新興 (2605)-永豐金-羅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
26.60
漲跌
▲0.90
漲幅
+3.50%
成交量
15,266張
產業
上市航運類股
755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－永豐金-羅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

永豐金-羅東券商分點個股進出
永豐金-羅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
2024/04/26	3	26.25	3	26.20	26.60	0	9,017	0.00%
2024/04/24	14	25.58	8	25.70	26.15	6	8,851	0.07%
2024/04/23	0	0.00	11	26.03	25.90	-11	8,843	-0.12%
2024/04/22	12	26.12	26	26.64	26.00	-14	8,812	-0.16%
2024/04/19	14	26.81	13	26.46	26.60	1	8,358	0.01%
2024/04/18	11	25.14	0	0.00	25.15	11	7,740	0.14%
2024/04/17	5	25.30	1.2	25.43	25.30	3.8	7,806	0.05%
2024/04/16	1	25.20	12	25.49	25.25	-11	7,912	-0.14%
2024/04/15	6	26.43	0	0.00	26.40	6	8,024	0.07%
2024/04/12	11	26.25	15	26.39	26.35	-4	8,064	-0.05%
2024/04/11	5	25.98	2	25.95	26.10	3	8,264	0.04%
2024/04/10	1	25.10	2	25.05	24.95	-1	8,698	-0.01%
2024/04/09	12.2	24.89	1	24.95	24.95	11.2	8,859	0.13%
2024/04/08	1	23.75	1	24.10	24.10	0	8,969	0.00%
2024/04/03	0	23.85	0	0.00	23.90	0	9,007	0.00%
2024/04/02	0	0.00	4	24.10	24.10	-4	9,065	-0.04%
2024/04/01	0	0.00	4	24.19	24.30	-4	9,175	-0.04%
2024/03/29	14	24.11	1	24.35	24.05	13	9,291	0.14%
2024/03/28	0	0.00	4	24.45	24.30	-4	9,545	-0.04%
2024/03/27	0	24.50	16	24.25	24.35	-16	9,689	-0.17%
2024/03/26	5	24.81	0	0.00	24.40	5	9,921	0.05%
2024/03/25	1	25.00	1	25.30	25.15	0	10,016	0.00%
2024/03/22	0	0.00	1	24.80	25.10	-1	10,281	-0.01%
2024/03/21	2	24.98	0	0.00	24.95	2	10,763	0.02%
2024/03/20	1	25.30	0	0.00	25.10	1	10,917	0.01%
2024/03/19	3	25.55	3	25.52	25.70	0	11,173	0.00%
2024/03/15	5	24.38	0	0.00	24.55	5	12,038	0.04%
2024/03/14	13	25.31	1	25.40	25.15	12	12,882	0.09%
2024/03/13	1	25.30	4	25.45	25.35	-3	14,522	-0.02%
2024/03/12	4	25.93	0	0.00	25.95	4	15,324	0.03%
2024/03/11	2	26.45	3	26.50	26.35	-1	17,041	-0.01%
2024/03/08	0	0.00	2	25.75	25.35	-2	19,216	-0.01%
2024/03/07	2	25.80	0	0.00	25.50	2	19,921	0.01%
2024/03/06	4	26.40	0	0.00	26.35	4	20,398	0.02%
2024/03/05	16	27.17	10	26.80	27.15	6	20,507	0.03%
2024/03/04	3	26.93	16	27.10	27.00	-13	20,436	-0.06%
2024/03/01	1	27.40	1	27.15	27.20	0	20,874	0.00%
2024/02/29	24	27.67	7	27.65	27.65	17	21,012	0.08%
2024/02/27	10	27.08	22	26.92	27.05	-12	20,683	-0.06%
2024/02/26	14	27.59	3	27.60	27.40	11	20,529	0.05%
2024/02/23	11	27.07	12	27.29	27.25	-1	20,350	0.00%
2024/02/22	2	27.25	12	27.29	27.10	-10	20,186	-0.05%
2024/02/21	6	27.83	7	27.91	27.50	-1	19,912	-0.01%
2024/02/20	0	0.00	20	26.40	26.60	-20	19,353	-0.10%
2024/02/19	8	24.98	3	25.70	25.80	5	19,125	0.03%
2024/02/16	0	0.00	0	24.45	24.65	0	18,996	0.00%
2024/02/15	4	22.75	17	23.18	24.05	-13	18,938	-0.07%
2024/02/05	8	22.63	9.4	22.83	22.65	-1.4	18,889	-0.01%
2024/02/02	6	22.88	1	23.20	22.85	5	18,942	0.03%
2024/02/01	0	0.00	9	23.18	23.45	-9	18,981	-0.05%
2024/01/30	8	23.33	0	23.70	23.35	8	18,961	0.04%
2024/01/29	6	23.35	12	23.46	23.70	-6	18,970	-0.03%
2024/01/26	8	23.18	0	0.00	23.15	8	18,972	0.04%
2024/01/25	7	23.48	0	0.00	23.40	7	18,982	0.04%
2024/01/24	0	0.00	21	23.86	23.85	-21	19,030	-0.11%
2024/01/23	9	23.59	4	24.05	23.50	5	19,036	0.03%
2024/01/22	0	0.00	2	23.95	23.80	-2	19,033	-0.01%
2024/01/18	1	23.40	6	23.79	23.60	-5	19,136	-0.03%
2024/01/17	8	23.61	5	23.65	23.40	3	19,114	0.02%
2024/01/16	11	23.83	5	23.77	23.80	6	19,150	0.03%
2024/01/15	5	24.53	7	24.79	24.50	-2	19,233	-0.01%
2024/01/12	8	24.66	10	24.92	24.45	-2	19,412	-0.01%
2024/01/11	5	24.45	1	24.95	24.55	4	19,744	0.02%
2024/01/10	3	25.07	2	24.73	24.70	1	19,772	0.01%
2024/01/09	15	25.98	26	25.84	25.80	-11	19,675	-0.06%
2024/01/08	13	26.67	33	26.87	26.95	-20	19,526	-0.10%
2024/01/05	21	27.14	20	27.06	27.60	1	19,410	0.01%
2024/01/04	37	27.21	2	26.43	27.30	35	19,050	0.18%
2024/01/03	2	26.05	9	26.12	26.20	-7	18,525	-0.04%
2024/01/02	6	25.57	6	26.20	25.60	0	18,647	0.00%
2023/12/28	7	25.30	0	0.00	25.20	7	18,565	0.04%
2023/12/27	4	25.94	3	25.85	25.60	1	18,584	0.01%
2023/12/26	1	25.95	2	25.90	25.80	-1	18,640	-0.01%
2023/12/25	13	25.47	10	25.50	25.55	3	18,655	0.02%
2023/12/22	0	0.00	1	26.75	26.70	-1	18,759	-0.01%
2023/12/21	9	27.06	8	27.28	27.05	1	18,665	0.01%
2023/12/20	2	26.53	3	26.83	26.80	-1	18,503	-0.01%
2023/12/19	16	27.37	10	27.20	26.85	6	18,498	0.03%
2023/12/18	10	27.73	21	27.68	27.55	-11	18,534	-0.06%
2023/12/15	7	27.41	1	27.65	27.20	6	18,789	0.03%
2023/12/14	7	27.59	1	27.40	27.30	6	18,972	0.03%
2023/12/13	9	28.19	13	28.11	27.75	-4	19,259	-0.02%
2023/12/12	10	27.90	13	27.98	27.90	-3	19,542	-0.02%
2023/12/11	41	28.30	34	28.14	27.90	7	19,459	0.04%
2023/12/08	86	28.88	101	28.55	29.30	-15	18,535	-0.08%	大賣/
2023/12/07	59	28.03	37	27.72	28.10	22	16,888	0.13%
2023/12/06	180	27.85	173	27.78	28.50	7	16,039	0.04%	大買/大賣/
2023/12/05	71	28.45	56	28.57	28.80	15	14,345	0.10%
2023/12/04	7	25.34	35	25.53	26.20	-28	12,101	-0.23%
