新興 (2605)-凱基-土城券商分點個股進出

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
25.95
漲跌
▲0.25
漲幅
+0.97%
成交量
5,419張
產業
上市航運類股
756人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－凱基-土城券商分點個股進出

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

凱基-土城券商分點個股進出
凱基-土城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
2024/05/02	1	25.80	0	0.00	25.70	1	9,303	0.01%
2024/04/30	11	26.26	12	25.96	26.00	-1	9,313	-0.01%
2024/04/29	11	26.66	3	27.17	26.55	8	9,260	0.09%
2024/04/26	0	0.00	6	26.55	26.60	-6	9,017	-0.07%
2024/04/25	1	25.90	0	0.00	25.70	1	8,833	0.01%
2024/04/24	1	25.65	0	0.00	26.15	1	8,851	0.01%
2024/04/22	5	26.90	8	26.45	26.00	-3	8,812	-0.03%
2024/04/19	5	27.15	7.8	26.92	26.60	-2.8	8,358	-0.03%
2024/04/17	2	25.70	1	25.30	25.30	1	7,806	0.01%
2024/04/16	0	0.00	4	25.25	25.25	-4	7,912	-0.05%
2024/04/15	4	26.29	12	26.50	26.40	-8	8,024	-0.10%
2024/04/12	0	0.00	7	26.44	26.35	-7	8,064	-0.09%
2024/04/11	9	26.00	9	25.83	26.10	0	8,264	0.00%
2024/04/10	3	25.05	0	0.00	24.95	3	8,698	0.03%
2024/04/03	0	0.00	1	24.00	23.90	-1	9,007	-0.01%
2024/03/28	0	0.00	3	24.50	24.30	-3	9,545	-0.03%
2024/03/26	2	24.80	0	0.00	24.40	2	9,921	0.02%
2024/03/25	0.1	25.10	0	0.00	25.15	0.1	10,016	0.00%
2024/03/22	1	24.70	0	0.00	25.10	1	10,281	0.01%
2024/03/20	1	25.25	1	25.50	25.10	0	10,917	0.00%
2024/03/19	2.1	25.69	6	25.63	25.70	-3.9	11,173	-0.03%
2024/03/18	10	24.70	0	0.00	24.70	10	11,585	0.09%
2024/03/15	4	24.45	0	0.00	24.55	4	12,038	0.03%
2024/03/14	1	25.15	0	0.00	25.15	1	12,882	0.01%
2024/03/13	1	25.30	1	25.25	25.35	0	14,522	0.00%
2024/03/12	3	25.92	0	0.00	25.95	3	15,324	0.02%
2024/03/11	0	0.00	1	26.30	26.35	-1	17,041	-0.01%
2024/03/08	5.2	25.61	0	0.00	25.35	5.2	19,216	0.03%
2024/03/07	1.1	26.01	0	0.00	25.50	1.1	19,921	0.01%
2024/03/06	2	26.98	25	26.55	26.35	-23	20,398	-0.11%
2024/03/05	3.3	27.40	0	0.00	27.15	3.3	20,507	0.02%
2024/03/04	0	0.00	2	27.05	27.00	-2	20,436	-0.01%
2024/03/01	0	0.00	1	27.20	27.20	-1	20,874	0.00%
2024/02/29	13	27.68	8	27.92	27.65	5	21,012	0.02%
2024/02/27	3	27.20	0	0.00	27.05	3	20,683	0.01%
2024/02/26	16	27.74	14	27.51	27.40	2	20,529	0.01%
2024/02/23	0	0.00	2	27.28	27.25	-2	20,350	-0.01%
2024/02/22	7	27.31	0	0.00	27.10	7	20,186	0.03%
2024/02/21	21	27.70	5	27.89	27.50	16	19,912	0.08%
2024/02/20	3	26.32	3	26.60	26.60	0	19,353	0.00%
2024/02/19	0	0.00	1	25.85	25.80	-1	19,125	-0.01%
2024/02/16	0	0.00	2	24.55	24.65	-2	18,996	-0.01%
2024/02/02	0	0.00	1	22.80	22.85	-1	18,942	-0.01%
2024/02/01	0	0.00	1	23.45	23.45	-1	18,981	-0.01%
2024/01/24	0	0.00	1	24.00	23.85	-1	19,030	-0.01%
2024/01/22	1	23.70	0	0.00	23.80	1	19,033	0.01%
2024/01/17	0	23.45	0	0.00	23.40	0	19,114	0.00%
2024/01/16	10	23.80	21	23.95	23.80	-11	19,150	-0.06%
2024/01/15	1	24.60	2	24.48	24.50	-1	19,233	-0.01%
2024/01/11	1.2	24.51	10	24.65	24.55	-8.8	19,744	-0.04%
2024/01/10	3	24.87	0	0.00	24.70	3	19,772	0.02%
2024/01/09	0	0.00	3	25.98	25.80	-3	19,675	-0.02%
2024/01/08	13	26.91	3	26.90	26.95	10	19,526	0.05%
2024/01/05	3	27.25	4	27.20	27.60	-1	19,410	-0.01%
2024/01/04	12	27.16	11	27.19	27.30	1	19,050	0.01%
2024/01/03	30	25.90	14	26.11	26.20	16	18,525	0.09%
2024/01/02	0	0.00	2	26.05	25.60	-2	18,647	-0.01%
2023/12/29	1	25.35	0	0.00	25.35	1	18,537	0.01%
2023/12/27	12	25.98	11	25.61	25.60	1	18,584	0.01%
2023/12/26	7	25.95	6	25.79	25.80	1	18,640	0.01%
2023/12/25	4	25.58	0	0.00	25.55	4	18,655	0.02%
2023/12/22	1	26.75	2	26.75	26.70	-1	18,759	-0.01%
2023/12/21	0	0.00	10	27.05	27.05	-10	18,665	-0.05%
2023/12/20	1	26.55	0	0.00	26.80	1	18,503	0.01%
2023/12/19	3	27.30	0	0.00	26.85	3	18,498	0.02%
2023/12/18	2	27.35	2	27.68	27.55	0	18,534	0.00%
2023/12/15	0	0.00	15	27.42	27.20	-15	18,789	-0.08%
2023/12/14	4	27.44	5	27.28	27.30	-1	18,972	-0.01%
2023/12/13	20.2	27.93	5.2	28.27	27.75	15	19,259	0.08%
2023/12/12	6	28.18	5	27.90	27.90	1	19,542	0.01%
2023/12/11	35	28.32	1	28.35	27.90	34	19,459	0.17%
2023/12/08	11.1	28.64	10	28.75	29.30	1.1	18,535	0.01%
2023/12/07	25.1	27.97	3	27.65	28.10	22.1	16,888	0.13%
2023/12/06	18	28.71	28	28.87	28.50	-10	16,039	-0.06%
2023/12/05	16.1	28.63	15.1	28.66	28.80	1	14,345	0.01%
2023/12/04	3	25.28	4	25.75	26.20	-1	12,101	-0.01%
2023/12/01	2	23.48	14	23.35	23.85	-12	11,401	-0.11%
2023/11/30	3	22.80	4	22.63	22.60	-1	10,862	-0.01%
2023/11/29	4	22.33	3	21.80	22.30	1	10,612	0.01%
2023/11/28	54.2	22.14	56	22.33	22.30	-1.8	10,412	-0.02%
2023/11/27	0	0.00	4	21.63	21.30	-4	9,810	-0.04%
2023/11/22	5	20.38	1	20.40	20.30	4	9,559	0.04%
2023/11/16	4	20.50	1	20.55	20.55	3	10,185	0.03%
2023/11/13	3	20.48	1	20.10	20.15	2	10,833	0.02%
2023/11/09	0	0.00	6	20.95	20.55	-6	10,716	-0.06%
2023/11/06	1	21.90	0	0.00	21.70	1	10,692	0.01%
