新興 (2605)-凱基-和平券商分點個股進出

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

新興

(2605)

可現股當沖

股價
26.60
漲跌
▲1.45
漲幅
+5.77%
成交量
44,782張
產業
上市航運類股
754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－凱基-和平券商分點個股進出

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-和平券商分點個股進出
凱基-和平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
2024/04/19	5	26.84	21	26.80	26.60	-16	8,358	-0.19%
2024/04/18	1	25.20	1	25.45	25.15	0	7,740	0.00%
2024/04/17	8	25.56	3	25.70	25.30	5	7,806	0.06%
2024/04/16	6	25.45	1	25.60	25.25	5	7,912	0.06%
2024/04/15	33	26.40	2	26.40	26.40	31	8,024	0.39%
2024/04/12	7	26.14	3	26.42	26.35	4	8,064	0.05%
2024/04/11	19	26.04	14	26.02	26.10	5	8,264	0.06%
2024/04/09	0	0.00	3	24.85	24.95	-3	8,859	-0.03%
2024/04/08	0	24.15	0	0.00	24.10	0	8,969	0.00%
2024/04/03	0.1	24.05	0	0.00	23.90	0.1	9,007	0.00%
2024/04/02	0	0.00	2	24.15	24.10	-2	9,065	-0.02%
2024/04/01	0.1	24.30	0	0.00	24.30	0.1	9,175	0.00%
2024/03/29	0	24.20	0	0.00	24.05	0	9,291	0.00%
2024/03/28	0	24.30	0	0.00	24.30	0	9,545	0.00%
2024/03/27	0	0.00	0	24.45	24.35	0	9,689	0.00%
2024/03/26	4	24.52	0	0.00	24.40	4	9,921	0.04%
2024/03/25	2	25.03	0	0.00	25.15	2	10,016	0.02%
2024/03/22	0	25.10	1.3	24.69	25.10	-1.2	10,281	-0.01%
2024/03/21	2	25.00	1	25.20	24.95	1	10,763	0.01%
2024/03/20	17	25.15	17	25.75	25.10	0	10,917	0.00%
2024/03/19	4	25.54	3	25.57	25.70	1	11,173	0.01%
2024/03/18	0	24.55	0	0.00	24.70	0	11,585	0.00%
2024/03/15	2	24.50	0	0.00	24.55	2	12,038	0.02%
2024/03/14	1	25.20	1	25.40	25.15	0	12,882	0.00%
2024/03/13	8	25.72	1	25.40	25.35	7	14,522	0.05%
2024/03/12	3	25.97	2	26.15	25.95	1	15,324	0.01%
2024/03/11	0	26.40	3	26.48	26.35	-3	17,041	-0.02%
2024/03/08	10	25.69	0	0.00	25.35	10	19,216	0.05%
2024/03/07	4	25.50	0	0.00	25.50	4	19,921	0.02%
2024/03/06	3	26.48	0	0.00	26.35	3	20,398	0.01%
2024/03/05	10	27.60	0.1	27.70	27.15	10	20,507	0.05%
2024/03/04	2	26.90	2.1	26.96	27.00	-0.1	20,436	0.00%
2024/03/01	1	27.60	0	0.00	27.20	1	20,874	0.00%
2024/02/29	2	27.95	1	27.60	27.65	1	21,012	0.00%
2024/02/27	0	0.00	2	27.00	27.05	-2	20,683	-0.01%
2024/02/22	2	27.10	5	27.20	27.10	-3	20,186	-0.01%
2024/02/21	0	0.00	11	27.77	27.50	-11	19,912	-0.06%
2024/02/20	0	0.00	3	26.55	26.60	-3	19,353	-0.02%
2024/02/19	1	25.82	14	25.32	25.80	-13	19,125	-0.07%
2024/02/16	0	0.00	0.1	24.65	24.65	-0.1	18,996	0.00%
2024/02/15	0	0.00	2.1	23.99	24.05	-2.1	18,938	-0.01%
2024/02/05	0.1	22.90	0	0.00	22.65	0.1	18,889	0.00%
2024/02/02	0.1	23.08	0	0.00	22.85	0.1	18,942	0.00%
2024/01/31	2.7	23.02	0	0.00	22.90	2.7	18,979	0.01%
2024/01/26	1.3	23.22	0	0.00	23.15	1.3	18,972	0.01%
2024/01/25	1.1	23.50	0	0.00	23.40	1.1	18,982	0.01%
2024/01/24	2.1	24.10	5	24.02	23.85	-2.9	19,030	-0.02%
2024/01/23	5	24.09	5	23.50	23.50	0	19,036	0.00%
2024/01/22	5	23.65	0	0.00	23.80	5	19,033	0.03%
2024/01/17	0.2	23.58	2	23.45	23.40	-1.8	19,114	-0.01%
2024/01/16	3.5	23.99	0	0.00	23.80	3.5	19,150	0.02%
2024/01/15	0	0.00	1	24.60	24.50	-1	19,233	-0.01%
2024/01/12	0	0.00	9	24.86	24.45	-9	19,412	-0.05%
2024/01/11	0.2	24.60	1	24.65	24.55	-0.9	19,744	0.00%
2024/01/10	2.7	25.00	28	25.45	24.70	-25.3	19,772	-0.13%
2024/01/09	9.5	25.65	6	25.97	25.80	3.5	19,675	0.02%
2024/01/08	6	26.80	0	0.00	26.95	6	19,526	0.03%
2024/01/05	64	27.37	62	26.96	27.60	2	19,410	0.01%
2024/01/04	16	27.24	20	27.17	27.30	-4	19,050	-0.02%
2024/01/03	2	26.15	2	25.90	26.20	0	18,525	0.00%
2024/01/02	4	25.68	39	26.00	25.60	-35	18,647	-0.19%
2023/12/28	3.4	25.22	0	0.00	25.20	3.4	18,565	0.02%
2023/12/27	10	25.79	0	0.00	25.60	10	18,584	0.05%
2023/12/26	0	0.00	3	25.83	25.80	-3	18,640	-0.02%
2023/12/25	4.6	25.75	0.1	25.90	25.55	4.5	18,655	0.02%
2023/12/22	2	26.70	2	26.65	26.70	0	18,759	0.00%
2023/12/21	3	27.38	12	27.07	27.05	-9	18,665	-0.05%
2023/12/19	14	26.68	2	27.50	26.85	12	18,498	0.06%
2023/12/18	21	27.45	22	27.84	27.55	-1	18,534	-0.01%
2023/12/15	6	27.56	6	27.20	27.20	0	18,789	0.00%
2023/12/14	10.4	27.39	13	27.24	27.30	-2.6	18,972	-0.01%
2023/12/13	13.1	28.09	9	28.04	27.75	4.1	19,259	0.02%
2023/12/12	12.3	27.77	13	28.15	27.90	-0.7	19,542	0.00%
2023/12/11	137.2	28.07	99.3	28.49	27.90	38	19,459	0.20%	大買/
2023/12/08	359.2	29.04	358.7	28.79	29.30	0.5	18,535	0.00%	大買/大賣/
2023/12/07	49	28.19	15	27.93	28.10	34	16,888	0.20%
2023/12/06	22	28.52	19.3	28.37	28.50	2.7	16,039	0.02%
2023/12/05	21.1	28.44	39	28.65	28.80	-18	14,345	-0.13%
2023/12/04	2	24.85	27	25.32	26.20	-25	12,101	-0.21%
2023/12/01	16	23.86	43	23.92	23.85	-27	11,401	-0.24%
2023/11/30	46	22.68	24	22.66	22.60	22	10,862	0.20%
2023/11/29	9	21.93	1	21.95	22.30	8	10,612	0.08%
2023/11/28	9	22.44	29	22.23	22.30	-20	10,412	-0.19%
2023/11/27	17	21.61	2	22.10	21.30	15	9,810	0.15%
2023/11/24	7	20.66	1	20.60	20.65	6	9,572	0.06%
2023/11/22	0	0.00	1	20.30	20.30	-1	9,559	-0.01%
2023/11/17	0	0.00	22	20.68	20.70	-22	9,992	-0.22%
2023/11/14	20	20.31	0	0.00	20.15	20	10,833	0.18%
2023/11/13	2	20.00	0	0.00	20.15	2	10,833	0.02%
2023/11/09	2	21.00	0	0.00	20.55	2	10,716	0.02%
2023/11/07	2	21.80	3	21.48	21.40	-1	10,703	-0.01%
2023/11/06	0	0.00	1	21.75	21.70	-1	10,692	-0.01%
2023/11/03	2	21.88	1	21.70	21.70	1	10,676	0.01%
2023/10/31	4	21.60	2	21.70	21.60	2	10,527	0.02%
2023/10/30	0	0.00	2	22.00	22.30	-2	10,489	-0.02%