2023/12/01	22	23.92	3	23.87	23.85	19	11,401	0.17%
2023/11/30	0	0.00	2	22.75	22.60	-2	10,862	-0.02%
2023/11/29	6	21.90	8	22.43	22.30	-2	10,612	-0.02%
2023/11/28	27	22.37	20	22.17	22.30	7	10,412	0.07%
2023/11/27	12	21.72	14	21.86	21.30	-2	9,810	-0.02%
2023/11/24	5	20.65	7	20.66	20.65	-2	9,572	-0.02%
2023/11/22	2	20.33	0	0.00	20.30	2	9,559	0.02%
2023/11/21	3	20.45	0	0.00	20.40	3	9,592	0.03%
2023/11/20	3	20.47	0	0.00	20.45	3	9,698	0.03%
2023/11/17	0	0.00	4	21.06	20.70	-4	9,992	-0.04%
2023/11/16	0	0.00	6	20.54	20.55	-6	10,185	-0.06%
2023/11/15	2	20.25	0	0.00	20.15	2	10,589	0.02%
2023/11/14	2	20.18	1	20.55	20.15	1	10,833	0.01%
2023/11/13	3	20.13	1	20.25	20.15	2	10,833	0.02%
2023/11/10	4	20.39	0	0.00	20.25	4	10,784	0.04%
2023/11/09	6	20.85	1	21.10	20.55	5	10,716	0.05%
2023/11/08	3	21.27	0	0.00	21.25	3	10,699	0.03%
2023/11/07	3	21.50	0	0.00	21.40	3	10,703	0.03%
2023/11/06	1	21.70	0	0.00	21.70	1	10,692	0.01%
2023/11/03	0	0.00	3	21.70	21.70	-3	10,676	-0.03%
2023/11/02	3	21.55	2	21.40	21.55	1	10,640	0.01%
2023/11/01	3	21.20	0	0.00	21.25	3	10,607	0.03%
2023/10/30	4	22.00	5	22.22	22.30	-1	10,489	-0.01%
2023/10/27	5	22.07	3	22.35	22.20	2	10,461	0.02%
2023/10/26	1	22.20	0	0.00	22.25	1	10,411	0.01%
2023/10/24	1	22.25	37	22.40	22.95	-36	10,430	-0.35%
2023/10/23	22	22.94	0	0.00	22.70	22	10,314	0.21%
2023/10/20	16	24.03	0	0.00	23.90	16	10,141	0.16%
2023/10/19	1	23.45	2	24.18	24.45	-1	9,938	-0.01%
2023/10/18	0	0.00	24	22.81	22.75	-24	9,503	-0.25%
2023/10/17	23	22.90	0	0.00	22.60	23	9,367	0.25%
2023/10/16	3	23.20	1	23.10	23.10	2	9,312	0.02%
2023/10/12	5	23.43	5	23.53	23.60	0	9,136	0.00%
2023/10/11	5	24.60	0	0.00	23.85	5	9,077	0.06%
2023/10/06	5	24.15	12	24.15	24.30	-7	8,907	-0.08%
2023/10/05	0	0.00	4	23.20	23.10	-4	8,616	-0.05%
2023/10/04	14	22.92	1	23.00	22.90	13	8,536	0.15%
2023/10/03	0	0.00	5	23.15	22.90	-5	8,479	-0.06%
2023/10/02	9	22.88	11	22.69	22.55	-2	8,403	-0.02%
2023/09/28	6	24.27	16	24.02	23.75	-10	8,239	-0.12%
2023/09/27	18	23.81	20	24.04	23.60	-2	8,122	-0.02%
2023/09/26	10	23.53	10	23.40	23.30	0	7,747	0.00%
2023/09/25	0	0.00	4	23.44	23.70	-4	7,734	-0.05%
2023/09/22	15	22.84	4	22.90	22.90	11	7,662	0.14%
2023/09/21	4	23.51	10	23.15	23.30	-6	7,516	-0.08%
2023/09/20	2	23.98	15	24.06	23.85	-13	7,195	-0.18%
2023/09/19	19.3	24.27	12.1	24.36	23.85	7.2	6,443	0.11%
2023/09/18	15	23.86	7	24.17	23.70	8	6,102	0.13%
2023/09/15	76	23.32	62	23.62	24.30	14	5,512	0.25%
2023/09/14	32	21.48	32	21.46	22.10	0	4,726	0.00%
2023/09/11	0	0.00	1	20.55	20.40	-1	4,361	-0.02%
2023/09/08	3	21.00	0	0.00	20.85	3	4,365	0.07%
2023/09/06	0	0.00	1	21.15	20.95	-1	4,247	-0.02%
2023/09/05	0	0.00	2	20.65	20.60	-2	4,136	-0.05%
2023/09/04	0	0.00	2	20.12	20.30	-2	4,141	-0.05%
2023/09/01	1	19.65	2	19.95	19.80	-1	4,114	-0.02%
2023/08/30	2	19.85	3	20.13	20.15	-1	4,135	-0.02%
2023/08/29	0	0.00	2	20.05	20.00	-2	4,128	-0.05%
2023/08/25	5	19.93	0	0.00	19.80	5	4,151	0.12%
2023/08/24	2	20.20	0	0.00	20.10	2	4,108	0.05%
2023/08/23	1	21.25	0	0.00	21.25	1	4,004	0.02%
2023/08/22	0	0.00	11	20.81	21.15	-11	3,712	-0.30%
2023/08/21	7	19.84	2	20.00	19.85	5	3,431	0.15%
2023/08/18	12	20.53	15	20.72	20.95	-3	2,996	-0.10%
2023/08/17	0	0.00	1	19.00	19.05	-1	2,698	-0.04%
2023/08/14	1	18.20	3	18.20	18.15	-2	2,692	-0.07%
2023/08/11	0	0.00	1	19.20	19.20	-1	2,649	-0.04%
2023/08/09	1	18.85	0	0.00	18.80	1	2,630	0.04%
2023/08/07	2	18.98	1	18.90	18.95	1	2,711	0.04%
2023/08/01	0	0.00	2	19.15	19.20	-2	2,792	-0.07%
2023/07/31	3	19.07	0	0.00	18.80	3	2,774	0.11%
2023/07/28	0	0.00	3	19.50	19.30	-3	2,744	-0.11%
2023/07/25	0	0.00	1	18.40	18.35	-1	2,664	-0.04%
2023/07/24	1	18.85	3	18.37	18.35	-2	2,678	-0.07%
2023/07/21	1	18.90	1	19.00	18.85	0	2,695	0.00%
2023/07/19	1	19.00	0	0.00	18.75	1	2,738	0.04%
2023/07/18	1	18.80	0	0.00	18.80	1	2,758	0.04%
2023/07/13	1	18.80	1	18.85	18.70	0	2,823	0.00%
2023/07/12	2.1	19.10	3	19.10	19.05	-0.9	2,822	-0.03%
2023/07/07	6	19.84	2	19.98	19.80	4	2,903	0.14%
2023/07/06	4	20.06	0	0.00	20.10	4	2,903	0.14%
2023/07/05	0	0.00	1	20.30	20.35	-1	2,950	-0.03%
2023/07/04	2	20.60	0	0.00	20.60	2	3,031	0.07%
2023/07/03	1	20.70	4	20.78	20.80	-3	3,184	-0.09%
2023/06/30	7	20.15	2	20.53	20.10	5	3,158	0.16%
2023/06/29	0	0.00	2	20.10	20.05	-2	3,146	-0.06%
2023/06/28	2	20.55	0	0.00	20.55	2	3,170	0.06%
2023/06/27	1	21.05	0	0.00	20.75	1	3,263	0.03%
2023/06/26	0	0.00	3	21.47	21.25	-3	3,363	-0.09%
2023/06/21	7	20.94	2	20.90	20.90	5	3,397	0.15%
2023/06/20	1	21.10	1	21.20	21.15	0	3,528	0.00%
2023/06/19	4	21.35	0	0.00	21.20	4	3,763	0.11%
2023/06/16	4	21.61	0	0.00	21.60	4	3,810	0.10%
2023/06/14	1	21.55	2	21.73	21.60	-1	3,950	-0.03%
2023/06/13	0	0.00	5	21.15	21.20	-5	4,126	-0.12%
2023/06/12	1	21.25	0	0.00	21.25	1	4,440	0.02%
2023/06/09	1	21.40	1	21.60	21.60	0	4,557	0.00%
2023/06/08	2	22.15	1	21.75	21.75	1	4,624	0.02%