2023/11/03	3	21.75	1	21.70	21.70	2	10,676	0.02%
2023/10/24	4	22.53	2	22.95	22.95	2	10,430	0.02%
2023/10/23	2	23.03	0	0.00	22.70	2	10,314	0.02%
2023/10/20	5	23.85	4	23.88	23.90	1	10,141	0.01%
2023/10/19	0	0.00	3	24.28	24.45	-3	9,938	-0.03%
2023/10/18	1	23.30	0	0.00	22.75	1	9,503	0.01%
2023/10/16	3	23.03	0	0.00	23.10	3	9,312	0.03%
2023/10/13	2	24.15	3	23.85	23.75	-1	9,248	-0.01%
2023/10/06	2	24.25	6	24.16	24.30	-4	8,907	-0.04%
2023/10/05	0	0.00	1	23.15	23.10	-1	8,616	-0.01%
2023/10/03	2	22.93	2	22.90	22.90	0	8,479	0.00%
2023/10/02	0	0.00	2	22.95	22.55	-2	8,403	-0.02%
2023/09/28	0	0.00	2	24.20	23.75	-2	8,239	-0.02%
2023/09/27	3	24.23	1	24.10	23.60	2	8,122	0.02%
2023/09/21	2	23.63	1	23.45	23.30	1	7,516	0.01%
2023/09/20	4	24.88	11	25.04	23.85	-7	7,195	-0.10%
2023/09/19	11	23.99	6	24.63	23.85	5	6,443	0.08%
2023/09/18	47	23.93	46	23.75	23.70	1	6,102	0.02%
2023/09/15	14	23.84	13	24.08	24.30	1	5,512	0.02%
2023/09/14	2	21.25	4	22.09	22.10	-2	4,726	-0.04%
2023/09/13	1	20.75	0	0.00	20.75	1	4,352	0.02%
2023/09/08	0	0.00	1	20.85	20.85	-1	4,365	-0.02%
2023/09/06	3	20.90	5	21.01	20.95	-2	4,247	-0.05%
2023/09/04	2	20.45	0	0.00	20.30	2	4,141	0.05%
2023/08/31	0	0.00	2	20.10	19.95	-2	4,124	-0.05%
2023/08/25	1	19.95	0	0.00	19.80	1	4,151	0.02%
2023/08/23	5	21.30	0	0.00	21.25	5	4,004	0.12%
2023/08/22	3	21.05	18	21.06	21.15	-15	3,712	-0.40%
2023/08/21	19	20.37	1	19.90	19.85	18	3,431	0.52%
2023/08/18	4	19.93	6	20.63	20.95	-2	2,996	-0.07%
2023/08/17	1	18.60	2	19.00	19.05	-1	2,698	-0.04%
2023/08/04	0	0.00	1	19.15	19.15	-1	2,828	-0.04%
2023/07/31	1	19.00	1	18.90	18.80	0	2,774	0.00%
2023/07/28	2	19.53	0	0.00	19.30	2	2,744	0.07%
2023/07/13	2	18.80	0	0.00	18.70	2	2,823	0.07%
2023/07/11	0	0.00	1	19.60	19.40	-1	2,822	-0.04%
2023/07/04	1	20.90	0	0.00	20.60	1	3,031	0.03%
2023/07/03	2	20.83	2	20.48	20.80	0	3,184	0.00%
2023/06/30	6	20.30	5	20.20	20.10	1	3,158	0.03%
2023/06/13	1	21.15	0	0.00	21.20	1	4,126	0.02%
2023/06/09	5	21.80	5	21.60	21.60	0	4,557	0.00%
2023/05/31	0	0.00	0	21.30	20.80	0	5,852	0.00%
2023/05/29	0	0.00	2	21.65	21.45	-2	7,857	-0.03%
2023/05/26	2	21.50	0	0.00	21.40	2	8,511	0.02%
2023/05/25	5	22.35	5	21.95	22.00	0	8,858	0.00%
2023/05/23	0	0.00	1	22.55	22.30	-1	8,896	-0.01%
2023/05/18	0	0.00	5	22.35	22.30	-5	8,931	-0.06%
2023/05/17	0	0.00	1	22.45	22.40	-1	8,929	-0.01%
2023/05/16	0	0.00	1	22.05	22.15	-1	8,932	-0.01%
2023/05/11	1	22.05	0	0.00	22.05	1	8,900	0.01%
2023/05/10	1	22.30	1	22.50	22.45	0	8,826	0.00%
2023/05/02	1	21.95	1	22.20	22.20	0	8,780	0.00%
2023/04/28	1	22.60	1	22.65	22.50	0	8,760	0.00%
2023/04/21	1	23.70	0	0.00	23.25	1	8,662	0.01%
2023/04/14	1	24.95	0	0.00	25.20	1	8,534	0.01%
2023/04/07	2	25.85	2	25.75	25.70	0	8,480	0.00%
2023/04/06	1	25.50	2	25.58	25.50	-1	8,432	-0.01%
2023/03/31	2	24.73	1	24.75	24.75	1	8,349	0.01%
2023/03/30	6	24.48	0	0.00	24.45	6	8,645	0.07%
2023/03/27	0	0.00	1	24.55	24.90	-1	8,738	-0.01%
2023/03/24	2	23.93	0	0.00	24.00	2	8,728	0.02%
2023/03/23	2	24.30	0	0.00	23.75	2	8,719	0.02%
2023/03/22	4	25.75	2	25.00	24.85	2	8,581	0.02%
2023/03/15	0	0.00	1	26.15	25.90	-1	7,998	-0.01%
2023/03/13	0	0.00	20	24.70	24.60	-20	7,587	-0.26%
2023/03/10	4	25.20	2	25.33	25.00	2	7,522	0.03%
2023/03/09	1	25.65	1	26.10	25.50	0	7,367	0.00%
2023/03/08	11	26.12	0	0.00	25.65	11	7,310	0.15%
2023/03/07	0	0.00	1	26.85	26.45	-1	7,152	-0.01%
2023/03/06	17	26.63	3	26.53	26.85	14	7,073	0.20%
2023/03/03	0	0.00	1	26.90	27.00	-1	6,800	-0.01%
2023/03/02	7.1	26.33	14	26.22	26.10	-6.9	6,399	-0.11%
2023/03/01	19	26.62	7	26.38	25.40	12	5,622	0.21%
2023/02/24	5	24.84	6	25.13	25.70	-1	4,432	-0.02%
2023/02/23	6	22.22	7	22.94	23.40	-1	3,756	-0.03%
2023/02/16	0	0.00	3	20.60	20.80	-3	3,472	-0.09%
2023/02/14	1	20.40	1	20.45	20.45	0	3,519	0.00%
2023/02/10	1	20.00	0	0.00	19.85	1	3,590	0.03%
2023/02/09	1	20.50	0	0.00	20.30	1	3,628	0.03%
2023/02/03	0	0.00	0.2	20.40	20.40	-0.2	3,691	-0.01%
2023/02/01	2	20.45	1	20.40	20.40	1	3,684	0.03%
2023/01/31	1	20.10	1	19.95	20.20	0	3,663	0.00%
2023/01/30	0	0.00	2	19.15	19.40	-2	3,625	-0.06%
2023/01/13	0	0.00	2	19.40	19.35	-2	3,647	-0.05%
2023/01/11	15	19.37	15	19.30	19.35	0	3,659	0.00%
2023/01/09	2	19.15	0	0.00	19.15	2	3,677	0.05%
2023/01/05	0.1	19.40	0	0.00	19.00	0.1	3,739	0.00%
2023/01/03	0.1	19.80	0	0.00	19.65	0.1	3,725	0.00%
2022/12/28	0	0.00	1	20.45	20.50	-1	3,731	-0.03%
2022/12/27	0	0.00	2	21.00	20.65	-2	3,757	-0.05%
2022/12/26	0	20.30	0	0.00	20.30	0	3,714	0.00%
2022/12/23	3	20.85	1	20.50	20.65	2	3,703	0.05%
2022/12/22	60	21.62	63	21.79	21.40	-3	3,650	-0.08%
2022/12/20	5	20.58	2	20.88	20.10	3	3,388	0.09%
2022/12/19	0	0.00	10	20.30	20.05	-10	3,370	-0.30%
2022/12/16	0	0.00	1	20.85	20.65	-1	3,428	-0.03%
