敬鵬 (2355)-凱基-新莊券商分點個股進出

台股 » 個股 » 敬鵬 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

敬鵬

(2355)

可現股當沖

股價
41.25
漲跌
▼1.40
漲幅
-3.28%
成交量
5,339張
產業
上市電子零組件類股
525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

敬鵬 (2355)籌碼相關－凱基-新莊券商分點個股進出

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-新莊券商分點個股進出
凱基-新莊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
2024/04/16	0	41.60	0	0.00	41.25	0	7,030	0.00%
2024/04/11	12	44.33	2	45.00	43.60	10	6,959	0.14%
2024/04/10	2	47.60	1	47.95	46.80	1	6,852	0.01%
2024/04/09	0	0.00	1	47.25	47.65	-1	6,889	-0.01%
2024/04/08	2	48.00	0	0.00	47.45	2	6,901	0.03%
2024/04/03	2	48.15	2.2	47.55	47.70	-0.2	6,914	0.00%
2024/04/02	0	0.00	1	47.35	47.35	-1	6,891	-0.01%
2024/04/01	1	47.50	0	0.00	47.55	1	6,970	0.01%
2024/03/29	2	46.10	0	0.00	46.10	2	6,988	0.03%
2024/03/22	0.2	47.40	3	47.45	47.30	-2.8	7,469	-0.04%
2024/03/21	1	47.00	0	0.00	47.20	1	7,598	0.01%
2024/03/20	3	47.62	1	47.55	47.15	2	7,699	0.03%
2024/03/19	1	47.30	4	47.53	47.70	-3	7,774	-0.04%
2024/03/15	7	45.50	2	45.75	45.50	5	7,922	0.06%
2024/03/14	0	0.00	1	46.05	45.65	-1	8,084	-0.01%
2024/03/13	1	46.35	0	0.00	45.45	1	8,346	0.01%
2024/03/12	1	47.05	0	0.00	46.80	1	8,887	0.01%
2024/03/11	0	0.00	2	46.70	46.90	-2	9,852	-0.02%
2024/03/08	5	46.94	0	0.00	46.25	5	10,342	0.05%
2024/03/07	9.2	47.84	1	49.50	46.90	8.2	11,429	0.07%
2024/03/06	5	47.45	0	0.00	48.35	5	11,790	0.04%
2024/03/05	16.7	48.86	12	48.48	48.20	4.7	11,802	0.04%
2024/03/04	9	50.57	3	50.43	50.20	6	11,705	0.05%
2024/03/01	14	51.10	8	51.24	51.00	6	11,795	0.05%
2024/02/29	24	52.65	14	52.13	52.30	10	11,842	0.08%
2024/02/27	11.6	51.76	14.2	51.36	51.60	-2.6	11,936	-0.02%
2024/02/26	21.1	52.63	10	52.48	52.30	11.1	11,994	0.09%
2024/02/23	4.7	51.10	7	50.66	50.50	-2.3	12,209	-0.02%
2024/02/22	15	51.53	15	50.99	51.70	0	12,938	0.00%
2024/02/21	6	51.63	12	51.30	50.80	-6	13,896	-0.04%
2024/02/20	4.6	51.38	3.1	51.24	51.10	1.6	14,376	0.01%
2024/02/19	60.3	53.02	59.1	52.13	52.00	1.2	14,854	0.01%
2024/02/16	2.6	49.72	6	50.53	51.40	-3.4	14,325	-0.02%
2024/02/15	21.1	46.80	6	46.61	46.80	15.1	14,148	0.11%
2024/02/05	0.1	45.15	0	0.00	45.20	0.1	14,059	0.00%
2024/02/02	3.4	45.48	0	0.00	45.50	3.4	14,031	0.02%
2024/01/31	2.9	45.20	0	0.00	44.75	2.9	13,959	0.02%
2024/01/30	1.1	45.30	0	0.00	45.50	1.1	13,979	0.01%
2024/01/26	0	0.00	2	43.65	43.75	-2	13,771	-0.01%
2024/01/25	6	43.95	0	0.00	43.25	6	13,765	0.04%
2024/01/24	0	0.00	1	44.40	44.00	-1	13,743	-0.01%
2024/01/23	1.2	44.08	0	0.00	44.35	1.2	13,745	0.01%
2024/01/17	2	43.85	2	43.40	43.35	0	13,713	0.00%
2024/01/16	2	43.80	2	44.05	44.70	0	13,685	0.00%
2024/01/12	2.2	44.37	2	44.30	44.20	0.2	13,669	0.00%
2024/01/08	1	46.50	0	0.00	46.40	1	13,847	0.01%
2024/01/05	3	47.15	1	47.15	46.90	2	13,924	0.01%
2024/01/04	0	0.00	10	48.00	47.65	-10	13,902	-0.07%
2024/01/03	1	48.25	2	49.00	48.70	-1	13,911	-0.01%
2024/01/02	0	0.00	0	50.80	49.80	0	13,883	0.00%
2023/12/29	0	0.00	1	50.20	50.30	-1	13,958	-0.01%
2023/12/28	4	50.48	20	49.70	49.60	-16	13,946	-0.11%
2023/12/27	1	50.30	1	50.10	50.40	0	14,070	0.00%
2023/12/26	1	50.30	6	50.03	49.85	-5	14,362	-0.03%
2023/12/25	20	49.05	4	48.99	49.05	16	14,370	0.11%
2023/12/22	3.2	50.67	4	49.14	49.70	-0.8	14,455	-0.01%
2023/12/21	2	49.80	1	49.45	49.60	1	14,389	0.01%
2023/12/20	2	49.40	10	49.50	49.10	-8	14,551	-0.05%
2023/12/19	2	49.65	1	48.75	49.55	1	14,524	0.01%
2023/12/18	1	49.85	21	50.07	49.50	-20	14,412	-0.14%
2023/12/15	1	51.20	1	51.40	51.10	0	14,355	0.00%
2023/12/14	1	52.30	0	0.00	52.30	1	14,397	0.01%