2023/10/26	2	22.00	0	0.00	22.25	2	10,411	0.02%
2023/10/25	1	22.95	2	23.00	22.90	-1	10,421	-0.01%
2023/10/24	6	22.63	5	22.90	22.95	1	10,430	0.01%
2023/10/23	7	22.96	0	0.00	22.70	7	10,314	0.07%
2023/10/20	5	23.88	4	24.14	23.90	1	10,141	0.01%
2023/10/19	0	0.00	3	23.83	24.45	-3	9,938	-0.03%
2023/10/18	1	23.20	13	23.07	22.75	-12	9,503	-0.13%
2023/10/17	1	22.85	0	0.00	22.60	1	9,367	0.01%
2023/10/16	3	23.20	54	22.96	23.10	-51	9,312	-0.55%
2023/10/13	7	24.23	0	0.00	23.75	7	9,248	0.08%
2023/10/12	1	23.55	0	0.00	23.60	1	9,136	0.01%
2023/10/11	3	23.88	3	24.23	23.85	0	9,077	0.00%
2023/10/06	53	24.10	19.2	24.09	24.30	33.8	8,907	0.38%
2023/10/05	4	23.49	4	23.10	23.10	0	8,616	0.00%
2023/10/03	0	0.00	4	22.75	22.90	-4	8,479	-0.05%
2023/10/02	2.2	22.98	0	0.00	22.55	2.2	8,403	0.03%
2023/09/28	1	23.95	0	0.00	23.75	1	8,239	0.01%
2023/09/27	78	24.32	52	24.00	23.60	26	8,122	0.32%
2023/09/26	0	0.00	1	23.40	23.30	-1	7,747	-0.01%
2023/09/25	2	23.15	0	0.00	23.70	2	7,734	0.03%
2023/09/22	3	22.80	0	0.00	22.90	3	7,662	0.04%
2023/09/21	2	23.50	4	23.56	23.30	-2	7,516	-0.03%
2023/09/20	21	24.89	14	24.75	23.85	7	7,195	0.10%
2023/09/19	4	24.00	5	24.05	23.85	-1	6,443	-0.02%
2023/09/18	14	23.70	17	23.92	23.70	-3	6,102	-0.05%
2023/09/15	43	23.48	102	23.46	24.30	-59	5,512	-1.07%	大賣/
2023/09/14	54	22.08	10	21.63	22.10	44	4,726	0.93%
2023/09/13	4	20.70	0	0.00	20.75	4	4,352	0.09%
2023/09/08	3	21.05	1	20.85	20.85	2	4,365	0.05%
2023/09/06	1	20.95	3	21.20	20.95	-2	4,247	-0.05%
2023/09/04	0	0.00	2	20.50	20.30	-2	4,141	-0.05%
2023/08/29	1	19.95	5	19.75	20.00	-4	4,128	-0.10%
2023/08/28	3	19.50	0	0.00	19.50	3	4,147	0.07%
2023/08/25	2	19.95	2	20.00	19.80	0	4,151	0.00%
2023/08/24	1	20.15	0	0.00	20.10	1	4,108	0.02%
2023/08/23	42	21.66	42	21.30	21.25	0	4,004	0.00%
2023/08/22	4	20.93	1	20.10	21.15	3	3,712	0.08%
2023/08/21	5	19.98	1	20.40	19.85	4	3,431	0.12%
2023/08/18	2	19.83	9	20.52	20.95	-7	2,996	-0.23%
2023/08/16	0	0.00	5	18.10	18.30	-5	2,673	-0.19%
2023/08/10	1	18.65	0	0.00	18.90	1	2,633	0.04%
2023/08/04	0	0.00	1	19.10	19.15	-1	2,828	-0.04%
2023/08/02	1	19.25	0	0.00	19.10	1	2,817	0.04%
2023/08/01	0	0.00	1	19.20	19.20	-1	2,792	-0.04%
2023/07/31	4	19.13	0	0.00	18.80	4	2,774	0.14%
2023/07/28	2	19.48	0	0.00	19.30	2	2,744	0.07%
2023/07/25	0	0.00	5	18.35	18.35	-5	2,664	-0.19%
2023/07/24	1	18.40	0	0.00	18.35	1	2,678	0.04%
2023/07/21	5	18.90	0	0.00	18.85	5	2,695	0.19%
2023/07/19	8	18.91	0	0.00	18.75	8	2,738	0.29%
2023/07/18	5	18.85	0	0.00	18.80	5	2,758	0.18%
2023/07/14	3	19.03	2	19.20	19.00	1	2,789	0.04%
2023/07/11	1	19.50	0	0.00	19.40	1	2,822	0.04%
2023/07/06	2	20.00	0	0.00	20.10	2	2,903	0.07%
2023/07/04	4	20.55	0	0.00	20.60	4	3,031	0.13%
2023/07/03	0	0.00	2	21.00	20.80	-2	3,184	-0.06%
2023/06/29	2	20.00	1	20.10	20.05	1	3,146	0.03%
2023/06/28	0	0.00	2	20.55	20.55	-2	3,170	-0.06%
2023/06/26	0	21.50	1	21.50	21.25	-1	3,363	-0.03%
2023/06/21	2	20.90	2	20.98	20.90	0	3,397	0.00%
2023/06/19	1	21.50	0	0.00	21.20	1	3,763	0.03%
2023/06/16	0	0.00	1	21.75	21.60	-1	3,810	-0.03%
2023/06/15	2	21.55	1	21.75	21.50	1	3,854	0.03%
2023/06/14	0	0.00	5	21.64	21.60	-5	3,950	-0.13%
2023/06/13	4	21.20	0	0.00	21.20	4	4,126	0.10%
2023/06/12	2	21.50	1.1	21.30	21.25	0.9	4,440	0.02%
2023/06/09	7	21.57	12.4	21.60	21.60	-5.4	4,557	-0.12%
2023/06/08	5	22.15	9	21.72	21.75	-4	4,624	-0.09%
2023/06/07	3	21.50	3	21.35	21.35	0	4,773	0.00%
2023/06/06	0	0.00	1	21.15	21.20	-1	4,833	-0.02%
2023/06/01	2	20.50	0	0.00	20.45	2	5,466	0.04%
2023/05/30	1	21.25	0	0.00	21.05	1	6,669	0.01%
2023/05/26	5	21.50	1	21.50	21.40	4	8,511	0.05%
2023/05/25	1	22.20	0	0.00	22.00	1	8,858	0.01%
2023/05/24	0	0.00	1	22.30	22.45	-1	8,884	-0.01%
2023/05/23	1	22.30	0	0.00	22.30	1	8,896	0.01%
2023/05/22	0	0.00	2.6	22.32	22.50	-2.6	8,899	-0.03%
2023/05/19	1.1	22.19	0	0.00	22.10	1.1	8,903	0.01%
2023/05/18	1	22.30	0	0.00	22.30	1	8,931	0.01%
2023/05/17	1	22.15	1	22.40	22.40	0	8,929	0.00%
2023/05/12	0	0.00	10	22.00	21.95	-10	8,908	-0.11%
2023/05/11	1	22.10	0	0.00	22.05	1	8,900	0.01%
2023/05/05	0	0.00	1	21.85	21.65	-1	8,720	-0.01%
2023/05/04	1	21.60	1	21.80	21.65	0	8,728	0.00%
2023/05/03	1.5	21.83	0	0.00	21.65	1.5	8,753	0.02%
2023/05/02	1	21.95	1	22.25	22.20	0	8,780	0.00%
2023/04/28	1	22.65	1	22.80	22.50	0	8,760	0.00%
2023/04/27	2	22.20	1	22.45	22.15	1	8,731	0.01%
2023/04/25	2	22.50	0	0.00	22.40	2	8,694	0.02%
2023/04/21	10	23.50	0	0.00	23.25	10	8,662	0.12%
2023/04/20	0	0.00	1	23.90	23.80	-1	8,623	-0.01%
2023/04/18	2	24.50	0	0.00	24.50	2	8,575	0.02%
2023/04/17	4	25.25	0	0.00	25.25	4	8,545	0.05%
2023/04/12	2	25.00	1	25.05	25.30	1	8,487	0.01%
2023/04/11	0	0.00	1	25.45	25.40	-1	8,461	-0.01%
2023/04/10	0	0.00	3	25.60	25.60	-3	8,468	-0.04%
2023/04/06	2	25.68	17	25.54	25.50	-15	8,432	-0.18%
2023/03/31	0	0.00	5	24.79	24.75	-5	8,349	-0.06%
2023/03/28	4	24.30	0	0.00	24.35	4	8,788	0.05%
2023/03/27	8	24.75	12	24.84	24.90	-4	8,738	-0.05%
2023/03/24	2	24.00	2	23.85	24.00	0	8,728	0.00%
2023/03/23	6	23.97	1	23.70	23.75	5	8,719	0.06%
2023/03/22	18	25.65	2	25.80	24.85	16	8,581	0.19%
2023/03/17	2	24.65	0	0.00	24.65	2	8,284	0.02%
2023/03/15	3	26.43	7	25.97	25.90	-4	7,998	-0.05%
2023/03/14	5	24.22	8	24.82	25.00	-3	7,709	-0.04%
2023/03/10	11	25.00	8	25.16	25.00	3	7,522	0.04%