2022/12/15	10	20.34	0	0.00	20.45	10	3,384	0.30%
2022/12/08	1	18.90	0	0.00	19.20	1	3,712	0.03%
2022/12/06	1	19.90	0	0.00	19.15	1	3,731	0.03%
2022/12/01	3	20.60	2	20.45	20.20	1	3,716	0.03%
2022/11/30	0	0.00	1	20.15	20.10	-1	3,679	-0.03%
2022/11/29	3	19.58	15	20.07	20.10	-12	3,683	-0.33%
2022/11/28	12	19.66	0	0.00	19.45	12	3,679	0.33%
2022/11/25	0	0.00	4	20.03	19.95	-4	3,683	-0.11%
2022/11/16	2	19.33	2	19.65	19.05	0	3,815	0.00%
2022/11/07	1	18.25	1	18.40	18.45	0	4,462	0.00%
2022/10/26	3	18.25	3	18.30	18.30	0	4,565	0.00%
2022/10/25	1	18.35	0	0.00	18.30	1	4,579	0.02%
2022/10/18	5	18.30	5	18.40	18.40	0	4,838	0.00%
2022/10/17	1	17.45	0	0.00	18.00	1	5,177	0.02%
2022/10/13	1	18.40	0	0.00	17.45	1	5,626	0.02%
2022/10/12	0	0.00	5	18.60	18.65	-5	5,660	-0.09%
2022/10/06	2	19.70	1	19.85	19.85	1	5,659	0.02%
2022/10/05	0	0.00	1	19.55	19.55	-1	5,671	-0.02%
2022/10/03	2	18.28	1	18.35	18.35	1	5,630	0.02%
2022/09/30	0	0.00	2	17.98	18.20	-2	5,638	-0.04%
2022/09/29	2	18.95	1	18.50	18.50	1	5,621	0.02%
2022/09/28	0	0.00	1	18.75	18.60	-1	5,604	-0.02%
2022/09/27	0	0.00	1	20.10	20.05	-1	5,577	-0.02%
2022/09/26	3	20.00	1	20.90	19.85	2	5,552	0.04%
2022/09/23	0	0.00	2	21.30	21.30	-2	5,520	-0.04%
2022/09/21	3	21.50	7	21.63	21.40	-4	5,394	-0.07%
2022/09/20	6	20.85	6	20.95	20.90	0	5,261	0.00%
2022/09/19	1	21.00	0	0.00	20.65	1	5,321	0.02%
2022/09/16	3	21.85	5	21.83	21.85	-2	5,335	-0.04%
2022/09/15	4	21.66	5	21.70	21.75	-1	5,368	-0.02%
2022/09/12	5	20.65	5	20.53	20.50	0	5,378	0.00%
2022/09/08	2	19.95	0	0.00	20.15	2	5,403	0.04%
2022/09/07	2	19.85	0	0.00	19.85	2	5,483	0.04%
2022/09/06	4	20.48	6	20.35	20.10	-2	5,500	-0.04%
2022/09/01	1	20.80	0	0.00	20.75	1	5,521	0.02%
2022/08/30	1	21.30	0	0.00	21.55	1	5,504	0.02%
2022/08/29	0	0.00	2	21.95	21.55	-2	5,509	-0.04%
2022/08/25	2	23.40	0	0.00	23.00	2	5,442	0.04%
2022/08/23	2	23.88	2	24.35	23.70	0	5,430	0.00%
2022/08/22	0	0.00	16	23.75	23.95	-16	5,325	-0.30%
2022/08/19	25	24.92	6	24.28	24.20	19	5,266	0.36%
2022/08/18	2	24.10	3	24.70	24.75	-1	4,912	-0.02%
2022/07/28	0	0.00	4	23.45	23.50	-4	6,318	-0.06%
2022/07/26	3	24.50	0	0.00	23.60	3	6,987	0.04%
2022/07/25	1	24.75	0	0.00	24.50	1	7,305	0.01%
2022/07/22	7	25.65	4	25.66	25.50	3	7,465	0.04%
2022/07/21	1	24.85	3	24.85	24.85	-2	7,566	-0.03%
2022/07/20	2	22.80	6	22.51	22.60	-4	7,556	-0.05%
2022/07/19	4	21.59	1	21.50	21.50	3	7,949	0.04%
2022/07/18	0	0.00	1	20.95	20.95	-1	9,460	-0.01%
2022/07/14	4	20.68	4	20.73	20.80	0	11,543	0.00%
2022/07/07	0	0.00	1	20.45	20.40	-1	11,743	-0.01%
2022/07/05	0	0.00	2	20.33	20.45	-2	11,756	-0.02%
2022/07/01	0	0.00	3	20.50	19.20	-3	11,731	-0.03%
2022/06/27	1	22.05	0	0.00	21.90	1	11,618	0.01%
2022/06/24	2	21.20	2	20.80	20.80	0	11,560	0.00%
2022/06/21	3	21.70	0	0.00	21.55	3	11,420	0.03%
2022/06/20	2	21.75	2	21.75	20.85	0	11,394	0.00%
2022/06/17	3	22.85	3	22.78	22.60	0	11,316	0.00%
2022/06/15	3	24.13	0	0.00	24.00	3	11,302	0.03%
2022/06/10	1	25.60	0	0.00	25.70	1	11,566	0.01%
2022/06/07	2	26.58	1	26.55	26.55	1	12,938	0.01%
2022/06/01	0	0.00	1	27.20	27.25	-1	13,321	-0.01%
2022/05/30	1	27.00	0	0.00	27.10	1	13,493	0.01%
2022/05/26	0	0.00	2	27.28	27.00	-2	13,610	-0.01%
2022/05/23	2	26.98	2	27.15	26.85	0	14,091	0.00%
2022/05/19	2	26.25	0	0.00	26.15	2	14,115	0.01%
2022/05/18	2	26.73	1	26.70	26.50	1	14,198	0.01%
2022/05/17	1	26.20	0	0.00	26.10	1	14,197	0.01%
2022/05/12	1	27.50	0	0.00	26.50	1	14,044	0.01%
2022/05/11	1	27.90	0	0.00	27.90	1	13,901	0.01%
2022/05/10	2	29.75	17	30.14	29.25	-15	13,714	-0.11%
2022/05/09	15	30.20	1	30.60	29.20	14	13,542	0.10%
2022/05/06	3	29.93	1	29.65	30.15	2	13,483	0.01%
2022/05/05	2	30.33	1	30.30	30.40	1	13,386	0.01%
2022/05/04	2	30.90	7	31.20	30.20	-5	13,143	-0.04%
2022/05/03	5	29.76	1	30.25	29.50	4	12,726	0.03%
2022/04/29	16	29.32	22	30.04	30.05	-6	12,531	-0.05%
2022/04/28	1	28.75	2	28.15	28.25	-1	12,190	-0.01%
2022/04/27	3	28.90	2	29.40	28.75	1	11,951	0.01%
2022/04/26	6	29.48	0	0.00	28.40	6	11,537	0.05%
2022/04/25	14	30.75	3	30.45	30.50	11	11,187	0.10%
2022/04/22	72	32.50	72	32.74	33.00	0	10,690	0.00%
2022/04/21	25	30.56	26	30.97	31.95	-1	9,153	-0.01%
2022/04/20	7	29.69	12	30.35	29.20	-5	8,103	-0.06%
2022/04/19	0	0.00	2	28.25	28.15	-2	7,118	-0.03%
2022/04/18	1	27.85	1	27.40	27.30	0	7,038	0.00%
2022/04/15	2	27.65	1	28.20	27.75	1	7,025	0.01%
2022/04/06	0	0.00	3	27.30	27.30	-3	7,050	-0.04%
2022/04/01	2	27.80	0	0.00	27.80	2	7,123	0.03%
2022/03/30	4	28.10	0	0.00	27.95	4	7,259	0.06%
2022/03/29	0	28.00	0	0.00	27.90	0	7,322	0.00%
2022/03/21	0	0.00	1	29.05	28.95	-1	8,006	-0.01%
2022/03/17	5	27.70	14	28.25	28.25	-9	8,065	-0.11%
2022/03/16	3	27.52	0	0.00	27.50	3	8,091	0.04%
2022/03/15	12	27.97	1	27.70	27.40	11	8,137	0.14%
