0.00%
2021/12/07	1	30.80	45	30.46	30.95	-44	17,465	-0.25%
2021/12/06	33	29.67	4	29.98	30.05	29	17,332	0.17%
2021/12/03	14	29.04	1	28.90	28.80	13	17,262	0.08%
2021/12/02	0	0.00	1	29.70	29.40	-1	17,458	-0.01%
2021/12/01	2	28.28	1	28.70	28.65	1	17,372	0.01%
2021/11/30	1	27.55	4	28.28	29.00	-3	17,498	-0.02%
2021/11/29	1	27.15	3	26.25	27.15	-2	17,572	-0.01%
2021/11/26	7	27.73	6	27.68	27.40	1	17,809	0.01%
2021/11/25	7	29.61	3	29.45	28.85	4	17,935	0.02%
2021/11/24	1	29.45	7	29.81	30.05	-6	18,295	-0.03%
2021/11/23	0	0.00	2	29.25	28.70	-2	18,414	-0.01%
2021/11/22	1	27.60	4	28.24	28.00	-3	19,057	-0.02%
2021/11/19	4	28.00	1	28.70	27.70	3	20,488	0.01%
2021/11/18	1	28.35	1	28.90	28.55	0	22,165	0.00%
2021/11/16	2	28.58	3	29.30	29.50	-1	22,449	0.00%
2021/11/15	3	28.63	2	28.60	28.55	1	22,949	0.00%
2021/11/12	3	29.32	3	29.25	29.20	0	23,397	0.00%
2021/11/11	6	29.44	1	28.80	29.30	5	23,441	0.02%
2021/11/10	23	29.70	11	29.85	29.60	12	23,428	0.05%
2021/11/09	6	29.88	2	29.93	30.00	4	23,447	0.02%
2021/11/08	3	29.08	3	29.23	29.70	0	23,286	0.00%
2021/11/05	2	28.35	21	28.10	28.40	-19	23,459	-0.08%
2021/11/04	3	28.73	6	29.12	28.35	-3	23,601	-0.01%
2021/11/03	25	29.34	21	28.89	28.60	4	23,613	0.02%
2021/11/02	31	28.22	31	28.66	28.15	0	23,632	0.00%
2021/11/01	7	27.79	7	28.15	27.80	0	23,536	0.00%
2021/10/29	6	27.33	7	27.63	27.70	-1	23,490	0.00%
2021/10/28	18	27.80	9	27.69	27.40	9	23,422	0.04%
2021/10/27	9	27.67	3	27.65	27.50	6	23,567	0.03%
2021/10/26	2	28.13	2	27.90	28.85	0	24,010	0.00%
2021/10/25	4	28.38	12	28.25	28.05	-8	24,425	-0.03%
2021/10/22	13	27.87	6	27.98	27.40	7	24,559	0.03%
2021/10/21	11	29.20	15	29.28	29.00	-4	24,781	-0.02%
2021/10/20	1	29.35	3	29.03	28.85	-2	24,809	-0.01%
2021/10/19	3	29.33	23	29.17	29.15	-20	25,173	-0.08%
2021/10/18	15	28.73	4	29.16	29.20	11	25,495	0.04%
2021/10/15	4	30.94	4	31.21	30.70	0	25,478	0.00%
2021/10/14	8	31.60	105	31.57	30.90	-97	25,577	-0.38%	大賣/
2021/10/13	3	33.03	18	32.57	31.90	-15	25,525	-0.06%
2021/10/12	5	33.88	32	34.23	33.65	-27	26,659	-0.10%
2021/10/08	13	36.80	12	37.02	36.25	1	27,292	0.00%
2021/10/07	19	36.35	25	36.96	36.40	-6	27,775	-0.02%
2021/10/06	4	34.38	5	35.10	34.00	-1	27,723	0.00%
2021/10/05	13	35.46	2	35.70	35.95	11	28,502	0.04%
2021/10/04	22	36.10	18	36.02	36.50	4	28,379	0.01%