2023/06/07	0	21.35	24	21.31	21.35	-24	4,773	-0.50%
2023/06/06	0	0.00	86	21.11	21.20	-86	4,833	-1.78%
2023/06/05	2	20.90	1	20.85	20.85	1	5,025	0.02%
2023/06/02	17	20.60	0	0.00	20.40	17	5,132	0.33%
2023/06/01	1	20.40	0	0.00	20.45	1	5,466	0.02%
2023/05/31	1	20.80	0	0.00	20.80	1	5,852	0.02%
2023/05/30	2	21.10	0	0.00	21.05	2	6,669	0.03%
2023/05/29	33	21.45	0	0.00	21.45	33	7,857	0.42%
2023/05/26	1	21.70	0	0.00	21.40	1	8,511	0.01%
2023/05/25	2	22.03	0	22.05	22.00	2	8,858	0.02%
2023/05/17	0	0.00	9	22.39	22.40	-9	8,929	-0.10%
2023/05/16	0	0.00	2	22.10	22.15	-2	8,932	-0.02%
2023/05/15	2	21.63	2	22.00	21.90	0	8,918	0.00%
2023/05/12	1	21.55	0	0.00	21.95	1	8,908	0.01%
2023/05/11	4	22.46	1	22.35	22.05	3	8,900	0.03%
2023/05/10	8	22.53	8	22.23	22.45	0	8,826	0.00%
2023/05/08	1	21.50	1	21.75	21.50	0	8,704	0.00%
2023/05/05	2	21.80	1	21.80	21.65	1	8,720	0.01%
2023/05/04	1	21.65	0	0.00	21.65	1	8,728	0.01%
2023/05/03	1	21.65	0	0.00	21.65	1	8,753	0.01%
2023/05/02	4	22.14	2	22.25	22.20	2	8,780	0.02%
2023/04/26	1	22.10	0	0.00	22.25	1	8,721	0.01%
2023/04/25	0	0.00	2	23.40	22.40	-2	8,694	-0.02%
2023/04/20	2	24.05	12	23.90	23.80	-10	8,623	-0.12%
2023/04/19	3	24.33	0	0.00	24.15	3	8,602	0.03%
2023/04/18	2	24.53	0	0.00	24.50	2	8,575	0.02%
2023/04/17	41	25.25	0	0.00	25.25	41	8,545	0.48%
2023/04/11	0	0.00	1	25.40	25.40	-1	8,461	-0.01%
2023/04/10	3	25.67	0	0.00	25.60	3	8,468	0.04%
2023/04/07	15	25.70	3	25.83	25.70	12	8,480	0.14%
2023/04/06	1	25.50	2	25.70	25.50	-1	8,432	-0.01%
2023/03/30	1	24.45	0	0.00	24.45	1	8,645	0.01%
2023/03/29	1	24.30	0	0.00	24.45	1	8,700	0.01%
2023/03/28	4	24.89	0	0.00	24.35	4	8,788	0.05%
2023/03/27	0	0.00	3	24.63	24.90	-3	8,738	-0.03%
2023/03/24	0	0.00	1	23.95	24.00	-1	8,728	-0.01%
2023/03/23	4	23.81	2	23.80	23.75	2	8,719	0.02%
2023/03/22	5	25.52	2	25.80	24.85	3	8,581	0.03%
2023/03/21	1	24.75	30	24.85	24.75	-29	8,388	-0.35%
2023/03/20	10	24.45	9	24.48	24.45	1	8,336	0.01%
2023/03/17	23	24.68	0	0.00	24.65	23	8,284	0.28%
2023/03/16	2	25.35	3	25.55	25.10	-1	8,185	-0.01%
2023/03/15	0	0.00	17	26.04	25.90	-17	7,998	-0.21%
2023/03/14	0	25.30	5	25.27	25.00	-5	7,709	-0.06%
2023/03/13	12	24.56	2	24.88	24.60	10	7,587	0.13%
2023/03/09	10	25.50	1	25.60	25.50	9	7,367	0.12%
2023/03/08	0	0.00	3.1	25.60	25.65	-3.1	7,310	-0.04%
2023/03/07	3	26.48	0	0.00	26.45	3	7,152	0.04%
2023/03/06	5	26.42	0	0.00	26.85	5	7,073	0.07%
2023/03/03	11	26.27	16	26.47	27.00	-5	6,800	-0.07%
2023/03/02	46	26.52	45	26.68	26.10	1	6,399	0.02%
2023/03/01	72	26.88	85	26.51	25.40	-13	5,622	-0.23%
2023/02/24	12	24.75	17	25.28	25.70	-5	4,432	-0.11%
2023/02/23	8	22.76	26	23.37	23.40	-18	3,756	-0.48%
2023/02/22	2	21.45	0	0.00	21.30	2	3,407	0.06%
2023/02/21	0	0.00	1	21.00	21.25	-1	3,384	-0.03%
2023/02/16	0	0.00	10	20.50	20.80	-10	3,472	-0.29%
2023/02/14	1	20.40	20	20.40	20.45	-19	3,519	-0.54%
2023/02/02	0	0.00	10	20.20	20.35	-10	3,683	-0.27%
2023/02/01	30	20.38	0	0.00	20.40	30	3,684	0.81%
2023/01/11	10	19.30	0	0.00	19.35	10	3,659	0.27%
2023/01/03	1	19.80	0	0.00	19.65	1	3,725	0.03%
2022/12/27	0	0.00	1	20.95	20.65	-1	3,757	-0.03%
2022/12/26	5	19.95	0	0.00	20.30	5	3,714	0.13%
2022/12/23	8	20.59	0	0.00	20.65	8	3,703	0.22%
2022/12/22	9	21.97	9	21.93	21.40	0	3,650	0.00%
2022/12/19	0	0.00	2	20.85	20.05	-2	3,370	-0.06%
2022/12/16	1	20.95	0	0.00	20.65	1	3,428	0.03%
2022/12/05	0	0.00	5	19.80	19.90	-5	3,731	-0.13%
2022/12/02	1	19.75	0	0.00	19.75	1	3,727	0.03%
2022/12/01	0	0.00	3	20.52	20.20	-3	3,716	-0.08%
2022/11/29	1	19.55	0	0.00	20.10	1	3,683	0.03%
2022/11/28	0	0.00	2	19.55	19.45	-2	3,679	-0.05%
2022/11/25	4	19.60	2	19.90	19.95	2	3,683	0.05%
2022/11/23	2	19.25	0	0.00	19.25	2	3,630	0.06%
2022/11/18	2	19.00	0	0.00	18.45	2	3,683	0.05%
2022/11/16	1	19.50	1	19.65	19.05	0	3,815	0.00%
2022/11/08	5	18.90	6	18.83	18.70	-1	4,494	-0.02%
2022/11/07	0	0.00	2	18.45	18.45	-2	4,462	-0.04%
2022/10/28	1	18.10	0	0.00	17.90	1	4,494	0.02%
2022/10/27	1	18.40	0	0.00	18.40	1	4,523	0.02%
2022/10/24	0	0.00	2	18.48	18.30	-2	4,594	-0.04%
2022/10/21	8	17.96	8	17.85	17.80	0	4,619	0.00%
2022/10/20	1	17.95	0	0.00	18.10	1	4,660	0.02%
2022/10/19	1	18.40	0	0.00	18.35	1	4,747	0.02%
2022/10/18	6	18.39	6	18.37	18.40	0	4,838	0.00%
2022/10/17	5	17.55	1	17.75	18.00	4	5,177	0.08%
2022/10/14	2	18.03	3	18.48	18.65	-1	5,538	-0.02%
2022/10/13	4	17.94	5	17.56	17.45	-1	5,626	-0.02%
2022/10/12	6	18.87	6	18.65	18.65	0	5,660	0.00%
2022/10/11	2	19.05	2	19.30	19.30	0	5,650	0.00%
2022/10/07	2	19.80	3	19.93	19.90	-1	5,645	-0.02%
2022/10/06	2	19.80	2	19.75	19.85	0	5,659	0.00%
2022/10/05	10	19.55	11	19.84	19.55	-1	5,671	-0.02%
2022/10/04	0	0.00	1	19.30	19.25	-1	5,670	-0.02%
2022/10/03	2	18.08	0	0.00	18.35	2	5,630	0.04%
2022/09/30	2	17.98	9	17.70	18.20	-7	5,638	-0.12%
2022/09/29	11	19.00	0	0.00	18.50	11	5,621	0.20%
2022/09/28	6.1	19.44	18	19.16	18.60	-12	5,604	-0.21%