2023/03/09	0	0.00	2	25.65	25.50	-2	7,367	-0.03%
2023/03/08	3	25.50	0	0.00	25.65	3	7,310	0.04%
2023/03/07	0.3	26.55	0	0.00	26.45	0.3	7,152	0.00%
2023/03/06	72.4	26.56	67	26.23	26.85	5.4	7,073	0.08%
2023/03/03	6.3	26.80	16	26.32	27.00	-9.7	6,800	-0.14%
2023/03/02	18	26.25	7	26.13	26.10	11	6,399	0.17%
2023/03/01	14	26.34	14	26.54	25.40	0	5,622	0.00%
2023/02/24	4	24.80	35	25.34	25.70	-31	4,432	-0.70%
2023/02/23	2	23.40	5	23.40	23.40	-3	3,756	-0.08%
2023/02/22	2	21.30	17	21.43	21.30	-15	3,407	-0.44%
2023/02/16	0	0.00	2	20.70	20.80	-2	3,472	-0.06%
2023/02/08	0	0.00	1	20.20	20.30	-1	3,651	-0.03%
2023/02/06	0	0.00	1	20.30	20.25	-1	3,680	-0.03%
2023/01/31	0	0.00	4	19.95	20.20	-4	3,663	-0.11%
2023/01/12	0	0.00	1	19.40	19.45	-1	3,658	-0.03%
2023/01/11	1	19.50	0	0.00	19.35	1	3,659	0.03%
2023/01/06	0	0.00	1	18.90	19.05	-1	3,705	-0.03%
2023/01/05	4	19.03	0	0.00	19.00	4	3,739	0.11%
2022/12/30	2	20.00	0	0.00	20.00	2	3,718	0.05%
2022/12/27	7	21.11	9	20.71	20.65	-2	3,757	-0.05%
2022/12/26	2	20.00	0	0.00	20.30	2	3,714	0.05%
2022/12/23	35	20.64	30	20.98	20.65	5	3,703	0.13%
2022/12/22	6	21.46	8	21.42	21.40	-2	3,650	-0.05%
2022/12/21	2	20.48	1	20.70	20.45	1	3,385	0.03%
2022/12/20	2	20.30	5	20.79	20.10	-3	3,388	-0.09%
2022/12/19	4	20.25	2	21.00	20.05	2	3,370	0.06%
2022/12/16	0	0.00	2	20.65	20.65	-2	3,428	-0.06%
2022/12/15	0	0.00	1	20.50	20.45	-1	3,384	-0.03%
2022/12/02	1	19.75	0	0.00	19.75	1	3,727	0.03%
2022/12/01	0.1	20.20	8	20.49	20.20	-7.9	3,716	-0.21%
2022/11/30	1	20.00	1	20.15	20.10	0	3,679	0.00%
2022/11/28	1	19.45	1	19.55	19.45	0	3,679	0.00%
2022/11/25	0	0.00	1	20.00	19.95	-1	3,683	-0.03%
2022/11/24	0	0.00	1	19.35	19.45	-1	3,637	-0.03%
2022/11/18	5	18.50	0	0.00	18.45	5	3,683	0.14%
2022/11/11	0	0.00	5	19.05	18.75	-5	4,545	-0.11%
2022/11/10	1	18.75	1	18.65	18.65	0	4,525	0.00%
2022/11/09	0	0.00	5	18.30	18.35	-5	4,511	-0.11%
2022/11/08	1	18.70	1	18.95	18.70	0	4,494	0.00%
2022/10/28	0.1	18.00	0	0.00	17.90	0.1	4,494	0.00%
2022/10/21	0	0.00	2	17.90	17.80	-2	4,619	-0.04%
2022/10/20	1	17.75	0	0.00	18.10	1	4,660	0.02%
2022/10/13	0.1	18.45	0	0.00	17.45	0.1	5,626	0.00%
2022/10/06	2	19.85	2	19.50	19.85	0	5,659	0.00%
2022/09/28	0	0.00	9	19.10	18.60	-9	5,604	-0.16%
2022/09/27	1	20.20	8	20.01	20.05	-7	5,577	-0.13%
2022/09/26	7	20.21	6	19.92	19.85	1	5,552	0.02%
2022/09/23	0	0.00	4	21.80	21.30	-4	5,520	-0.07%
2022/09/22	14	21.29	6	21.48	21.20	8	5,439	0.15%
2022/09/21	0	0.00	1	21.55	21.40	-1	5,394	-0.02%
2022/09/20	0	0.00	1	21.00	20.90	-1	5,261	-0.02%
2022/09/19	1	20.75	0	0.00	20.65	1	5,321	0.02%
2022/09/16	0	0.00	9	21.73	21.85	-9	5,335	-0.17%
2022/09/15	9	21.85	5	21.69	21.75	4	5,368	0.07%
2022/09/14	3	20.60	0	0.00	20.75	3	5,276	0.06%
2022/09/12	0	0.00	1	20.50	20.50	-1	5,378	-0.02%
2022/09/08	2	20.00	0	0.00	20.15	2	5,403	0.04%
2022/09/07	0	0.00	2	19.60	19.85	-2	5,483	-0.04%
2022/09/06	1	20.30	0	0.00	20.10	1	5,500	0.02%
2022/09/02	3	20.33	0	0.00	20.20	3	5,542	0.05%
2022/09/01	5	21.00	0	0.00	20.75	5	5,521	0.09%
2022/08/31	3	21.40	0	0.00	21.45	3	5,517	0.05%
2022/08/29	2	21.48	4	21.40	21.55	-2	5,509	-0.04%
2022/08/26	0	0.00	4	22.85	22.90	-4	5,457	-0.07%
2022/08/25	2	23.00	0	0.00	23.00	2	5,442	0.04%
2022/08/23	7	24.25	7	24.68	23.70	0	5,430	0.00%
2022/08/22	4	23.53	1	23.30	23.95	3	5,325	0.06%
2022/08/19	23	24.60	3	24.35	24.20	20	5,266	0.38%
2022/08/18	0	0.00	27	24.50	24.75	-27	4,912	-0.55%
2022/08/17	0	0.00	2	23.20	22.50	-2	4,621	-0.04%
2022/08/16	0	0.00	1	22.60	22.65	-1	4,660	-0.02%
2022/08/15	2	22.00	0	0.00	22.45	2	4,882	0.04%
2022/08/11	4	22.50	5	22.60	22.40	-1	5,046	-0.02%
2022/08/10	1	22.95	0	0.00	22.75	1	5,053	0.02%
2022/08/08	1	22.35	1	22.60	22.95	0	5,174	0.00%
2022/08/04	3	22.45	1	22.60	22.60	2	5,434	0.04%
2022/08/02	0	0.00	0	23.60	23.60	0	5,814	0.00%
2022/07/29	0	0.00	2	23.63	23.70	-2	6,043	-0.03%
2022/07/28	2	23.40	0	0.00	23.50	2	6,318	0.03%
2022/07/27	11	23.61	0	0.00	23.70	11	6,772	0.16%
2022/07/26	10	24.17	0	0.00	23.60	10	6,987	0.14%
2022/07/25	2	24.75	0	0.00	24.50	2	7,305	0.03%
2022/07/22	3	25.55	5	25.66	25.50	-2	7,465	-0.03%
2022/07/21	5	24.84	10	24.85	24.85	-5	7,566	-0.07%
2022/07/20	0	0.00	2	23.00	22.60	-2	7,556	-0.03%
2022/07/19	0	0.00	2	21.50	21.50	-2	7,949	-0.03%
2022/07/18	0	0.00	1	20.95	20.95	-1	9,460	-0.01%
2022/07/15	1	20.40	0	0.00	20.35	1	10,526	0.01%
2022/07/12	2	20.00	0	0.00	19.75	2	11,648	0.02%
2022/07/07	1	19.70	0	0.00	20.40	1	11,743	0.01%
2022/07/05	0	0.00	1	20.40	20.45	-1	11,756	-0.01%
2022/06/23	1	20.00	0	0.00	20.25	1	11,530	0.01%
2022/06/21	0.1	21.35	0	0.00	21.55	0.1	11,420	0.00%
2022/06/20	0	0.00	2	20.95	20.85	-2	11,394	-0.02%
2022/06/17	0	0.00	1	23.00	22.60	-1	11,316	-0.01%
2022/06/16	2	23.00	0	0.00	22.95	2	11,333	0.02%
2022/06/14	3	24.13	1	24.60	24.40	2	11,358	0.02%
2022/06/13	7	24.66	0	0.00	24.50	7	11,431	0.06%
2022/06/09	3	26.08	1	26.10	26.00	2	11,788	0.02%
2022/06/07	1	26.80	0	0.00	26.55	1	12,938	0.01%
2022/06/06	0	0.00	1	27.20	26.95	-1	13,067	-0.01%
2022/06/01	0	0.00	1	27.20	27.25	-1	13,321	-0.01%
2022/05/31	1	27.00	0	0.00	26.95	1	13,419	0.01%
2022/05/30	0	0.00	1	27.10	27.10	-1	13,493	-0.01%
2022/05/25	0	0.00	1	27.15	26.95	-1	13,824	-0.01%
2022/05/24	2	26.83	1	27.00	27.10	1	13,941	0.01%