2021/10/01	21	38.21	2	36.93	35.90	19	27,858	0.07%
2021/09/30	7	37.68	6.1	38.56	39.85	0.9	27,282	0.00%
2021/09/29	4	36.93	13.1	37.64	36.25	-9.1	26,780	-0.03%
2021/09/28	1	35.45	2	35.48	35.50	-1	26,681	0.00%
2021/09/27	4	37.06	4	36.53	36.50	0	26,967	0.00%
2021/09/24	2	37.15	7	36.93	37.05	-5	27,389	-0.02%
2021/09/23	2	36.38	2	36.30	36.00	0	27,895	0.00%
2021/09/22	1	35.75	4	35.48	35.45	-3	28,899	-0.01%
2021/09/17	4	36.06	3	36.12	36.40	1	29,389	0.00%
2021/09/16	14	36.40	3	36.13	36.10	11	29,676	0.04%
2021/09/15	4	36.98	5	37.00	37.05	-1	31,292	0.00%
2021/09/14	5	37.30	12	37.82	37.00	-7	33,519	-0.02%
2021/09/13	5	37.20	14	37.50	37.20	-9	34,893	-0.03%
2021/09/10	10	35.75	6	35.78	35.85	4	35,042	0.01%
2021/09/09	12	35.72	16	36.01	35.30	-4	35,802	-0.01%
2021/09/08	3	36.02	0	0.00	36.20	3	36,746	0.01%
2021/09/07	10	37.32	17	37.36	36.35	-7	37,562	-0.02%
2021/09/06	8	36.66	5	36.47	35.80	3	38,023	0.01%
2021/09/03	6	37.77	3	37.48	37.70	3	38,313	0.01%
2021/09/02	5	38.48	3	38.93	38.90	2	38,214	0.01%
2021/09/01	8	39.17	8	39.61	38.50	0	38,146	0.00%
2021/08/31	14	41.44	6	40.58	40.40	8	38,165	0.02%
2021/08/30	35	42.58	41	43.07	41.60	-6	38,191	-0.02%
2021/08/27	14	41.76	15	41.83	41.00	-1	37,861	0.00%
2021/08/26	21.2	43.60	11	43.12	42.75	10.2	37,985	0.03%
2021/08/25	15	42.19	16	42.48	43.10	-1	38,102	0.00%
2021/08/24	29	41.13	38	42.60	43.25	-9	36,942	-0.02%
2021/08/23	0	0.00	23	39.35	39.35	-23	35,626	-0.06%
2021/08/20	13	35.65	6	35.66	35.80	7	35,917	0.02%
2021/08/19	22	36.18	16	36.07	34.50	6	36,090	0.02%
2021/08/18	9	34.22	9	35.36	35.70	0	35,873	0.00%
2021/08/17	4	34.50	6	33.88	33.10	-2	36,218	-0.01%
2021/08/16	8	34.08	4	33.99	33.95	4	37,250	0.01%
2021/08/13	4	36.20	4	35.33	34.90	0	37,687	0.00%
2021/08/12	5	35.84	2	35.83	35.95	3	37,874	0.01%
2021/08/11	4	35.21	1	34.25	35.40	3	38,208	0.01%
2021/08/10	13	38.05	6	38.48	37.10	7	38,133	0.02%
2021/08/09	16	38.52	11	39.15	38.20	5	38,463	0.01%
2021/08/06	19	39.16	17	39.67	38.25	2	38,865	0.01%
2021/08/05	3.1	38.48	2	37.78	37.55	1.1	38,783	0.00%
2021/08/04	7	38.56	2	38.88	38.50	5	39,050	0.01%
2021/08/02	2	38.13	2	38.70	38.90	0	40,483	0.00%
2021/07/30	4	39.69	3	41.18	38.40	1	40,492	0.00%
2021/07/29	10	39.76	16	40.36	41.90	-6	40,012	-0.01%
2021/07/28	10	38.15	11	38.35	38.20	-1	39,583	0.00%
2021/07/27	16	38.54	11	39.23	37.65	5	39,417	0.01%