2022/09/26	10	20.55	10	19.90	19.85	0	5,552	0.00%
2022/09/23	1	21.95	1	21.40	21.30	0	5,520	0.00%
2022/09/21	15	21.65	7	21.47	21.40	8	5,394	0.15%
2022/09/16	6	21.84	2	21.65	21.85	4	5,335	0.07%
2022/09/15	0	21.75	0	0.00	21.75	0	5,368	0.00%
2022/09/14	1	20.60	2	20.73	20.75	-1	5,276	-0.02%
2022/09/13	1	20.30	0	0.00	20.45	1	5,284	0.02%
2022/09/12	0	0.00	6	20.73	20.50	-6	5,378	-0.11%
2022/09/06	1	20.05	0	0.00	20.10	1	5,500	0.02%
2022/09/05	2	20.30	0	0.00	20.10	2	5,528	0.04%
2022/09/02	0	0.00	1	20.35	20.20	-1	5,542	-0.02%
2022/09/01	0	0.00	3	20.80	20.75	-3	5,521	-0.05%
2022/08/30	15	21.45	0	0.00	21.55	15	5,504	0.27%
2022/08/24	1	23.20	1	23.40	23.15	0	5,448	0.00%
2022/08/23	1	24.55	0	0.00	23.70	1	5,430	0.02%
2022/08/22	2	23.20	7	23.64	23.95	-5	5,325	-0.09%
2022/08/19	30	25.01	57	24.70	24.20	-27	5,266	-0.51%
2022/08/18	11	24.41	13	24.47	24.75	-2	4,912	-0.04%
2022/08/17	20	23.08	20	22.56	22.50	0	4,621	0.00%
2022/08/11	15	22.75	0	0.00	22.40	15	5,046	0.30%
2022/08/03	0.1	23.30	0	0.00	22.95	0.1	5,635	0.00%
2022/08/01	1	23.85	0	0.00	24.00	1	5,911	0.02%
2022/07/27	12	23.70	2	23.70	23.70	10	6,772	0.15%
2022/07/22	8	25.86	21	25.49	25.50	-13	7,465	-0.17%
2022/07/21	2	24.68	1	24.75	24.85	1	7,566	0.01%
2022/07/18	20	20.85	0	0.00	20.95	20	9,460	0.21%
2022/07/14	0	0.00	10	20.48	20.80	-10	11,543	-0.09%
2022/07/12	0	0.00	2	20.50	19.75	-2	11,648	-0.02%
2022/07/08	0	0.00	14	20.88	21.00	-14	11,738	-0.12%
2022/06/23	1	20.10	1	20.80	20.25	0	11,530	0.00%
2022/06/21	6	21.53	8	21.44	21.55	-2	11,420	-0.02%
2022/06/17	0	0.00	10	22.92	22.60	-10	11,316	-0.09%
2022/06/16	14.1	23.87	2	23.05	22.95	12.1	11,333	0.11%
2022/06/14	1	24.45	0	0.00	24.40	1	11,358	0.01%
2022/06/13	4	24.71	3	24.65	24.50	1	11,431	0.01%
2022/06/09	2	26.00	0	0.00	26.00	2	11,788	0.02%
2022/06/07	11	26.55	6	26.60	26.55	5	12,938	0.04%
2022/06/02	1	27.00	0	0.00	27.00	1	13,199	0.01%
2022/05/30	0	0.00	1	27.05	27.10	-1	13,493	-0.01%
2022/05/26	0	0.00	6	26.95	27.00	-6	13,610	-0.04%
2022/05/25	4	26.95	0	0.00	26.95	4	13,824	0.03%
2022/05/24	1	26.70	0	0.00	27.10	1	13,941	0.01%
2022/05/23	0	0.00	10	27.05	26.85	-10	14,091	-0.07%
2022/05/20	7	26.11	4	26.33	26.05	3	13,981	0.02%
2022/05/19	1	26.15	0	0.00	26.15	1	14,115	0.01%
2022/05/18	10	26.55	0	0.00	26.50	10	14,198	0.07%
2022/05/17	2	26.28	0	0.00	26.10	2	14,197	0.01%
2022/05/13	10	26.97	4	26.75	26.65	6	14,126	0.04%
2022/05/12	0	0.00	2	27.38	26.50	-2	14,044	-0.01%
2022/05/11	13	28.07	15	28.60	27.90	-2	13,901	-0.01%
2022/05/10	3	29.57	1	29.60	29.25	2	13,714	0.01%
2022/05/09	0	0.00	1	30.25	29.20	-1	13,542	-0.01%
2022/05/06	3	29.83	3	30.13	30.15	0	13,483	0.00%
2022/05/05	1	30.00	0	0.00	30.40	1	13,386	0.01%
2022/05/04	7.1	30.76	2	30.70	30.20	5.1	13,143	0.04%
2022/05/03	5	29.77	3	29.20	29.50	2	12,726	0.02%
2022/04/29	6	29.44	8	29.99	30.05	-2	12,531	-0.02%
2022/04/28	1	28.05	0	0.00	28.25	1	12,190	0.01%
2022/04/27	18	29.11	14	29.27	28.75	4	11,951	0.03%
2022/04/26	2.2	29.26	5	30.73	28.40	-2.8	11,537	-0.02%
2022/04/25	39	31.22	35	30.60	30.50	4	11,187	0.04%
2022/04/22	62.2	32.63	67	32.82	33.00	-4.8	10,690	-0.04%
2022/04/21	79	30.98	86	31.32	31.95	-7	9,153	-0.08%
2022/04/20	48	29.89	49	29.89	29.20	-1	8,103	-0.01%
2022/04/19	0	0.00	26	28.11	28.15	-26	7,118	-0.37%
2022/04/18	6	27.50	0	0.00	27.30	6	7,038	0.09%
2022/04/15	10	27.75	1	27.85	27.75	9	7,025	0.13%
2022/04/13	0	0.00	11	26.39	27.05	-11	6,963	-0.16%
2022/04/07	2	26.90	1	27.00	26.50	1	7,039	0.01%
2022/04/06	1	27.35	0	0.00	27.30	1	7,050	0.01%
2022/03/29	0	0.00	1	28.20	27.90	-1	7,322	-0.01%
2022/03/28	11	27.91	0	0.00	27.95	11	7,446	0.15%
2022/03/25	0	0.00	1	27.95	27.85	-1	7,742	-0.01%
2022/03/23	0	0.00	2	28.90	28.75	-2	7,841	-0.03%
2022/03/22	3	28.68	0	0.00	28.60	3	7,898	0.04%
2022/03/21	1	29.00	6	28.96	28.95	-5	8,006	-0.06%
2022/03/18	0	0.00	1	28.00	28.85	-1	8,035	-0.01%
2022/03/17	18	27.69	22	27.77	28.25	-4	8,065	-0.05%
2022/03/16	16	27.55	15	27.62	27.50	1	8,091	0.01%
2022/03/15	85	28.04	89	27.94	27.40	-4	8,137	-0.05%
2022/03/14	46	29.12	31	29.07	28.80	15	8,432	0.18%
2022/03/11	6	29.30	5	29.85	29.60	1	8,444	0.01%
2022/03/10	15	29.57	12	29.65	30.00	3	8,269	0.04%
2022/03/09	10	28.35	11	27.61	28.15	-1	7,648	-0.01%
2022/03/08	2	27.80	2	27.43	26.90	0	7,804	0.00%
2022/03/07	5	27.84	1	28.10	28.00	4	7,813	0.05%
2022/03/04	6	28.63	6	28.88	28.40	0	7,872	0.00%
2022/03/03	0	0.00	2	28.63	28.60	-2	7,866	-0.03%
2022/03/01	3	28.83	4	28.05	28.15	-1	8,153	-0.01%
2022/02/25	7	28.48	4	28.79	28.20	3	8,264	0.04%
2022/02/24	2	27.85	2	28.48	27.30	0	8,173	0.00%
2022/02/23	12	28.65	11	28.68	28.15	1	8,174	0.01%
2022/02/22	1	27.50	30	27.90	27.50	-29	8,051	-0.36%
2022/02/21	23	28.87	17	28.83	28.20	6	8,013	0.07%
2022/02/18	4	27.74	4	27.86	28.00	0	7,872	0.00%
2022/02/17	0	0.00	4	27.36	27.35	-4	7,886	-0.05%
2022/02/09	0	0.00	20	26.50	26.70	-20	8,825	-0.23%