2022/05/23	18	27.32	20	27.06	26.85	-2	14,091	-0.01%
2022/05/20	2	26.00	0	0.00	26.05	2	13,981	0.01%
2022/05/19	0	0.00	1	25.75	26.15	-1	14,115	-0.01%
2022/05/18	6	26.50	0	0.00	26.50	6	14,198	0.04%
2022/05/16	15	26.70	15	26.63	26.70	0	14,172	0.00%
2022/05/13	7	26.96	2	26.65	26.65	5	14,126	0.04%
2022/05/12	4	26.75	0	0.00	26.50	4	14,044	0.03%
2022/05/11	20	27.87	30	28.48	27.90	-10	13,901	-0.07%
2022/05/10	20	29.65	1	30.05	29.25	19	13,714	0.14%
2022/05/09	6	29.87	1	29.35	29.20	5	13,542	0.04%
2022/05/06	0	0.00	3	29.62	30.15	-3	13,483	-0.02%
2022/05/05	3	30.95	14	30.19	30.40	-11	13,386	-0.08%
2022/05/04	13	30.53	18	30.74	30.20	-5	13,143	-0.04%
2022/05/03	6	29.33	22	29.16	29.50	-16	12,726	-0.13%
2022/04/29	32	29.36	10	29.76	30.05	22	12,531	0.18%
2022/04/28	9	28.09	83	28.12	28.25	-74	12,190	-0.61%
2022/04/27	24	29.26	27	28.78	28.75	-3	11,951	-0.03%
2022/04/26	10.1	29.67	0	0.00	28.40	10.1	11,537	0.09%
2022/04/25	4	30.81	2	31.83	30.50	2	11,187	0.02%
2022/04/22	117	32.49	56	32.78	33.00	61	10,690	0.57%	大買/
2022/04/21	16	30.84	40.2	30.99	31.95	-24.2	9,153	-0.26%
2022/04/20	19	29.95	18	29.96	29.20	1	8,103	0.01%
2022/04/19	0	0.00	2	28.50	28.15	-2	7,118	-0.03%
2022/04/18	0	0.00	1	27.30	27.30	-1	7,038	-0.01%
2022/04/15	21	28.17	10	27.94	27.75	11	7,025	0.16%
2022/04/14	2	27.15	2	27.30	27.30	0	6,965	0.00%
2022/04/13	0	0.00	1	27.00	27.05	-1	6,963	-0.01%
2022/04/07	4	26.90	3	26.53	26.50	1	7,039	0.01%
2022/04/06	2	27.30	0	0.00	27.30	2	7,050	0.03%
2022/03/25	2	27.80	0	0.00	27.85	2	7,742	0.03%
2022/03/21	0	0.00	1	28.85	28.95	-1	8,006	-0.01%
2022/03/18	0	0.00	2	28.85	28.85	-2	8,035	-0.02%
2022/03/15	14.5	27.68	5	27.60	27.40	9.5	8,137	0.12%
2022/03/14	3	29.13	2	29.60	28.80	1	8,432	0.01%
2022/03/11	8	29.63	1	29.60	29.60	7	8,444	0.08%
2022/03/10	3	29.47	28	29.81	30.00	-25	8,269	-0.30%
2022/03/09	6	27.96	8	27.98	28.15	-2	7,648	-0.03%
2022/03/08	9	27.34	27	27.68	26.90	-18	7,804	-0.23%
2022/03/07	30	27.81	93	27.38	28.00	-63	7,813	-0.81%
2022/03/04	6	28.63	6	28.73	28.40	0	7,872	0.00%
2022/02/25	32	28.88	32	28.43	28.20	0	8,264	0.00%
2022/02/24	5	27.96	3	27.57	27.30	2	8,173	0.02%
2022/02/23	4	28.14	13	28.41	28.15	-9	8,174	-0.11%
2022/02/22	16	28.17	9	27.68	27.50	7	8,051	0.09%
2022/02/21	41	28.46	2	29.00	28.20	39	8,013	0.49%
2022/02/18	14	27.80	14	27.91	28.00	0	7,872	0.00%
2022/02/17	1	27.15	3	27.42	27.35	-2	7,886	-0.03%
2022/02/15	0	0.00	1	26.80	26.70	-1	8,035	-0.01%
2022/02/14	2	26.55	1	26.75	26.50	1	8,213	0.01%
2022/02/11	3	27.00	5	27.03	27.00	-2	8,362	-0.02%
2022/02/10	6	26.97	6	26.92	26.90	0	8,711	0.00%
2022/02/09	5	26.25	3	26.67	26.70	2	8,825	0.02%
2022/02/08	3	26.52	2	26.50	26.40	1	8,857	0.01%
2022/02/07	50	25.85	2	25.49	25.70	48	8,953	0.54%
2022/01/26	4	24.20	4	24.65	24.55	0	9,350	0.00%
2022/01/25	2	24.00	0	0.00	24.05	2	9,484	0.02%
2022/01/24	0	0.00	1	25.15	25.15	-1	9,524	-0.01%
2022/01/21	2	25.50	33	25.30	25.25	-31	9,680	-0.32%
2022/01/19	6	26.30	5	26.60	26.30	1	9,896	0.01%
2022/01/14	0	0.00	2	26.90	27.05	-2	10,580	-0.02%
2022/01/12	2	27.60	1	27.30	27.25	1	10,847	0.01%
2022/01/11	1	27.85	3	27.97	27.75	-2	10,983	-0.02%
2022/01/10	1	27.85	11	27.84	27.80	-10	11,386	-0.09%
2022/01/07	4	28.25	0	0.00	27.95	4	11,551	0.03%
2022/01/05	0	0.00	1	29.35	28.90	-1	12,229	-0.01%
2022/01/03	2	28.60	1	28.70	29.00	1	13,097	0.01%
2021/12/30	3	29.25	0	0.00	29.20	3	13,938	0.02%
2021/12/29	0	0.00	1	29.65	29.50	-1	14,225	-0.01%
2021/12/28	8	29.34	5	29.40	29.25	3	14,596	0.02%
2021/12/24	2	29.50	0	0.00	29.55	2	16,233	0.01%
2021/12/23	2	30.00	0	0.00	30.00	2	17,091	0.01%
2021/12/21	2	31.25	12	31.31	31.35	-10	17,683	-0.06%
2021/12/20	4	29.71	4	29.81	29.75	0	17,477	0.00%
2021/12/17	0	0.00	2	30.60	29.95	-2	17,573	-0.01%
2021/12/15	3	30.05	5	29.32	29.75	-2	17,501	-0.01%
2021/12/14	7	29.00	0	0.00	29.00	7	17,464	0.04%
2021/12/10	3	30.20	1	30.90	30.60	2	17,505	0.01%
2021/12/09	7	31.05	5	30.65	31.10	2	17,714	0.01%
2021/12/08	6	31.68	4	32.00	31.20	2	17,835	0.01%
2021/12/07	6	30.77	4	30.25	30.95	2	17,465	0.01%
2021/12/06	2	29.95	6	29.90	30.05	-4	17,332	-0.02%
2021/12/03	3	28.80	0	0.00	28.80	3	17,262	0.02%
2021/12/02	1	29.75	5	29.29	29.40	-4	17,458	-0.02%
2021/12/01	3	28.27	0	0.00	28.65	3	17,372	0.02%
2021/11/30	0	0.00	2	29.00	29.00	-2	17,498	-0.01%
2021/11/29	2	27.30	4	27.44	27.15	-2	17,572	-0.01%
2021/11/26	5	28.18	0	0.00	27.40	5	17,809	0.03%
2021/11/25	3	28.93	0	0.00	28.85	3	17,935	0.02%
2021/11/24	2	29.48	3	29.70	30.05	-1	18,295	-0.01%
2021/11/23	0	0.00	3	28.78	28.70	-3	18,414	-0.02%
2021/11/22	0	0.00	3	28.25	28.00	-3	19,057	-0.02%
2021/11/19	9	28.08	3	28.08	27.70	6	20,488	0.03%
2021/11/18	1	28.30	0	0.00	28.55	1	22,165	0.00%
2021/11/17	2	28.50	0	0.00	28.35	2	22,237	0.01%
2021/11/16	0	0.00	2	29.50	29.50	-2	22,449	-0.01%
2021/11/15	2	28.50	0	0.00	28.55	2	22,949	0.01%
2021/11/11	0	0.00	3	29.58	29.30	-3	23,441	-0.01%
2021/11/10	0	0.00	20	30.10	29.60	-20	23,428	-0.09%
2021/11/09	24	30.10	20	29.87	30.00	4	23,447	0.02%
2021/11/08	0	0.00	1	29.20	29.70	-1	23,286	0.00%
2021/11/05	0	28.10	0	0.00	28.40	0	23,459	0.00%
2021/11/04	2	28.50	1	29.25	28.35	1	23,601	0.00%
2021/11/03	27	29.65	27	28.75	28.60	0	23,613	0.00%
2021/11/02	0	0.00	8	28.43	28.15	-8	23,632	-0.03%
2021/10/29	1	28.05	0	0.00	27.70	1	23,490	0.00%