2021/07/26	4.2	39.05	1	39.40	38.60	3.2	39,346	0.01%
2021/07/23	9	40.81	6	40.69	40.30	3	39,342	0.01%
2021/07/22	10	39.20	34	39.01	39.90	-24	39,101	-0.06%
2021/07/21	10	40.40	11	39.86	38.75	-1	38,911	0.00%
2021/07/20	92	41.97	49	41.25	41.35	43	38,951	0.11%
2021/07/19	7	43.91	1.1	43.99	43.75	5.9	40,114	0.01%
2021/07/16	67	47.20	63	47.46	44.85	4	41,146	0.01%
2021/07/15	9	45.01	13.2	44.88	46.40	-4.2	41,185	-0.01%
2021/07/14	61	43.71	36	42.50	42.20	25	42,389	0.06%
2021/07/13	8	44.86	9	43.94	43.00	-1	42,183	0.00%
2021/07/12	12	49.15	9	50.19	46.40	3	42,060	0.01%
2021/07/09	7	49.00	2	50.77	49.00	5	41,030	0.01%
2021/07/08	34	47.59	20	46.97	50.90	14	41,077	0.03%
2021/07/07	37	49.51	26	48.81	46.35	11	40,963	0.03%
2021/07/06	9	47.36	6	46.88	47.70	3	40,853	0.01%
2021/07/05	21	48.96	10	49.66	49.00	11	40,576	0.03%
2021/07/02	7	54.47	5	55.44	54.00	2	40,090	0.00%
2021/07/01	19	55.93	14	56.13	56.50	5	39,808	0.01%
2021/06/30	42	50.95	59.6	52.51	53.90	-17.6	39,398	-0.04%
2021/06/29	52	51.46	13	51.68	51.90	39	38,902	0.10%
2021/06/28	9	48.19	9	48.69	49.90	0	38,022	0.00%
2021/06/25	0	0.00	6	45.40	45.40	-6	37,521	-0.02%
2021/06/24	22	38.97	18.6	41.00	41.30	3.4	37,242	0.01%
2021/06/23	21	37.72	22.3	37.44	37.55	-1.3	35,612	0.00%
2021/06/22	25	39.79	35	39.65	39.90	-10	33,373	-0.03%
2021/06/21	2	36.30	7	36.30	36.30	-5	31,830	-0.02%
2021/06/18	5	31.27	8	32.09	33.00	-3	31,713	-0.01%
2021/06/17	14	29.32	10	29.48	30.00	4	31,502	0.01%
2021/06/16	9	29.22	7	29.26	28.50	2	30,980	0.01%
2021/06/15	9	28.56	25	28.76	29.45	-16	30,498	-0.05%
2021/06/11	7	27.49	3	27.50	27.25	4	29,919	0.01%
2021/06/09	4	26.25	7	25.99	26.20	-3	31,097	-0.01%
2021/06/08	8	27.02	14	27.84	26.80	-6	30,947	-0.02%
2021/06/07	6	25.90	0	0.00	26.20	6	30,768	0.02%
2021/06/04	24	27.94	1	28.45	27.20	23	30,468	0.08%
2021/06/03	11	28.76	19	28.84	28.75	-8	30,316	-0.03%
2021/06/02	27	28.49	39	28.57	28.75	-12	30,021	-0.04%
2021/06/01	1	26.20	6	27.29	27.60	-5	29,193	-0.02%
2021/05/31	9	26.61	6	26.77	26.20	3	28,839	0.01%
2021/05/28	15	26.08	15	26.32	26.50	0	28,437	0.00%
2021/05/27	12	26.43	4	26.09	25.70	8	28,111	0.03%
2021/05/26	3	25.60	5	25.98	26.05	-2	27,653	-0.01%
2021/05/25	11	26.27	3	26.57	26.20	8	27,292	0.03%
2021/05/24	14	26.67	9	26.47	26.75	5	26,502	0.02%
2021/05/21	10	23.92	23	24.80	25.10	-13	25,387	-0.05%