2023/12/13	19	53.19	17	53.25	53.00	2	14,460	0.01%
2023/12/12	2	52.95	0	0.00	53.00	2	14,353	0.01%
2023/12/11	13	53.64	0	0.00	53.20	13	14,348	0.09%
2023/12/08	11	54.61	6	54.28	54.10	5	14,584	0.03%
2023/12/07	17	55.66	108	54.62	54.10	-91	14,450	-0.63%	大賣/
2023/12/06	459	55.44	466	55.30	55.10	-7	13,994	-0.05%	大買/大賣/
2023/12/05	174	53.07	148	53.17	53.20	26	12,995	0.20%	大買/大賣/
2023/12/04	108	53.85	63	54.05	54.60	45	12,527	0.36%	大買/
2023/12/01	22	50.46	14	50.26	51.20	8	11,455	0.07%
2023/11/30	2	48.93	6	49.12	48.90	-4	11,019	-0.04%
2023/11/29	5	49.19	3	49.37	48.85	2	10,944	0.02%
2023/11/28	9	48.97	6	48.58	49.55	3	10,975	0.03%
2023/11/27	5	49.12	25	49.04	48.05	-20	11,017	-0.18%
2023/11/24	27	49.71	5	49.86	49.80	22	11,266	0.20%
2023/11/22	21.3	50.39	9.5	50.40	50.90	11.8	11,012	0.11%
2023/11/21	31.5	51.46	27	52.22	51.00	4.5	10,722	0.04%
2023/11/20	27	49.36	48	49.09	51.30	-21	10,020	-0.21%
2023/11/17	7	45.46	13	45.25	46.65	-6	9,205	-0.07%
2023/11/16	3	42.62	22	42.68	42.45	-19	8,739	-0.22%
2023/11/15	2	38.93	0	0.00	39.00	2	8,096	0.02%
2023/11/14	13	37.31	1	38.80	39.00	12	8,106	0.15%
2023/11/13	1	37.30	0	0.00	37.10	1	8,076	0.01%
2023/11/07	0	0.00	2	36.60	37.15	-2	8,319	-0.02%
2023/11/01	2	35.10	0	0.00	35.20	2	8,244	0.02%
2023/10/26	0	0.00	0.5	36.10	35.85	-0.5	8,244	-0.01%
2023/10/24	1	35.65	0	0.00	35.65	1	8,229	0.01%
2023/10/23	6	34.85	0.5	34.90	34.60	5.5	8,273	0.07%
2023/10/18	0.1	35.70	0	0.00	35.75	0.1	8,250	0.00%
2023/10/17	2.4	36.85	18	37.02	36.95	-15.6	8,149	-0.19%
2023/10/16	1.1	37.89	7	37.85	38.00	-5.9	8,081	-0.07%
2023/10/13	10.1	39.04	1	39.70	38.65	9.1	8,077	0.11%
2023/10/12	9	40.14	8	40.09	39.80	1	8,106	0.01%
2023/10/11	9	39.79	2	40.10	39.70	7	8,162	0.09%
2023/10/06	14.2	40.47	16	40.30	40.20	-1.9	8,090	-0.02%
2023/10/05	26	40.57	22	40.64	40.35	4	8,033	0.05%
2023/10/04	18	40.54	4	40.60	40.60	14	7,932	0.18%
2023/10/03	8	41.38	5	41.92	41.25	3	7,881	0.04%
2023/10/02	17	41.77	29.3	41.33	42.50	-12.3	7,728	-0.16%
2023/09/28	2	39.30	16	39.26	39.25	-14	7,412	-0.19%
2023/09/27	22.4	39.13	4	39.10	39.25	18.4	7,357	0.25%
2023/09/26	12	40.22	9	40.44	39.95	3	7,193	0.04%
2023/09/25	17	40.01	25.1	40.20	40.40	-8.1	7,002	-0.12%
2023/09/22	1	38.90	0	0.00	38.90	1	6,750	0.01%
2023/09/21	2	38.98	0	0.00	38.80	2	6,693	0.03%
2023/09/20	2	39.15	1.2	38.69	38.75	0.9	6,610	0.01%
2023/09/19	29	39.77	101.2	39.02	38.95	-72.2	6,505	-1.11%	大賣/
2023/09/18	92.3	39.68	15.2	39.59	39.50	77.1	6,313	1.22%
2023/09/15	1	39.00	0	0.00	38.70	1	6,107	0.02%
2023/09/14	1	38.00	1	39.25	39.00	0	6,023	0.00%
2023/09/13	14.1	40.00	2.1	40.12	38.10	12	5,870	0.20%
2023/09/12	5	38.10	3	38.52	38.45	2	5,420	0.04%
2023/09/11	1.1	36.97	0	0.00	37.65	1.1	5,251	0.02%
2023/09/06	10	39.25	10.2	39.50	39.65	-0.2	4,912	0.00%
2023/09/05	1	38.90	10	38.80	38.75	-9	4,783	-0.19%
2023/09/01	1.2	38.27	0	0.00	37.90	1.2	4,600	0.03%
2023/08/31	3.1	39.24	6.1	39.42	39.30	-3	4,441	-0.07%
2023/08/30	31	39.32	34	38.25	39.25	-3	4,190	-0.07%
2023/08/28	11.1	38.28	0	0.00	37.10	11.1	3,635	0.31%
2023/08/25	20	37.68	20.1	37.85	37.95	-0.1	3,477	0.00%
2023/08/24	10.1	37.90	10	36.65	36.60	0.1	3,256	0.00%
2023/08/23	4	36.50	29	37.08	37.35	-25	3,061	-0.82%
2023/08/21	0.1	34.55	0	0.00	35.00	0.1	2,605	0.00%
2023/08/18	5.1	35.64	7	35.29	34.70	-1.9	2,518	-0.08%
2023/08/17	3	33.43	4	35.50	35.70	-1	2,361	-0.04%
2023/08/16	1	34.00	0	0.00	34.40	1	2,184	0.05%
2023/08/15	5	34.70	0	0.00	34.30	5	2,097	0.24%
2023/08/14	2	34.60	0	0.00	34.30	2	2,005	0.10%
2023/08/11	1	33.70	2	33.98	34.50	-1	1,924	-0.05%
2023/08/10	0	0.00	1	33.00	32.70	-1	1,788	-0.06%
