新興 (2605)-美好-泰山券商分點個股進出

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
32.20
漲跌
▲2.90
漲幅
+9.90%
成交量
40,859張
產業
上市航運類股
765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－美好-泰山券商分點個股進出

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

美好-泰山券商分點個股進出
美好-泰山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	3	30.47	22.1	31.82	32.20	-19.1	14,362	-0.13%
2024/05/27	2	29.08	26	29.26	29.30	-24	14,079	-0.17%
2024/05/24	0	0.00	1	28.65	28.60	-1	13,993	-0.01%
2024/05/23	1	28.20	1	28.15	28.00	0	14,075	0.00%
2024/05/22	12.2	28.32	1	28.65	28.95	11.2	14,147	0.08%
2024/05/21	0.4	28.05	2	28.90	28.10	-1.6	14,300	-0.01%
2024/05/20	3.2	29.03	0	0.00	28.85	3.2	14,832	0.02%
2024/05/17	5.2	29.08	12	29.90	28.70	-6.8	14,935	-0.05%
2024/05/16	3	28.57	13	29.02	29.50	-10	14,772	-0.07%
2024/05/15	6	28.47	26	28.62	28.45	-20	14,505	-0.14%
2024/05/14	14	29.40	20.1	29.81	29.40	-6.1	14,149	-0.04%
2024/05/13	34	28.81	17	28.53	28.20	17	12,900	0.13%
2024/05/10	7	27.37	11	27.51	27.45	-4	11,775	-0.03%
2024/05/09	8.2	26.91	6	27.15	26.85	2.2	11,194	0.02%
2024/05/08	19	26.88	28	27.61	26.60	-9	10,816	-0.08%
2024/05/07	0	0.00	2	26.25	26.15	-2	9,512	-0.02%
2024/05/06	4	25.55	0	0.00	25.40	4	9,398	0.04%
2024/05/03	2.4	25.82	0	0.00	25.95	2.4	9,329	0.03%
2024/05/02	1	25.75	0	0.00	25.70	1	9,303	0.01%
2024/04/30	3	25.90	3	25.92	26.00	0	9,313	0.00%
2024/04/29	5	26.88	4	26.75	26.55	1	9,260	0.01%
2024/04/26	5	26.09	6	26.63	26.60	-1	9,017	-0.01%
2024/04/25	1	25.85	0	0.00	25.70	1	8,833	0.01%
2024/04/24	3	25.68	1	26.15	26.15	2	8,851	0.02%
2024/04/23	0	0.00	3	26.05	25.90	-3	8,843	-0.03%
2024/04/22	7	26.61	3	26.87	26.00	4	8,812	0.05%
2024/04/19	2	26.45	12	26.47	26.60	-10	8,358	-0.12%
2024/04/16	2	25.25	6	25.40	25.25	-4	7,912	-0.05%
2024/04/15	5	26.51	4	26.51	26.40	1	8,024	0.01%
2024/04/12	3	26.30	29	26.34	26.35	-26	8,064	-0.32%
2024/04/11	19	25.91	6	26.00	26.10	13	8,264	0.16%
2024/04/10	0	0.00	5	25.03	24.95	-5	8,698	-0.06%
2024/04/08	3	23.85	0	0.00	24.10	3	8,969	0.03%
2024/04/01	2	24.25	0	0.00	24.30	2	9,175	0.02%
2024/03/29	0.2	24.10	0	0.00	24.05	0.2	9,291	0.00%
2024/03/28	6	24.48	6	24.30	24.30	0	9,545	0.00%
2024/03/26	3	24.42	0	0.00	24.40	3	9,921	0.03%
2024/03/25	2	24.95	0	0.00	25.15	2	10,016	0.02%
2024/03/22	1	24.60	0	0.00	25.10	1	10,281	0.01%
2024/03/21	10	25.15	5	24.92	24.95	5	10,763	0.05%
2024/03/20	0.2	25.10	0	0.00	25.10	0.2	10,917	0.00%
2024/03/19	0.2	25.70	0	0.00	25.70	0.2	11,173	0.00%
2024/03/15	1	24.50	0	0.00	24.55	1	12,038	0.01%
2024/03/13	0.6	25.40	3	25.75	25.35	-2.4	14,522	-0.02%
2024/03/12	1	25.95	5	26.03	25.95	-4	15,324	-0.03%
2024/03/11	4	26.26	10	26.39	26.35	-6	17,041	-0.04%
2024/03/08	6	25.47	19	25.46	25.35	-13	19,216	-0.07%
2024/03/07	7	26.00	3	25.50	25.50	4	19,921	0.02%
2024/03/06	9	26.61	11	26.26	26.35	-2	20,398	-0.01%
2024/03/05	29	27.38	4	27.18	27.15	25	20,507	0.12%
2024/03/01	5.2	27.25	0	0.00	27.20	5.2	20,874	0.02%
2024/02/29	6	27.63	11	27.97	27.65	-5	21,012	-0.02%
2024/02/27	0	0.00	11	26.95	27.05	-11	20,683	-0.05%
2024/02/26	17	27.63	7	27.30	27.40	10	20,529	0.05%
2024/02/23	9	27.24	1	27.60	27.25	8	20,350	0.04%
2024/02/22	1	27.05	13	27.69	27.10	-12	20,186	-0.06%
2024/02/21	22.2	27.65	13	28.13	27.50	9.2	19,912	0.05%
2024/02/20	0	0.00	37	26.52	26.60	-37	19,353	-0.19%
2024/02/19	0	0.00	4	25.88	25.80	-4	19,125	-0.02%
2024/02/16	0	0.00	4	24.50	24.65	-4	18,996	-0.02%
2024/02/15	1	22.70	1	24.05	24.05	0	18,938	0.00%
2024/02/05	5	22.90	0	0.00	22.65	5	18,889	0.03%
2024/02/02	1	22.85	0	0.00	22.85	1	18,942	0.01%
2024/01/26	0.2	23.15	0	0.00	23.15	0.2	18,972	0.00%
2024/01/24	0.2	23.85	0	0.00	23.85	0.2	19,030	0.00%
2024/01/17	3	23.50	2	23.35	23.40	1	19,114	0.01%
2024/01/16	1	23.95	4	23.80	23.80	-3	19,150	-0.02%
2024/01/15	2	24.50	2	24.50	24.50	0	19,233	0.00%
2024/01/12	7	24.69	0	0.00	24.45	7	19,412	0.04%
2024/01/11	4	24.56	1	24.60	24.55	3	19,744	0.02%
2024/01/10	8	24.85	2	25.00	24.70	6	19,772	0.03%
2024/01/09	2.2	25.80	2	25.93	25.80	0.2	19,675	0.00%
2024/01/08	2	26.75	2	26.93	26.95	0	19,526	0.00%
2024/01/05	4	27.35	4	27.03	27.60	0	19,410	0.00%
2024/01/04	23	27.14	29	27.28	27.30	-6	19,050	-0.03%
2024/01/03	17	26.09	2	26.03	26.20	15	18,525	0.08%
2024/01/02	2	26.05	1	25.55	25.60	1	18,647	0.01%
2023/12/28	0.2	25.45	0	0.00	25.20	0.2	18,565	0.00%
2023/12/27	16.2	25.91	5	25.70	25.60	11.2	18,584	0.06%
2023/12/26	3	25.82	1	26.00	25.80	2	18,640	0.01%
2023/12/25	2	25.63	4.3	25.64	25.55	-2.3	18,655	-0.01%
2023/12/22	2	26.73	11	26.89	26.70	-9	18,759	-0.05%
2023/12/21	12.8	27.32	2.2	27.36	27.05	10.6	18,665	0.06%
2023/12/20	4	26.61	3	26.75	26.80	1	18,503	0.01%
2023/12/19	1.4	27.00	23	27.08	26.85	-21.6	18,498	-0.12%
2023/12/18	3	27.23	3	27.60	27.55	0	18,534	0.00%
2023/12/15	11	27.31	3	27.50	27.20	8	18,789	0.04%
2023/12/14	2	27.33	19	27.45	27.30	-17	18,972	-0.09%
2023/12/13	22	28.08	5	28.43	27.75	17	19,259	0.09%
2023/12/12	3	28.00	10	28.01	27.90	-7	19,542	-0.04%
2023/12/11	18	28.34	12	28.26	27.90	6	19,459	0.03%
2023/12/08	83	28.62	44	28.81	29.30	39	18,535	0.21%
2023/12/07	27	27.96	29	27.81	28.10	-2	16,888	-0.01%
2023/12/06	62	28.43	36.1	28.55	28.50	25.9	16,039	0.16%
2023/12/05	35.3	28.19	40.7	28.57	28.80	-5.4	14,345	-0.04%
2023/12/04	4	24.51	16.1	25.62	26.20	-12.1	12,101	-0.10%
2023/12/01	16	23.35	30.3	23.57	23.85	-14.3	11,401	-0.12%
2023/11/30	1	22.70	6	22.75	22.60	-5	10,862	-0.05%