2021/05/20	17	23.86	13	24.20	23.45	4	24,952	0.02%
2021/05/19	13	24.26	8.4	24.43	24.65	4.6	25,004	0.02%
2021/05/18	11	23.06	1.4	23.36	23.55	9.6	24,640	0.04%
2021/05/17	3	21.65	3.2	21.89	21.45	-0.2	24,438	0.00%
2021/05/14	6	24.57	6.1	23.80	23.30	-0.1	23,925	0.00%
2021/05/13	2	26.30	3	25.87	25.85	-1	23,349	0.00%
2021/05/12	2	30.93	3	29.63	28.70	-1	22,988	0.00%
2021/05/11	26.1	33.27	12	34.00	31.85	14.1	22,719	0.06%
2021/05/10	1	34.00	15	33.50	35.00	-14	21,623	-0.06%
2021/05/07	7	29.93	10.1	33.01	33.10	-3.1	21,216	-0.01%
2021/05/06	2.1	29.95	5	30.05	30.10	-2.9	20,974	-0.01%
2021/05/05	5	29.95	2	30.03	30.05	3	20,872	0.01%
2021/05/04	17.3	30.76	5	32.00	29.95	12.3	20,732	0.06%
2021/05/03	7	33.89	12	34.30	33.25	-5	20,590	-0.02%
2021/04/29	0	0.00	5	32.02	32.50	-5	20,313	-0.02%
2021/04/28	10.2	31.94	1	32.20	31.85	9.2	20,265	0.05%
2021/04/27	9.1	33.43	3	33.45	33.20	6.1	20,165	0.03%
2021/04/26	11	32.87	6	33.03	33.50	5	19,984	0.03%
2021/04/23	15.3	32.31	153	33.61	31.20	-137.8	19,692	-0.70%	大賣/鉅額交易
2021/04/22	23.3	33.87	10.3	32.86	33.00	13	18,534	0.07%
2021/04/21	19.3	30.92	18	31.06	31.25	1.3	17,455	0.01%
2021/04/20	119	27.94	34.7	28.29	28.45	84.3	16,089	0.52%	大買/
2021/04/19	8	24.32	17	25.87	25.90	-9	14,151	-0.06%
2021/04/16	2	22.33	15	22.47	23.55	-13	13,651	-0.10%
2021/04/15	0	0.00	7	22.01	21.95	-7	13,176	-0.05%
2021/04/14	56	22.11	53	22.28	21.75	3	13,512	0.02%
2021/04/13	73	22.03	12	22.26	21.65	61	13,634	0.45%
2021/04/12	1	21.25	3	21.98	21.50	-2	13,664	-0.01%
2021/04/09	4	21.36	0	0.00	21.20	4	14,108	0.03%
2021/04/08	5	21.85	0	0.00	21.85	5	14,351	0.03%
2021/04/07	2	21.85	1	21.95	21.85	1	14,772	0.01%
2021/04/06	4	21.90	6	21.83	21.90	-2	16,249	-0.01%
2021/04/01	2	21.88	2	21.80	21.75	0	17,038	0.00%
2021/03/31	5	21.81	4	21.60	21.90	1	17,566	0.01%
2021/03/30	1	21.10	0	0.00	21.15	1	17,631	0.01%
2021/03/29	0	21.80	3	21.65	21.50	-3	18,039	-0.02%
2021/03/26	1	21.10	2	21.33	21.30	-1	19,605	-0.01%
2021/03/25	1	20.65	0	0.00	20.65	1	20,652	0.00%
2021/03/24	0	0.00	51	21.35	21.25	-51	21,196	-0.24%
2021/03/23	1	22.30	0	0.00	21.80	1	21,080	0.00%
2021/03/22	13	23.35	14	23.19	23.00	-1	20,831	0.00%
2021/03/19	10	23.06	17	23.01	22.50	-7	20,375	-0.03%
2021/03/18	0	0.00	29	22.70	22.55	-29	20,022	-0.14%
2021/03/17	25	21.87	16	21.97	21.85	9	19,727	0.05%