2023/08/08	1	33.45	0	0.00	33.70	1	1,743	0.06%
2023/07/31	4	34.60	0	0.00	34.10	4	1,653	0.24%
2023/07/28	1	34.45	0	0.00	34.65	1	1,613	0.06%
2023/07/26	6	35.45	0	0.00	34.50	6	1,491	0.40%
2023/07/25	0	0.00	1	35.55	35.20	-1	1,410	-0.07%
2023/07/20	0	0.00	1	36.00	35.20	-1	1,301	-0.08%
2023/07/18	0	0.00	5	36.15	36.20	-5	1,251	-0.40%
2023/07/17	10	36.65	11	36.35	36.35	-1	1,185	-0.08%
2023/07/14	6	34.95	1	35.20	35.00	5	1,040	0.48%
2023/07/06	0	0.00	5	33.53	34.05	-5	917	-0.55%
2023/07/05	0	0.00	3	32.92	32.90	-3	844	-0.36%
2023/06/29	1	31.55	0	0.00	31.55	1	910	0.11%
2023/06/16	10	32.05	0	0.00	32.05	10	1,023	0.98%
2023/06/02	0	0.00	2	32.10	31.85	-2	1,005	-0.20%
2023/05/12	1	29.90	0	0.00	30.20	1	1,001	0.10%
2023/04/24	0	0.00	4	32.00	32.10	-4	1,007	-0.40%
2023/04/13	0	0.00	1	33.20	32.75	-1	898	-0.11%
2023/03/29	4	31.80	0	0.00	32.00	4	710	0.56%
2023/03/24	0	0.00	9	31.50	31.35	-9	687	-1.31%
2023/03/23	0	0.00	7	31.04	31.00	-7	661	-1.06%
2023/03/13	13	29.11	0	0.00	29.05	13	607	2.14%
2023/03/10	1	29.55	0	0.00	29.55	1	608	0.16%
2023/03/09	0	0.00	1	30.20	30.00	-1	632	-0.16%
2023/03/08	0	0.00	1	30.35	30.40	-1	635	-0.16%
2023/03/07	1	30.15	0	0.00	30.15	1	635	0.16%
2023/02/16	0	0.00	10	29.88	30.00	-10	842	-1.19%
2023/02/07	0	0.00	107	30.04	30.15	-107	869	-12.31%	大賣/鉅額交易
2023/02/06	0	0.00	100	30.24	30.15	-100	861	-11.61%
2023/01/04	5	28.80	0	0.00	28.75	5	952	0.52%
2022/12/26	1	28.90	0	0.00	28.90	1	1,027	0.10%
2022/12/16	0	0.00	1	29.85	29.85	-1	1,057	-0.09%
2022/12/01	0	0.00	1	32.45	32.60	-1	1,013	-0.10%
2022/11/14	1	30.80	0	0.00	30.95	1	932	0.11%
2022/10/12	0	0.00	1	27.45	27.60	-1	787	-0.13%
2022/10/05	0	0.00	2	29.30	29.35	-2	833	-0.24%
2022/09/28	3	28.18	3	28.45	27.80	0	852	0.00%
2022/09/13	0	0.00	2	30.50	30.30	-2	924	-0.22%
2022/09/07	0	0.00	21	28.90	28.95	-21	989	-2.12%
2022/08/31	0	0.00	1	30.80	31.30	-1	1,036	-0.10%
2022/08/23	1	29.75	0	0.00	29.85	1	954	0.10%
2022/08/22	1	30.10	0	0.00	30.10	1	958	0.10%
2022/08/05	0	0.00	1	28.65	28.65	-1	1,009	-0.10%
2022/07/13	0	0.00	1	27.00	26.55	-1	1,098	-0.09%
2022/07/08	0	0.00	2	28.45	28.40	-2	1,081	-0.18%
2022/06/24	0	0.00	1	30.20	30.00	-1	1,183	-0.08%
2022/06/23	0	0.00	4	28.85	29.20	-4	1,189	-0.34%
2022/06/21	1	29.55	0	0.00	29.65	1	1,206	0.08%
2022/06/17	0	0.00	6	29.82	29.60	-6	1,218	-0.49%
2022/06/16	4	32.01	0	0.00	30.70	4	1,215	0.33%
2022/06/15	0	0.00	2	32.60	32.50	-2	1,209	-0.17%
2022/06/14	2	31.15	0	0.00	31.65	2	1,223	0.16%
2022/06/08	0	0.00	3	31.50	31.40	-3	1,326	-0.23%
2022/05/20	212	30.94	0	0.00	31.00	212	2,130	9.95%	大買/鉅額交易
2022/05/04	0	0.00	8	30.65	30.40	-8	2,538	-0.32%
2022/04/26	4	30.40	0	0.00	30.00	4	2,764	0.14%
2022/04/25	1	30.00	0	0.00	30.05	1	2,847	0.04%
2022/04/21	1	31.50	0	0.00	31.80	1	3,049	0.03%
2022/04/15	0	0.00	8	31.04	30.80	-8	3,732	-0.21%
2022/04/12	0	0.00	1	30.55	31.55	-1	5,608	-0.02%
2022/04/01	0	0.00	3	32.80	33.10	-3	7,031	-0.04%
2022/03/29	1	33.55	0	0.00	33.40	1	7,791	0.01%
2022/03/22	10	33.45	0	0.00	33.45	10	8,240	0.12%
2022/03/18	0	0.00	10	32.70	32.65	-10	8,319	-0.12%
2022/03/17	10	32.60	0	0.00	32.85	10	8,351	0.12%
2022/03/16	2	33.20	0	0.00	32.25	2	8,411	0.02%
2022/03/15	2	33.08	0	0.00	33.00	2	8,542	0.02%
2022/03/11	1	34.50	0	0.00	34.45	1	8,639	0.01%
2022/03/10	2	35.03	0	0.00	34.80	2	8,753	0.02%
2022/03/09	1	33.60	0	0.00	34.20	1	8,865	0.01%
2022/03/08	2	33.30	2	34.05	33.00	0	9,245	0.00%
2022/03/07	4	34.51	0	0.00	34.30	4	10,568	0.04%
2022/03/04	4	37.31	0	0.00	37.00	4	10,791	0.04%
2022/03/03	10	37.70	0	0.00	37.30	10	10,816	0.09%