2023/11/29	13	21.94	1	22.30	22.30	12	10,612	0.11%
2023/11/28	7	22.20	7	22.44	22.30	0	10,412	0.00%
2023/11/27	0	0.00	10	21.75	21.30	-10	9,810	-0.10%
2023/11/22	2	20.40	0	0.00	20.30	2	9,559	0.02%
2023/11/16	0	20.65	0	0.00	20.55	0	10,185	0.00%
2023/11/15	1	20.20	0	0.00	20.15	1	10,589	0.01%
2023/11/14	1	20.20	0	0.00	20.15	1	10,833	0.01%
2023/11/13	2	20.15	1	20.30	20.15	1	10,833	0.01%
2023/11/10	5	20.39	0	0.00	20.25	5	10,784	0.05%
2023/11/09	3.2	20.88	0	0.00	20.55	3.2	10,716	0.03%
2023/11/07	1	21.65	0	0.00	21.40	1	10,703	0.01%
2023/11/06	1	21.50	0	0.00	21.70	1	10,692	0.01%
2023/11/03	2	21.80	0	0.00	21.70	2	10,676	0.02%
2023/10/31	2	21.90	0	0.00	21.60	2	10,527	0.02%
2023/10/26	0	0.00	2	22.25	22.25	-2	10,411	-0.02%
2023/10/25	5	23.05	25	22.98	22.90	-20	10,421	-0.19%
2023/10/24	5	22.17	3	22.45	22.95	2	10,430	0.02%
2023/10/23	8	23.08	3	23.20	22.70	5	10,314	0.05%
2023/10/20	26	23.76	6	23.68	23.90	20	10,141	0.20%
2023/10/19	2	24.35	14.9	24.35	24.45	-12.9	9,938	-0.13%
2023/10/18	1	22.75	0	0.00	22.75	1	9,503	0.01%
2023/10/17	1	22.60	0	0.00	22.60	1	9,367	0.01%
2023/10/16	0	0.00	5	22.95	23.10	-5	9,312	-0.05%
2023/10/12	15	23.45	0	0.00	23.60	15	9,136	0.16%
2023/10/06	3	24.22	14	24.06	24.30	-11	8,907	-0.12%
2023/10/05	0	0.00	2	23.48	23.10	-2	8,616	-0.02%
2023/10/04	6	22.93	30	22.90	22.90	-24	8,536	-0.28%
2023/10/03	1	22.70	0	0.00	22.90	1	8,479	0.01%
2023/10/02	8	23.05	1	23.10	22.55	7	8,403	0.08%
2023/09/28	0	0.00	1	24.05	23.75	-1	8,239	-0.01%
2023/09/27	31	23.89	8	23.78	23.60	23	8,122	0.28%
2023/09/26	0	0.00	20	23.35	23.30	-20	7,747	-0.26%
2023/09/22	3	22.83	30	22.75	22.90	-27	7,662	-0.35%
2023/09/21	22	23.89	3	23.48	23.30	19	7,516	0.25%
2023/09/20	2	24.48	9	24.43	23.85	-7	7,195	-0.10%
2023/09/19	7	24.06	1	23.85	23.85	6	6,443	0.09%
2023/09/18	4	23.89	0	0.00	23.70	4	6,102	0.07%
2023/09/15	4	23.63	24.2	23.72	24.30	-20.2	5,512	-0.37%
2023/09/14	12	21.78	15.9	22.07	22.10	-3.9	4,726	-0.08%
2023/09/13	0	0.00	1	20.75	20.75	-1	4,352	-0.02%
2023/09/11	10	20.48	0	0.00	20.40	10	4,361	0.23%
2023/09/08	1	20.85	13	21.27	20.85	-12	4,365	-0.27%
2023/09/07	0	0.00	1	21.15	20.50	-1	4,285	-0.02%
2023/09/06	1	20.90	11	21.13	20.95	-10	4,247	-0.24%
2023/09/04	0	0.00	1	20.45	20.30	-1	4,141	-0.02%
2023/08/31	0	19.95	0	0.00	19.95	0	4,124	0.00%
2023/08/30	0.2	20.10	0	0.00	20.15	0.2	4,135	0.00%
2023/08/29	1	19.90	0	0.00	20.00	1	4,128	0.02%
2023/08/28	1	19.50	0	0.00	19.50	1	4,147	0.02%
2023/08/25	2.2	19.87	0	0.00	19.80	2.2	4,151	0.05%
2023/08/24	2	20.23	0	0.00	20.10	2	4,108	0.05%
2023/08/23	25	21.39	1	21.25	21.25	24	4,004	0.60%
2023/08/22	0	0.00	2	21.10	21.15	-2	3,712	-0.05%
2023/08/21	14	20.46	3	19.97	19.85	11	3,431	0.32%
2023/08/18	1	20.10	12	20.92	20.95	-11	2,996	-0.37%
2023/08/17	0	0.00	1	18.60	19.05	-1	2,698	-0.04%
2023/08/15	2	18.23	0	0.00	18.30	2	2,686	0.07%
2023/08/10	0	0.00	2	18.85	18.90	-2	2,633	-0.08%
2023/08/08	0.2	19.10	0	0.00	18.95	0.2	2,644	0.01%
2023/08/07	6.1	19.12	0	0.00	18.95	6.1	2,711	0.22%
2023/08/01	5	19.00	0	0.00	19.20	5	2,792	0.18%
2023/07/31	0	0.00	2	18.80	18.80	-2	2,774	-0.07%
2023/07/28	0.2	19.35	0	0.00	19.30	0.2	2,744	0.01%
2023/07/27	4	18.90	2	18.98	18.95	2	2,658	0.08%
2023/07/25	0.2	18.50	0	0.00	18.35	0.2	2,664	0.01%
2023/07/24	1	18.45	0	0.00	18.35	1	2,678	0.04%
2023/07/21	0.2	18.85	0	0.00	18.85	0.2	2,695	0.01%
2023/07/20	0.2	19.00	1	19.10	19.10	-0.8	2,731	-0.03%
2023/07/19	0.2	19.00	0	0.00	18.75	0.2	2,738	0.01%
2023/07/18	1.2	18.82	0	0.00	18.80	1.2	2,758	0.04%
2023/07/17	1	18.85	1	19.15	19.20	0	2,754	0.00%
2023/07/13	0.2	18.75	0	0.00	18.70	0.2	2,823	0.01%
2023/07/12	0	0.00	7	19.05	19.05	-7	2,822	-0.25%
2023/07/10	1	19.70	0	0.00	19.55	1	2,869	0.03%
2023/07/07	1.1	19.90	0	0.00	19.80	1.1	2,903	0.04%
2023/07/06	5	20.10	0	0.00	20.10	5	2,903	0.17%
2023/07/04	0.2	20.65	0	0.00	20.60	0.2	3,031	0.01%
2023/07/03	0.2	20.80	0	0.00	20.80	0.2	3,184	0.01%
2023/06/30	0.2	20.30	0	0.00	20.10	0.2	3,158	0.01%
2023/06/28	0.2	20.70	0	0.00	20.55	0.2	3,170	0.01%
2023/06/27	1.2	20.85	0	0.00	20.75	1.2	3,263	0.04%
2023/06/21	0.2	21.00	0	0.00	20.90	0.2	3,397	0.01%
2023/06/19	1.2	21.29	0	0.00	21.20	1.2	3,763	0.03%
2023/06/12	0	0.00	30	21.20	21.25	-30	4,440	-0.68%
2023/06/09	1	21.55	1	21.60	21.60	0	4,557	0.00%
2023/06/08	3	21.80	15	21.63	21.75	-12	4,624	-0.26%
2023/06/07	40	21.35	0	0.00	21.35	40	4,773	0.84%
2023/06/06	0	0.00	2	21.15	21.20	-2	4,833	-0.04%
2023/06/05	0.2	20.70	0	0.00	20.85	0.2	5,025	0.00%
2023/06/02	15.2	20.51	0	0.00	20.40	15.2	5,132	0.30%
2023/06/01	0.2	21.00	30	20.62	20.45	-29.8	5,466	-0.55%
2023/05/31	0.2	20.85	0	0.00	20.80	0.2	5,852	0.00%
2023/05/29	30	21.60	0	0.00	21.45	30	7,857	0.38%
2023/05/26	0	0.00	30	21.50	21.40	-30	8,511	-0.35%
2023/05/23	3	22.45	1	22.70	22.30	2	8,896	0.02%
2023/05/18	0.2	22.30	0	0.00	22.30	0.2	8,931	0.00%
2023/05/17	0.2	22.35	2	22.38	22.40	-1.8	8,929	-0.02%
2023/05/16	2	22.08	0	0.00	22.15	2	8,932	0.02%
2023/05/15	30	21.70	0	0.00	21.90	30	8,918	0.34%
2023/05/11	0	0.00	2	22.45	22.05	-2	8,900	-0.02%
2023/05/10	1	22.45	0	0.00	22.45	1	8,826	0.01%
2023/05/08	0	0.00	2	21.50	21.50	-2	8,704	-0.02%
2023/05/04	2	21.65	0	0.00	21.65	2	8,728	0.02%
2023/05/03	1	21.75	0	22.15	21.65	1	8,753	0.01%
2023/04/28	0	22.70	0	0.00	22.50	0	8,760	0.00%
2023/04/27	2	22.15	0	0.00	22.15	2	8,731	0.02%
2023/04/26	0	0.00	2	22.20	22.25	-2	8,721	-0.02%