2022/02/08	0	0.00	23	26.39	26.40	-23	8,857	-0.26%
2022/02/07	23	24.83	1	25.80	25.70	22	8,953	0.25%
2022/01/26	0	0.00	3	24.52	24.55	-3	9,350	-0.03%
2022/01/25	4	24.31	0	0.00	24.05	4	9,484	0.04%
2022/01/21	1	25.60	0	0.00	25.25	1	9,680	0.01%
2022/01/18	1	27.00	0	0.00	26.95	1	10,071	0.01%
2022/01/14	0	0.00	3	27.00	27.05	-3	10,580	-0.03%
2022/01/13	2	27.10	0	0.00	27.10	2	10,729	0.02%
2022/01/12	1.2	27.33	7	27.25	27.25	-5.8	10,847	-0.05%
2022/01/07	0	0.00	1	28.00	27.95	-1	11,551	-0.01%
2021/12/29	0	0.00	15	29.70	29.50	-15	14,225	-0.11%
2021/12/27	17	29.29	0	0.00	29.25	17	15,436	0.11%
2021/12/22	3	30.83	1	30.65	30.60	2	17,714	0.01%
2021/12/21	5	30.87	11	31.36	31.35	-6	17,683	-0.03%
2021/12/17	3	29.95	0	0.00	29.95	3	17,573	0.02%
2021/12/16	0	0.00	3	29.58	29.60	-3	17,526	-0.02%
2021/12/13	0	0.00	1	30.70	30.55	-1	17,450	-0.01%
2021/12/08	13	31.90	8	31.93	31.20	5	17,835	0.03%
2021/12/07	7	29.86	0	0.00	30.95	7	17,465	0.04%
2021/12/03	11	28.94	10	28.85	28.80	1	17,262	0.01%
2021/12/02	0	0.00	1	29.50	29.40	-1	17,458	-0.01%
2021/12/01	2	28.30	2	28.65	28.65	0	17,372	0.00%
2021/11/30	0	0.00	8	28.89	29.00	-8	17,498	-0.05%
2021/11/29	0	0.00	2	27.50	27.15	-2	17,572	-0.01%
2021/11/26	6	27.61	0	0.00	27.40	6	17,809	0.03%
2021/11/25	3	29.07	0.1	29.05	28.85	2.9	17,935	0.02%
2021/11/24	0.1	30.05	10	29.63	30.05	-9.9	18,295	-0.05%
2021/11/22	4	27.88	4	28.20	28.00	0	19,057	0.00%
2021/11/19	2	27.73	0	0.00	27.70	2	20,488	0.01%
2021/11/18	0	0.00	5	28.71	28.55	-5	22,165	-0.02%
2021/11/17	5	28.37	0	0.00	28.35	5	22,237	0.02%
2021/11/16	0	0.00	3	29.30	29.50	-3	22,449	-0.01%
2021/11/15	4	28.63	1	28.60	28.55	3	22,949	0.01%
2021/11/12	0	0.00	51	29.50	29.20	-51	23,397	-0.22%
2021/11/11	6	29.42	5	29.60	29.30	1	23,441	0.00%
2021/11/10	4	29.93	7	29.99	29.60	-3	23,428	-0.01%
2021/11/09	59	30.54	4	29.85	30.00	55	23,447	0.23%
2021/11/08	6	28.96	14	28.88	29.70	-8	23,286	-0.03%
2021/11/05	0	0.00	1	27.90	28.40	-1	23,459	0.00%
2021/11/04	6	28.88	0	0.00	28.35	6	23,601	0.03%
2021/11/03	47	29.13	45	29.21	28.60	2	23,613	0.01%
2021/11/02	0	0.00	2	28.48	28.15	-2	23,632	-0.01%
2021/11/01	22	28.06	21	27.58	27.80	1	23,536	0.00%
2021/10/29	21	27.30	30	27.44	27.70	-9	23,490	-0.04%
2021/10/28	0	0.00	1	28.10	27.40	-1	23,422	0.00%
2021/10/27	2	27.70	0	0.00	27.50	2	23,567	0.01%
2021/10/26	0	0.00	1	29.00	28.85	-1	24,010	0.00%
2021/10/25	12	27.46	12	27.72	28.05	0	24,425	0.00%
2021/10/22	3	28.47	1	28.05	27.40	2	24,559	0.01%
2021/10/21	1	29.20	0	0.00	29.00	1	24,781	0.00%
2021/10/20	1	28.80	0	0.00	28.85	1	24,809	0.00%
2021/10/19	1	29.10	2	29.50	29.15	-1	25,173	0.00%
2021/10/18	45	28.82	65	28.75	29.20	-20	25,495	-0.08%
2021/10/15	4	30.80	16	30.84	30.70	-12	25,478	-0.05%
2021/10/14	16	31.38	11	31.72	30.90	5	25,577	0.02%
2021/10/13	2	33.08	23	32.39	31.90	-21	25,525	-0.08%
2021/10/12	3	34.50	4	34.68	33.65	-1	26,659	0.00%
2021/10/08	42	36.43	22	36.68	36.25	20	27,292	0.07%
2021/10/07	107	36.76	108	36.82	36.40	-1	27,775	0.00%	大買/大賣/
2021/10/06	10	34.72	6	34.87	34.00	4	27,723	0.01%
2021/10/05	32	35.47	30	35.56	35.95	2	28,502	0.01%
2021/10/04	299	35.64	300	35.71	36.50	-1	28,379	0.00%	大買/大賣/
2021/10/01	54	38.14	47	38.67	35.90	7	27,858	0.03%
2021/09/30	126	38.13	127	38.33	39.85	-1	27,282	0.00%	大買/大賣/
2021/09/29	34	37.79	33	37.85	36.25	1	26,780	0.00%
2021/09/28	4	35.55	0	0.00	35.50	4	26,681	0.01%
2021/09/27	5	37.35	16	36.93	36.50	-11	26,967	-0.04%
2021/09/24	0	0.00	1	37.00	37.05	-1	27,389	0.00%
2021/09/17	3	36.13	7	36.34	36.40	-4	29,389	-0.01%
2021/09/16	1	36.20	0	0.00	36.10	1	29,676	0.00%
2021/09/14	0	0.00	57	38.29	37.00	-57	33,519	-0.17%
2021/09/13	0	0.00	1	37.20	37.20	-1	34,893	0.00%
2021/09/09	18	35.30	0	0.00	35.30	18	35,802	0.05%
2021/09/08	0	0.00	13	36.05	36.20	-13	36,746	-0.04%
2021/09/07	36	36.81	4	37.36	36.35	32	37,562	0.09%
2021/09/06	13	36.72	9	36.96	35.80	4	38,023	0.01%
2021/09/03	2	38.65	3	37.30	37.70	-1	38,313	0.00%
2021/09/02	2	38.85	5	38.70	38.90	-3	38,214	-0.01%
2021/09/01	24	38.68	22	38.75	38.50	2	38,146	0.01%
2021/08/31	12	41.17	14	41.46	40.40	-2	38,165	-0.01%
2021/08/30	18	42.79	9	42.15	41.60	9	38,191	0.02%
2021/08/27	3	42.00	6	41.73	41.00	-3	37,861	-0.01%
2021/08/26	8	43.33	10	43.13	42.75	-2	37,985	-0.01%
2021/08/25	132	42.25	122	42.26	43.10	10	38,102	0.03%	大買/大賣/
2021/08/24	66	42.11	61	42.30	43.25	5	36,942	0.01%
2021/08/23	0	0.00	3	39.12	39.35	-3	35,626	-0.01%
2021/08/20	7	35.96	7	35.65	35.80	0	35,917	0.00%
2021/08/19	24	36.45	22	36.47	34.50	2	36,090	0.01%
2021/08/18	31	34.05	29	34.03	35.70	2	35,873	0.01%
2021/08/17	2	33.10	2	34.45	33.10	0	36,218	0.00%
2021/08/16	11	34.00	10	33.68	33.95	1	37,250	0.00%
2021/08/13	0	0.00	1	36.10	34.90	-1	37,687	0.00%
2021/08/12	2	36.15	2	35.93	35.95	0	37,874	0.00%
2021/08/11	6	35.13	1	36.15	35.40	5	38,208	0.01%
2021/08/10	2	38.75	3	37.33	37.10	-1	38,133	0.00%