2022/03/01	0	0.00	1	37.95	38.00	-1	10,894	-0.01%
2022/02/25	0	0.00	4	36.35	36.05	-4	10,840	-0.04%
2022/02/24	1	36.25	0	0.00	35.95	1	10,870	0.01%
2022/02/23	0	0.00	1	37.20	37.35	-1	10,860	-0.01%
2022/02/21	0	0.00	2	37.15	37.25	-2	11,161	-0.02%
2022/02/18	0	0.00	1	36.50	36.80	-1	11,537	-0.01%
2022/02/17	7	36.81	0	0.00	36.95	7	11,564	0.06%
2022/02/16	0	0.00	1	36.60	36.60	-1	11,472	-0.01%
2022/02/15	2	35.50	0	0.00	35.15	2	11,420	0.02%
2022/02/11	0	0.00	2	35.60	35.35	-2	11,340	-0.02%
2022/02/10	0	0.00	1	36.20	35.85	-1	11,312	-0.01%
2022/02/08	1	36.05	0	0.00	36.25	1	11,237	0.01%
2022/01/26	1	34.20	0	0.00	34.30	1	11,199	0.01%
2022/01/25	1	34.35	0	0.00	34.05	1	11,179	0.01%
2022/01/24	0	0.00	3	34.90	35.05	-3	11,147	-0.03%
2022/01/21	2	35.65	1	36.30	35.15	1	11,095	0.01%
2022/01/20	2	36.50	0	0.00	36.50	2	11,015	0.02%
2022/01/19	0	0.00	1	36.75	36.80	-1	10,972	-0.01%
2022/01/18	11	38.04	34	37.94	37.45	-23	10,922	-0.21%
2022/01/17	10	37.70	3	37.53	38.00	7	10,841	0.06%
2022/01/14	13	36.77	11	36.68	36.70	2	10,743	0.02%
2022/01/13	40	38.21	41	38.20	38.25	-1	10,644	-0.01%
2022/01/12	15	37.09	11	36.90	37.10	4	10,323	0.04%
2022/01/11	16	36.87	7	36.42	36.30	9	10,211	0.09%
2022/01/10	1	38.05	0	0.00	37.80	1	10,056	0.01%
2022/01/07	31	38.15	3	38.13	38.05	28	9,946	0.28%
2022/01/06	2	40.08	7	40.16	39.70	-5	9,662	-0.05%
2022/01/05	105	42.48	146	41.30	41.05	-41	9,337	-0.44%	大買/大賣/
2022/01/04	39	39.86	39	40.53	40.90	0	8,049	0.00%
2022/01/03	21	38.44	73	38.16	38.30	-52	7,227	-0.72%
2021/12/29	33	37.03	14	37.17	37.15	19	6,820	0.28%
2021/12/28	23	37.57	14	37.80	37.40	9	6,730	0.13%
2021/12/27	57	38.92	33	38.86	38.40	24	6,548	0.37%
2021/12/24	6	36.46	38	37.12	37.30	-32	6,025	-0.53%
2021/12/23	12	36.63	5	36.95	36.65	7	5,825	0.12%
2021/12/22	13	36.53	2	36.80	36.15	11	5,748	0.19%
2021/12/21	20	36.60	29	36.64	36.45	-9	5,694	-0.16%
2021/12/20	0	0.00	2	36.20	36.15	-2	5,572	-0.04%
2021/12/17	19	35.84	0	0.00	35.90	19	5,516	0.34%
2021/12/16	2	35.85	4	36.04	36.35	-2	5,417	-0.04%
2021/12/14	0	0.00	3	35.27	34.20	-3	5,221	-0.06%
2021/12/09	25	36.33	10.1	37.04	36.05	14.9	4,984	0.30%
2021/12/08	0	0.00	1	35.50	35.30	-1	4,801	-0.02%
2021/12/06	1.1	35.12	0	0.00	35.10	1.1	4,643	0.02%
2021/12/03	13	36.30	5	36.24	36.00	8	4,528	0.18%
2021/12/02	6	37.53	17	36.90	36.25	-11	4,391	-0.25%
2021/12/01	47	37.78	27	37.94	38.25	20	3,992	0.50%
2021/11/30	20	35.38	19	36.60	36.60	1	2,608	0.04%
2021/11/29	0	0.00	3	32.87	33.30	-3	2,278	-0.13%
2021/11/26	1	33.20	0	0.00	32.90	1	2,146	0.05%
2021/11/24	1	32.75	0	0.00	32.80	1	1,949	0.05%
2021/11/23	1	31.85	3	31.38	31.35	-2	1,903	-0.11%
2021/11/22	1	32.45	10	32.40	32.45	-9	1,855	-0.48%
2021/11/19	1	33.10	1	33.20	33.20	0	1,799	0.00%
2021/11/18	12	34.34	12	34.90	34.10	0	1,717	0.00%
2021/11/17	3	33.42	1	34.25	33.00	2	1,372	0.15%
2021/11/08	1	29.85	0	0.00	29.90	1	946	0.11%
2021/10/29	0	0.00	4	29.95	29.90	-4	930	-0.43%
2021/10/06	2	28.35	2	27.60	27.60	0	1,519	0.00%
2021/09/09	1	30.15	0	0.00	30.50	1	2,262	0.04%
2021/09/08	0	0.00	1	30.70	30.60	-1	2,263	-0.04%
2021/08/30	1	32.00	0	0.00	32.30	1	2,277	0.04%
2021/08/23	0	0.00	2	31.05	30.95	-2	2,328	-0.09%
2021/08/17	0	0.00	3	30.35	29.65	-3	2,404	-0.12%
2021/08/11	0	0.00	2	31.10	30.65	-2	2,426	-0.08%
2021/07/23	2	33.20	0	0.00	33.25	2	3,218	0.06%
2021/07/20	2	34.35	1	33.95	34.00	1	3,227	0.03%
2021/07/19	0	0.00	10	35.00	34.25	-10	3,249	-0.31%
2021/07/16	10	35.05	13	35.15	35.75	-3	3,231	-0.09%
2021/07/15	5	33.80	0	0.00	33.85	5	3,141	0.16%
2021/07/13	4	34.32	3	33.50	33.40	1	3,315	0.03%
2021/07/12	0	0.00	1	33.75	33.95	-1	3,286	-0.03%