2023/04/25	0.2	22.50	0	0.00	22.40	0.2	8,694	0.00%
2023/04/21	0.2	23.40	0	0.00	23.25	0.2	8,662	0.00%
2023/04/20	3.2	23.90	0	0.00	23.80	3.2	8,623	0.04%
2023/04/19	0	0.00	9	24.33	24.15	-9	8,602	-0.10%
2023/04/18	3	24.60	0	0.00	24.50	3	8,575	0.03%
2023/04/14	0.2	25.10	4	25.18	25.20	-3.8	8,534	-0.04%
2023/04/13	0.3	24.95	0	0.00	25.10	0.3	8,531	0.00%
2023/04/12	0.2	25.30	3	25.15	25.30	-2.8	8,487	-0.03%
2023/04/11	2	25.43	2	25.45	25.40	0	8,461	0.00%
2023/04/10	0.2	25.60	0	0.00	25.60	0.2	8,468	0.00%
2023/04/06	0	0.00	0.9	25.65	25.50	-0.9	8,432	-0.01%
2023/03/31	5	24.75	1	24.80	24.75	4	8,349	0.05%
2023/03/28	5	25.05	0	0.00	24.35	5	8,788	0.06%
2023/03/27	0	0.00	5	24.70	24.90	-5	8,738	-0.06%
2023/03/23	6	23.69	0	0.00	23.75	6	8,719	0.07%
2023/03/22	5.2	25.72	1	25.15	24.85	4.2	8,581	0.05%
2023/03/21	3	24.75	0	0.00	24.75	3	8,388	0.04%
2023/03/20	0.6	24.60	0	0.00	24.45	0.6	8,336	0.01%
2023/03/17	1.1	24.92	1	25.35	24.65	0.1	8,284	0.00%
2023/03/15	10.2	25.88	5.1	25.66	25.90	5.1	7,998	0.06%
2023/03/14	2.2	25.41	2	25.05	25.00	0.2	7,709	0.00%
2023/03/10	1	25.00	10	24.95	25.00	-9	7,522	-0.12%
2023/03/09	0	0.00	4	25.65	25.50	-4	7,367	-0.05%
2023/03/08	5	25.65	5	26.35	25.65	0	7,310	0.00%
2023/03/07	0	0.00	1	26.50	26.45	-1	7,152	-0.01%
2023/03/03	2	26.78	2	26.55	27.00	0	6,800	0.00%
2023/03/02	3	26.57	1	26.75	26.10	2	6,399	0.03%
2023/03/01	25	26.44	14.1	25.76	25.40	10.9	5,622	0.19%
2023/02/24	2	24.85	3.3	25.61	25.70	-1.3	4,432	-0.03%
2023/02/23	0	0.00	4.2	22.86	23.40	-4.2	3,756	-0.11%
2023/02/22	0.4	21.30	1	21.50	21.30	-0.6	3,407	-0.02%
2023/02/21	0	0.00	0.4	21.25	21.25	-0.4	3,384	-0.01%
2023/02/20	0	0.00	1	21.10	21.00	-1	3,461	-0.03%
2023/02/17	0	0.00	0.2	20.80	20.75	-0.2	3,466	-0.01%
2023/02/16	0	0.00	2	20.80	20.80	-2	3,472	-0.06%
2023/02/10	0.7	19.99	0	0.00	19.85	0.7	3,590	0.02%
2023/02/09	3.2	20.68	0	0.00	20.30	3.2	3,628	0.09%
2023/02/01	0	0.00	1	20.50	20.40	-1	3,684	-0.03%
2023/01/31	0	0.00	1	20.00	20.20	-1	3,663	-0.03%
2023/01/09	1	19.00	0	0.00	19.15	1	3,677	0.03%
2023/01/06	1	18.85	10	18.88	19.05	-9	3,705	-0.24%
2023/01/05	1	19.15	0	0.00	19.00	1	3,739	0.03%
2023/01/04	1	19.30	0	0.00	19.20	1	3,734	0.03%
2023/01/03	1	19.70	0	0.00	19.65	1	3,725	0.03%
2022/12/30	0	0.00	2	20.13	20.00	-2	3,718	-0.05%
2022/12/27	0	0.00	1	20.60	20.65	-1	3,757	-0.03%
2022/12/23	1	20.80	0	0.00	20.65	1	3,703	0.03%
2022/12/22	14	21.80	2	21.45	21.40	12	3,650	0.33%
2022/12/21	0	0.00	1	20.35	20.45	-1	3,385	-0.03%
2022/12/16	1	20.60	1	20.90	20.65	0	3,428	0.00%
2022/12/13	0	0.00	2	20.08	20.10	-2	3,492	-0.06%
2022/12/12	0	0.00	0.9	19.65	19.65	-0.9	3,499	-0.03%
2022/12/09	0.2	19.40	0	0.00	19.60	0.2	3,547	0.01%
2022/12/08	0	0.00	0.9	19.10	19.20	-0.9	3,712	-0.02%
2022/12/06	2.6	19.31	0	0.00	19.15	2.6	3,731	0.07%
2022/12/05	1	19.55	0	0.00	19.90	1	3,731	0.03%
2022/12/02	2.2	19.94	0	0.00	19.75	2.2	3,727	0.06%
2022/12/01	0.2	20.20	0	0.00	20.20	0.2	3,716	0.01%
2022/11/29	0	0.00	1	20.00	20.10	-1	3,683	-0.03%
2022/11/28	0.2	19.50	0	0.00	19.45	0.2	3,679	0.01%
2022/11/25	1.4	19.96	2	20.03	19.95	-0.6	3,683	-0.02%
2022/11/23	0	0.00	1	19.20	19.25	-1	3,630	-0.03%
2022/11/22	0	0.00	2	18.48	18.40	-2	3,625	-0.06%
2022/11/18	1	18.70	0	0.00	18.45	1	3,683	0.03%
2022/11/16	1	19.30	0	0.00	19.05	1	3,815	0.03%
2022/11/15	0	0.00	0.6	19.05	19.00	-0.6	3,824	-0.02%
2022/11/14	0	0.00	2	19.00	19.15	-2	4,233	-0.05%
2022/11/11	2	19.30	0	0.00	18.75	2	4,545	0.04%
2022/11/08	0	0.00	1	18.85	18.70	-1	4,494	-0.02%
2022/11/03	5	17.30	0	0.00	17.40	5	4,412	0.11%
2022/11/02	0.2	17.80	4	17.60	17.60	-3.8	4,418	-0.09%
2022/11/01	1	17.55	1	17.50	17.50	0	4,426	0.00%
2022/10/31	1.3	17.77	0	0.00	17.65	1.3	4,442	0.03%
2022/10/26	0	0.00	2.9	18.20	18.30	-2.9	4,565	-0.06%
2022/10/24	10	18.40	10	18.65	18.30	0	4,594	0.00%
2022/10/21	0.2	18.00	37	18.00	17.80	-36.8	4,619	-0.80%
2022/10/20	37.5	17.81	0	0.00	18.10	37.5	4,660	0.81%
2022/10/18	0	0.00	20	18.40	18.40	-20	4,838	-0.41%
2022/10/17	21	17.75	0	0.00	18.00	21	5,177	0.41%
2022/10/14	1	18.50	0.9	18.70	18.65	0.1	5,538	0.00%
2022/10/13	3	17.60	0	0.00	17.45	3	5,626	0.05%
2022/10/11	0.4	19.35	0	0.00	19.30	0.4	5,650	0.01%
2022/10/07	0	0.00	0.9	19.95	19.90	-0.9	5,645	-0.02%
2022/10/06	0	0.00	2.4	19.83	19.85	-2.4	5,659	-0.04%
2022/10/05	0	0.00	2.3	19.79	19.55	-2.3	5,671	-0.04%
2022/10/04	0	0.00	0.9	19.30	19.25	-0.9	5,670	-0.02%
2022/10/03	0.4	18.50	0	0.00	18.35	0.4	5,630	0.01%
2022/09/30	0.4	18.50	0	0.00	18.20	0.4	5,638	0.01%
2022/09/29	1	18.70	0	0.00	18.50	1	5,621	0.02%
2022/09/28	1	18.70	0	0.00	18.60	1	5,604	0.02%
2022/09/27	1	19.95	0	0.00	20.05	1	5,577	0.02%
2022/09/26	0	0.00	3	19.90	19.85	-3	5,552	-0.05%
2022/09/23	5.4	21.68	6	21.46	21.30	-0.6	5,520	-0.01%
2022/09/21	20	21.60	20.4	21.80	21.40	-0.4	5,394	-0.01%
2022/09/20	0	20.95	0	0.00	20.90	0	5,261	0.00%
2022/09/19	0.7	20.80	0	0.00	20.65	0.7	5,321	0.01%
2022/09/16	0	0.00	10	21.60	21.85	-10	5,335	-0.19%
2022/09/15	30	21.55	33.9	21.95	21.75	-3.9	5,368	-0.07%
2022/09/14	50	20.06	50	20.45	20.75	0	5,276	0.00%
2022/09/13	0	0.00	44	20.41	20.45	-44	5,284	-0.83%
2022/09/12	0.2	20.50	38	20.75	20.50	-37.8	5,378	-0.70%
2022/09/08	82	19.95	0	0.00	20.15	82	5,403	1.52%
2022/09/07	0	20.05	0	0.00	19.85	0	5,483	0.00%
2022/09/06	0.2	20.15	0	0.00	20.10	0.2	5,500	0.00%
2022/09/02	1.2	20.45	0	0.00	20.20	1.2	5,542	0.02%
2022/09/01	1	20.75	0	0.00	20.75	1	5,521	0.02%