2022/03/14	1	28.80	0	0.00	28.80	1	8,432	0.01%
2022/03/11	4	29.98	9	29.91	29.60	-5	8,444	-0.06%
2022/03/10	10	29.87	11	29.95	30.00	-1	8,269	-0.01%
2022/03/09	2	28.08	1	28.20	28.15	1	7,648	0.01%
2022/03/08	34	27.28	32	27.45	26.90	2	7,804	0.03%
2022/03/07	1	27.95	1	28.25	28.00	0	7,813	0.00%
2022/03/03	1	28.65	6	28.50	28.60	-5	7,866	-0.06%
2022/03/01	1	28.05	0	0.00	28.15	1	8,153	0.01%
2022/02/25	6	28.18	1	29.00	28.20	5	8,264	0.06%
2022/02/24	0	0.00	3	28.45	27.30	-3	8,173	-0.04%
2022/02/23	6	28.83	5	28.15	28.15	1	8,174	0.01%
2022/02/22	0	0.00	14	28.37	27.50	-14	8,051	-0.17%
2022/02/21	2	28.60	2	28.70	28.20	0	8,013	0.00%
2022/02/18	1	28.15	2	27.98	28.00	-1	7,872	-0.01%
2022/02/17	0	0.00	6	27.36	27.35	-6	7,886	-0.08%
2022/02/16	10	27.20	0	0.00	27.25	10	7,942	0.13%
2022/02/15	0	0.00	2	26.85	26.70	-2	8,035	-0.02%
2022/02/14	1	26.60	2	26.95	26.50	-1	8,213	-0.01%
2022/02/10	3	27.22	0	0.00	26.90	3	8,711	0.03%
2022/02/09	4	26.20	0	0.00	26.70	4	8,825	0.05%
2022/02/08	0	0.00	1	26.05	26.40	-1	8,857	-0.01%
2022/02/07	2	25.38	1	25.20	25.70	1	8,953	0.01%
2022/01/21	0	0.00	1	25.45	25.25	-1	9,680	-0.01%
2022/01/20	1	26.30	0	0.00	26.45	1	9,740	0.01%
2022/01/18	4	27.34	5	27.07	26.95	-1	10,071	-0.01%
2022/01/17	3	27.00	0	0.00	27.15	3	10,344	0.03%
2022/01/13	1	27.35	0	0.00	27.10	1	10,729	0.01%
2022/01/11	1	28.20	0	0.00	27.75	1	10,983	0.01%
2022/01/10	1	28.30	0	0.00	27.80	1	11,386	0.01%
2022/01/07	1	28.70	0	0.00	27.95	1	11,551	0.01%
2022/01/04	1	29.35	10	29.50	29.35	-9	12,557	-0.07%
2022/01/03	0	0.00	2	28.85	29.00	-2	13,097	-0.02%
2021/12/30	10	29.20	1	29.20	29.20	9	13,938	0.06%
2021/12/29	0	0.00	1	29.85	29.50	-1	14,225	-0.01%
2021/12/28	1	29.90	0	0.00	29.25	1	14,596	0.01%
2021/12/27	1	29.25	0	0.00	29.25	1	15,436	0.01%
2021/12/22	1	30.85	0	0.00	30.60	1	17,714	0.01%
2021/12/21	3	31.28	3	31.55	31.35	0	17,683	0.00%
2021/12/17	1	30.60	0	0.00	29.95	1	17,573	0.01%
2021/12/15	1	30.20	0	0.00	29.75	1	17,501	0.01%
2021/12/14	1	29.00	1	29.20	29.00	0	17,464	0.00%
2021/12/09	1	31.65	2	30.85	31.10	-1	17,714	-0.01%
2021/12/08	2	31.70	7	31.63	31.20	-5	17,835	-0.03%
2021/12/07	9	30.18	8	30.38	30.95	1	17,465	0.01%
2021/12/06	15	29.47	19	30.08	30.05	-4	17,332	-0.02%
2021/12/02	3	29.53	1	29.55	29.40	2	17,458	0.01%
2021/12/01	0	0.00	2	28.50	28.65	-2	17,372	-0.01%
2021/11/30	4	27.93	8	28.94	29.00	-4	17,498	-0.02%
2021/11/29	9	26.38	10	27.34	27.15	-1	17,572	-0.01%
2021/11/26	1	27.40	1	28.10	27.40	0	17,809	0.00%
2021/11/25	2	29.13	1	28.85	28.85	1	17,935	0.01%
2021/11/24	5	28.68	7	29.21	30.05	-2	18,295	-0.01%
2021/11/23	1	28.35	7	28.95	28.70	-6	18,414	-0.03%
2021/11/22	2	28.13	2	28.15	28.00	0	19,057	0.00%
2021/11/19	0	0.00	1	28.70	27.70	-1	20,488	0.00%
2021/11/17	4	28.76	3	28.37	28.35	1	22,237	0.00%
2021/11/16	16	29.53	18	29.55	29.50	-2	22,449	-0.01%
2021/11/15	3	28.73	2	28.78	28.55	1	22,949	0.00%
2021/11/12	18	29.14	17	29.32	29.20	1	23,397	0.00%
2021/11/11	3	29.58	4	29.96	29.30	-1	23,441	0.00%
2021/11/10	5	29.67	6	29.79	29.60	-1	23,428	0.00%
2021/11/09	11	30.11	10	30.00	30.00	1	23,447	0.00%
2021/11/08	3	29.50	11	29.32	29.70	-8	23,286	-0.03%
2021/11/05	10	28.05	10	28.40	28.40	0	23,459	0.00%
2021/11/04	10	28.75	11	28.40	28.35	-1	23,601	0.00%
2021/11/03	24	28.91	18	29.07	28.60	6	23,613	0.03%
2021/11/02	1	28.55	10	28.37	28.15	-9	23,632	-0.04%
2021/11/01	6	27.88	1	27.60	27.80	5	23,536	0.02%
2021/10/29	3	27.10	3	27.90	27.70	0	23,490	0.00%
2021/10/26	1	27.80	1	28.25	28.85	0	24,010	0.00%
2021/10/25	0	0.00	4	28.18	28.05	-4	24,425	-0.02%
2021/10/22	5	27.78	2	27.40	27.40	3	24,559	0.01%
2021/10/21	0	0.00	3	29.15	29.00	-3	24,781	-0.01%
2021/10/20	3	29.15	0	0.00	28.85	3	24,809	0.01%
2021/10/19	0	0.00	2	29.55	29.15	-2	25,173	-0.01%
2021/10/18	4	28.66	10	29.02	29.20	-6	25,495	-0.02%
2021/10/14	16	31.18	14	31.20	30.90	2	25,577	0.01%
2021/10/13	14	33.43	11	31.93	31.90	3	25,525	0.01%
2021/10/12	16	34.25	6	33.91	33.65	10	26,659	0.04%
2021/10/08	7	36.44	12	36.60	36.25	-5	27,292	-0.02%
2021/10/07	5	36.84	24	37.14	36.40	-19	27,775	-0.07%
2021/10/06	27	35.83	11	34.09	34.00	16	27,723	0.06%
2021/10/05	32	35.57	29	35.55	35.95	3	28,502	0.01%
2021/10/04	37	36.53	23	36.55	36.50	14	28,379	0.05%
2021/10/01	4	38.61	13	37.43	35.90	-9	27,858	-0.03%
2021/09/30	24	38.60	26	39.65	39.85	-2	27,282	-0.01%
2021/09/29	1	36.80	3	37.23	36.25	-2	26,780	-0.01%
2021/09/28	7	35.57	6	35.50	35.50	1	26,681	0.00%
2021/09/27	0	0.00	11	37.03	36.50	-11	26,967	-0.04%
2021/09/24	10	37.10	2	36.60	37.05	8	27,389	0.03%
2021/09/23	7	35.97	6	36.00	36.00	1	27,895	0.00%
2021/09/22	0	0.00	1	35.80	35.45	-1	28,899	0.00%
2021/09/17	0	0.00	2	36.25	36.40	-2	29,389	-0.01%
2021/09/15	2	37.23	2	37.48	37.05	0	31,292	0.00%