2021/07/09	2	33.70	1	33.65	33.80	1	3,356	0.03%
2021/07/07	1	33.15	0	0.00	33.55	1	3,421	0.03%
2021/07/05	1	33.15	0	0.00	33.00	1	3,430	0.03%
2021/07/02	1	33.00	0	0.00	32.80	1	3,423	0.03%
2021/06/30	1	32.80	0	0.00	32.60	1	3,467	0.03%
2021/06/25	1	33.00	0	0.00	33.05	1	3,431	0.03%
2021/06/24	0	0.00	10	33.14	33.55	-10	3,394	-0.29%
2021/06/23	1	32.80	16	34.01	34.20	-15	3,192	-0.47%
2021/06/22	10	31.05	1	31.05	31.10	9	3,046	0.30%
2021/06/21	1	30.05	0	0.00	30.40	1	3,044	0.03%
2021/06/18	2	30.90	1	31.20	31.10	1	3,095	0.03%
2021/06/17	0	0.00	2	30.50	30.50	-2	3,119	-0.06%
2021/06/16	0	0.00	2	30.50	30.35	-2	3,125	-0.06%
2021/06/15	0	0.00	6	30.01	30.20	-6	3,126	-0.19%
2021/06/11	4	29.60	0	0.00	29.35	4	3,131	0.13%
2021/06/08	0	0.00	4	29.55	29.50	-4	3,152	-0.13%
2021/06/07	0	0.00	5	29.40	29.35	-5	3,182	-0.16%
2021/06/02	10	29.48	5	29.40	29.50	5	3,234	0.15%
2021/06/01	0	0.00	3	29.80	30.15	-3	3,224	-0.09%
2021/05/31	8	29.44	0	0.00	28.90	8	3,252	0.25%
2021/05/24	1	27.70	1	26.15	28.10	0	3,308	0.00%
2021/05/17	1	23.85	0	0.00	24.00	1	3,501	0.03%
2021/05/14	0	0.00	0.3	26.65	26.50	-0.3	3,456	-0.01%
2021/05/12	1	28.80	0	0.00	26.95	1	3,294	0.03%
2021/05/11	2	29.95	0	0.00	29.60	2	3,214	0.06%
2021/05/07	2	31.60	0	0.00	31.80	2	3,225	0.06%
2021/05/06	1	31.00	0	0.00	31.15	1	3,243	0.03%
2021/05/05	0	0.00	2	32.20	31.40	-2	3,243	-0.06%
2021/05/03	4	34.69	1	34.25	33.60	3	3,316	0.09%
2021/04/29	12	36.19	2	36.48	36.45	10	3,274	0.31%
2021/04/28	1	35.70	0	0.00	35.75	1	3,288	0.03%
2021/04/27	1	35.45	0	0.00	35.30	1	3,467	0.03%
2021/04/26	1	36.70	1	37.00	36.00	0	4,181	0.00%
2021/04/23	3	35.90	10	36.00	36.00	-7	4,615	-0.15%
2021/04/22	0	0.00	7	36.53	35.25	-7	4,700	-0.15%
2021/04/21	2	36.40	0	0.00	36.25	2	4,661	0.04%
2021/04/20	0	0.00	11	36.46	36.90	-11	4,684	-0.23%
2021/04/19	16	35.49	16	35.82	36.00	0	4,683	0.00%
2021/04/16	4	34.79	0	0.00	34.65	4	4,675	0.09%
2021/04/15	3	35.25	2	34.35	34.90	1	4,761	0.02%
2021/04/12	3	34.00	0	0.00	34.30	3	5,543	0.05%
2021/04/07	0	0.00	1	33.65	33.45	-1	5,873	-0.02%
2021/04/06	0	0.00	4	33.39	33.60	-4	6,092	-0.07%
2021/03/23	6	32.52	0	0.00	32.45	6	6,223	0.10%
2021/03/16	0	0.00	1	34.00	33.85	-1	6,245	-0.02%
2021/03/12	1	33.60	8	33.63	33.60	-7	6,293	-0.11%
2021/03/10	5	33.60	0	0.00	33.60	5	6,380	0.08%
2021/03/09	2	33.15	0	0.00	32.75	2	6,416	0.03%
2021/03/05	0	0.00	1	33.50	33.40	-1	6,446	-0.02%
2021/03/04	11	33.80	0	0.00	33.60	11	6,515	0.17%
2021/03/02	1	34.25	0	0.00	34.05	1	6,742	0.01%
2021/02/25	1	34.10	0	0.00	34.05	1	6,719	0.01%
2021/02/24	6	34.47	0	0.00	34.25	6	6,732	0.09%
2021/02/23	2	35.03	2	34.83	34.90	0	6,718	0.00%
2021/02/22	1	34.30	0	0.00	35.30	1	6,683	0.01%
2021/02/19	5	33.24	0	0.00	34.05	5	6,639	0.08%
2021/02/18	2	33.15	0	0.00	33.20	2	6,586	0.03%
2021/02/17	0	0.00	1	33.00	32.65	-1	6,552	-0.02%
2021/02/03	0	0.00	1	33.00	32.60	-1	6,609	-0.02%
2021/01/29	1	33.50	0	0.00	32.85	1	6,708	0.01%
2021/01/28	1	34.05	0	0.00	33.80	1	6,700	0.01%
2021/01/27	0	0.00	1	34.45	34.35	-1	6,710	-0.01%
2021/01/26	1	34.45	1	34.10	33.90	0	6,712	0.00%
2021/01/25	4	34.05	3	33.85	34.80	1	6,707	0.01%
2021/01/22	1	35.95	0	0.00	35.50	1	6,675	0.01%
2021/01/21	2	35.45	9	35.33	35.05	-7	6,716	-0.10%
2021/01/20	12	36.61	3	37.18	36.20	9	6,682	0.13%
2021/01/19	21	38.75	24	37.90	37.75	-3	6,638	-0.05%
2021/01/18	11	38.22	12	38.31	36.85	-1	6,136	-0.02%
2021/01/15	11	36.60	2	36.78	36.75	9	5,924	0.15%
2021/01/14	3	36.30	0	0.00	36.60	3	5,969	0.05%
2021/01/13	1	35.90	3	35.85	35.75	-2	6,219	-0.03%
2021/01/12	2	37.20	1	36.65	35.25	1	6,193	0.02%