2022/08/31	10	21.44	0	0.00	21.45	10	5,517	0.18%
2022/08/29	1	21.60	0	0.00	21.55	1	5,509	0.02%
2022/08/26	1.2	22.96	0	0.00	22.90	1.2	5,457	0.02%
2022/08/25	0.6	23.10	0	0.00	23.00	0.6	5,442	0.01%
2022/08/24	1	23.50	1	23.65	23.15	0	5,448	0.00%
2022/08/23	1	23.50	0	0.00	23.70	1	5,430	0.02%
2022/08/22	1.5	23.32	1	23.65	23.95	0.5	5,325	0.01%
2022/08/19	13	24.54	10	24.50	24.20	3	5,266	0.06%
2022/08/18	6	24.16	15.1	24.12	24.75	-9.1	4,912	-0.19%
2022/08/17	2.9	22.70	0	0.00	22.50	2.9	4,621	0.06%
2022/08/15	0	0.00	2	22.30	22.45	-2	4,882	-0.04%
2022/08/12	0.2	22.70	0	0.00	22.50	0.2	4,995	0.00%
2022/08/11	4	22.40	1	22.40	22.40	3	5,046	0.06%
2022/08/10	1	22.80	0	0.00	22.75	1	5,053	0.02%
2022/07/29	0	0.00	0.9	23.65	23.70	-0.9	6,043	-0.01%
2022/07/28	0.2	23.40	1	23.45	23.50	-0.8	6,318	-0.01%
2022/07/27	0	0.00	5	23.55	23.70	-5	6,772	-0.07%
2022/07/26	5.4	23.94	0	23.95	23.60	5.4	6,987	0.08%
2022/07/25	0	0.00	4	24.63	24.50	-4	7,305	-0.05%
2022/07/22	6	25.94	0	25.48	25.50	6	7,465	0.08%
2022/07/21	5	24.70	19.1	24.75	24.85	-14.1	7,566	-0.19%
2022/07/20	0	0.00	1	22.80	22.60	-1	7,556	-0.01%
2022/07/19	1	21.70	3	21.63	21.50	-2	7,949	-0.03%
2022/07/18	4	20.90	0	0.00	20.95	4	9,460	0.04%
2022/07/15	1	20.35	0	0.00	20.35	1	10,526	0.01%
2022/07/14	5	20.65	2	20.80	20.80	3	11,543	0.03%
2022/07/13	1	20.50	1	20.65	20.55	0	11,638	0.00%
2022/07/08	10	21.00	10	20.85	21.00	0	11,738	0.00%
2022/07/05	0	0.00	1	20.00	20.45	-1	11,756	-0.01%
2022/07/04	1	19.50	0	0.00	19.75	1	11,744	0.01%
2022/07/01	5	20.00	4	19.40	19.20	1	11,731	0.01%
2022/06/27	1	21.90	0	21.84	21.90	1	11,618	0.01%
2022/06/24	0.2	20.95	0	0.00	20.80	0.2	11,560	0.00%
2022/06/23	0	0.00	3	20.50	20.25	-3	11,530	-0.03%
2022/06/22	0.2	20.95	0	0.00	20.80	0.2	11,492	0.00%
2022/06/21	0.4	21.65	0	21.43	21.55	0.4	11,420	0.00%
2022/06/20	0	0.00	0	21.82	20.85	0	11,394	0.00%
2022/06/17	0.2	23.00	0	22.70	22.60	0.2	11,316	0.00%
2022/06/16	5.2	23.52	5	24.00	22.95	0.2	11,333	0.00%
2022/06/15	0.2	24.20	2	24.10	24.00	-1.8	11,302	-0.02%
2022/06/14	0	0.00	0	24.35	24.40	0	11,358	0.00%
2022/06/13	4.2	24.76	2	24.80	24.50	2.2	11,431	0.02%
2022/06/10	1	25.65	0	0.00	25.70	1	11,566	0.01%
2022/06/09	4.2	26.00	4	26.03	26.00	0.2	11,788	0.00%
2022/06/08	0.4	26.53	0	0.00	26.55	0.4	12,167	0.00%
2022/06/07	1	26.95	0	0.00	26.55	1	12,938	0.01%
2022/06/02	1.1	26.95	0	0.00	27.00	1.1	13,199	0.01%
2022/06/01	0	0.00	10.1	27.34	27.25	-10.1	13,321	-0.08%
2022/05/31	0	0.00	3	26.95	26.95	-3	13,419	-0.02%
2022/05/27	1.2	26.95	0	27.05	26.85	1.2	13,520	0.01%
2022/05/26	0	0.00	1	27.15	27.00	-1	13,610	-0.01%
2022/05/25	0	0.00	1	27.25	26.95	-1	13,824	-0.01%
2022/05/24	1	26.80	0	0.00	27.10	1	13,941	0.01%
2022/05/23	5	27.48	2	26.73	26.85	3	14,091	0.02%
2022/05/20	2.2	26.10	4	26.66	26.05	-1.8	13,981	-0.01%
2022/05/19	1	26.10	0	0.00	26.15	1	14,115	0.01%
2022/05/18	14	26.57	10	26.55	26.50	4	14,198	0.03%
2022/05/17	1	26.25	0	0.00	26.10	1	14,197	0.01%
2022/05/16	0.1	26.70	0	0.00	26.70	0.1	14,172	0.00%
2022/05/13	10.5	27.09	1	26.55	26.65	9.5	14,126	0.07%
2022/05/12	5.2	27.15	7	27.39	26.50	-1.8	14,044	-0.01%
2022/05/11	5.3	28.02	5	28.65	27.90	0.3	13,901	0.00%
2022/05/10	16.2	29.55	13	29.37	29.25	3.2	13,714	0.02%
2022/05/09	10.2	30.11	5	29.45	29.20	5.2	13,542	0.04%
2022/05/06	14.2	30.21	14	30.12	30.15	0.2	13,483	0.00%
2022/05/05	11	30.88	15	30.15	30.40	-4	13,386	-0.03%
2022/05/04	10.1	30.39	9	30.84	30.20	1.1	13,143	0.01%
2022/05/03	3	29.10	0	0.00	29.50	3	12,726	0.02%
2022/04/29	10	28.80	36	29.51	30.05	-26	12,531	-0.21%
2022/04/28	2	28.00	0	0.00	28.25	2	12,190	0.02%
2022/04/27	0	0.00	8	29.00	28.75	-8	11,951	-0.07%
2022/04/26	18.6	29.77	8	28.90	28.40	10.6	11,537	0.09%
2022/04/25	14	30.71	5	31.44	30.50	9	11,187	0.08%
2022/04/22	35	32.48	26	32.67	33.00	9	10,690	0.08%
2022/04/21	8	29.98	18	31.42	31.95	-10	9,153	-0.11%
2022/04/20	9	29.78	11.1	30.22	29.20	-2.1	8,103	-0.03%
2022/04/19	9	28.08	8.9	28.36	28.15	0.1	7,118	0.00%
2022/04/18	0.1	27.15	0	0.00	27.30	0.1	7,038	0.00%
2022/04/13	0.1	26.90	2	26.90	27.05	-1.9	6,963	-0.03%
2022/04/12	0.1	26.10	0	0.00	25.90	0.1	6,961	0.00%
2022/04/11	1	27.00	0	27.40	26.50	1	6,973	0.01%
2022/04/08	1.1	26.91	0	0.00	26.90	1.1	6,999	0.02%
2022/04/07	0	26.65	0	0.00	26.50	0	7,039	0.00%
2022/04/01	0	0.00	0	27.80	27.80	0	7,123	0.00%
2022/03/31	0.1	28.00	0	0.00	27.90	0.1	7,189	0.00%
2022/03/30	0.2	27.95	0	0.00	27.95	0.2	7,259	0.00%
2022/03/29	0.1	27.90	0	0.00	27.90	0.1	7,322	0.00%
2022/03/28	0.1	27.90	0	0.00	27.95	0.1	7,446	0.00%
2022/03/25	0.2	27.90	0	0.00	27.85	0.2	7,742	0.00%
2022/03/24	0.2	28.55	0	0.00	28.55	0.2	7,738	0.00%
2022/03/23	0	0.00	1	28.95	28.75	-1	7,841	-0.01%
2022/03/22	0.1	28.65	2	28.90	28.60	-1.9	7,898	-0.02%
2022/03/21	1.1	28.99	0	0.00	28.95	1.1	8,006	0.01%
2022/03/17	0.1	28.15	0	0.00	28.25	0.1	8,065	0.00%
2022/03/16	2.2	27.50	0	0.00	27.50	2.2	8,091	0.03%
2022/03/15	0.2	27.50	2	27.60	27.40	-1.8	8,137	-0.02%
2022/03/14	0	0.00	1	29.15	28.80	-1	8,432	-0.01%
2022/03/11	2	30.25	14	29.33	29.60	-12	8,444	-0.14%
2022/03/10	2	29.70	1.1	30.08	30.00	0.9	8,269	0.01%
2022/03/09	11	28.20	0	0.00	28.15	11	7,648	0.14%
2022/03/08	7	27.21	0	0.00	26.90	7	7,804	0.09%
2022/03/04	0	0.00	6	28.37	28.40	-6	7,872	-0.08%
2022/03/03	1	28.20	3	28.60	28.60	-2	7,866	-0.03%
2022/03/02	10	28.20	1	27.95	27.85	9	7,971	0.11%
2022/02/25	14	28.63	5	28.58	28.20	9	8,264	0.11%