2021/09/14	1	38.05	2	37.88	37.00	-1	33,519	0.00%
2021/09/13	1	37.10	1	37.15	37.20	0	34,893	0.00%
2021/09/10	2	35.98	1	35.70	35.85	1	35,042	0.00%
2021/09/09	7	35.47	6	35.30	35.30	1	35,802	0.00%
2021/09/08	0	0.00	2	36.35	36.20	-2	36,746	-0.01%
2021/09/07	3	37.45	2	36.80	36.35	1	37,562	0.00%
2021/09/06	0	0.00	1	37.95	35.80	-1	38,023	0.00%
2021/09/03	1	37.95	13	37.93	37.70	-12	38,313	-0.03%
2021/09/02	15	38.52	19	38.94	38.90	-4	38,214	-0.01%
2021/09/01	59	39.50	61	38.82	38.50	-2	38,146	-0.01%
2021/08/31	4	40.78	1	40.50	40.40	3	38,165	0.01%
2021/08/30	71	42.30	60	42.64	41.60	11	38,191	0.03%
2021/08/27	35	41.46	29	41.76	41.00	6	37,861	0.02%
2021/08/26	57	43.28	53	43.21	42.75	4	37,985	0.01%
2021/08/25	61	42.12	49.4	42.50	43.10	11.6	38,102	0.03%
2021/08/24	424	40.19	424	40.20	43.25	0	36,942	0.00%	大買/大賣/
2021/08/20	7	35.74	8	35.65	35.80	-1	35,917	0.00%
2021/08/19	15	36.39	15	36.25	34.50	0	36,090	0.00%
2021/08/18	4	35.65	5	34.20	35.70	-1	35,873	0.00%
2021/08/17	9	34.20	11	33.71	33.10	-2	36,218	-0.01%
2021/08/16	8	34.52	1	34.35	33.95	7	37,250	0.02%
2021/08/13	0	0.00	2	35.95	34.90	-2	37,687	-0.01%
2021/08/12	2	35.75	3	35.68	35.95	-1	37,874	0.00%
2021/08/11	1	36.10	0	0.00	35.40	1	38,208	0.00%
2021/08/10	6	38.18	0	0.00	37.10	6	38,133	0.02%
2021/08/09	1	39.00	0	0.00	38.20	1	38,463	0.00%
2021/08/06	5	39.11	7	39.86	38.25	-2	38,865	-0.01%
2021/08/05	0	0.00	1	38.15	37.55	-1	38,783	0.00%
2021/08/04	0	0.00	3	38.78	38.50	-3	39,050	-0.01%
2021/08/03	2	38.95	0	0.00	38.25	2	40,143	0.00%
2021/08/02	1	39.55	5.1	38.98	38.90	-4.1	40,483	-0.01%
2021/07/30	15	41.29	11.1	38.85	38.40	3.9	40,492	0.01%
2021/07/29	27.1	39.70	28	40.11	41.90	-0.9	40,012	0.00%
2021/07/28	2	37.83	1	37.70	38.20	1	39,583	0.00%
2021/07/27	5	38.25	1	38.40	37.65	4	39,417	0.01%
2021/07/26	2	39.20	7	39.06	38.60	-5	39,346	-0.01%
2021/07/23	13	40.68	7	41.06	40.30	6	39,342	0.02%
2021/07/22	7	39.54	4	38.41	39.90	3	39,101	0.01%
2021/07/21	5	40.68	12	38.99	38.75	-7	38,911	-0.02%
2021/07/20	1	42.70	18	41.21	41.35	-17	38,951	-0.04%
2021/07/19	1	45.25	40	45.00	43.75	-39	40,114	-0.10%
2021/07/16	109	47.29	64	47.19	44.85	45	41,146	0.11%	大買/
2021/07/15	13	45.29	13	45.26	46.40	0	41,185	0.00%
2021/07/14	27	42.02	104	41.58	42.20	-77	42,389	-0.18%	大賣/
2021/07/13	4	44.83	45	42.89	43.00	-41	42,183	-0.10%
2021/07/12	35	49.69	23	49.59	46.40	12	42,060	0.03%
2021/07/09	4	48.73	14	49.31	49.00	-10	41,030	-0.02%
2021/07/08	38	50.03	16	49.51	50.90	22	41,077	0.05%
2021/07/07	2	47.43	0	0.00	46.35	2	40,963	0.00%
2021/07/06	6	48.60	6.2	48.08	47.70	-0.2	40,853	0.00%
2021/07/05	4	49.18	23	49.26	49.00	-19	40,576	-0.05%
2021/07/02	25.3	55.07	52	55.26	54.00	-26.8	40,090	-0.07%
2021/07/01	41	56.00	18	55.64	56.50	23	39,808	0.06%
2021/06/30	48	53.00	17	51.69	53.90	31	39,398	0.08%
2021/06/29	8	51.66	11	50.74	51.90	-3	38,902	-0.01%
2021/06/28	10	47.57	12	49.78	49.90	-2	38,022	-0.01%
2021/06/25	14	45.40	2	45.40	45.40	12	37,521	0.03%
2021/06/24	7	41.04	19.7	41.19	41.30	-12.7	37,242	-0.03%
2021/06/23	93.1	37.29	97	37.21	37.55	-3.9	35,612	-0.01%
2021/06/22	68	39.61	68	38.52	39.90	0	33,373	0.00%
2021/06/21	1	36.30	0	0.00	36.30	1	31,830	0.00%
2021/06/18	11	31.71	4	31.94	33.00	7	31,713	0.02%
2021/06/17	14	28.34	22	29.67	30.00	-8	31,502	-0.03%
2021/06/16	113	29.08	80	29.16	28.50	33	30,980	0.11%	大買/
2021/06/15	6	29.24	6	29.16	29.45	0	30,498	0.00%
2021/06/11	4	27.65	14	27.95	27.25	-10	29,919	-0.03%
2021/06/09	0	0.00	3	26.55	26.20	-3	31,097	-0.01%
2021/06/08	1	27.65	1	27.65	26.80	0	30,947	0.00%
2021/06/07	1	26.25	2	26.33	26.20	-1	30,768	0.00%
2021/06/04	21	28.58	5	28.11	27.20	16	30,468	0.05%
2021/06/03	12	28.43	15	28.52	28.75	-3	30,316	-0.01%
2021/06/02	94	28.97	45	28.50	28.75	49	30,021	0.16%
2021/06/01	122	27.12	105	27.90	27.60	17	29,193	0.06%	大買/大賣/
2021/05/31	22	26.62	22	26.28	26.20	0	28,839	0.00%
2021/05/28	6	26.49	3	26.27	26.50	3	28,437	0.01%
2021/05/27	14	25.93	26	25.91	25.70	-12	28,111	-0.04%
2021/05/26	15	25.71	17	26.13	26.05	-2	27,653	-0.01%
2021/05/25	26	26.09	25	26.16	26.20	1	27,292	0.00%
2021/05/24	35	26.17	43	26.81	26.75	-8	26,502	-0.03%
2021/05/21	1	24.45	21	24.68	25.10	-20	25,387	-0.08%
2021/05/20	23	23.85	7	24.48	23.45	16	24,952	0.06%
2021/05/19	4	24.58	12	23.95	24.65	-8	25,004	-0.03%
2021/05/18	1	23.15	2	23.55	23.55	-1	24,640	0.00%
2021/05/17	66	21.57	69	22.34	21.45	-3	24,438	-0.01%
2021/05/14	77	24.16	45	23.30	23.30	32	23,925	0.13%
2021/05/12	16	29.33	3	29.63	28.70	13	22,988	0.06%
2021/05/11	40	35.37	45	33.09	31.85	-5	22,719	-0.02%
2021/05/10	27	33.10	2	33.53	35.00	25	21,623	0.12%
2021/05/07	15	30.70	7	32.91	33.10	8	21,216	0.04%
2021/05/06	2	31.20	5	30.12	30.10	-3	20,974	-0.01%