2021/01/11	2	36.40	3	36.78	37.00	-1	6,106	-0.02%
2021/01/08	12	36.61	19	36.48	36.45	-7	6,031	-0.12%
2021/01/07	32	36.77	2	35.40	37.05	30	5,911	0.51%
2021/01/06	3	36.20	6	35.58	35.10	-3	5,766	-0.05%
2021/01/05	14	36.60	23	36.54	36.55	-9	5,587	-0.16%
2021/01/04	14	34.62	6	33.30	34.85	8	5,114	0.16%
2020/12/31	1	31.65	0	0.00	31.70	1	4,933	0.02%
2020/12/30	6	32.53	0	0.00	32.25	6	4,946	0.12%
2020/12/29	3	31.27	33	32.15	32.15	-30	4,847	-0.62%
2020/12/23	1	29.00	0	0.00	29.00	1	4,883	0.02%
2020/12/22	3	29.12	0	0.00	28.75	3	4,900	0.06%
2020/12/21	1	29.80	0	0.00	29.05	1	4,883	0.02%
2020/12/18	20	29.75	0	0.00	29.75	20	4,813	0.42%
2020/12/17	2	30.30	0	0.00	30.30	2	4,791	0.04%
2020/12/15	3	30.50	0	0.00	30.20	3	4,884	0.06%
2020/12/09	0	0.00	2	31.10	31.30	-2	4,758	-0.04%
2020/12/07	7	30.79	0	0.00	31.05	7	4,696	0.15%
2020/11/30	0	0.00	10	31.30	31.00	-10	4,542	-0.22%
2020/11/27	1	32.00	4	31.70	31.35	-3	4,467	-0.07%
2020/11/26	5	31.37	4	31.43	31.30	1	4,328	0.02%
2020/11/20	0	0.00	1	30.35	30.05	-1	4,103	-0.02%
2020/11/19	1	29.70	1	29.85	29.80	0	4,080	0.00%
2020/11/13	1	29.10	0	0.00	29.15	1	4,043	0.02%
2020/11/12	0	0.00	7	29.45	29.00	-7	4,037	-0.17%
2020/11/11	2	29.80	7	29.81	29.55	-5	4,004	-0.12%
2020/11/09	2	30.00	0	0.00	30.35	2	3,870	0.05%
2020/11/04	2	30.00	0	0.00	30.00	2	3,771	0.05%
2020/10/30	20	31.13	3	31.00	30.30	17	3,667	0.46%
2020/10/29	1	32.00	0	0.00	31.35	1	3,583	0.03%
2020/10/28	1	32.00	7	31.96	31.75	-6	3,478	-0.17%
2020/10/27	23	32.79	23	32.10	32.80	0	3,369	0.00%
2020/10/26	2	32.88	1	31.90	32.60	1	3,212	0.03%
2020/10/23	4	31.54	6	31.84	32.25	-2	2,970	-0.07%
2020/10/22	1	30.00	7	30.68	31.10	-6	2,727	-0.22%
2020/10/21	10	30.09	0	0.00	29.35	10	2,551	0.39%
2020/10/19	0	0.00	1	28.45	28.40	-1	2,282	-0.04%
2020/10/15	0	0.00	5	28.20	28.20	-5	2,335	-0.21%
2020/10/14	3	28.65	0	0.00	28.35	3	2,469	0.12%
2020/10/13	4	28.90	0	0.00	29.00	4	2,536	0.16%
2020/10/12	0	0.00	1	28.25	28.10	-1	2,429	-0.04%
2020/10/06	0	0.00	5	28.35	28.55	-5	2,289	-0.22%
2020/10/05	5	29.33	0	0.00	28.40	5	2,246	0.22%
2020/09/30	6	29.08	9	28.71	29.05	-3	2,102	-0.14%
2020/09/18	0	0.00	5	27.50	27.40	-5	1,837	-0.27%
2020/09/17	0	0.00	1	26.70	26.80	-1	1,791	-0.06%
2020/08/28	1	25.80	0	0.00	25.55	1	2,000	0.05%
2020/08/24	1	25.40	0	0.00	25.45	1	2,024	0.05%
2020/08/20	0	0.00	1	24.85	24.90	-1	2,002	-0.05%
2020/08/19	0	0.00	5	25.70	25.60	-5	1,973	-0.25%
2020/07/28	7	25.50	2	25.10	25.05	5	2,210	0.23%
2020/07/27	5	27.50	0	0.00	27.20	5	2,190	0.23%
2020/07/24	3	27.70	0	0.00	27.50	3	2,167	0.14%
2020/07/23	0	0.00	2	28.08	27.95	-2	2,116	-0.09%
2020/07/22	3	28.27	4	28.58	28.10	-1	2,106	-0.05%
2020/07/21	4	28.30	4	28.88	28.40	0	2,076	0.00%
2020/07/20	7	28.26	0	0.00	28.80	7	1,992	0.35%
2020/07/10	0	0.00	1	25.70	25.55	-1	1,801	-0.06%
2020/07/01	1	26.50	0	0.00	26.50	1	1,858	0.05%
2020/06/11	10	27.20	0	0.00	26.45	10	1,960	0.51%
2020/06/09	0	0.00	14	28.17	27.95	-14	1,923	-0.73%
2020/05/21	0	0.00	25	24.90	25.00	-25	1,743	-1.43%
2020/05/20	25	25.01	0	0.00	24.25	25	1,704	1.47%
2020/05/18	1	21.80	0	0.00	21.75	1	1,557	0.06%
2020/04/16	1	24.00	0	0.00	24.10	1	1,611	0.06%
2020/04/08	2	22.75	0	0.00	23.15	2	1,499	0.13%
2020/03/18	0	0.00	11	21.75	21.60	-11	1,356	-0.81%
2020/03/16	5	24.10	0	0.00	23.25	5	1,331	0.38%
2020/03/13	1	24.70	1	23.85	24.75	0	1,314	0.00%
2020/03/10	10	27.65	5	28.10	28.25	5	1,239	0.40%
2020/03/09	2	28.40	0	0.00	28.10	2	1,227	0.16%
2020/03/05	3	29.48	0	0.00	29.45	3	1,210	0.25%
2020/03/04	0	0.00	4	29.05	29.20	-4	1,213	-0.33%
2020/03/03	1	29.20	0	0.00	29.20	1	1,215	0.08%