2021/10/28	2	27.40	0	0.00	27.40	2	23,422	0.01%
2021/10/27	3	27.67	0	0.00	27.50	3	23,567	0.01%
2021/10/25	11	27.75	19	28.14	28.05	-8	24,425	-0.03%
2021/10/22	3	27.93	25	28.10	27.40	-22	24,559	-0.09%
2021/10/21	0	0.00	2	29.50	29.00	-2	24,781	-0.01%
2021/10/20	2	28.70	0	0.00	28.85	2	24,809	0.01%
2021/10/19	0	0.00	1	29.80	29.15	-1	25,173	0.00%
2021/10/18	2	28.00	7	28.29	29.20	-5	25,495	-0.02%
2021/10/15	7	30.72	5.5	30.81	30.70	1.5	25,478	0.01%
2021/10/14	0	0.00	1	31.10	30.90	-1	25,577	0.00%
2021/10/13	13	32.50	8	33.09	31.90	5	25,525	0.02%
2021/10/12	11	33.68	8	33.65	33.65	3	26,659	0.01%
2021/10/08	22	36.66	27	36.61	36.25	-5	27,292	-0.02%
2021/10/07	10	36.73	7	36.36	36.40	3	27,775	0.01%
2021/10/06	14	34.77	8	34.98	34.00	6	27,723	0.02%
2021/10/05	14	35.53	13	35.62	35.95	1	28,502	0.00%
2021/10/04	33.5	35.85	68	36.45	36.50	-34.5	28,379	-0.12%
2021/10/01	110	37.03	43	36.25	35.90	67	27,858	0.24%	大買/
2021/09/30	15	38.03	36	38.75	39.85	-21	27,282	-0.08%
2021/09/29	15	37.07	17	37.26	36.25	-2	26,780	-0.01%
2021/09/28	1	35.50	80	35.38	35.50	-79	26,681	-0.30%
2021/09/27	20	37.85	0	0.00	36.50	20	26,967	0.07%
2021/09/24	30	37.25	2	37.00	37.05	28	27,389	0.10%
2021/09/23	0	0.00	29	36.01	36.00	-29	27,895	-0.10%
2021/09/17	30	36.25	0	0.00	36.40	30	29,389	0.10%
2021/09/16	4	36.45	0	0.00	36.10	4	29,676	0.01%
2021/09/14	2	37.20	7	38.27	37.00	-5	33,519	-0.01%
2021/09/13	4	37.23	5	37.00	37.20	-1	34,893	0.00%
2021/09/10	12	35.80	0	0.00	35.85	12	35,042	0.03%
2021/09/09	0	0.00	2	35.45	35.30	-2	35,802	-0.01%
2021/09/08	1	35.70	6	36.08	36.20	-5	36,746	-0.01%
2021/09/07	7	37.41	3	36.80	36.35	4	37,562	0.01%
2021/09/06	1	36.00	12	37.42	35.80	-11	38,023	-0.03%
2021/09/03	7	37.88	0	0.00	37.70	7	38,313	0.02%
2021/09/02	1	37.70	10	39.07	38.90	-9	38,214	-0.02%
2021/09/01	21	39.09	9	38.76	38.50	12	38,146	0.03%
2021/08/31	4	41.31	1	40.60	40.40	3	38,165	0.01%
2021/08/30	10	42.48	6	42.38	41.60	4	38,191	0.01%
2021/08/27	10	41.54	6	41.65	41.00	4	37,861	0.01%
2021/08/26	75	43.43	137	43.36	42.75	-62	37,985	-0.16%	大賣/
2021/08/25	136	42.09	93	42.33	43.10	43	38,102	0.11%	大買/
2021/08/24	27	41.45	32	42.02	43.25	-5	36,942	-0.01%
2021/08/23	10	38.21	1	39.35	39.35	9	35,626	0.03%
2021/08/20	33	35.72	0	0.00	35.80	33	35,917	0.09%
2021/08/19	10	36.35	7	35.75	34.50	3	36,090	0.01%
2021/08/18	70	35.58	22	35.43	35.70	48	35,873	0.13%
2021/08/16	6	34.08	4	33.84	33.95	2	37,250	0.01%
2021/08/13	2.1	36.56	2	35.85	34.90	0.1	37,687	0.00%
2021/08/11	8	34.83	1	34.30	35.40	7	38,208	0.02%
2021/08/10	2	38.48	31	38.16	37.10	-29	38,133	-0.08%
2021/08/09	3	38.70	2	38.50	38.20	1	38,463	0.00%
2021/08/06	46	39.81	16	38.89	38.25	30	38,865	0.08%
2021/08/05	5	38.46	30	37.80	37.55	-25	38,783	-0.06%
2021/08/04	2	38.50	0	0.00	38.50	2	39,050	0.01%
2021/08/03	14	38.83	7	38.58	38.25	7	40,143	0.02%
2021/08/02	6	38.12	14	38.77	38.90	-8	40,483	-0.02%
2021/07/30	21	39.67	90	39.06	38.40	-69	40,492	-0.17%
2021/07/29	75	39.47	7	39.77	41.90	68	40,012	0.17%
2021/07/28	74	38.33	7	37.35	38.20	67	39,583	0.17%
2021/07/27	22	38.49	52	37.88	37.65	-30	39,417	-0.08%
2021/07/26	1	38.90	15	39.08	38.60	-14	39,346	-0.04%
2021/07/23	23	40.42	22	40.47	40.30	1	39,342	0.00%
2021/07/22	26	39.59	7	38.90	39.90	19	39,101	0.05%
2021/07/21	14	40.59	11	39.84	38.75	3	38,911	0.01%
2021/07/20	16	41.72	79	41.69	41.35	-63	38,951	-0.16%
2021/07/19	5	44.30	4	45.20	43.75	1	40,114	0.00%
2021/07/16	29.5	47.40	17	47.79	44.85	12.5	41,146	0.03%
2021/07/15	34	43.85	17	45.58	46.40	17	41,185	0.04%
2021/07/14	34	42.41	27	42.21	42.20	7	42,389	0.02%
2021/07/13	7	43.47	27	43.56	43.00	-20	42,183	-0.05%
2021/07/12	22	48.07	66	50.85	46.40	-44	42,060	-0.10%
2021/07/09	32	49.06	9	49.84	49.00	23	41,030	0.06%
2021/07/08	6	49.20	9	47.28	50.90	-3	41,077	-0.01%
2021/07/07	7	49.11	8	48.16	46.35	-1	40,963	0.00%
2021/07/06	27	47.30	4	47.36	47.70	23	40,853	0.06%
2021/07/05	24	49.04	13.1	49.25	49.00	10.9	40,576	0.03%
2021/07/02	9	54.00	27	53.86	54.00	-18	40,090	-0.04%
2021/07/01	38	56.24	35	56.34	56.50	3	39,808	0.01%
2021/06/30	16	51.94	34	52.86	53.90	-18	39,398	-0.05%
2021/06/29	96	51.55	53.1	51.84	51.90	43	38,902	0.11%
2021/06/28	30	47.87	12	49.66	49.90	18	38,022	0.05%
2021/06/25	5	45.40	14	45.40	45.40	-9	37,521	-0.02%
2021/06/24	10	39.72	63	41.08	41.30	-53	37,242	-0.14%
2021/06/23	174	38.03	164.1	37.49	37.55	9.9	35,612	0.03%	大買/大賣/
2021/06/22	47	39.54	28	39.21	39.90	19	33,373	0.06%
2021/06/21	6	36.30	11	36.30	36.30	-5	31,830	-0.02%
2021/06/18	53	32.51	65	31.46	33.00	-12	31,713	-0.04%
2021/06/17	24	29.59	18	29.56	30.00	6	31,502	0.02%
2021/06/16	24.1	29.37	20	29.04	28.50	4.1	30,980	0.01%
2021/06/15	8	28.59	20	28.76	29.45	-12	30,498	-0.04%
2021/06/11	11	27.25	7	27.86	27.25	4	29,919	0.01%
2021/06/09	0	0.00	12	26.25	26.20	-12	31,097	-0.04%
2021/06/08	21	27.28	2	26.80	26.80	19	30,947	0.06%
2021/06/07	6	26.21	12	26.19	26.20	-6	30,768	-0.02%
2021/06/04	4	27.59	1	27.60	27.20	3	30,468	0.01%
2021/06/03	19	28.91	14	29.00	28.75	5	30,316	0.02%
2021/06/02	23	28.79	30	28.89	28.75	-7	30,021	-0.02%
2021/06/01	6	26.99	11	26.83	27.60	-5	29,193	-0.02%
2021/05/31	17	26.84	19	26.50	26.20	-2	28,839	-0.01%
2021/05/28	10	26.18	2	25.93	26.50	8	28,437	0.03%
2021/05/27	11	26.15	12	26.11	25.70	-1	28,111	0.00%