2021/03/16	142	22.56	73	22.60	22.60	69	19,870	0.35%	大買/
2021/03/15	13	21.06	15	21.42	22.00	-2	19,908	-0.01%
2021/03/12	0	0.00	1	20.00	20.00	-1	19,489	-0.01%
2021/03/11	5	19.90	2	20.10	19.95	3	19,577	0.02%
2021/03/09	0	0.00	0	19.55	19.95	0	19,393	0.00%
2021/03/08	0	0.00	3	20.00	19.55	-3	19,297	-0.02%
2021/03/05	3	20.00	0	0.00	19.65	3	19,139	0.02%
2021/03/04	1	20.15	0	0.00	20.00	1	19,102	0.01%
2021/03/03	0	0.00	1	19.70	20.00	-1	19,161	-0.01%
2021/03/02	0	0.00	5	20.25	19.55	-5	19,315	-0.03%
2021/02/24	8	20.06	2	19.70	19.50	6	19,241	0.03%
2021/02/23	0	0.00	3	20.15	20.05	-3	19,172	-0.02%
2021/02/22	2	20.35	3	20.25	20.25	-1	19,128	-0.01%
2021/02/19	2	19.95	2	19.90	20.00	0	18,983	0.00%
2021/02/18	3	19.35	2	19.58	19.80	1	18,564	0.01%
2021/02/17	3	17.60	0	0.00	18.00	3	18,364	0.02%
2021/02/02	1	17.95	0	0.00	17.90	1	18,517	0.01%
2021/02/01	1	17.50	0	0.00	17.60	1	18,467	0.01%
2021/01/26	0	18.80	8	18.75	18.75	-8	18,212	-0.04%
2021/01/22	0	0.00	4	18.45	18.95	-4	18,049	-0.02%
2021/01/21	4	18.80	0	0.00	18.25	4	17,920	0.02%
2021/01/20	1	18.05	0	0.00	18.05	1	17,762	0.01%
2021/01/18	0	19.30	4	19.15	19.55	-4	17,527	-0.02%
2021/01/15	3	19.52	0	0.00	19.80	3	17,371	0.02%
2021/01/14	10	20.95	0	0.00	20.95	10	17,105	0.06%
2021/01/12	10	20.48	3	21.53	20.60	7	16,661	0.04%
2021/01/11	3	21.75	2	21.90	21.75	1	16,399	0.01%
2021/01/08	5	20.60	0	0.00	20.60	5	16,071	0.03%
2021/01/07	1	21.40	6	20.29	20.65	-5	15,843	-0.03%
2021/01/04	3	23.42	0	0.00	23.35	3	14,715	0.02%
2020/12/31	2	22.50	1	22.85	22.70	1	14,154	0.01%
2020/12/30	8	22.55	42	22.30	22.50	-34	13,819	-0.25%
2020/12/29	70	24.36	14	23.54	23.40	56	13,373	0.42%
2020/12/28	2	22.60	18	22.34	22.95	-16	11,946	-0.13%
2020/12/25	20	20.94	20	20.85	20.90	0	11,038	0.00%
2020/12/24	10	20.04	5	19.99	19.80	5	10,507	0.05%
2020/12/23	3.1	19.65	13	19.50	20.00	-9.9	10,363	-0.10%
2020/12/22	29	21.46	23	20.95	19.80	6	9,933	0.06%
2020/12/21	18	20.23	22	19.90	20.45	-4	8,294	-0.05%
2020/12/18	5	18.23	28	18.15	18.60	-23	7,201	-0.32%
2020/12/17	4	17.39	0	17.30	17.35	4	6,540	0.06%
2020/12/16	7	17.34	0	0.00	17.50	7	6,504	0.11%
2020/12/15	10	17.64	5	17.15	17.35	5	6,431	0.08%
2020/12/14	0	0.00	21	17.02	17.55	-21	6,229	-0.34%
2020/12/11	2	16.98	13	16.95	16.75	-11	6,034	-0.18%
2020/12/10	12	17.51	3	17.47	17.35	9	5,814	0.15%