2020/02/19	2	31.25	0	0.00	31.35	2	1,237	0.16%
2020/02/13	0	0.00	5	30.75	30.80	-5	1,414	-0.35%
2020/02/05	1	29.95	0	0.00	29.95	1	1,448	0.07%
2020/02/04	1	29.80	0	0.00	29.75	1	1,442	0.07%
2020/01/31	2	30.50	0	0.00	30.50	2	1,401	0.14%
2020/01/30	5	30.30	5	30.87	30.25	0	1,383	0.00%
2020/01/15	0	0.00	2	33.95	33.55	-2	1,318	-0.15%
2020/01/14	2	33.63	0	0.00	34.00	2	1,298	0.15%
2020/01/13	3	33.07	0	0.00	33.25	3	1,245	0.24%
2020/01/09	0	0.00	0.7	31.65	31.65	-0.7	1,248	-0.06%
2020/01/07	0.4	32.20	0	0.00	32.30	0.4	1,267	0.03%
2020/01/06	0	0.00	5	31.70	32.25	-5	1,266	-0.39%
2019/12/31	1	32.05	0	0.00	31.95	1	1,273	0.08%
2019/12/30	0	0.00	2	31.35	31.40	-2	1,266	-0.16%
2019/12/26	6	31.83	0	0.00	31.75	6	1,249	0.48%
2019/12/25	0	0.00	2	31.95	32.00	-2	1,258	-0.16%
2019/12/24	2	32.15	0	0.00	32.10	2	1,261	0.16%
2019/12/23	6	31.68	0	0.00	31.85	6	1,231	0.49%
2019/12/20	5	31.45	0	0.00	31.10	5	1,205	0.41%
2019/12/13	5.3	30.53	4	30.45	30.50	1.3	1,184	0.11%
2019/12/11	1	30.70	0	0.00	30.65	1	1,188	0.08%
2019/12/10	2	30.75	0	0.00	30.65	2	1,190	0.17%
2019/12/09	2	31.15	0	0.00	31.00	2	1,200	0.17%
2019/11/22	1	31.60	0	0.00	31.55	1	1,179	0.08%
2019/11/21	0	0.00	1	31.65	31.60	-1	1,179	-0.08%
2019/11/20	0	0.00	12	32.30	32.15	-12	1,172	-1.02%
2019/11/18	1	32.45	0	0.00	32.55	1	1,127	0.09%
2019/11/15	3	32.83	0	0.00	32.05	3	1,105	0.27%
2019/11/14	0	0.00	1	32.30	32.15	-1	1,019	-0.10%
2019/11/11	0	0.00	3	30.20	30.15	-3	932	-0.32%
2019/11/07	6	30.48	0	0.00	30.40	6	888	0.68%
2019/10/29	0	0.00	3	31.70	31.40	-3	826	-0.36%
2019/10/24	2	32.00	0	0.00	32.05	2	845	0.24%
2019/10/23	1	31.85	1	32.10	31.85	0	845	0.00%
2019/10/07	0	0.00	5	30.45	30.40	-5	684	-0.73%
2019/09/27	2	31.80	0	0.00	31.65	2	659	0.30%
2019/09/09	0	0.00	1	33.10	33.20	-1	585	-0.17%
2019/08/28	0	0.00	1	30.95	30.95	-1	591	-0.17%
2019/08/23	1	32.20	0	0.00	32.00	1	597	0.17%
2019/08/15	1	29.70	1	29.95	29.90	0	598	0.00%
2019/08/13	1	30.65	0	0.00	30.65	1	587	0.17%
2019/08/06	3	30.67	5	30.40	31.20	-2	676	-0.30%
2019/08/05	7	31.81	0	0.00	31.30	7	678	1.03%
2019/07/26	5	33.60	0	0.00	33.60	5	686	0.73%
2019/07/03	0	0.00	1	35.00	35.20	-1	765	-0.13%
2019/07/01	2	35.03	0	0.00	34.90	2	791	0.25%
2019/06/19	0	0.00	1	35.10	35.95	-1	912	-0.11%
2019/05/20	1	32.85	0	0.00	32.15	1	1,058	0.09%
2019/05/13	0	0.00	10	37.40	37.10	-10	1,421	-0.70%
2019/05/10	4	37.15	4	38.25	37.40	0	1,417	0.00%
2019/05/08	0	0.00	5	38.65	38.90	-5	1,421	-0.35%
2019/04/25	0	0.00	2	39.05	38.65	-2	1,435	-0.14%
2019/04/24	0	0.00	5	39.40	39.10	-5	1,426	-0.35%
2019/04/02	0	0.00	5	38.30	38.35	-5	1,342	-0.37%
2019/03/25	0	0.00	4	38.65	38.60	-4	1,301	-0.31%
2019/03/22	4	39.25	1	39.50	39.45	3	1,288	0.23%
2019/03/07	0	0.00	4	41.30	40.95	-4	1,213	-0.33%
2019/03/05	0	0.00	2	41.60	41.65	-2	1,231	-0.16%
2019/03/04	2	41.00	0	0.00	40.95	2	1,230	0.16%
2019/02/15	1	42.95	0	0.00	42.65	1	1,156	0.09%
2019/01/10	0	0.00	1	37.65	37.70	-1	699	-0.14%
2019/01/08	1	36.95	0	0.00	37.10	1	699	0.14%
2018/12/21	0	0.00	1	36.10	36.50	-1	862	-0.12%
2018/12/20	1	36.10	0	0.00	35.85	1	866	0.12%
2018/12/18	0	0.00	1	36.90	36.40	-1	875	-0.11%
2018/12/17	1	36.55	1	37.30	36.60	0	883	0.00%
2018/12/14	1	36.95	0	0.00	36.95	1	898	0.11%
2018/11/29	0	0.00	2	39.45	39.15	-2	1,088	-0.18%
2018/11/14	0	0.00	1	36.05	35.50	-1	1,124	-0.09%
2018/10/25	0	0.00	5	35.45	35.35	-5	1,308	-0.38%
2018/10/01	0	0.00	10	38.00	38.00	-10	1,580	-0.63%
2018/09/19	10	40.35	0	0.00	39.35	10	1,615	0.62%
2018/09/18	1	39.10	11	39.85	39.85	-10	1,589	-0.63%
2018/09/17	10	39.20	1	38.85	39.10	9	1,524	0.59%
2018/09/14	1	38.40	0	0.00	38.10	1	1,488	0.07%