2021/05/05	2	30.53	6	29.13	30.05	-4	20,872	-0.02%
2021/05/04	2	29.95	2	29.95	29.95	0	20,732	0.00%
2021/05/03	11	34.43	7	34.56	33.25	4	20,590	0.02%
2021/04/29	3	32.13	1	32.00	32.50	2	20,313	0.01%
2021/04/28	1	31.95	2	32.05	31.85	-1	20,265	0.00%
2021/04/27	4	32.50	9	32.94	33.20	-5	20,165	-0.02%
2021/04/26	19	32.69	28	32.44	33.50	-9	19,984	-0.05%
2021/04/23	26	32.07	19	33.49	31.20	7	19,692	0.04%
2021/04/22	6	32.15	24	33.64	33.00	-18	18,534	-0.10%
2021/04/21	31	30.32	65	31.21	31.25	-34	17,455	-0.19%
2021/04/20	19	28.12	55	28.38	28.45	-36	16,089	-0.22%
2021/04/19	6	25.23	13	25.33	25.90	-7	14,151	-0.05%
2021/04/16	5	22.90	6	23.33	23.55	-1	13,651	-0.01%
2021/04/15	5	21.95	0	0.00	21.95	5	13,176	0.04%
2021/04/14	7	21.97	0	0.00	21.75	7	13,512	0.05%
2021/04/13	4	22.10	9	22.07	21.65	-5	13,634	-0.04%
2021/04/12	0	0.00	20	21.48	21.50	-20	13,664	-0.15%
2021/04/09	1	21.50	0	0.00	21.20	1	14,108	0.01%
2021/04/08	20	21.88	10	21.85	21.85	10	14,351	0.07%
2021/04/07	10	21.75	10	21.85	21.85	0	14,772	0.00%
2021/04/06	21	21.72	28	21.93	21.90	-7	16,249	-0.04%
2021/04/01	8	21.77	1	21.90	21.75	7	17,038	0.04%
2021/03/31	3	22.00	0	0.00	21.90	3	17,566	0.02%
2021/03/29	1.6	21.66	0	0.00	21.50	1.6	18,039	0.01%
2021/03/26	4	20.80	2	20.90	21.30	2	19,605	0.01%
2021/03/25	10	21.30	10	20.65	20.65	0	20,652	0.00%
2021/03/24	20	21.20	20	21.25	21.25	0	21,196	0.00%
2021/03/23	10	22.40	10	21.80	21.80	0	21,080	0.00%
2021/03/22	1	23.15	4	23.20	23.00	-3	20,831	-0.01%
2021/03/19	5	23.13	1	22.80	22.50	4	20,375	0.02%
2021/03/18	5	22.56	26	22.68	22.55	-21	20,022	-0.10%
2021/03/17	2	21.95	5	21.80	21.85	-3	19,727	-0.02%
2021/03/16	53	22.89	21	22.77	22.60	32	19,870	0.16%
2021/03/15	13	21.59	14	21.71	22.00	-1	19,908	-0.01%
2021/03/12	11	19.86	13	20.10	20.00	-2	19,489	-0.01%
2021/03/10	0	0.00	1	19.90	19.95	-1	19,392	-0.01%
2021/03/09	3	19.65	2	19.80	19.95	1	19,393	0.01%
2021/03/05	10	19.95	10	19.65	19.65	0	19,139	0.00%
2021/03/04	8	20.03	8	20.06	20.00	0	19,102	0.00%
2021/03/03	1	19.55	1	19.65	20.00	0	19,161	0.00%
2021/03/02	1	20.10	1	20.20	19.55	0	19,315	0.00%
2021/02/25	0	0.00	2	19.65	20.00	-2	19,285	-0.01%
2021/02/24	12	19.87	13	19.61	19.50	-1	19,241	-0.01%
2021/02/22	4	20.20	4	20.40	20.25	0	19,128	0.00%
2021/02/19	16	19.65	0	0.00	20.00	16	18,983	0.08%
2021/02/18	6	19.13	7	19.23	19.80	-1	18,564	-0.01%
2021/02/03	0	0.00	40	17.65	17.65	-40	18,522	-0.22%
2021/02/02	1	18.20	0	0.00	17.90	1	18,517	0.01%
2021/01/25	22	19.07	20	19.00	19.00	2	18,154	0.01%
2021/01/22	0	0.00	1	18.40	18.95	-1	18,049	-0.01%
2021/01/21	14	18.47	14	18.33	18.25	0	17,920	0.00%
2021/01/20	20	18.98	20	18.05	18.05	0	17,762	0.00%
2021/01/19	11	19.37	0	0.00	19.30	11	17,600	0.06%
2021/01/18	10	18.75	12	19.41	19.55	-2	17,527	-0.01%
2021/01/15	21	20.40	40	19.75	19.80	-19	17,371	-0.11%
2021/01/14	7	21.26	16	21.06	20.95	-9	17,105	-0.05%
2021/01/13	0	0.00	20	20.60	20.60	-20	16,799	-0.12%
2021/01/12	23	21.27	20	20.60	20.60	3	16,661	0.02%
2021/01/11	32	21.52	32	21.80	21.75	0	16,399	0.00%
2021/01/08	14	20.59	15	20.64	20.60	-1	16,071	-0.01%
2021/01/07	27	20.18	28	20.48	20.65	-1	15,843	-0.01%
2021/01/06	36	22.43	25	21.39	21.10	11	15,420	0.07%
2021/01/05	24	22.77	27	22.79	22.85	-3	14,979	-0.02%
2021/01/04	21	22.95	12	23.47	23.35	9	14,715	0.06%
2020/12/31	13	22.63	2	22.85	22.70	11	14,154	0.08%
2020/12/30	66	22.26	5	22.57	22.50	61	13,819	0.44%
2020/12/29	48	23.85	62	24.76	23.40	-14	13,373	-0.10%
2020/12/28	17	22.51	22	22.75	22.95	-5	11,946	-0.04%
2020/12/25	28	20.77	17	21.19	20.90	11	11,038	0.10%
2020/12/24	24	19.81	24	19.87	19.80	0	10,507	0.00%
2020/12/23	10	19.25	10	20.00	20.00	0	10,363	0.00%
2020/12/22	109	21.42	106	20.56	19.80	3	9,933	0.03%	大買/大賣/
2020/12/21	4	19.80	75	20.21	20.45	-71	8,294	-0.86%
2020/12/18	0	0.00	9	18.16	18.60	-9	7,201	-0.12%
2020/12/15	4	17.33	1	17.35	17.35	3	6,431	0.05%
2020/12/14	0	0.00	2	17.20	17.55	-2	6,229	-0.03%
2020/12/11	42	16.89	0	0.00	16.75	42	6,034	0.70%
2020/12/10	8	17.67	66	17.37	17.35	-58	5,814	-1.00%
2020/12/09	5	18.65	5	18.60	18.60	0	5,442	0.00%
2020/12/08	3	17.20	4	17.85	17.85	-1	4,384	-0.02%
2020/12/07	1	16.20	1	16.00	16.25	0	4,114	0.00%
2020/12/02	0	0.00	10	15.75	15.70	-10	4,129	-0.24%
2020/11/27	20	15.65	0	0.00	15.75	20	4,077	0.49%
2020/11/26	22	15.45	3	15.78	16.00	19	4,002	0.47%
2020/11/25	22	15.32	0	0.00	15.25	22	3,984	0.55%
2020/11/17	0	0.00	20	14.90	14.90	-20	3,994	-0.50%
2020/11/16	20	14.85	0	0.00	14.85	20	4,010	0.50%
2020/11/11	2	14.65	0	0.00	14.80	2	3,838	0.05%
2020/11/09	10	14.30	10	14.40	14.40	0	3,846	0.00%
2020/11/02	0	0.00	20	14.15	14.15	-20	3,916	-0.51%
2020/10/30	20	14.25	0	0.00	14.25	20	3,916	0.51%
2020/10/26	0	0.00	15	14.90	14.90	-15	3,868	-0.39%