2021/05/26	6	26.70	9	26.38	26.05	-3	27,653	-0.01%
2021/05/25	24	25.94	26.1	26.41	26.20	-2.1	27,292	-0.01%
2021/05/24	61	27.16	94	26.97	26.75	-33	26,502	-0.12%
2021/05/21	41	25.07	2	25.13	25.10	39	25,387	0.15%
2021/05/20	57	23.51	55	24.04	23.45	2	24,952	0.01%
2021/05/19	8	24.43	16	24.58	24.65	-8	25,004	-0.03%
2021/05/18	5	23.16	9	23.28	23.55	-4	24,640	-0.02%
2021/05/17	13	22.56	12	21.65	21.45	1	24,438	0.00%
2021/05/14	12	24.00	18	25.35	23.30	-6	23,925	-0.03%
2021/05/13	14	26.08	8	25.85	25.85	6	23,349	0.03%
2021/05/12	2	29.15	10	31.70	28.70	-8	22,988	-0.03%
2021/05/11	34	33.41	32	34.52	31.85	2	22,719	0.01%
2021/05/10	10	33.52	17	33.19	35.00	-7	21,623	-0.03%
2021/05/07	0	0.00	21.2	32.38	33.10	-21.2	21,216	-0.10%
2021/05/06	1	30.90	2	30.10	30.10	-1	20,974	0.00%
2021/05/05	0	30.90	13	30.38	30.05	-13	20,872	-0.06%
2021/05/04	6	31.38	3	33.50	29.95	3	20,732	0.01%
2021/05/03	14	34.27	16	34.70	33.25	-2	20,590	-0.01%
2021/04/29	3	31.72	6	31.70	32.50	-3	20,313	-0.01%
2021/04/28	2	32.90	15	32.59	31.85	-13	20,265	-0.06%
2021/04/27	18	33.23	7	33.04	33.20	11	20,165	0.05%
2021/04/26	19.7	32.67	15.1	32.83	33.50	4.7	19,984	0.02%
2021/04/23	102	31.74	105	31.91	31.20	-3	19,692	-0.02%	大買/大賣/
2021/04/22	22	32.90	25.2	32.74	33.00	-3.2	18,534	-0.02%
2021/04/21	28	30.45	31.3	30.67	31.25	-3.3	17,455	-0.02%
2021/04/20	63	28.10	44.4	28.35	28.45	18.6	16,089	0.12%
2021/04/19	3	25.02	20.1	25.13	25.90	-17.1	14,151	-0.12%
2021/04/16	23	22.97	16	23.35	23.55	7	13,651	0.05%
2021/04/15	2	21.83	4	21.94	21.95	-2	13,176	-0.02%
2021/04/14	3	22.05	2	21.85	21.75	1	13,512	0.01%
2021/04/13	1	22.45	0	0.00	21.65	1	13,634	0.01%
2021/04/12	1	21.05	1	21.35	21.50	0	13,664	0.00%
2021/04/09	2	21.43	4	21.19	21.20	-2	14,108	-0.01%
2021/04/08	7	21.86	0	0.00	21.85	7	14,351	0.05%
2021/04/07	1	21.75	1	21.85	21.85	0	14,772	0.00%
2021/04/06	0	0.00	10	21.80	21.90	-10	16,249	-0.06%
2021/04/01	3	21.85	1	22.00	21.75	2	17,038	0.01%
2021/03/31	2	21.60	75	21.74	21.90	-73	17,566	-0.42%
2021/03/30	1	21.25	1	21.20	21.15	0	17,631	0.00%
2021/03/29	0	0.00	2	21.35	21.50	-2	18,039	-0.01%
2021/03/26	2	21.10	0	0.00	21.30	2	19,605	0.01%
2021/03/25	2	20.60	1	21.15	20.65	1	20,652	0.00%
2021/03/24	0	0.00	2	21.40	21.25	-2	21,196	-0.01%
2021/03/23	2	22.40	0	0.00	21.80	2	21,080	0.01%
2021/03/22	89	23.09	122.3	23.25	23.00	-33.3	20,831	-0.16%	大賣/
2021/03/19	10	22.89	1	22.55	22.50	9	20,375	0.04%
2021/03/18	76	22.27	10	22.60	22.55	66	20,022	0.33%
2021/03/17	2	21.98	9	21.92	21.85	-7	19,727	-0.04%
2021/03/16	112	22.49	85	22.80	22.60	27	19,870	0.14%	大買/
2021/03/15	6	21.38	18	21.93	22.00	-12	19,908	-0.06%
2021/03/11	3	19.92	0	0.00	19.95	3	19,577	0.02%
2021/03/04	1	19.90	19	19.95	20.00	-18	19,102	-0.09%
2021/03/03	0	0.00	10	20.00	20.00	-10	19,161	-0.05%
2021/03/02	10	19.50	0	0.00	19.55	10	19,315	0.05%
2021/02/26	1	19.70	7	19.96	20.00	-6	19,310	-0.03%
2021/02/25	3	20.00	1	19.95	20.00	2	19,285	0.01%
2021/02/24	1	19.70	0	0.00	19.50	1	19,241	0.01%
2021/02/23	17	20.25	0	0.00	20.05	17	19,172	0.09%
2021/02/22	0	0.00	1	20.15	20.25	-1	19,128	-0.01%
2021/02/19	15	20.11	9	19.99	20.00	6	18,983	0.03%
2021/02/18	2	19.30	0	0.00	19.80	2	18,564	0.01%
2021/02/17	0	0.00	0	17.60	18.00	0	18,364	0.00%
2021/02/02	1	18.15	2	17.95	17.90	-1	18,517	-0.01%
2021/02/01	0	0.00	4	17.58	17.60	-4	18,467	-0.02%
2021/01/25	6	19.02	3	19.00	19.00	3	18,154	0.02%
2021/01/21	0	0.00	3	18.37	18.25	-3	17,920	-0.02%
2021/01/20	0	0.00	3	18.75	18.05	-3	17,762	-0.02%
2021/01/19	3	19.95	3	19.30	19.30	0	17,600	0.00%
2021/01/18	0	0.00	5	18.90	19.55	-5	17,527	-0.03%
2021/01/15	7	19.81	0.4	19.76	19.80	6.6	17,371	0.04%
2021/01/14	1	21.15	8	21.04	20.95	-7	17,105	-0.04%
2021/01/13	5	20.66	5	20.72	20.60	0	16,799	0.00%
2021/01/12	10	20.98	1	21.40	20.60	9	16,661	0.05%
2021/01/11	1	21.80	2	21.85	21.75	-1	16,399	-0.01%
2021/01/08	3	21.25	18	20.89	20.60	-15	16,071	-0.09%
2021/01/07	16	20.34	7	20.23	20.65	9	15,843	0.06%
2021/01/06	7	21.11	12.1	22.21	21.10	-5.1	15,420	-0.03%
2021/01/05	63	22.86	64	23.10	22.85	-1	14,979	-0.01%
2021/01/04	10	23.29	4	23.43	23.35	6	14,715	0.04%
2020/12/31	33	22.52	36	22.67	22.70	-3	14,154	-0.02%
2020/12/30	21	22.58	8	22.16	22.50	13	13,819	0.09%
2020/12/29	33	23.67	39.3	23.62	23.40	-6.3	13,373	-0.05%
2020/12/28	42	22.12	25.6	22.83	22.95	16.4	11,946	0.14%
2020/12/25	40	21.06	40	21.22	20.90	0	11,038	0.00%
2020/12/24	2	19.75	10	19.80	19.80	-8	10,507	-0.08%
2020/12/23	10	20.03	0.3	19.35	20.00	9.7	10,363	0.09%
2020/12/22	28	20.69	33	21.18	19.80	-5	9,933	-0.05%
2020/12/21	110	19.15	130.1	19.67	20.45	-20.1	8,294	-0.24%	大買/大賣/
2020/12/18	0	0.00	53	18.15	18.60	-53	7,201	-0.74%
2020/12/17	0	0.00	0.1	17.35	17.35	-0.1	6,540	0.00%
2020/12/16	0	0.00	3	17.40	17.50	-3	6,504	-0.05%
2020/12/15	11	17.27	12	17.68	17.35	-1	6,431	-0.02%
2020/12/14	26	17.08	11	17.55	17.55	15	6,229	0.24%
2020/12/11	43	16.90	0	0.00	16.75	43	6,034	0.71%
2020/12/10	14	17.59	2	17.53	17.35	12	5,814	0.21%
2020/12/09	20	18.17	21	18.61	18.60	-1	5,442	-0.02%
2020/12/08	1	16.70	20	17.60	17.85	-19	4,384	-0.43%
2020/12/07	0	0.00	6	16.23	16.25	-6	4,114	-0.15%
2020/12/04	0	0.00	10	15.75	15.70	-10	3,990	-0.25%
2020/12/03	0	0.00	1	15.90	15.70	-1	4,051	-0.02%