2021/08/09	13	38.84	14	39.14	38.20	-1	38,463	0.00%
2021/08/06	20	39.90	20	39.61	38.25	0	38,865	0.00%
2021/08/05	1	38.00	1	38.75	37.55	0	38,783	0.00%
2021/08/04	3	38.63	2	38.68	38.50	1	39,050	0.00%
2021/08/03	1	38.90	1	38.30	38.25	0	40,143	0.00%
2021/08/02	9	39.14	20	38.70	38.90	-11	40,483	-0.03%
2021/07/30	27	38.60	46	41.33	38.40	-19	40,492	-0.05%
2021/07/29	26	39.55	27	39.69	41.90	-1	40,012	0.00%
2021/07/28	42	38.38	22	38.25	38.20	20	39,583	0.05%
2021/07/27	53	38.57	62	39.58	37.65	-9	39,417	-0.02%
2021/07/26	1	40.05	8	39.19	38.60	-7	39,346	-0.02%
2021/07/23	8	40.84	5	40.55	40.30	3	39,342	0.01%
2021/07/22	4	39.14	4	38.81	39.90	0	39,101	0.00%
2021/07/21	6	41.88	19	39.67	38.75	-13	38,911	-0.03%
2021/07/20	31	41.20	6	42.07	41.35	25	38,951	0.06%
2021/07/19	5	44.29	6	44.73	43.75	-1	40,114	0.00%
2021/07/16	65	47.95	34	46.91	44.85	31	41,146	0.08%
2021/07/15	21	45.03	26	44.86	46.40	-5	41,185	-0.01%
2021/07/14	32	42.77	26.3	42.90	42.20	5.8	42,389	0.01%
2021/07/13	22.7	44.64	42	42.97	43.00	-19.3	42,183	-0.05%
2021/07/12	29.3	49.30	17	47.24	46.40	12.3	42,060	0.03%
2021/07/09	19	49.48	4	49.15	49.00	15	41,030	0.04%
2021/07/08	76	50.16	16	49.43	50.90	60	41,077	0.15%
2021/07/07	2	47.00	3	48.02	46.35	-1	40,963	0.00%
2021/07/06	7	48.31	25	48.00	47.70	-18	40,853	-0.04%
2021/07/05	18	49.30	21	48.88	49.00	-3	40,576	-0.01%
2021/07/02	6	54.12	50	56.21	54.00	-44	40,090	-0.11%
2021/07/01	49	55.74	13.2	56.24	56.50	35.8	39,808	0.09%
2021/06/30	12	50.65	14	51.98	53.90	-2	39,398	-0.01%
2021/06/29	69.2	51.69	12	52.73	51.90	57.2	38,902	0.15%
2021/06/28	17.3	48.49	1	49.45	49.90	16.3	38,022	0.04%
2021/06/25	6	45.40	2	45.40	45.40	4	37,521	0.01%
2021/06/24	121	40.22	124.1	40.40	41.30	-3.1	37,242	-0.01%	大買/大賣/
2021/06/23	352.1	38.35	346	38.36	37.55	6.1	35,612	0.02%	大買/大賣/
2021/06/22	31	39.66	62.1	38.95	39.90	-31.1	33,373	-0.09%
2021/06/21	17	36.30	7	36.30	36.30	10	31,830	0.03%
2021/06/18	20	31.81	48	32.51	33.00	-28	31,713	-0.09%
2021/06/17	10	29.23	10	29.55	30.00	0	31,502	0.00%
2021/06/16	29	28.89	35	29.29	28.50	-6	30,980	-0.02%
2021/06/15	25	28.91	19	28.94	29.45	6	30,498	0.02%
2021/06/11	9	27.70	10	27.74	27.25	-1	29,919	0.00%
2021/06/09	4	26.08	4	26.29	26.20	0	31,097	0.00%
2021/06/08	4	27.15	0	0.00	26.80	4	30,947	0.01%
2021/06/07	1	26.90	12	25.98	26.20	-11	30,768	-0.04%
2021/06/04	6	27.65	2	27.93	27.20	4	30,468	0.01%
2021/06/03	9	28.91	5	28.89	28.75	4	30,316	0.01%
2021/06/02	13	28.85	5	27.68	28.75	8	30,021	0.03%
2021/06/01	50	27.78	50	27.89	27.60	0	29,193	0.00%
2021/05/31	3	26.70	3	27.00	26.20	0	28,839	0.00%
2021/05/28	7	26.17	16	26.68	26.50	-9	28,437	-0.03%
2021/05/27	20	25.77	3	26.00	25.70	17	28,111	0.06%
2021/05/26	7	26.09	6	26.62	26.05	1	27,653	0.00%
2021/05/25	32	26.97	24	26.55	26.20	8	27,292	0.03%
2021/05/24	41	26.66	27	26.24	26.75	14	26,502	0.05%
2021/05/21	6	24.65	4	24.66	25.10	2	25,387	0.01%
2021/05/20	20	23.90	33	24.17	23.45	-13	24,952	-0.05%
2021/05/19	7	24.36	2	23.45	24.65	5	25,004	0.02%
2021/05/18	7	23.34	12	23.42	23.55	-5	24,640	-0.02%
2021/05/17	20	21.69	15	21.67	21.45	5	24,438	0.02%
2021/05/14	20	23.89	49.5	24.33	23.30	-29.5	23,925	-0.12%
2021/05/13	9	25.86	21.8	25.90	25.85	-12.8	23,349	-0.05%
2021/05/12	10.3	29.96	5	30.08	28.70	5.3	22,988	0.02%
2021/05/11	53	33.93	53	32.97	31.85	0	22,719	0.00%
2021/05/10	20	33.99	6	34.02	35.00	14	21,623	0.06%
2021/05/07	0.3	33.10	2	32.70	33.10	-1.7	21,216	-0.01%
2021/05/05	1	29.95	4	30.30	30.05	-3	20,872	-0.01%
2021/05/04	1	29.95	1	33.60	29.95	0	20,732	0.00%
2021/05/03	7	33.91	2	34.13	33.25	5	20,590	0.02%
2021/04/29	0	0.00	4	31.74	32.50	-4	20,313	-0.02%
2021/04/28	0.2	31.85	1	33.50	31.85	-0.8	20,265	0.00%
2021/04/27	4.2	33.44	0	0.00	33.20	4.2	20,165	0.02%
2021/04/26	10	32.91	6	32.13	33.50	4	19,984	0.02%
2021/04/23	17.2	31.46	20	33.01	31.20	-2.8	19,692	-0.01%
2021/04/22	31	33.63	35	32.88	33.00	-4	18,534	-0.02%
2021/04/21	165	30.44	213	30.44	31.25	-48	17,455	-0.27%	大買/大賣/
2021/04/20	56	28.14	67	28.09	28.45	-11	16,089	-0.07%
2021/04/19	53	24.85	33	25.51	25.90	20	14,151	0.14%
2021/04/16	9	22.90	19	22.78	23.55	-10	13,651	-0.07%
2021/04/15	10	21.90	6	21.95	21.95	4	13,176	0.03%
2021/04/14	17	22.33	34	22.29	21.75	-17	13,512	-0.13%
2021/04/13	23	21.93	4	22.15	21.65	19	13,634	0.14%
2021/04/12	1	21.50	15	21.35	21.50	-14	13,664	-0.10%
2021/04/09	3	21.82	0	0.00	21.20	3	14,108	0.02%
2021/04/08	11	21.85	0	0.00	21.85	11	14,351	0.08%
2021/04/07	5	21.70	2	21.85	21.85	3	14,772	0.02%
2021/04/06	5	21.85	21.9	21.79	21.90	-16.9	16,249	-0.10%
2021/04/01	57	21.84	2	21.80	21.75	55	17,038	0.32%
2021/03/31	1	22.05	0	0.00	21.90	1	17,566	0.01%
2021/03/30	2	21.15	2	21.15	21.15	0	17,631	0.00%
2021/03/29	3	21.53	0	0.00	21.50	3	18,039	0.02%
2021/03/26	2.5	20.98	0	0.00	21.30	2.5	19,605	0.01%
2021/03/25	13.4	20.64	2	20.75	20.65	11.4	20,652	0.06%