2020/10/22	15	14.35	0	0.00	14.70	15	3,813	0.39%
2020/10/19	10	14.25	10	14.37	14.35	0	3,753	0.00%
2020/10/08	10	15.45	10	15.15	15.15	0	3,595	0.00%
2020/10/05	4	15.75	7	15.77	15.95	-3	3,387	-0.09%
2020/09/28	2	15.10	2	14.85	15.15	0	3,157	0.00%
2020/09/25	15	14.15	16	14.17	14.15	-1	3,044	-0.03%
2020/09/14	3	14.75	2	14.85	14.95	1	3,089	0.03%
2020/09/11	20	14.90	40	14.55	14.55	-20	3,156	-0.63%
2020/09/10	20	15.15	20	14.95	14.95	0	3,094	0.00%
2020/09/09	0	0.00	30	15.40	15.40	-30	3,004	-1.00%
2020/09/08	40	15.50	50	15.30	15.30	-10	2,964	-0.34%
2020/09/07	22	15.33	20	15.60	15.60	2	2,894	0.07%
2020/09/04	20	15.00	20	15.23	15.25	0	2,783	0.00%
2020/09/03	20	15.30	20	15.30	15.30	0	2,786	0.00%
2020/09/02	40	15.43	40	15.30	15.30	0	2,782	0.00%
2020/09/01	10	15.55	10	15.55	15.55	0	2,750	0.00%
2020/08/31	0	0.00	26	15.95	15.95	-26	2,710	-0.96%
2020/08/27	22	15.75	0	0.00	15.55	22	2,475	0.89%
2020/08/20	5	14.70	2	15.10	14.60	3	2,134	0.14%
2020/08/19	50	15.36	0	0.00	15.25	50	2,088	2.39%
2020/08/14	10	15.35	0	0.00	15.35	10	1,982	0.50%
2020/08/13	0	0.00	2	14.75	14.75	-2	1,899	-0.11%
2020/08/11	10	14.65	10	14.60	14.60	0	1,880	0.00%
2020/08/10	2	14.40	0	0.00	14.70	2	1,828	0.11%
2020/08/04	0	0.00	10	14.15	14.15	-10	1,818	-0.55%
2020/07/31	0	0.00	1	14.20	14.30	-1	1,860	-0.05%
2020/07/28	5	13.40	0	0.00	13.40	5	1,879	0.27%
2020/07/22	0	0.00	20.3	14.30	14.30	-20.3	1,988	-1.02%
2020/07/20	20	14.25	20	14.35	14.35	0	2,033	0.00%
2020/07/16	22	14.45	20	14.45	14.45	2	2,285	0.09%
2020/07/15	15	14.55	15	14.50	14.50	0	2,296	0.00%
2020/07/09	2	15.00	0	0.00	14.95	2	2,360	0.08%
2020/07/08	5	15.25	0	0.00	15.30	5	2,336	0.21%
2020/07/07	0.3	15.85	0	0.00	15.85	0.3	2,317	0.01%
2020/07/06	0	0.00	2	15.65	15.70	-2	2,280	-0.09%
2020/07/01	0	0.00	1	15.30	15.30	-1	2,318	-0.04%
2020/06/30	0	0.00	20	15.15	15.15	-20	2,362	-0.85%
2020/06/24	20	15.15	20	15.20	15.20	0	2,408	0.00%
2020/06/23	20	15.30	0	0.00	15.15	20	2,410	0.83%
2020/06/22	11	15.30	0	0.00	15.30	11	2,401	0.46%
2020/06/19	26	15.67	0	0.00	15.50	26	2,397	1.08%
2020/06/18	0	0.00	3	15.52	15.55	-3	2,268	-0.13%
2020/06/17	0	0.00	4	14.95	14.95	-4	2,169	-0.18%
2020/06/16	0	0.00	2	14.75	14.80	-2	2,167	-0.09%
2020/06/12	20	14.05	20	14.35	14.35	0	2,217	0.00%
2020/06/11	10	15.10	0	0.00	14.60	10	2,309	0.43%
2020/06/10	0	0.00	6	15.05	15.05	-6	2,298	-0.26%
2020/06/09	20	14.75	0	0.00	14.80	20	2,317	0.86%
2020/06/08	30	14.75	0	0.00	14.70	30	2,325	1.29%
2020/06/05	2	14.80	0	0.00	14.65	2	2,326	0.09%
2020/06/04	0	0.00	20	14.42	14.40	-20	2,317	-0.86%
2020/06/02	22	14.10	0	0.00	14.15	22	2,319	0.95%
2020/05/27	0	0.00	1	14.30	14.30	-1	2,313	-0.04%
2020/05/21	2	14.40	0	0.00	14.25	2	2,323	0.09%
2020/05/19	10	13.95	10	14.00	14.00	0	2,302	0.00%
2020/05/14	5	14.10	0	0.00	13.85	5	2,304	0.22%
2020/05/07	0	0.00	0	14.55	14.60	0	2,260	0.00%
2020/05/05	0	0.00	0	14.50	14.60	0	2,245	0.00%
2020/05/04	0	0.00	0	14.40	14.30	0	2,269	0.00%
2020/04/30	2	14.80	0	0.00	14.80	2	2,271	0.09%
2020/04/29	4	14.75	0	0.00	14.95	4	2,330	0.17%
2020/04/28	0	0.00	2	14.60	14.70	-2	2,330	-0.09%
2020/04/27	2	14.85	0	0.00	14.70	2	2,335	0.09%
2020/04/23	16	14.49	20	14.57	14.60	-4	2,284	-0.18%
2020/04/22	4	14.11	0	0.00	14.20	4	2,242	0.18%
2020/04/21	0	0.00	2	14.50	14.50	-2	2,227	-0.09%
2020/04/20	0	0.00	4	13.70	13.75	-4	2,026	-0.20%
2020/04/15	4	13.15	0	0.00	13.50	4	1,969	0.20%
2020/04/14	2	12.70	4	12.93	13.00	-2	1,937	-0.10%
2020/04/10	0	0.00	2	12.65	12.70	-2	1,924	-0.10%
2020/04/09	4	12.40	0	0.00	12.25	4	1,912	0.21%
2020/04/06	0	0.00	1	11.80	12.10	-1	1,839	-0.05%
2020/03/30	1	11.05	0	0.00	11.00	1	1,745	0.06%
2020/03/24	0	0.00	4	10.23	10.25	-4	1,738	-0.23%
2020/03/23	0	0.00	4	9.87	9.81	-4	1,737	-0.23%
2020/03/20	6	9.98	2	10.10	10.05	4	1,743	0.23%
2020/03/05	0	0.00	10	13.50	13.50	-10	1,379	-0.72%
2020/02/27	5	13.30	0	0.00	13.40	5	1,397	0.36%
2020/02/24	20	13.85	10	13.75	13.75	10	1,390	0.72%
2020/02/19	20	13.85	20	14.15	14.15	0	1,406	0.00%
2020/02/05	10	13.35	10	13.30	13.30	0	1,375	0.00%
2020/02/03	10	13.40	0	0.00	13.50	10	1,325	0.75%
2020/01/30	1	15.30	0	0.00	14.85	1	1,202	0.08%
2020/01/16	2	15.80	0	0.00	15.90	2	1,181	0.17%
2020/01/15	8	15.65	0	0.00	15.85	8	1,171	0.68%
2020/01/14	5	15.95	0	0.00	16.10	5	1,137	0.44%
2019/12/31	4	16.70	2	16.95	16.85	2	1,400	0.14%
2019/12/20	2	17.10	0	0.00	16.95	2	1,485	0.13%
2019/12/16	0	0.00	2	16.50	16.50	-2	1,452	-0.14%
2019/12/10	0	0.00	1	16.40	16.35	-1	1,476	-0.07%
2019/12/09	0	0.00	1	15.90	15.70	-1	1,486	-0.07%
2019/12/05	127	15.75	127	15.91	15.90	0	1,592	0.00%	大買/大賣/
2019/12/04	125	15.85	125	15.98	16.05	0	1,627	0.00%	大買/大賣/
2019/12/02	80	15.87	80	16.00	16.00	0	1,710	0.00%
2019/11/28	1	16.20	0	0.00	16.10	1	1,817	0.06%