2022/02/24	1	27.80	5	27.99	27.30	-4	8,173	-0.05%
2022/02/23	2	28.10	0	0.00	28.15	2	8,174	0.02%
2022/02/22	2	28.08	4	28.21	27.50	-2	8,051	-0.02%
2022/02/21	4	28.38	3	29.03	28.20	1	8,013	0.01%
2022/02/18	0	0.00	3	27.88	28.00	-3	7,872	-0.04%
2022/02/17	1	27.05	2	27.15	27.35	-1	7,886	-0.01%
2022/02/10	5	26.94	8	27.05	26.90	-3	8,711	-0.03%
2022/02/09	0	0.00	1	26.35	26.70	-1	8,825	-0.01%
2022/02/08	1	26.60	0	0.00	26.40	1	8,857	0.01%
2022/02/07	0	0.00	5	25.40	25.70	-5	8,953	-0.06%
2022/01/25	5	24.50	0	0.00	24.05	5	9,484	0.05%
2022/01/21	1	25.35	1	25.60	25.25	0	9,680	0.00%
2022/01/14	1.2	26.74	0	0.00	27.05	1.2	10,580	0.01%
2022/01/13	1	27.15	0	0.00	27.10	1	10,729	0.01%
2022/01/10	1	27.75	1	27.80	27.80	0	11,386	0.00%
2022/01/05	0	0.00	8	29.16	28.90	-8	12,229	-0.07%
2022/01/03	0.3	28.70	6	28.80	29.00	-5.7	13,097	-0.04%
2021/12/30	0	0.00	8	29.18	29.20	-8	13,938	-0.06%
2021/12/29	0	0.00	2	29.75	29.50	-2	14,225	-0.01%
2021/12/24	1	29.80	0	0.00	29.55	1	16,233	0.01%
2021/12/22	1	31.10	0	0.00	30.60	1	17,714	0.01%
2021/12/21	0	0.00	1	31.20	31.35	-1	17,683	-0.01%
2021/12/20	2	29.75	0	0.00	29.75	2	17,477	0.01%
2021/12/17	0	0.00	1	30.10	29.95	-1	17,573	-0.01%
2021/12/16	1	30.10	1	29.90	29.60	0	17,526	0.00%
2021/12/15	1	28.80	0	0.00	29.75	1	17,501	0.01%
2021/12/13	2	30.50	2	30.85	30.55	0	17,450	0.00%
2021/12/10	2	30.30	2	30.55	30.60	0	17,505	0.00%
2021/12/09	0	0.00	3	31.52	31.10	-3	17,714	-0.02%
2021/12/08	5	31.45	6	31.65	31.20	-1	17,835	-0.01%
2021/12/07	7	30.26	12	30.58	30.95	-5	17,465	-0.03%
2021/12/06	2	30.20	3	29.83	30.05	-1	17,332	-0.01%
2021/12/03	1	28.85	1	28.75	28.80	0	17,262	0.00%
2021/12/02	14	29.70	0	0.00	29.40	14	17,458	0.08%
2021/12/01	6	28.33	6	28.25	28.65	0	17,372	0.00%
2021/11/30	3	28.10	5	28.97	29.00	-2	17,498	-0.01%
2021/11/29	1	27.55	0	0.00	27.15	1	17,572	0.01%
2021/11/25	12	29.50	10	28.90	28.85	2	17,935	0.01%
2021/11/24	1	29.00	9	29.36	30.05	-8	18,295	-0.04%
2021/11/23	0	0.00	3	29.10	28.70	-3	18,414	-0.02%
2021/11/22	3	27.60	0	0.00	28.00	3	19,057	0.02%
2021/11/17	6	28.45	0	0.00	28.35	6	22,237	0.03%
2021/11/16	0	0.00	5	29.70	29.50	-5	22,449	-0.02%
2021/11/15	5	28.60	0	0.00	28.55	5	22,949	0.02%
2021/11/12	2	29.55	5	29.30	29.20	-3	23,397	-0.01%
2021/11/11	3	29.55	2	28.80	29.30	1	23,441	0.00%
2021/11/10	0	0.00	10	30.05	29.60	-10	23,428	-0.04%
2021/11/09	9	29.89	4	30.21	30.00	5	23,447	0.02%
2021/11/08	0	0.00	2	29.38	29.70	-2	23,286	-0.01%
2021/11/05	10	28.21	10	28.35	28.40	0	23,459	0.00%
2021/11/04	2	29.00	0	0.00	28.35	2	23,601	0.01%
2021/11/03	10	29.55	1	29.80	28.60	9	23,613	0.04%
2021/11/02	0	0.00	1	28.60	28.15	-1	23,632	0.00%
2021/11/01	3	27.60	1	27.80	27.80	2	23,536	0.01%
2021/10/29	4	27.04	3	27.50	27.70	1	23,490	0.00%
2021/10/27	4	27.93	3	27.60	27.50	1	23,567	0.00%
2021/10/26	8	27.96	3	28.35	28.85	5	24,010	0.02%
2021/10/25	0	0.00	6	27.45	28.05	-6	24,425	-0.02%
2021/10/22	3	27.75	3	27.35	27.40	0	24,559	0.00%
2021/10/21	0	0.00	10	29.10	29.00	-10	24,781	-0.04%
2021/10/19	0	0.00	5	29.60	29.15	-5	25,173	-0.02%
2021/10/18	6	28.60	0	0.00	29.20	6	25,495	0.02%
2021/10/15	3	31.22	5	31.05	30.70	-2	25,478	-0.01%
2021/10/14	7	31.38	0	0.00	30.90	7	25,577	0.03%
2021/10/13	1	34.65	3	33.47	31.90	-2	25,525	-0.01%
2021/10/12	8	34.03	0	0.00	33.65	8	26,659	0.03%
2021/10/08	0	0.00	1	36.35	36.25	-1	27,292	0.00%
2021/10/07	6	35.85	9	37.16	36.40	-3	27,775	-0.01%
2021/10/06	2	34.25	2	35.68	34.00	0	27,723	0.00%
2021/10/05	5	35.44	4	35.65	35.95	1	28,502	0.00%
2021/10/04	7	35.99	7	36.20	36.50	0	28,379	0.00%
2021/10/01	18	36.99	6	36.80	35.90	12	27,858	0.04%
2021/09/30	6	37.49	13.6	38.23	39.85	-7.6	27,282	-0.03%
2021/09/29	6	37.17	6	37.59	36.25	0	26,780	0.00%
2021/09/28	5	35.44	0	0.00	35.50	5	26,681	0.02%
2021/09/24	0	0.00	8.1	36.81	37.05	-8.1	27,389	-0.03%
2021/09/23	1	36.10	0	0.00	36.00	1	27,895	0.00%
2021/09/22	0	0.00	1	36.10	35.45	-1	28,899	0.00%
2021/09/17	6	36.38	1	36.40	36.40	5	29,389	0.02%
2021/09/16	7	36.24	0	0.00	36.10	7	29,676	0.02%
2021/09/15	1	37.15	7	36.66	37.05	-6	31,292	-0.02%
2021/09/14	15	37.20	14	38.10	37.00	1	33,519	0.00%
2021/09/13	13	37.12	17	37.31	37.20	-4	34,893	-0.01%
2021/09/10	2	35.65	2	35.30	35.85	0	35,042	0.00%
2021/09/09	2.3	35.78	0	0.00	35.30	2.3	35,802	0.01%
2021/09/08	2	36.15	0	0.00	36.20	2	36,746	0.01%
2021/09/07	7	37.15	7	37.22	36.35	0	37,562	0.00%
2021/09/06	0	36.60	0	0.00	35.80	0	38,023	0.00%
2021/09/03	5.1	38.09	6	37.88	37.70	-1	38,313	0.00%
2021/09/02	4	38.34	7	38.91	38.90	-3	38,214	-0.01%
2021/09/01	3	38.60	0	0.00	38.50	3	38,146	0.01%
2021/08/31	5	40.65	5	41.17	40.40	0	38,165	0.00%
2021/08/30	10	42.26	13	42.45	41.60	-3	38,191	-0.01%
2021/08/27	0	0.00	3	41.43	41.00	-3	37,861	-0.01%
2021/08/26	14	42.87	20	43.36	42.75	-6	37,985	-0.02%
2021/08/25	46	42.23	24.1	42.07	43.10	21.9	38,102	0.06%
2021/08/24	61.6	41.67	72	41.89	43.25	-10.4	36,942	-0.03%
2021/08/23	0	0.00	7.5	38.90	39.35	-7.5	35,626	-0.02%
2021/08/20	2	35.10	47	35.65	35.80	-45	35,917	-0.13%
2021/08/19	12	36.16	9	36.72	34.50	3	36,090	0.01%
2021/08/18	15	34.19	13	34.70	35.70	2	35,873	0.01%
2021/08/17	0	0.00	2	33.95	33.10	-2	36,218	-0.01%
2021/08/16	1	34.95	0	0.00	33.95	1	37,250	0.00%
2021/08/13	2	35.65	1	36.45	34.90	1	37,687	0.00%
2021/08/11	1	34.30	0	0.00	35.40	1	38,208	0.00%
2021/08/10	2	38.13	0	0.00	37.10	2	38,133	0.01%
2021/08/09	12	39.05	11	38.67	38.20	1	38,463	0.00%