2021/03/24	4	21.28	5	21.30	21.25	-1	21,196	0.00%
2021/03/23	18	21.79	9	21.71	21.80	9	21,080	0.04%
2021/03/22	14	23.26	6	23.52	23.00	8	20,831	0.04%
2021/03/19	19	22.63	22	22.74	22.50	-3	20,375	-0.01%
2021/03/18	0	0.00	20	22.51	22.55	-20	20,022	-0.10%
2021/03/17	15	21.88	9	21.92	21.85	6	19,727	0.03%
2021/03/16	41	22.41	42	22.65	22.60	-1	19,870	-0.01%
2021/03/15	6	21.18	13	21.58	22.00	-7	19,908	-0.04%
2021/03/11	6	19.98	8	20.51	19.95	-2	19,577	-0.01%
2021/03/10	0	0.00	1	20.00	19.95	-1	19,392	-0.01%
2021/03/08	3	19.68	3	20.37	19.55	0	19,297	0.00%
2021/03/05	3	19.75	2	20.30	19.65	1	19,139	0.01%
2021/03/04	0	0.00	1	20.05	20.00	-1	19,102	-0.01%
2021/03/02	1	19.85	3	19.83	19.55	-2	19,315	-0.01%
2021/02/26	2	19.93	0	0.00	20.00	2	19,310	0.01%
2021/02/24	1	19.80	0	0.00	19.50	1	19,241	0.01%
2021/02/23	0	0.00	33	20.16	20.05	-33	19,172	-0.17%
2021/02/22	0	0.00	65	20.35	20.25	-65	19,128	-0.34%
2021/02/19	20	19.93	120	20.25	20.00	-100	18,983	-0.53%	大賣/
2021/02/18	3	19.40	27	19.11	19.80	-24	18,564	-0.13%
2021/02/05	20	17.40	4	17.35	17.35	16	18,366	0.09%
2021/02/04	30	17.48	0	0.00	17.65	30	18,504	0.16%
2021/02/03	160	17.72	0	0.00	17.65	160	18,522	0.86%	大買/鉅額交易
2021/02/02	0	0.00	46	18.00	17.90	-46	18,517	-0.25%
2021/02/01	43	17.52	0	0.00	17.60	43	18,467	0.23%
2021/01/27	0	0.00	1	18.80	18.60	-1	18,255	-0.01%
2021/01/26	0	0.00	6	18.75	18.75	-6	18,212	-0.03%
2021/01/25	4	19.38	2	18.85	19.00	2	18,154	0.01%
2021/01/22	1	18.90	1	18.45	18.95	0	18,049	0.00%
2021/01/21	5	18.60	5	18.70	18.25	0	17,920	0.00%
2021/01/20	7	18.74	4	19.14	18.05	3	17,762	0.02%
2021/01/19	3	19.10	0	0.00	19.30	3	17,600	0.02%
2021/01/18	3	19.03	0	0.00	19.55	3	17,527	0.02%
2021/01/15	9	19.66	2	19.78	19.80	7	17,371	0.04%
2021/01/14	12	21.25	6	21.15	20.95	6	17,105	0.04%
2021/01/13	0	0.00	6	20.73	20.60	-6	16,799	-0.04%
2021/01/12	7	20.71	4	20.66	20.60	3	16,661	0.02%
2021/01/11	5	21.76	5	21.60	21.75	0	16,399	0.00%
2021/01/08	4	20.63	4	20.88	20.60	0	16,071	0.00%
2021/01/07	18	20.30	16	20.17	20.65	2	15,843	0.01%
2021/01/06	10.6	21.44	3	21.78	21.10	7.6	15,420	0.05%
2021/01/05	4.6	22.57	0	0.00	22.85	4.6	14,979	0.03%
2021/01/04	22.6	23.24	22	23.11	23.35	0.6	14,715	0.00%
2020/12/31	3.6	22.46	0	0.00	22.70	3.6	14,154	0.03%
2020/12/30	3	22.62	1	22.45	22.50	2	13,819	0.01%
2020/12/29	73	23.79	83	24.07	23.40	-10	13,373	-0.07%
2020/12/28	17	21.69	10	22.80	22.95	7	11,946	0.06%
2020/12/25	38.6	20.61	13	20.99	20.90	25.6	11,038	0.23%
2020/12/24	8	19.90	1	19.65	19.80	7	10,507	0.07%
2020/12/23	4	19.54	4	19.70	20.00	0	10,363	0.00%
2020/12/22	52	20.78	42	20.87	19.80	10	9,933	0.10%
2020/12/21	10	20.05	18.6	20.25	20.45	-8.6	8,294	-0.10%
2020/12/18	5	18.45	0	0.00	18.60	5	7,201	0.07%
2020/12/17	1	17.30	0	0.00	17.35	1	6,540	0.02%
2020/12/16	0	0.00	1	17.35	17.50	-1	6,504	-0.02%
2020/12/15	2	17.48	3	17.75	17.35	-1	6,431	-0.02%
2020/12/14	0	0.00	3.1	17.02	17.55	-3.1	6,229	-0.05%
2020/12/10	2.6	17.58	7	17.38	17.35	-4.4	5,814	-0.08%
2020/12/09	40	18.55	44	18.61	18.60	-4	5,442	-0.07%
2020/12/08	7	16.74	11.6	17.85	17.85	-4.6	4,384	-0.11%
2020/12/07	0	0.00	20	15.80	16.25	-20	4,114	-0.49%
2020/12/03	2	15.80	0	0.00	15.70	2	4,051	0.05%
2020/12/01	2	15.75	0	0.00	15.75	2	4,134	0.05%
2020/11/30	20	15.75	1	15.85	15.85	19	4,126	0.46%
2020/11/27	2	15.70	0	0.00	15.75	2	4,077	0.05%
2020/11/26	6	15.60	0	0.00	16.00	6	4,002	0.15%
2020/11/19	2	15.10	0	0.00	15.15	2	4,097	0.05%
2020/11/18	0	0.00	1	15.00	15.10	-1	4,045	-0.02%
2020/11/16	0	0.00	1	14.90	14.85	-1	4,010	-0.02%
2020/11/13	5	15.10	0	0.00	14.85	5	4,027	0.12%
2020/11/12	1	15.10	0	0.00	15.25	1	3,957	0.03%
2020/11/10	0	0.00	2	14.60	14.65	-2	3,869	-0.05%
2020/11/09	2	14.35	0	0.00	14.40	2	3,846	0.05%
2020/10/26	0	0.00	1	14.95	14.90	-1	3,868	-0.03%
2020/10/20	1	14.30	0	0.00	14.35	1	3,769	0.03%
2020/10/08	1	15.40	0	0.00	15.15	1	3,595	0.03%
2020/10/07	1	15.65	0	0.00	15.40	1	3,535	0.03%
2020/09/25	0	0.00	2	14.15	14.15	-2	3,044	-0.07%
2020/09/22	2	14.40	0	0.00	14.60	2	2,976	0.07%
2020/09/21	0	0.00	9	14.60	14.55	-9	2,958	-0.30%
2020/09/17	1	14.90	0	0.00	14.80	1	2,945	0.03%
2020/09/14	3	14.90	0	0.00	14.95	3	3,089	0.10%
2020/09/07	0	0.00	1	15.55	15.60	-1	2,894	-0.03%
2020/09/04	1	15.15	0	0.00	15.25	1	2,783	0.04%
2020/08/27	2	15.65	0	0.00	15.55	2	2,475	0.08%
2020/08/26	0	0.00	1	15.65	16.25	-1	2,362	-0.04%
2020/08/24	0	0.00	2	14.80	14.90	-2	2,136	-0.09%
2020/08/21	4	14.81	0	0.00	14.85	4	2,140	0.19%
2020/08/19	2	15.55	0	0.00	15.25	2	2,088	0.10%
2020/08/18	2	15.45	0	0.00	15.30	2	2,053	0.10%
2020/08/17	0	0.00	1	15.50	15.55	-1	2,034	-0.05%
2020/08/14	4	15.03	2	15.30	15.35	2	1,982	0.10%
2020/08/04	0	0.00	5	14.15	14.15	-5	1,818	-0.27%
2020/07/29	0	0.00	1	13.55	13.30	-1	1,885	-0.05%
2020/07/28	0	13.50	0	0.00	13.40	0	1,879	0.00%
2020/07/27	5	13.70	0	0.00	13.70	5	1,901	0.26%
2020/07/16	1	14.45	0	0.00	14.45	1	2,285	0.04%