2019/11/05	2	16.25	0	0.00	16.35	2	1,978	0.10%
2019/10/17	2	17.10	0	0.00	17.10	2	2,296	0.09%
2019/10/16	0	0.00	2	17.55	17.40	-2	2,331	-0.09%
2019/10/14	0	0.00	9	17.66	17.75	-9	2,267	-0.40%
2019/10/09	0	0.00	6	16.97	16.85	-6	2,160	-0.28%
2019/10/02	2	16.40	0	0.00	16.45	2	2,104	0.10%
2019/09/25	4	16.53	0	0.00	16.50	4	2,028	0.20%
2019/09/04	0	0.00	2	17.30	17.30	-2	1,639	-0.12%
2019/09/03	4	17.45	0	0.00	17.25	4	1,598	0.25%
2019/08/07	10	15.75	10	15.70	15.70	0	1,327	0.00%
2019/07/26	20	17.35	20	17.10	17.10	0	1,265	0.00%
2019/07/25	4	17.43	0	0.00	17.40	4	1,256	0.32%
2019/07/23	0	0.00	6	17.92	17.95	-6	1,123	-0.53%
2019/07/22	4	17.95	0.5	17.70	17.70	3.5	1,073	0.33%
2019/07/19	0	0.00	2	17.40	17.40	-2	1,048	-0.19%
2019/07/18	4	17.40	0	0.00	17.30	4	1,050	0.38%
2019/07/10	4	16.80	0	0.00	16.90	4	1,153	0.35%
2019/07/09	0	0.00	2	16.75	16.70	-2	1,149	-0.17%
2019/07/04	2	16.75	0	0.00	16.80	2	1,149	0.17%
2019/07/03	0	0.00	2	16.35	16.45	-2	1,138	-0.18%
2019/06/25	2	16.10	0	0.00	15.90	2	1,131	0.18%
2019/06/21	0	0.00	2	15.88	15.90	-2	1,120	-0.18%
2019/05/21	2	15.35	0	0.00	15.55	2	1,214	0.16%
2019/05/20	10	15.15	0	0.00	15.20	10	1,221	0.82%
2019/05/15	7	15.74	0	0.00	15.70	7	1,103	0.63%
2019/05/06	0	0.00	4	17.05	16.95	-4	1,043	-0.38%
2019/04/25	0	0.00	2	17.70	17.45	-2	981	-0.20%
2019/04/18	2	17.15	1	16.95	17.10	1	835	0.12%
2019/04/11	0	0.00	2	16.15	16.20	-2	747	-0.27%
2019/03/13	0	0.00	1	15.95	15.95	-1	952	-0.10%
2019/01/21	0	0.00	2	15.55	15.65	-2	1,283	-0.16%
2019/01/07	0	0.00	2	16.10	16.10	-2	1,993	-0.10%
2018/12/26	0	0.00	2	15.65	15.55	-2	2,722	-0.07%
2018/12/25	0	0.00	2	15.70	15.50	-2	2,726	-0.07%
2018/12/24	0	0.00	2	15.80	15.90	-2	2,706	-0.07%
2018/12/21	2	15.95	0	0.00	15.90	2	2,710	0.07%
2018/12/18	4	16.28	0	0.00	16.35	4	2,742	0.15%
2018/12/17	2	16.25	3	16.87	16.70	-1	2,725	-0.04%
2018/12/14	2	16.40	1	16.35	16.25	1	2,688	0.04%
2018/12/11	0	0.00	1	16.55	16.40	-1	2,695	-0.04%
2018/12/06	2	16.15	0	0.00	16.10	2	2,715	0.07%
2018/12/05	0	0.00	1	16.10	16.20	-1	2,718	-0.04%
2018/12/04	2	16.35	0	0.00	16.25	2	2,742	0.07%
2018/11/30	0	0.00	1	16.30	16.00	-1	2,737	-0.04%
2018/11/27	0	0.00	3	16.02	15.90	-3	2,715	-0.11%
2018/11/21	0	0.00	2	15.50	15.50	-2	2,708	-0.07%
2018/11/20	4	15.60	0	0.00	15.60	4	2,707	0.15%
2018/11/19	0	0.00	1	15.55	15.55	-1	2,713	-0.04%
2018/11/16	0	0.00	8	15.25	15.30	-8	2,727	-0.29%
2018/11/13	2	14.90	0	0.00	15.00	2	2,743	0.07%
2018/11/12	1	15.20	0	0.00	15.20	1	2,733	0.04%
2018/11/09	2	15.05	0	0.00	15.10	2	2,785	0.07%
2018/11/01	1	15.15	0	0.00	15.40	1	3,083	0.03%
2018/10/31	0	0.00	2	15.70	15.95	-2	3,169	-0.06%
2018/10/29	5	14.85	0	0.00	14.95	5	3,252	0.15%
2018/10/26	4	14.95	0	0.00	15.05	4	3,331	0.12%
2018/10/25	2	15.40	2	15.50	15.25	0	3,303	0.00%
2018/10/24	8	16.38	4	16.51	16.35	4	3,249	0.12%
2018/10/23	2	17.05	0	0.00	17.05	2	3,223	0.06%
2018/10/19	2	17.60	0	0.00	17.45	2	3,235	0.06%
2018/10/18	0	0.00	3	17.53	17.70	-3	3,255	-0.09%
2018/10/17	1	17.05	1	17.20	17.30	0	3,233	0.00%
2018/10/16	3	17.18	0	0.00	17.15	3	3,159	0.09%
2018/10/15	3	18.02	5	18.33	18.05	-2	3,026	-0.07%
2018/10/12	4	17.75	0	0.00	17.65	4	2,807	0.14%
2018/10/11	0	0.00	5	17.99	18.00	-5	2,612	-0.19%
2018/10/09	4	17.10	6	17.21	17.60	-2	2,327	-0.09%
2018/10/08	0	0.00	3	16.18	16.30	-3	2,130	-0.14%
2018/10/04	2	15.55	0	0.00	15.60	2	2,071	0.10%
2018/10/03	0	0.00	1	15.90	15.90	-1	2,061	-0.05%
2018/09/28	0	0.00	1	15.70	15.65	-1	2,039	-0.05%
2018/09/27	2	15.65	2	15.60	15.65	0	2,036	0.00%
2018/09/26	2	15.45	0	0.00	15.40	2	2,022	0.10%
2018/09/25	0	0.00	2	15.65	15.75	-2	2,004	-0.10%
2018/09/11	2	15.50	0	0.00	15.45	2	2,002	0.10%
2018/08/31	2	16.30	0	0.00	16.30	2	1,876	0.11%
2018/08/29	1	16.50	0	0.00	16.45	1	1,868	0.05%
2018/08/24	0	0.00	1	16.80	16.60	-1	1,858	-0.05%
2018/08/23	0	0.00	2	16.83	16.80	-2	1,855	-0.11%
2018/08/20	0	0.00	3	16.48	16.55	-3	1,825	-0.16%
2018/08/16	2	16.08	0	0.00	16.10	2	1,790	0.11%
2018/08/13	1	16.45	0	0.00	16.55	1	1,609	0.06%
2018/08/10	5	17.54	2	17.53	17.50	3	1,526	0.20%
2018/08/09	1	18.05	0	0.00	18.05	1	1,473	0.07%
2018/08/08	1	17.75	0	0.00	18.20	1	1,465	0.07%
2018/08/06	4	17.65	3	17.90	17.90	1	1,255	0.08%
2018/08/02	0	0.00	4	16.96	17.00	-4	1,092	-0.37%
2018/07/25	4	16.55	0	0.00	16.20	4	879	0.46%
2018/07/24	0	0.00	2	16.50	16.40	-2	835	-0.24%
2018/07/13	10	15.10	0	0.00	15.05	10	841	1.19%
2018/07/05	0	0.00	2	15.45	15.50	-2	912	-0.22%
2018/06/22	10	16.20	0	0.00	16.20	10	843	1.19%
2018/04/27	5	17.25	0	0.00	17.30	5	1,010	0.50%
2018/04/17	2	17.75	0	0.00	17.65	2	1,124	0.18%
2018/04/16	0	0.00	2	17.85	17.80	-2	1,125	-0.18%
2018/02/06	5	18.50	0	0.00	18.55	5	1,168	0.43%
2018/01/03	4	21.70	0	0.00	21.35	4	959	0.42%