2021/08/06	2	39.90	3	39.63	38.25	-1	38,865	0.00%
2021/08/05	14	37.85	12	38.03	37.55	2	38,783	0.01%
2021/08/04	0	0.00	2	38.83	38.50	-2	39,050	-0.01%
2021/08/03	2	38.60	0	0.00	38.25	2	40,143	0.00%
2021/08/02	3	38.42	2	39.18	38.90	1	40,483	0.00%
2021/07/30	4	40.34	35	40.95	38.40	-31	40,492	-0.08%
2021/07/29	37	41.21	17	40.79	41.90	20	40,012	0.05%
2021/07/28	1	37.70	0	0.00	38.20	1	39,583	0.00%
2021/07/27	12	37.70	14	39.63	37.65	-2	39,417	-0.01%
2021/07/26	1	39.30	0	0.00	38.60	1	39,346	0.00%
2021/07/23	2	40.13	9	40.97	40.30	-7	39,342	-0.02%
2021/07/22	0	0.00	14	38.54	39.90	-14	39,101	-0.04%
2021/07/21	3	39.68	4	40.88	38.75	-1	38,911	0.00%
2021/07/20	16	41.49	1	41.30	41.35	15	38,951	0.04%
2021/07/19	1	44.80	0	0.00	43.75	1	40,114	0.00%
2021/07/16	110	47.23	93	46.76	44.85	17	41,146	0.04%	大買/
2021/07/15	12	45.47	80	45.31	46.40	-68	41,185	-0.17%
2021/07/14	10	42.12	77	43.61	42.20	-67	42,389	-0.16%
2021/07/13	7	44.30	81	42.98	43.00	-74	42,183	-0.18%
2021/07/12	25	47.82	8	46.56	46.40	17	42,060	0.04%
2021/07/09	0	0.00	26	48.90	49.00	-26	41,030	-0.06%
2021/07/08	0	0.00	1	46.45	50.90	-1	41,077	0.00%
2021/07/07	18	49.24	0	0.00	46.35	18	40,963	0.04%
2021/07/06	9	47.90	5	47.94	47.70	4	40,853	0.01%
2021/07/05	27	49.11	6.4	48.94	49.00	20.6	40,576	0.05%
2021/07/02	15	55.38	7	55.46	54.00	8	40,090	0.02%
2021/07/01	14	56.58	15	56.64	56.50	-1	39,808	0.00%
2021/06/30	30	53.14	52	53.50	53.90	-22	39,398	-0.06%
2021/06/29	56.1	52.46	32	51.35	51.90	24.1	38,902	0.06%
2021/06/28	26	47.87	3	48.97	49.90	23	38,022	0.06%
2021/06/25	1	45.40	26	45.40	45.40	-25	37,521	-0.07%
2021/06/24	8.3	38.97	42.1	40.75	41.30	-33.8	37,242	-0.09%
2021/06/23	122.2	37.41	64	38.25	37.55	58.2	35,612	0.16%	大買/
2021/06/22	11.1	39.58	43	39.54	39.90	-32	33,373	-0.10%
2021/06/21	0	0.00	1.9	36.30	36.30	-1.9	31,830	-0.01%
2021/06/18	4	31.80	40.5	32.86	33.00	-36.5	31,713	-0.12%
2021/06/17	29.1	29.36	40	29.54	30.00	-10.9	31,502	-0.03%
2021/06/16	63	29.28	31	28.21	28.50	32	30,980	0.10%
2021/06/15	19	28.51	27.1	28.73	29.45	-8.1	30,498	-0.03%
2021/06/11	8.2	27.54	9	27.60	27.25	-0.8	29,919	0.00%
2021/06/09	20	26.35	0	0.00	26.20	20	31,097	0.06%
2021/06/08	19	27.44	8	26.84	26.80	11	30,947	0.04%
2021/06/07	4.6	26.07	0	0.00	26.20	4.6	30,768	0.01%
2021/06/04	15	28.22	10	27.40	27.20	5	30,468	0.02%
2021/06/03	8.2	28.78	13	28.84	28.75	-4.8	30,316	-0.02%
2021/06/02	28	28.49	16.3	28.65	28.75	11.7	30,021	0.04%
2021/06/01	0	0.00	4	26.73	27.60	-4	29,193	-0.01%
2021/05/31	13.2	26.97	15	27.15	26.20	-1.8	28,839	-0.01%
2021/05/28	15.4	26.13	22	26.12	26.50	-6.6	28,437	-0.02%
2021/05/27	17.3	26.03	16	26.40	25.70	1.3	28,111	0.00%
2021/05/26	30	26.07	17	26.49	26.05	13	27,653	0.05%
2021/05/25	41	25.66	16	26.68	26.20	25	27,292	0.09%
2021/05/24	17	26.48	31	26.57	26.75	-14	26,502	-0.05%
2021/05/21	30	24.68	21	24.24	25.10	9	25,387	0.04%
2021/05/20	39.2	23.75	12	24.88	23.45	27.2	24,952	0.11%
2021/05/19	9	24.23	8	24.59	24.65	1	25,004	0.00%
2021/05/18	1	22.80	3	23.13	23.55	-2	24,640	-0.01%
2021/05/17	0.2	21.65	17	21.61	21.45	-16.8	24,438	-0.07%
2021/05/14	6.2	23.96	4	23.69	23.30	2.2	23,925	0.01%
2021/05/13	15.2	25.87	1	25.85	25.85	14.2	23,349	0.06%
2021/05/12	10.2	29.42	0	0.00	28.70	10.2	22,988	0.04%
2021/05/11	49.2	33.83	19	34.86	31.85	30.2	22,719	0.13%
2021/05/10	15	33.67	2	33.08	35.00	13	21,623	0.06%
2021/05/07	1	30.00	15	31.97	33.10	-14	21,216	-0.07%
2021/05/06	2	31.00	1	30.40	30.10	1	20,974	0.00%
2021/05/05	0.2	30.05	0	0.00	30.05	0.2	20,872	0.00%
2021/05/04	23.2	30.53	19	29.97	29.95	4.2	20,732	0.02%
2021/05/03	4.3	34.68	1	35.00	33.25	3.3	20,590	0.02%
2021/04/29	2.1	32.09	0.5	31.90	32.50	1.6	20,313	0.01%
2021/04/28	11.2	32.29	7	32.22	31.85	4.2	20,265	0.02%
2021/04/27	10.1	33.60	4	33.23	33.20	6.1	20,165	0.03%
2021/04/26	20.1	33.45	6	33.02	33.50	14.1	19,984	0.07%
2021/04/23	56	31.44	27.1	31.33	31.20	28.9	19,692	0.15%
2021/04/22	20	32.91	41.2	33.08	33.00	-21.2	18,534	-0.11%
2021/04/21	56	31.05	8	30.96	31.25	48	17,455	0.27%
2021/04/20	44	28.17	14	28.21	28.45	30	16,089	0.19%
2021/04/19	5	25.51	7	25.74	25.90	-2	14,151	-0.01%
2021/04/16	4	22.81	23	22.86	23.55	-19	13,651	-0.14%
2021/04/15	0	0.00	3	21.95	21.95	-3	13,176	-0.02%
2021/04/14	6.2	21.99	3	21.75	21.75	3.2	13,512	0.02%
2021/04/13	0.2	21.65	12	22.23	21.65	-11.8	13,634	-0.09%
2021/04/12	1.2	21.80	1	21.95	21.50	0.2	13,664	0.00%
2021/04/09	6.2	21.18	1	21.20	21.20	5.2	14,108	0.04%
2021/04/08	0.2	21.80	12	21.89	21.85	-11.8	14,351	-0.08%
2021/04/07	5.2	21.71	0	0.00	21.85	5.2	14,772	0.04%
2021/04/06	0.2	21.80	8	21.85	21.90	-7.8	16,249	-0.05%
2021/04/01	2.2	21.79	7	21.87	21.75	-4.8	17,038	-0.03%
2021/03/31	16	21.82	1	21.80	21.90	15	17,566	0.09%
2021/03/30	3	21.15	0	0.00	21.15	3	17,631	0.02%
2021/03/26	0	0.00	12	21.08	21.30	-12	19,605	-0.06%
2021/03/25	0.2	20.70	0	0.00	20.65	0.2	20,652	0.00%
2021/03/24	7.2	21.36	1	21.30	21.25	6.2	21,196	0.03%
2021/03/23	10.2	22.29	11	22.43	21.80	-0.8	21,080	0.00%
2021/03/22	16.3	23.15	61	23.16	23.00	-44.7	20,831	-0.21%
2021/03/19	24.2	22.98	10	23.12	22.50	14.2	20,375	0.07%
2021/03/18	23.1	22.45	42	22.47	22.55	-18.9	20,022	-0.09%
2021/03/17	21	21.79	17	21.95	21.85	4	19,727	0.02%
2021/03/16	91	22.60	24	22.57	22.60	67	19,870	0.34%
2021/03/15	5	21.49	9	21.73	22.00	-4	19,908	-0.02%
2021/03/12	0.2	19.95	4.2	20.10	20.00	-4	19,489	-0.02%
2021/03/11	4.2	19.89	2	20.55	19.95	2.2	19,577	0.01%