2020/11/30	4	15.78	0	0.00	15.85	4	4,126	0.10%
2020/11/27	5	15.83	2	15.75	15.75	3	4,077	0.07%
2020/11/26	2	15.60	2	16.00	16.00	0	4,002	0.00%
2020/11/20	1	14.95	0	0.00	15.10	1	4,084	0.02%
2020/11/19	3	15.10	0	0.00	15.15	3	4,097	0.07%
2020/11/18	14	15.09	4	15.10	15.10	10	4,045	0.25%
2020/11/17	8	14.85	0	0.00	14.90	8	3,994	0.20%
2020/10/29	0	0.00	11	14.43	14.40	-11	3,889	-0.28%
2020/10/19	0	0.00	1	14.40	14.35	-1	3,753	-0.03%
2020/10/14	5	14.60	0	0.00	14.60	5	3,707	0.13%
2020/10/08	1	15.40	0	0.00	15.15	1	3,595	0.03%
2020/10/07	2	15.48	0	0.00	15.40	2	3,535	0.06%
2020/10/05	0	0.00	12	15.48	15.95	-12	3,387	-0.35%
2020/09/29	8	15.26	3	15.50	15.25	5	3,255	0.15%
2020/09/28	3	14.87	3	15.23	15.15	0	3,157	0.00%
2020/09/25	0	0.00	30	14.45	14.15	-30	3,044	-0.99%
2020/09/23	0	14.70	0	0.00	14.40	0	3,009	0.00%
2020/09/18	30	14.80	0	0.00	14.75	30	2,957	1.01%
2020/09/14	5	14.65	5	14.89	14.95	0	3,089	0.00%
2020/09/11	0	0.00	2	14.90	14.55	-2	3,156	-0.06%
2020/09/10	0	0.00	1	15.40	14.95	-1	3,094	-0.03%
2020/09/03	12	15.35	2	15.30	15.30	10	2,786	0.36%
2020/09/02	11	15.46	3	15.30	15.30	8	2,782	0.29%
2020/09/01	12	15.55	13	15.87	15.55	-1	2,750	-0.04%
2020/08/31	9	15.89	103	15.95	15.95	-94	2,710	-3.47%	大賣/
2020/08/27	0	0.00	1	15.55	15.55	-1	2,475	-0.04%
2020/08/26	100	15.95	4	16.00	16.25	96	2,362	4.06%
2020/08/25	0	0.00	20	15.35	15.40	-20	2,189	-0.91%
2020/08/20	13	14.65	0	0.00	14.60	13	2,134	0.61%
2020/08/17	0	0.00	4	15.50	15.55	-4	2,034	-0.20%
2020/08/11	8	14.97	2	14.55	14.60	6	1,880	0.32%
2020/07/28	0	0.00	10	13.45	13.40	-10	1,879	-0.53%
2020/07/22	1.1	14.44	0	0.00	14.30	1.1	1,988	0.06%
2020/07/17	0	0.00	0.5	14.40	14.35	-0.5	2,079	-0.02%
2020/07/15	0	0.00	2	14.45	14.50	-2	2,296	-0.09%
2020/07/07	2	15.75	0	0.00	15.85	2	2,317	0.09%
2020/07/03	0	0.00	30	15.70	15.60	-30	2,283	-1.31%
2020/06/19	8	15.70	0	0.00	15.50	8	2,397	0.33%
2020/06/18	4	15.55	0	0.00	15.55	4	2,268	0.18%
2020/06/10	1	15.05	0	0.00	15.05	1	2,298	0.04%
2020/05/28	0	0.00	21	14.14	14.10	-21	2,314	-0.91%
2020/05/27	0	0.00	2	14.15	14.30	-2	2,313	-0.09%
2020/05/26	0	0.00	1	14.20	14.15	-1	2,318	-0.04%
2020/05/22	0	0.00	3	14.20	14.05	-3	2,323	-0.13%
2020/05/21	0	0.00	5	14.30	14.25	-5	2,323	-0.22%
2020/05/20	0	0.00	5	14.01	13.95	-5	2,306	-0.22%
2020/05/19	0	0.00	3	14.00	14.00	-3	2,302	-0.13%
2020/05/18	0	0.00	5	13.78	13.80	-5	2,316	-0.22%
2020/05/12	0	0.00	4	14.50	14.50	-4	2,305	-0.17%
2020/05/11	0	0.00	2	14.55	14.70	-2	2,299	-0.09%
2020/05/07	0	0.00	2	14.60	14.60	-2	2,260	-0.09%
2020/05/06	0	0.00	3	14.50	14.50	-3	2,243	-0.13%
2020/05/05	0	0.00	3	14.50	14.60	-3	2,245	-0.13%
2020/05/04	0	0.00	7	14.40	14.30	-7	2,269	-0.31%
2020/04/30	7	14.80	4	14.80	14.80	3	2,271	0.13%
2020/04/29	0	0.00	11.2	14.95	14.95	-11.2	2,330	-0.48%
2020/04/28	0	0.00	10	14.63	14.70	-10	2,330	-0.43%
2020/04/27	0	0.00	13	14.85	14.70	-13	2,335	-0.56%
2020/04/24	0	0.00	1	14.70	14.50	-1	2,306	-0.04%
2020/04/23	12	14.56	6	14.73	14.60	6	2,284	0.26%
2020/04/22	0	0.00	6	14.08	14.20	-6	2,242	-0.27%
2020/04/21	13	14.27	3	14.42	14.50	10	2,227	0.45%
2020/04/20	0	0.00	1	13.75	13.75	-1	2,026	-0.05%
2020/04/17	0	0.00	1	13.70	13.45	-1	2,012	-0.05%
2020/04/16	1	13.30	0	0.00	13.50	1	1,988	0.05%
2020/04/15	0	0.00	2	13.40	13.50	-2	1,969	-0.10%
2020/04/10	0	0.00	13.4	12.60	12.70	-13.4	1,924	-0.70%
2020/04/09	0	0.00	1	12.40	12.25	-1	1,912	-0.05%
2020/04/08	0	0.00	2	12.10	12.10	-2	1,895	-0.11%
2020/04/01	2	12.00	1	11.90	12.00	1	1,811	0.06%
2020/03/30	0	0.00	1	10.65	11.00	-1	1,745	-0.06%
2020/03/20	0	0.00	5	10.05	10.05	-5	1,743	-0.29%
2020/03/19	5	9.54	0	0.00	9.47	5	1,721	0.29%
2020/03/17	3	10.30	0	0.00	10.45	3	1,663	0.18%
2020/03/12	2	12.40	0	0.00	12.35	2	1,521	0.13%
2020/03/11	0	0.00	2	13.30	13.05	-2	1,471	-0.14%
2020/03/09	6	12.85	0	0.00	12.65	6	1,423	0.42%
2020/03/06	0	0.00	2	13.33	13.30	-2	1,381	-0.14%
2020/03/03	0	0.00	3.1	13.40	13.50	-3.1	1,383	-0.22%
2020/03/02	0	0.00	2	13.15	13.35	-2	1,400	-0.14%
2020/02/27	2	13.45	0	0.00	13.40	2	1,397	0.14%
2020/02/13	2	13.70	0	0.00	13.70	2	1,410	0.14%
2020/02/05	20	13.36	0	0.00	13.30	20	1,375	1.45%
2020/01/31	1	14.60	0	0.00	14.70	1	1,244	0.08%
2020/01/15	3	15.70	0	0.00	15.85	3	1,171	0.26%
2020/01/06	10	16.80	0	0.00	16.60	10	1,360	0.74%
2020/01/02	10	16.90	10	17.00	16.90	0	1,392	0.00%
2019/12/26	20	16.88	0	0.00	16.95	20	1,463	1.37%
2019/12/24	10	16.83	0	0.00	16.85	10	1,481	0.67%
2019/12/23	19	16.91	20	16.95	16.95	-1	1,483	-0.07%
2019/12/20	40	16.98	51	17.07	16.95	-11	1,485	-0.74%
2019/12/19	0	0.00	10	17.00	16.95	-10	1,452	-0.69%
2019/12/18	0.9	16.70	0	0.00	16.70	0.9	1,443	0.06%
2019/12/17	0.8	16.60	0	0.00	16.65	0.8	1,450	0.05%
2019/12/12	20	16.55	4	16.50	16.50	16	1,471	1.09%
2019/12/04	0.2	16.05	0	0.00	16.05	0.2	1,627	0.01%
2019/11/26	0	0.00	0.4	16.00	15.90	-0.4	1,891	-0.02%
2019/11/25	0.3	15.85	0	0.00	15.85	0.3	1,888	0.02%
2019/11/11	0.2	15.90	0	0.00	15.90	0.2	1,962	0.01%
2019/11/05	0.3	16.35	0	0.00	16.35	0.3	1,978	0.01%
2019/10/18	56	16.95	1	16.85	16.80	55	2,316	2.37%
2019/10/17	24	17.05	11	17.15	17.10	13	2,296	0.57%
2019/10/16	4	17.04	3	17.20	17.40	1	2,331	0.04%
2019/10/15	2	17.45	0.3	17.60	17.40	1.7	2,307	0.07%
2019/10/14	0	0.00	3	17.75	17.75	-3	2,267	-0.13%
2019/10/09	0	0.00	25	16.79	16.85	-25	2,160	-1.16%