2020/07/10	1	14.70	0	0.00	14.70	1	2,365	0.04%
2020/07/09	1	15.00	0	0.00	14.95	1	2,360	0.04%
2020/06/18	0	0.00	1	15.40	15.55	-1	2,268	-0.04%
2020/06/11	0	0.00	5	14.95	14.60	-5	2,309	-0.22%
2020/06/09	6	14.80	0	0.00	14.80	6	2,317	0.26%
2020/05/26	0	0.00	12	14.10	14.15	-12	2,318	-0.52%
2020/05/14	2	13.90	0	0.00	13.85	2	2,304	0.09%
2020/05/04	12	14.45	0	0.00	14.30	12	2,269	0.53%
2020/04/27	0	0.00	2	14.80	14.70	-2	2,335	-0.09%
2020/04/24	2	14.50	0	0.00	14.50	2	2,306	0.09%
2020/04/23	0	0.00	5	14.60	14.60	-5	2,284	-0.22%
2020/04/20	0	0.00	2	13.80	13.75	-2	2,026	-0.10%
2020/04/07	2	12.15	0	0.00	12.10	2	1,880	0.11%
2020/03/31	7	11.20	0	0.00	11.20	7	1,756	0.40%
2020/03/30	12	10.98	0	0.00	11.00	12	1,745	0.69%
2020/03/26	1	10.30	0	0.00	10.65	1	1,698	0.06%
2020/03/18	1	10.55	0	0.00	10.50	1	1,676	0.06%
2020/03/13	1	11.30	1	11.45	11.85	0	1,578	0.00%
2020/03/12	0	0.00	5	12.60	12.35	-5	1,521	-0.33%
2020/02/04	5	13.60	0	0.00	13.60	5	1,348	0.37%
2020/01/31	5	14.85	0.4	14.85	14.70	4.6	1,244	0.37%
2020/01/30	1	15.00	0	0.00	14.85	1	1,202	0.08%
2020/01/20	0	0.00	0.6	15.95	15.85	-0.6	1,188	-0.05%
2020/01/14	2	15.98	0	0.00	16.10	2	1,137	0.18%
2020/01/08	2	16.33	0	0.00	16.35	2	1,219	0.16%
2020/01/06	4	16.51	0	0.00	16.60	4	1,360	0.29%
2019/12/30	2	16.70	0	0.00	16.75	2	1,389	0.14%
2019/12/25	0	0.00	4	16.95	17.00	-4	1,474	-0.27%
2019/12/18	0	0.00	0.1	16.70	16.70	-0.1	1,443	-0.01%
2019/12/12	0	0.00	5	16.55	16.50	-5	1,471	-0.34%
2019/12/10	14	16.33	14	16.61	16.35	0	1,476	0.00%
2019/11/18	5	15.50	0	0.00	15.55	5	1,904	0.26%
2019/11/13	1	15.65	0	0.00	15.65	1	1,948	0.05%
2019/10/28	1	16.45	0	0.00	16.50	1	2,022	0.05%
2019/10/18	5	16.81	0	0.00	16.80	5	2,316	0.22%
2019/10/17	1	17.10	30	17.08	17.10	-29	2,296	-1.26%
2019/10/16	30	17.53	0	0.00	17.40	30	2,331	1.29%
2019/10/04	0	0.00	10	16.30	16.30	-10	2,098	-0.48%
2019/10/03	0	0.00	3	16.25	16.30	-3	2,102	-0.14%
2019/10/02	2	16.50	0	0.00	16.45	2	2,104	0.10%
2019/09/25	11	16.41	0	0.00	16.50	11	2,028	0.54%
2019/09/09	0	0.00	4	17.35	17.30	-4	1,780	-0.22%
2019/09/06	2	17.05	0	0.00	17.00	2	1,733	0.12%
2019/09/05	2	17.30	2	17.55	17.30	0	1,690	0.00%
2019/09/03	2	17.35	0	0.00	17.25	2	1,598	0.13%
2019/09/02	10	16.90	10	17.10	17.10	0	1,540	0.00%
2019/08/26	0	0.00	20	15.95	15.80	-20	1,361	-1.47%
2019/07/22	150	18.00	150	17.85	17.70	0	1,073	0.00%	大買/大賣/
2019/07/18	15	17.55	15	17.30	17.30	0	1,050	0.00%
2019/07/01	0	0.00	0	16.10	16.15	0	1,125	0.00%
2019/06/10	0	0.00	6	15.40	15.40	-6	1,136	-0.53%
2019/05/29	0	0.00	8	15.45	15.45	-8	1,156	-0.69%
2019/05/10	0	0.00	2	16.75	16.50	-2	1,040	-0.19%
2019/05/03	6	17.40	0	0.00	17.35	6	1,025	0.59%
2019/04/23	1	17.00	0	0.00	17.05	1	916	0.11%
2019/03/26	0	0.00	5	15.65	15.65	-5	811	-0.62%
2019/03/06	0	0.00	3	15.75	15.75	-3	1,058	-0.28%
2019/02/12	3	15.10	0	0.00	15.25	3	1,133	0.26%
2019/01/25	0	0.00	10	15.50	15.55	-10	1,102	-0.91%
2019/01/23	10	15.65	0	0.00	15.55	10	1,243	0.80%
2019/01/22	0	0.00	2	15.65	15.55	-2	1,258	-0.16%
2018/12/21	0	0.00	3	16.10	15.90	-3	2,710	-0.11%
2018/12/18	0	0.00	3	16.35	16.35	-3	2,742	-0.11%
2018/12/17	3	16.35	0	0.00	16.70	3	2,725	0.11%
2018/12/10	3	16.40	0	0.00	16.30	3	2,707	0.11%
2018/12/05	5	16.10	0	0.00	16.20	5	2,718	0.18%
2018/12/04	0	0.00	12	16.13	16.25	-12	2,742	-0.44%
2018/12/03	7	16.45	0	0.00	16.30	7	2,749	0.25%
2018/11/26	0	0.00	0.5	15.40	15.50	-0.5	2,700	-0.02%
2018/11/22	5	15.45	0	0.00	15.40	5	2,705	0.18%
2018/11/15	2	15.10	0	0.00	15.15	2	2,733	0.07%
2018/10/26	0	0.00	2	15.20	15.05	-2	3,331	-0.06%
2018/10/25	5	15.60	5	15.30	15.25	0	3,303	0.00%
2018/10/23	2	17.70	0	0.00	17.05	2	3,223	0.06%
2018/10/16	0.5	17.40	0	0.00	17.15	0.5	3,159	0.01%
2018/09/11	1	15.40	0	0.00	15.45	1	2,002	0.05%
2018/08/23	0	0.00	1	16.60	16.80	-1	1,855	-0.05%
2018/08/13	0	0.00	13	16.75	16.55	-13	1,609	-0.81%
2018/08/10	0	0.00	33	17.40	17.50	-33	1,526	-2.16%
2018/08/08	1	18.10	24	18.15	18.20	-23	1,465	-1.57%
2018/08/07	20	18.45	0	0.00	18.00	20	1,414	1.41%
2018/08/06	115	17.92	45	17.79	17.90	70	1,255	5.58%	大買/
2018/07/13	0	0.00	5	15.10	15.05	-5	841	-0.59%
2018/07/12	5	15.40	0	0.00	15.45	5	852	0.59%
2018/07/03	0	0.00	8	15.50	15.30	-8	909	-0.88%
2018/06/28	8	15.38	0	0.00	15.20	8	928	0.86%
2018/06/26	1	16.00	6	15.85	16.00	-5	842	-0.59%
2018/06/22	2	16.20	0	0.00	16.20	2	843	0.24%
2018/06/15	2	16.85	0	0.00	17.00	2	860	0.23%
2018/06/14	1	16.90	0	0.00	16.90	1	865	0.12%
2018/05/31	0	0.00	11	16.95	17.45	-11	901	-1.22%
2018/05/30	3	16.70	0	0.00	16.85	3	901	0.33%
2018/05/29	8	16.85	0	0.00	16.85	8	906	0.88%
2018/05/22	0	0.00	3	17.20	17.00	-3	953	-0.31%
2018/05/18	7	16.90	7	17.04	17.05	0	966	0.00%
2018/05/17	3	17.05	0	0.00	17.05	3	968	0.31%
2018/04/09	1	17.75	0	0.00	17.75	1	1,162	0.09%
2018/03/28	0	0.00	30	17.68	17.65	-30	1,155	-2.60%
2018/03/16	1	18.35	0	0.00	18.35	1	1,109	0.09%
2018/03/01	30	19.11	0	0.00	19.25	30	1,188	2.52%