2021/03/10	2.2	19.72	6	19.87	19.95	-3.8	19,392	-0.02%
2021/03/09	5	19.60	0	0.00	19.95	5	19,393	0.03%
2021/03/08	1.2	19.66	23	20.14	19.55	-21.8	19,297	-0.11%
2021/03/05	13	20.25	6	19.65	19.65	7	19,139	0.04%
2021/03/04	8	20.10	0	0.00	20.00	8	19,102	0.04%
2021/03/03	0.2	19.90	3	19.87	20.00	-2.8	19,161	-0.01%
2021/03/02	6	19.98	9	19.72	19.55	-3	19,315	-0.02%
2021/02/26	1	19.95	2	19.80	20.00	-1	19,310	-0.01%
2021/02/25	0.2	19.90	0	0.00	20.00	0.2	19,285	0.00%
2021/02/24	5	19.83	3	19.60	19.50	2	19,241	0.01%
2021/02/23	2	20.08	0	0.00	20.05	2	19,172	0.01%
2021/02/22	2	20.30	3	20.20	20.25	-1	19,128	-0.01%
2021/02/19	26	19.66	3	19.83	20.00	23	18,983	0.12%
2021/02/18	0	0.00	6	19.20	19.80	-6	18,564	-0.03%
2021/02/17	8	17.61	5	17.75	18.00	3	18,364	0.02%
2021/02/05	0	0.00	2	17.50	17.35	-2	18,366	-0.01%
2021/02/04	0	0.00	1	17.55	17.65	-1	18,504	-0.01%
2021/02/03	2	17.90	1	17.70	17.65	1	18,522	0.01%
2021/02/02	2	17.65	0	0.00	17.90	2	18,517	0.01%
2021/02/01	0	0.00	6	17.50	17.60	-6	18,467	-0.03%
2021/01/28	1	18.65	10	18.61	18.55	-9	18,313	-0.05%
2021/01/27	0	0.00	3	18.55	18.60	-3	18,255	-0.02%
2021/01/26	1	18.65	0	0.00	18.75	1	18,212	0.01%
2021/01/25	1.2	18.96	0	19.10	19.00	1.2	18,154	0.01%
2021/01/22	0	0.00	2	18.60	18.95	-2	18,049	-0.01%
2021/01/21	1	18.55	0	0.00	18.25	1	17,920	0.01%
2021/01/20	0	0.00	2.1	18.25	18.05	-2.1	17,762	-0.01%
2021/01/19	1.2	19.67	1	19.40	19.30	0.2	17,600	0.00%
2021/01/18	1	19.05	3	19.37	19.55	-2	17,527	-0.01%
2021/01/15	1.2	19.64	5	19.49	19.80	-3.8	17,371	-0.02%
2021/01/14	8	21.34	4	21.11	20.95	4	17,105	0.02%
2021/01/13	6.2	20.96	0	0.00	20.60	6.2	16,799	0.04%
2021/01/12	2	20.45	2	20.70	20.60	0	16,661	0.00%
2021/01/11	5	21.80	4	21.86	21.75	1	16,399	0.01%
2021/01/08	0.2	20.60	0	0.00	20.60	0.2	16,071	0.00%
2021/01/07	7	20.51	7	20.29	20.65	0	15,843	0.00%
2021/01/06	15	21.76	2	21.60	21.10	13	15,420	0.08%
2021/01/05	2	22.68	0	0.00	22.85	2	14,979	0.01%
2021/01/04	9.2	23.39	1	23.20	23.35	8.2	14,715	0.06%
2020/12/31	3	22.67	6	22.73	22.70	-3	14,154	-0.02%
2020/12/30	8	22.65	2	22.00	22.50	6	13,819	0.04%
2020/12/29	14	24.04	17	23.60	23.40	-3	13,373	-0.02%
2020/12/28	24	22.26	8	22.81	22.95	16	11,946	0.13%
2020/12/25	7	20.55	10	20.59	20.90	-3	11,038	-0.03%
2020/12/23	1	19.20	2	19.95	20.00	-1	10,363	-0.01%
2020/12/22	28	21.14	27	20.51	19.80	1	9,933	0.01%
2020/12/21	13	20.18	45	20.32	20.45	-32	8,294	-0.39%
2020/12/18	1	18.10	11	17.98	18.60	-10	7,201	-0.14%
2020/12/17	0	0.00	3	17.30	17.35	-3	6,540	-0.05%
2020/12/16	0	0.00	41.6	17.30	17.50	-41.6	6,504	-0.64%
2020/12/15	9	17.13	0	0.00	17.35	9	6,431	0.14%
2020/12/11	0	0.00	6	17.26	16.75	-6	6,034	-0.10%
2020/12/10	8	17.47	2	17.20	17.35	6	5,814	0.10%
2020/12/09	8	18.25	3	18.33	18.60	5	5,442	0.09%
2020/12/08	1	16.70	15.1	17.36	17.85	-14.1	4,384	-0.32%
2020/12/07	2	16.20	5	16.11	16.25	-3	4,114	-0.07%
2020/12/04	0	0.00	210	15.75	15.70	-210	3,990	-5.26%	大賣/鉅額交易
2020/12/03	2	15.80	0	0.00	15.70	2	4,051	0.05%
2020/12/02	1	15.60	0	0.00	15.70	1	4,129	0.02%
2020/12/01	2	15.75	1	15.75	15.75	1	4,134	0.02%
2020/11/30	0	0.00	0.5	15.90	15.85	-0.5	4,126	-0.01%
2020/11/27	12	15.70	0	0.00	15.75	12	4,077	0.29%
2020/11/26	0	0.00	10	15.72	16.00	-10	4,002	-0.25%
2020/11/25	1	15.25	3	15.50	15.25	-2	3,984	-0.05%
2020/11/23	0	0.00	5	15.20	15.15	-5	3,966	-0.13%
2020/11/19	31	15.10	0	0.00	15.15	31	4,097	0.76%
2020/11/18	2	15.00	5	15.10	15.10	-3	4,045	-0.07%
2020/11/13	21	14.94	0	0.00	14.85	21	4,027	0.52%
2020/10/07	0	0.00	7	15.57	15.40	-7	3,535	-0.20%
2020/10/06	3	15.62	1	15.60	15.65	2	3,463	0.06%
2020/10/05	5	15.64	0	0.00	15.95	5	3,387	0.15%
2020/09/30	30	15.10	3	15.25	15.20	27	3,244	0.83%
2020/09/29	183	15.25	10	15.70	15.25	173	3,255	5.31%	大買/鉅額交易
2020/09/28	10	14.70	0	0.00	15.15	10	3,157	0.32%
2020/09/23	5	14.40	0	0.00	14.40	5	3,009	0.17%
2020/09/07	5	15.40	0	0.00	15.60	5	2,894	0.17%
2020/09/02	1	15.50	11	15.36	15.30	-10	2,782	-0.36%
2020/08/31	1	15.90	0	0.00	15.95	1	2,710	0.04%
2020/08/27	11	15.66	0	0.00	15.55	11	2,475	0.44%
2020/08/26	0	0.00	1	16.25	16.25	-1	2,362	-0.04%
2020/08/25	0	0.00	1	15.30	15.40	-1	2,189	-0.05%
2020/08/20	0	0.00	9	15.12	14.60	-9	2,134	-0.42%
2020/08/14	0	0.00	2	15.40	15.35	-2	1,982	-0.10%
2020/08/12	0	0.00	2	14.50	14.50	-2	1,883	-0.11%
2020/08/11	2	14.70	0	0.00	14.60	2	1,880	0.11%
2020/08/10	4	14.49	0	0.00	14.70	4	1,828	0.22%
2020/08/06	5	14.40	0	0.00	14.10	5	1,791	0.28%
2020/07/22	1	14.35	0	0.00	14.30	1	1,988	0.05%
2020/06/24	0	0.00	2	15.20	15.20	-2	2,408	-0.08%
2020/06/19	0	0.00	1	16.05	15.50	-1	2,397	-0.04%
2020/06/18	2	15.50	0	0.00	15.55	2	2,268	0.09%
2020/06/17	1	14.85	0	0.00	14.95	1	2,169	0.05%
2020/06/11	0	0.00	1	14.95	14.60	-1	2,309	-0.04%
2020/06/10	8	14.92	5	14.85	15.05	3	2,298	0.13%
2020/06/09	1	14.85	1	14.80	14.80	0	2,317	0.00%
2020/05/21	0.5	14.25	0	0.00	14.25	0.5	2,323	0.02%
2020/05/06	1	14.55	0	0.00	14.50	1	2,243	0.04%
2020/04/27	0	0.00	2	14.80	14.70	-2	2,335	-0.09%
2020/04/15	2	13.55	0	0.00	13.50	2	1,969	0.10%
2020/04/01	0	12.10	0	0.00	12.00	0	1,811	0.00%
2020/02/24	0	13.85	0	0.00	13.75	0	1,390	0.00%
2020/02/13	2	13.65	0	0.00	13.70	2	1,410	0.14%
2020/02/12	0	13.80	0	0.00	13.75	0	1,385	0.00%
2020/02/04	0	13.80	0	0.00	13.60	0	1,348	0.00%
2020/01/13	0	0.00	0.2	16.30	16.30	-0.2	1,127	-0.02%
2020/01/08	2	16.40	0	0.00	16.35	2	1,219	0.16%