2018/09/06	0	0.00	2	38.35	37.80	-2	1,603	-0.12%
2018/09/05	0	0.00	5	39.15	38.70	-5	1,618	-0.31%
2018/08/28	2	37.90	0	0.00	38.00	2	1,856	0.11%
2018/08/27	3	37.70	0	0.00	37.90	3	1,872	0.16%
2018/08/23	4	37.25	2	37.20	37.35	2	1,884	0.11%
2018/08/17	1	37.00	0	0.00	36.95	1	1,965	0.05%
2018/08/13	1	35.75	2	36.50	35.90	-1	1,944	-0.05%
2018/08/08	2	38.50	0	0.00	38.20	2	1,941	0.10%
2018/08/02	5	37.10	0	0.00	37.10	5	2,105	0.24%
2018/08/01	4	37.95	0	0.00	37.85	4	2,166	0.18%
2018/07/31	5	37.95	0	0.00	38.05	5	2,226	0.22%
2018/07/27	0	0.00	13	39.61	39.50	-13	2,264	-0.57%
2018/07/26	0	0.00	2	39.45	39.75	-2	2,344	-0.09%
2018/07/25	1	39.45	0	0.00	39.30	1	2,629	0.04%
2018/07/24	2	38.75	0	0.00	38.85	2	2,625	0.08%
2018/07/23	0	0.00	3	38.90	38.55	-3	2,642	-0.11%
2018/07/16	0	0.00	3	38.20	38.35	-3	2,576	-0.12%
2018/07/11	0	0.00	1	35.90	35.80	-1	2,554	-0.04%
2018/07/09	1	35.90	0	0.00	36.75	1	2,543	0.04%
2018/07/06	3	35.27	0	0.00	35.50	3	2,501	0.12%
2018/07/03	2	38.90	0	0.00	38.15	2	2,455	0.08%
2018/06/25	0	0.00	2	38.95	38.80	-2	2,459	-0.08%
2018/06/22	3	38.30	0	0.00	39.10	3	2,450	0.12%
2018/06/21	1	39.50	0	0.00	39.25	1	2,383	0.04%
2018/06/15	0	0.00	3	40.05	40.90	-3	2,324	-0.13%
2018/06/14	6	39.83	0	0.00	39.90	6	2,308	0.26%
2018/06/11	9	40.40	0	0.00	40.45	9	2,225	0.40%
2018/06/08	0	0.00	1	41.35	41.30	-1	2,175	-0.05%
2018/06/07	2	42.20	0	0.00	42.15	2	2,129	0.09%
2018/06/06	2	42.20	3	41.92	43.00	-1	2,070	-0.05%
2018/06/05	0	0.00	1	41.20	41.00	-1	2,006	-0.05%
2018/06/04	0	0.00	1	40.05	40.10	-1	1,982	-0.05%
2018/05/31	1	39.80	1	39.70	39.70	0	1,960	0.00%
2018/05/29	5	40.30	0	0.00	40.65	5	1,922	0.26%
2018/05/28	5	41.05	6	40.80	40.95	-1	1,931	-0.05%
2018/05/24	1	39.65	0	0.00	39.60	1	1,839	0.05%
2018/05/21	0	0.00	1	39.85	39.55	-1	1,836	-0.05%
2018/05/16	1	39.20	0	0.00	39.15	1	1,836	0.05%
2018/05/14	0	0.00	101	39.98	40.35	-101	1,840	-5.49%	大賣/鉅額交易
2018/05/11	0	0.00	1	40.70	40.70	-1	1,800	-0.06%
2018/05/10	2	38.88	1	38.85	38.85	1	1,731	0.06%
2018/05/09	1	39.50	0	0.00	38.85	1	1,670	0.06%
2018/05/08	100	39.25	0	0.00	39.25	100	1,612	6.20%
2018/05/04	19	39.89	9	39.15	39.30	10	1,490	0.67%
2018/05/03	29	40.08	29	39.89	40.00	0	1,432	0.00%
2018/05/02	16	39.75	4	40.05	42.00	12	1,352	0.89%
2018/04/27	2	43.00	0	0.00	43.50	2	1,078	0.19%
2018/04/18	1	48.70	0	0.00	48.35	1	1,155	0.09%
2018/03/31	1	51.90	0	0.00	51.70	1	1,196	0.08%
2018/03/27	1	53.00	1	52.90	52.90	0	1,190	0.00%
2018/03/23	1	53.00	0	0.00	53.10	1	1,201	0.08%
2018/03/12	0	0.00	50	53.80	54.20	-50	1,283	-3.90%
2018/03/08	2	54.90	0	0.00	54.90	2	1,295	0.15%
2018/03/07	0	0.00	0	56.10	56.00	0	1,287	0.00%
2018/03/06	0	0.00	1	56.30	56.00	-1	1,299	-0.08%
2018/03/02	0	0.00	4	55.90	56.00	-4	1,401	-0.29%
2018/03/01	0	0.00	2	55.90	56.40	-2	1,400	-0.14%
2018/02/23	0	0.00	3	54.67	54.70	-3	1,395	-0.21%
2018/02/22	50	54.80	50	54.06	54.10	0	1,398	0.00%
2018/02/07	2	52.45	3	52.50	52.30	-1	1,472	-0.07%
2018/01/31	0	0.00	1	54.30	54.20	-1	1,489	-0.07%
2018/01/25	2	54.80	0	0.00	54.40	2	1,574	0.13%
2018/01/24	2	54.90	0	0.00	55.00	2	1,581	0.13%
2018/01/23	7	54.83	0	0.00	54.80	7	1,586	0.44%
2018/01/19	15	54.23	0	0.00	54.40	15	1,590	0.94%
2018/01/17	0	0.00	1	54.90	54.50	-1	1,629	-0.06%
2018/01/16	1	55.10	0	0.00	55.20	1	1,632	0.06%
2018/01/15	5	54.90	0	0.00	55.10	5	1,631	0.31%
2018/01/12	2	56.05	0	0.00	56.10	2	1,624	0.12%
2018/01/11	0	0.00	0	56.80	55.70	0	1,652	0.00%
2018/01/10	1	55.70	0	0.00	55.30	1	1,668	0.06%
2018/01/09	0	0.00	6	55.25	55.40	-6	1,668	-0.36%
2018/01/08	6	58.23	0	0.00	56.80	6	1,724	0.35%