2020/12/09	10	18.39	7	18.49	18.60	3	5,442	0.06%
2020/12/08	0	0.00	8.1	17.81	17.85	-8.1	4,384	-0.18%
2020/12/07	3	16.25	3	16.17	16.25	0	4,114	0.00%
2020/12/02	0	0.00	1	15.80	15.70	-1	4,129	-0.02%
2020/12/01	1	15.60	0	0.00	15.75	1	4,134	0.02%
2020/11/30	0	0.00	1	15.90	15.85	-1	4,126	-0.02%
2020/11/27	2	15.83	0	0.00	15.75	2	4,077	0.05%
2020/11/26	0	0.00	3	15.72	16.00	-3	4,002	-0.07%
2020/11/25	1	15.25	0	0.00	15.25	1	3,984	0.03%
2020/11/20	0	0.00	0.2	15.15	15.10	-0.2	4,084	0.00%
2020/11/16	0	0.00	2	14.85	14.85	-2	4,010	-0.05%
2020/11/13	3	14.98	0	0.00	14.85	3	4,027	0.07%
2020/11/09	0	0.00	3	14.55	14.40	-3	3,846	-0.08%
2020/10/26	0	15.00	0	0.00	14.90	0	3,868	0.00%
2020/10/14	4	14.80	8	14.55	14.60	-4	3,707	-0.11%
2020/10/13	0	0.00	1	14.75	14.85	-1	3,684	-0.03%
2020/10/08	5	15.05	5	15.25	15.15	0	3,595	0.00%
2020/10/07	20	15.70	0	0.00	15.40	20	3,535	0.57%
2020/10/06	6	15.63	0	0.00	15.65	6	3,463	0.17%
2020/10/05	0	0.00	3	15.78	15.95	-3	3,387	-0.09%
2020/09/29	0	0.00	2	15.70	15.25	-2	3,255	-0.06%
2020/09/28	0	0.00	7	14.86	15.15	-7	3,157	-0.22%
2020/09/25	0	0.00	4	14.35	14.15	-4	3,044	-0.13%
2020/09/14	3	14.50	2	14.85	14.95	1	3,089	0.03%
2020/09/11	2	14.60	0	0.00	14.55	2	3,156	0.06%
2020/09/10	4	15.09	3	15.15	14.95	1	3,094	0.03%
2020/09/08	3	15.22	0	0.00	15.30	3	2,964	0.10%
2020/09/07	5	15.65	2	15.70	15.60	3	2,894	0.10%
2020/09/02	6	15.35	0	0.00	15.30	6	2,782	0.22%
2020/09/01	2	15.50	0	0.00	15.55	2	2,750	0.07%
2020/08/31	0	0.00	12.2	15.87	15.95	-12.2	2,710	-0.45%
2020/08/27	15	15.60	0	0.00	15.55	15	2,475	0.61%
2020/08/26	0	0.00	50	15.45	16.25	-50	2,362	-2.12%
2020/08/17	0	0.00	4	15.48	15.55	-4	2,034	-0.20%
2020/08/10	0	0.00	1	14.45	14.70	-1	1,828	-0.05%
2020/08/03	9	14.00	0	0.00	14.00	9	1,842	0.49%
2020/07/30	0	0.00	0	13.80	13.80	0	1,869	0.00%
2020/07/21	1	14.35	0	0.00	14.45	1	1,990	0.05%
2020/07/14	2	14.55	0	0.00	14.50	2	2,312	0.09%
2020/07/13	0	0.00	2.2	14.84	14.80	-2.2	2,321	-0.10%
2020/07/07	0.9	15.85	2	15.80	15.85	-1.1	2,317	-0.05%
2020/07/03	0	0.00	1	15.70	15.60	-1	2,283	-0.04%
2020/07/02	0	0.00	1	15.50	15.55	-1	2,300	-0.04%
2020/06/23	2	15.15	0	0.00	15.15	2	2,410	0.08%
2020/06/22	1	15.40	0	0.00	15.30	1	2,401	0.04%
2020/06/19	2	15.35	1	16.05	15.50	1	2,397	0.04%
2020/06/18	0	0.00	1	15.35	15.55	-1	2,268	-0.04%