2020/01/03	0	0.00	5	16.75	16.85	-5	1,394	-0.36%
2019/12/31	2	16.70	0	0.00	16.85	2	1,400	0.14%
2019/12/23	0	0.00	1	16.90	16.95	-1	1,483	-0.07%
2019/12/19	0	0.00	2	16.85	16.95	-2	1,452	-0.14%
2019/12/16	5	16.50	0	0.00	16.50	5	1,452	0.34%
2019/12/11	0	0.00	2	16.45	16.40	-2	1,473	-0.14%
2019/12/02	0	0.00	18	15.95	16.00	-18	1,710	-1.05%
2019/11/26	0	0.00	1	15.95	15.90	-1	1,891	-0.05%
2019/11/22	1	15.60	0	0.00	15.65	1	1,898	0.05%
2019/11/20	8	15.60	0	0.00	15.75	8	1,903	0.42%
2019/11/19	10	15.70	0	0.00	15.60	10	1,912	0.52%
2019/11/13	3	15.65	0	0.00	15.65	3	1,948	0.15%
2019/11/11	0	0.00	5	15.88	15.90	-5	1,962	-0.25%
2019/11/05	6	16.29	0	0.00	16.35	6	1,978	0.30%
2019/11/04	7	16.19	0	0.00	16.20	7	1,991	0.35%
2019/10/22	2	16.80	0	0.00	16.80	2	2,185	0.09%
2019/10/17	2	17.10	2	17.15	17.10	0	2,296	0.00%
2019/10/15	2	17.45	2	18.00	17.40	0	2,307	0.00%
2019/10/14	0	0.00	2	17.50	17.75	-2	2,267	-0.09%
2019/10/09	0	0.00	2	17.10	16.85	-2	2,160	-0.09%
2019/10/04	5	16.40	0	0.00	16.30	5	2,098	0.24%
2019/10/02	1	16.35	1	16.55	16.45	0	2,104	0.00%
2019/10/01	2	16.25	0	0.00	16.15	2	2,029	0.10%
2019/09/23	2	16.20	0	0.00	16.30	2	2,017	0.10%
2019/09/19	3	17.20	0	0.00	17.20	3	1,968	0.15%
2019/09/18	0	0.00	17	17.38	17.40	-17	1,951	-0.87%
2019/09/12	1	17.30	0	0.00	17.30	1	1,923	0.05%
2019/09/11	1	17.20	0	0.00	17.20	1	1,912	0.05%
2019/09/05	0	0.00	5	17.30	17.30	-5	1,690	-0.30%
2019/09/02	0	0.00	2	17.05	17.10	-2	1,540	-0.13%
2019/08/30	0	0.00	1	16.50	16.60	-1	1,483	-0.07%
2019/08/27	4	15.70	0	0.00	15.80	4	1,382	0.29%
2019/08/26	2	15.90	0	0.00	15.80	2	1,361	0.15%
2019/08/23	1	16.10	0	0.00	16.05	1	1,347	0.07%
2019/08/22	2	16.05	0	0.00	16.10	2	1,333	0.15%
2019/08/19	1	16.00	0	0.00	16.00	1	1,291	0.08%
2019/08/13	7	15.41	0	0.00	15.40	7	1,200	0.58%
2019/07/23	10	17.85	0	0.00	17.95	10	1,123	0.89%
2019/07/22	10	17.70	12	18.00	17.70	-2	1,073	-0.19%
2019/07/19	6	17.40	0	0.00	17.40	6	1,048	0.57%
2019/07/10	9	16.85	0	0.00	16.90	9	1,153	0.78%
2019/06/25	0	0.00	5	16.00	15.90	-5	1,131	-0.44%
2019/05/02	0	0.00	2	17.40	17.40	-2	998	-0.20%
2019/04/30	0	0.00	10	17.15	17.20	-10	983	-1.02%
2019/04/25	0	17.45	55	17.66	17.45	-55	981	-5.60%
2019/04/24	30	17.25	0	0.00	17.30	30	935	3.21%
2019/04/18	6	17.00	0	0.00	17.10	6	835	0.72%
2019/04/11	11	16.18	12	16.15	16.20	-1	747	-0.13%
2019/04/10	2	16.00	0	0.00	16.00	2	735	0.27%
2019/03/25	0	0.00	2	15.65	15.65	-2	839	-0.24%
2019/03/15	0	0.00	2	15.90	15.85	-2	923	-0.22%
2019/03/13	0	0.00	5	16.00	15.95	-5	952	-0.52%
2019/02/27	0	0.00	2	15.90	15.90	-2	1,120	-0.18%
2019/02/22	3	15.62	0	0.00	15.60	3	1,103	0.27%
2019/02/12	1	15.20	0	0.00	15.25	1	1,133	0.09%
2019/01/28	2	15.35	0	0.00	15.35	2	1,101	0.18%
2019/01/21	0	15.55	0	0.00	15.65	0	1,283	0.00%
2019/01/16	0	0.00	4	15.60	15.50	-4	1,425	-0.28%
2019/01/15	0	0.00	4	15.53	15.65	-4	1,466	-0.27%
2018/12/27	5	15.70	0	0.00	15.70	5	2,717	0.18%
2018/12/18	8	16.43	0	0.00	16.35	8	2,742	0.29%
2018/12/17	0	0.00	2	16.90	16.70	-2	2,725	-0.07%
2018/12/14	2	16.25	0	0.00	16.25	2	2,688	0.07%
2018/12/11	10	16.55	0	0.00	16.40	10	2,695	0.37%
2018/12/10	0	16.45	3	16.75	16.30	-3	2,707	-0.11%
2018/12/07	2	16.35	5	16.30	16.55	-3	2,711	-0.11%
2018/12/06	10	16.10	0	0.00	16.10	10	2,715	0.37%
2018/12/05	10	16.11	0	0.00	16.20	10	2,718	0.37%
2018/11/30	3	16.10	0	0.00	16.00	3	2,737	0.11%
2018/11/26	0	15.40	0	0.00	15.50	0	2,700	0.00%
2018/11/21	0	0.00	2	15.50	15.50	-2	2,708	-0.07%
2018/11/14	0	15.15	0	0.00	15.15	0	2,730	0.00%
2018/11/13	0	0.00	2	15.00	15.00	-2	2,743	-0.07%
2018/10/31	6	15.45	0	0.00	15.95	6	3,169	0.19%
2018/10/25	0	15.50	0	0.00	15.25	0	3,303	0.00%
2018/10/15	0	18.05	0	0.00	18.05	0	3,026	0.00%
2018/10/12	2	17.95	0	0.00	17.65	2	2,807	0.07%
2018/10/11	0	0.00	5	17.45	18.00	-5	2,612	-0.19%
2018/10/09	5	17.15	56	17.07	17.60	-51	2,327	-2.19%
2018/10/04	7	15.62	0	0.00	15.60	7	2,071	0.34%
2018/10/03	1	16.05	0	0.00	15.90	1	2,061	0.05%
2018/09/07	1	15.45	0	0.00	15.20	1	1,961	0.05%
2018/09/05	0	0.00	36	15.70	15.65	-36	1,928	-1.87%
2018/08/24	10	16.50	0	0.00	16.60	10	1,858	0.54%
2018/08/16	10	16.20	0	0.00	16.10	10	1,790	0.56%
2018/08/15	30	16.38	0	0.00	16.35	30	1,733	1.73%
2018/08/14	10	16.60	0	0.00	16.70	10	1,644	0.61%
2018/08/07	26	18.22	4	18.20	18.00	22	1,414	1.56%
2018/08/06	0	0.00	4	17.78	17.90	-4	1,255	-0.32%
2018/08/02	0	0.00	2	17.05	17.00	-2	1,092	-0.18%
2018/07/27	0	16.00	0	0.00	15.95	0	964	0.00%
2018/07/25	0	0.00	1	16.75	16.20	-1	879	-0.11%
2018/07/12	10	15.50	0	0.00	15.45	10	852	1.17%
2018/07/04	0	0.00	3	15.40	15.55	-3	912	-0.33%
2018/06/28	1	15.45	0	0.00	15.20	1	928	0.11%
2018/06/26	2	15.95	0	0.00	16.00	2	842	0.24%
2018/06/22	0	0.00	3	16.15	16.20	-3	843	-0.36%
2018/06/21	0	0.00	4	16.70	16.45	-4	835	-0.48%
2018/06/07	3	17.15	0	0.00	17.15	3	877	0.34%
2018/06/05	0	0.00	20	16.90	16.95	-20	883	-2.26%
2018/04/13	2	18.05	0	0.00	18.00	2	1,120	0.18%
2018/04/12	2	17.80	0	0.00	17.80	2	1,129	0.18%
2018/03/27	1	17.70	0	0.00	17.65	1	1,154	0.09%
2018/03/14	3	18.30	0	0.00	18.30	3	1,102	0.27%
2018/03/13	1	18.30	0	0.00	18.30	1	1,099	0.09%
2018/03/06	20	18.63	0	0.00	18.60	20	1,195	1.67%
2018/02/05	0	0.00	6	20.00	20.05	-6	1,134	-0.53%
2018/01/26	2	20.40	0	0.00	20.25	2	1,176	0.17%
2018/01/25	2	20.35	0	0.00	20.40	2	1,178	0.17%
2018/01/24	1	20.20	0	0.00	20.40	1	1,166	0.09%
2018/01/23	0	0.00	0.2	20.10	20.10	-0.2	1,157	-0.02%
2018/01/08	1	21.30	0	0.00	21.20	1	1,031	0.10%