2019/10/08	5	16.60	5	16.70	16.55	0	2,115	0.00%
2019/10/07	0	0.00	30	16.58	16.65	-30	2,111	-1.42%
2019/10/03	3	16.20	3	16.30	16.30	0	2,102	0.00%
2019/10/02	0	0.00	46	16.53	16.45	-46	2,104	-2.19%
2019/09/27	46	16.13	0	0.00	16.05	46	2,033	2.26%
2019/09/26	15	16.25	0	0.00	16.35	15	2,032	0.74%
2019/09/25	0	0.00	10	16.55	16.50	-10	2,028	-0.49%
2019/09/19	3	17.35	0	0.00	17.20	3	1,968	0.15%
2019/09/11	27	17.22	5	17.45	17.20	22	1,912	1.15%
2019/09/09	6	17.30	6	17.45	17.30	0	1,780	0.00%
2019/09/06	2	17.10	2	17.00	17.00	0	1,733	0.00%
2019/09/05	25	17.33	25	17.55	17.30	0	1,690	0.00%
2019/09/04	12	17.34	12	17.46	17.30	0	1,639	0.00%
2019/09/03	29	17.36	2	17.45	17.25	27	1,598	1.69%
2019/09/02	0	0.00	6	16.91	17.10	-6	1,540	-0.39%
2019/08/29	5	16.60	2	16.60	16.50	3	1,452	0.21%
2019/08/16	5	15.90	40	15.81	16.00	-35	1,282	-2.73%
2019/08/13	5	15.50	0	0.00	15.40	5	1,200	0.42%
2019/08/12	0	0.00	5	15.70	15.65	-5	1,237	-0.40%
2019/08/08	5	15.55	0	0.00	15.65	5	1,279	0.39%
2019/08/05	30	15.96	0	0.00	15.95	30	1,312	2.29%
2019/07/29	2	17.15	1	17.35	17.20	1	1,254	0.08%
2019/07/25	1	17.50	0	0.00	17.40	1	1,256	0.08%
2019/07/23	0	0.00	1	17.90	17.95	-1	1,123	-0.09%
2019/07/18	3	17.60	12	17.59	17.30	-9	1,050	-0.86%
2019/06/25	1	15.95	0	0.00	15.90	1	1,131	0.09%
2019/06/06	2	15.45	0	0.00	15.40	2	1,141	0.18%
2019/06/05	0	0.00	6	15.40	15.45	-6	1,146	-0.52%
2019/05/29	2	15.45	0	0.00	15.45	2	1,156	0.17%
2019/05/15	2	15.80	0	0.00	15.70	2	1,103	0.18%
2019/05/08	0	0.00	1	16.90	17.05	-1	1,034	-0.10%
2019/05/06	0	0.00	10	17.20	16.95	-10	1,043	-0.96%
2019/05/03	1	17.30	0	0.00	17.35	1	1,025	0.10%
2019/05/02	10	17.40	0	0.00	17.40	10	998	1.00%
2019/04/26	1	17.25	0	0.00	17.15	1	980	0.10%
2019/04/25	1	17.50	1	17.65	17.45	0	981	0.00%
2019/04/19	2	17.25	2	17.50	17.05	0	896	0.00%
2019/04/18	1	17.05	0	0.00	17.10	1	835	0.12%
2019/04/12	0	0.00	3	16.10	16.05	-3	754	-0.40%
2019/04/11	0	0.00	1	16.00	16.20	-1	747	-0.13%
2019/03/21	1	15.90	0	0.00	15.95	1	897	0.11%
2019/02/18	0	0.00	2	15.45	15.50	-2	1,101	-0.18%
2019/01/29	5	15.20	0	0.00	15.40	5	1,109	0.45%
2019/01/17	3	15.50	0	0.00	15.60	3	1,372	0.22%
2019/01/07	5	16.00	0	0.00	16.10	5	1,993	0.25%
2018/12/19	5	16.40	5	16.35	16.35	0	2,724	0.00%
2018/12/03	0	0.00	10	16.27	16.30	-10	2,749	-0.36%
2018/11/30	0	0.00	1	16.25	16.00	-1	2,737	-0.04%
2018/11/29	2	15.88	3	15.75	15.80	-1	2,737	-0.04%
2018/11/28	1	15.95	0	0.00	15.95	1	2,731	0.04%
2018/11/27	0	0.00	3	15.90	15.90	-3	2,715	-0.11%
2018/11/09	10	15.10	1	15.00	15.10	9	2,785	0.32%
2018/11/02	1	15.45	0	0.00	15.50	1	3,048	0.03%
2018/10/31	11	15.30	5	15.60	15.95	6	3,169	0.19%
2018/10/26	12	15.20	13	15.45	15.05	-1	3,331	-0.03%
2018/10/25	0	0.00	13	15.60	15.25	-13	3,303	-0.39%
2018/10/24	7	16.42	1	16.50	16.35	6	3,249	0.18%
2018/10/23	12	17.26	2	17.05	17.05	10	3,223	0.31%
2018/10/22	2	17.65	4	17.55	17.55	-2	3,218	-0.06%
2018/10/19	10	17.51	1	17.65	17.45	9	3,235	0.28%
2018/10/18	2	17.40	2	17.50	17.70	0	3,255	0.00%
2018/10/17	4	17.21	4	17.30	17.30	0	3,233	0.00%
2018/10/16	34	17.92	33	17.47	17.15	1	3,159	0.03%
2018/10/15	45	18.21	54	18.14	18.05	-9	3,026	-0.30%
2018/10/12	8	18.00	17	17.79	17.65	-9	2,807	-0.32%
2018/10/11	15	18.05	10	17.45	18.00	5	2,612	0.19%
2018/10/09	30	17.38	32	16.75	17.60	-2	2,327	-0.09%
2018/10/01	2	15.65	0	0.00	15.80	2	2,043	0.10%
2018/09/28	2	15.75	2	15.65	15.65	0	2,039	0.00%
2018/09/27	2	15.55	2	15.65	15.65	0	2,036	0.00%
2018/09/07	10	15.50	0	0.00	15.20	10	1,961	0.51%
2018/09/06	2	15.55	0	0.00	15.50	2	1,941	0.10%
2018/08/07	10	18.03	60	18.37	18.00	-50	1,414	-3.54%
2018/08/06	52	17.96	2	18.15	17.90	50	1,255	3.98%
2018/07/30	0	0.00	3	15.80	15.80	-3	1,013	-0.30%
2018/07/27	18	15.95	18	16.45	15.95	0	964	0.00%
2018/07/25	3	16.50	3	16.45	16.20	0	879	0.00%
2018/07/24	0.2	16.30	0	0.00	16.40	0.2	835	0.02%
2018/07/19	3	15.40	0	0.00	15.35	3	803	0.37%
2018/07/18	1	15.45	0	0.00	15.50	1	810	0.12%
2018/07/03	1	15.40	0	0.00	15.30	1	909	0.11%
2018/06/21	3	16.50	0	0.00	16.45	3	835	0.36%
2018/06/11	0.2	16.90	0	0.00	16.95	0.2	866	0.02%
2018/06/04	3	16.95	0	0.00	17.05	3	886	0.34%
2018/05/28	0	0.00	2	17.00	17.05	-2	922	-0.22%
2018/05/18	0	0.00	1	16.95	17.05	-1	966	-0.10%
2018/04/23	1	17.55	0	0.00	17.45	1	1,087	0.09%
2018/04/10	4	17.75	0	0.00	17.70	4	1,153	0.35%
2018/04/09	2	17.73	0	17.80	17.75	2	1,162	0.17%
2018/04/03	0	0.00	3	17.60	17.70	-3	1,174	-0.26%
2018/04/02	5	17.90	0	0.00	17.80	5	1,165	0.43%
2018/03/28	2	17.60	0	0.00	17.65	2	1,155	0.17%
2018/03/26	0	0.00	1	17.70	17.65	-1	1,152	-0.09%
2018/03/06	2	18.55	0	0.00	18.60	2	1,195	0.17%
2018/03/05	0	0.00	2	18.65	18.65	-2	1,198	-0.17%
2018/03/02	1	18.95	0	0.00	18.95	1	1,195	0.08%
2018/02/27	2	19.35	2	19.35	19.45	0	1,165	0.00%
2018/02/26	0	0.00	3	19.60	19.55	-3	1,164	-0.26%
2018/02/23	3	19.55	0	0.00	19.55	3	1,163	0.26%
2018/02/12	1	18.80	0	0.00	18.80	1	1,156	0.09%
2018/02/06	1	18.60	0	0.00	18.55	1	1,168	0.09%
2018/02/02	10	20.25	0	0.00	20.25	10	1,143	0.87%
2018/01/31	1	20.00	0	0.00	20.15	1	1,172	0.09%
2018/01/26	1	20.35	0	0.00	20.25	1	1,176	0.09%
2018/01/22	5	20.30	0	0.00	20.20	5	1,136	0.44%
2018/01/17	10	20.59	0	0.00	20.45	10	1,082	0.92%
2018/01/10	5	21.10	0	0.00	21.05	5	1,050	0.48%
2018/01/05	1	21.20	0	0.00	21.30	1	1,005	0.10%