2020/06/16	0	0.00	1	14.85	14.80	-1	2,167	-0.05%
2020/06/15	0	0.00	1	14.40	14.30	-1	2,200	-0.05%
2020/06/12	2	14.30	0	0.00	14.35	2	2,217	0.09%
2020/06/11	2	14.80	0	0.00	14.60	2	2,309	0.09%
2020/05/26	0	0.00	1	14.10	14.15	-1	2,318	-0.04%
2020/05/19	1	13.95	0	0.00	14.00	1	2,302	0.04%
2020/05/14	1	13.95	0	0.00	13.85	1	2,304	0.04%
2020/05/12	0	0.00	17	14.45	14.50	-17	2,305	-0.74%
2020/04/30	3	14.90	0	0.00	14.80	3	2,271	0.13%
2020/04/28	3	14.60	0	0.00	14.70	3	2,330	0.13%
2020/04/27	1	14.70	0	0.00	14.70	1	2,335	0.04%
2020/04/23	0	0.00	16	14.59	14.60	-16	2,284	-0.70%
2020/04/21	50	15.00	0	0.00	14.50	50	2,227	2.24%
2020/04/20	1	13.70	0	0.00	13.75	1	2,026	0.05%
2020/04/17	3	13.40	0	0.00	13.45	3	2,012	0.15%
2020/04/13	3	12.52	0	0.00	12.50	3	1,923	0.16%
2020/04/06	0	12.00	0	0.00	12.10	0	1,839	0.00%
2020/03/27	5	10.75	0	0.00	10.55	5	1,698	0.29%
2020/03/19	2	9.55	0	0.00	9.47	2	1,721	0.12%
2020/02/04	2	13.55	0	0.00	13.60	2	1,348	0.15%
2019/12/20	0	0.00	5	17.03	16.95	-5	1,485	-0.34%
2019/12/18	0	0.00	3	16.65	16.70	-3	1,443	-0.21%
2019/11/22	2	15.55	0	0.00	15.65	2	1,898	0.11%
2019/11/15	2	15.60	0	0.00	15.70	2	1,900	0.11%
2019/11/13	0	0.00	0	15.80	15.65	0	1,948	0.00%
2019/10/25	1	16.90	1	16.65	16.70	0	2,014	0.00%
2019/09/06	9	17.30	0	0.00	17.00	9	1,733	0.52%
2019/09/05	0	0.00	2	17.35	17.30	-2	1,690	-0.12%
2019/09/03	0	0.00	2	17.50	17.25	-2	1,598	-0.13%
2019/09/02	0	0.00	4	16.95	17.10	-4	1,540	-0.26%
2019/08/29	4	16.60	0	0.00	16.50	4	1,452	0.28%
2019/08/27	2	15.70	0	0.00	15.80	2	1,382	0.14%
2019/08/22	0	0.00	2	16.10	16.10	-2	1,333	-0.15%
2019/08/02	0	0.00	1	16.15	16.20	-1	1,302	-0.08%
2019/07/25	1	17.50	0	0.00	17.40	1	1,256	0.08%
2019/07/22	0	0.00	2	17.70	17.70	-2	1,073	-0.19%
2019/07/18	0	0.00	2	17.50	17.30	-2	1,050	-0.19%
2019/07/12	0	0.00	3	16.80	16.70	-3	1,146	-0.26%
2019/07/05	0	0.00	5	16.90	16.80	-5	1,158	-0.43%
2019/07/03	5	16.30	0	0.00	16.45	5	1,138	0.44%
2019/06/20	2	15.65	0	0.00	15.70	2	1,113	0.18%
2019/05/23	0	0.00	5	15.45	15.40	-5	1,196	-0.42%
2019/05/17	2	15.35	0	0.00	15.30	2	1,205	0.17%
2019/05/15	1	15.80	0	0.00	15.70	1	1,103	0.09%
2019/05/10	0	0.00	100	16.60	16.50	-100	1,040	-9.61%
2019/05/08	20	16.93	0	0.00	17.05	20	1,034	1.93%
2019/05/07	80	17.23	0	0.00	17.20	80	1,050	7.62%
2019/04/22	7	17.13	0	0.00	17.10	7	913	0.77%
2019/04/18	4	17.01	2	17.00	17.10	2	835	0.24%
2019/04/16	0	16.05	0	0.00	16.05	0	748	0.00%
2019/03/29	0	0.00	1	15.65	15.70	-1	777	-0.13%
2019/03/20	3	15.98	0	0.00	15.95	3	899	0.33%
2019/03/19	2	15.90	0	0.00	16.00	2	910	0.22%
2019/03/15	2	15.85	0	0.00	15.85	2	923	0.22%
2019/03/04	2	15.85	0	0.00	15.85	2	1,117	0.18%
2019/02/27	2	15.80	0	0.00	15.90	2	1,120	0.18%
2019/02/19	0	0.00	1	15.60	15.55	-1	1,100	-0.09%
2019/02/18	0	0.00	1	15.50	15.50	-1	1,101	-0.09%
2019/01/11	1	15.75	0	0.00	15.80	1	1,524	0.07%
2019/01/03	1	15.80	0	0.00	15.90	1	2,456	0.04%
2018/12/28	1	15.75	0	0.00	15.95	1	2,704	0.04%
2018/11/15	0	0.00	35	15.05	15.15	-35	2,733	-1.28%
2018/11/01	15	15.30	0	0.00	15.40	15	3,083	0.49%
2018/10/31	3	15.40	3	15.50	15.95	0	3,169	0.00%
2018/10/30	0	0.00	10	15.05	15.05	-10	3,224	-0.31%
2018/10/15	30	18.30	0	0.00	18.05	30	3,026	0.99%
2018/10/12	0	0.00	1	17.80	17.65	-1	2,807	-0.04%
2018/10/11	2	17.33	7	17.53	18.00	-5	2,612	-0.19%
2018/10/01	0	0.00	6	15.80	15.80	-6	2,043	-0.29%
2018/09/21	0	0.00	5	15.30	15.30	-5	1,979	-0.25%
2018/09/19	1	15.20	0	0.00	15.30	1	2,032	0.05%
2018/09/17	15	15.10	0	0.00	15.20	15	2,048	0.73%
2018/09/14	10	15.20	0	0.00	15.15	10	2,034	0.49%
2018/09/12	10	15.00	0	0.00	15.10	10	2,020	0.49%
2018/08/31	5	16.30	0	0.00	16.30	5	1,876	0.27%
2018/08/24	0	0.00	0	16.50	16.60	0	1,858	0.00%
2018/08/13	0	0.00	3	16.75	16.55	-3	1,609	-0.19%
2018/08/10	2	17.55	0	0.00	17.50	2	1,526	0.13%
2018/08/07	2	18.15	0	0.00	18.00	2	1,414	0.14%
2018/07/31	0	0.00	5	16.00	16.10	-5	1,013	-0.49%
2018/07/23	0	0.00	5	15.35	15.40	-5	797	-0.63%
2018/07/02	5	15.45	0	0.00	15.45	5	920	0.54%
2018/06/29	0	0.00	10	15.30	15.30	-10	925	-1.08%
2018/06/27	0	0.00	20	15.93	15.90	-20	868	-2.30%
2018/06/13	0	0.00	10	17.15	17.00	-10	861	-1.16%
2018/05/30	0	17.00	0	0.00	16.85	0	901	0.00%
2018/05/17	0	0.00	14	17.05	17.05	-14	968	-1.45%
2018/05/09	0	0.00	2	17.95	17.70	-2	1,022	-0.20%
2018/05/07	0	0.00	5	17.50	17.40	-5	985	-0.51%
2018/05/04	5	17.40	0	0.00	17.50	5	984	0.51%
2018/03/23	10	17.75	0	0.00	17.75	10	1,155	0.87%
2018/03/16	3	18.35	0	0.00	18.35	3	1,109	0.27%
2018/01/29	10	20.15	0	0.00	20.10	10	1,177	0.85%
2018/01/23	10	20.20	0	0.00	20.10	10	1,157	0.86%
2018/01/17	15	20.47	0	0.00	20.45	15	1,082	1.39%
2018/01/04	0	0.00	1	21.55	21.10	-1	981	-0.10%
2018/01/02	1	21.60	5	21.80	21.65	-4	950	-0.42%