新興 (2605)-群益金鼎-萬華券商分點個股進出

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
26.85
漲跌
▲0.25
漲幅
+0.94%
成交量
26,883張
產業
上市航運類股
759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－群益金鼎-萬華券商分點個股進出

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

群益金鼎-萬華券商分點個股進出
群益金鼎-萬華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
2024/05/09	10	27.20	6	26.91	26.85	4	11,194	0.04%
2024/05/08	20	27.15	15	28.61	26.60	5	10,816	0.05%
2024/05/07	0	0.00	1.1	26.01	26.15	-1.1	9,512	-0.01%
2024/05/06	0	25.60	0	0.00	25.40	0	9,398	0.00%
2024/05/03	0	0.00	1	26.00	25.95	-1	9,329	-0.01%
2024/05/02	1	26.00	6	25.69	25.70	-5	9,303	-0.05%
2024/04/30	0.1	25.80	2	26.00	26.00	-1.9	9,313	-0.02%
2024/04/29	7	27.01	7	27.13	26.55	0	9,260	0.00%
2024/04/26	5	26.33	3	26.20	26.60	2	9,017	0.02%
2024/04/25	0.1	25.80	1	25.90	25.70	-0.9	8,833	-0.01%
2024/04/24	5	26.15	1	25.60	26.15	4	8,851	0.05%
2024/04/23	0	25.90	0	0.00	25.90	0	8,843	0.00%
2024/04/22	2	26.98	0.2	27.15	26.00	1.8	8,812	0.02%
2024/04/19	42.2	26.06	36.1	25.98	26.60	6.1	8,358	0.07%
2024/04/18	0	25.20	0	0.00	25.15	0	7,740	0.00%
2024/04/16	0	25.25	0	0.00	25.25	0	7,912	0.00%
2024/04/15	1	26.60	2	26.47	26.40	-1	8,024	-0.01%
2024/04/12	0.8	26.24	3.1	26.36	26.35	-2.3	8,064	-0.03%
2024/04/11	9	26.18	5.1	26.15	26.10	3.9	8,264	0.05%
2024/04/09	7	24.88	5	24.95	24.95	2	8,859	0.02%
2024/04/08	0	23.92	0	0.00	24.10	0	8,969	0.00%
2024/04/03	0	23.90	10	23.90	23.90	-10	9,007	-0.11%
2024/04/02	10	24.30	0	0.00	24.10	10	9,065	0.11%
2024/03/29	1	24.05	0	0.00	24.05	1	9,291	0.01%
2024/03/28	0	24.30	0	0.00	24.30	0	9,545	0.00%
2024/03/27	0	24.20	0	0.00	24.35	0	9,689	0.00%
2024/03/26	0.1	24.52	0	0.00	24.40	0.1	9,921	0.00%
2024/03/22	1	24.99	4	24.75	25.10	-3	10,281	-0.03%
2024/03/21	0	25.05	0	0.00	24.95	0	10,763	0.00%
2024/03/20	4	25.82	0	0.00	25.10	4	10,917	0.04%
2024/03/19	3	25.40	3	25.50	25.70	0	11,173	0.00%
2024/03/18	0	24.55	0	0.00	24.70	0	11,585	0.00%
2024/03/15	0.1	24.50	0	0.00	24.55	0.1	12,038	0.00%
2024/03/14	0	25.25	0	0.00	25.15	0	12,882	0.00%
2024/03/13	0	25.35	2	25.35	25.35	-2	14,522	-0.01%
2024/03/12	0.1	25.99	0	0.00	25.95	0.1	15,324	0.00%
2024/03/11	0	0.00	0	26.35	26.35	0	17,041	0.00%
2024/03/07	0.1	25.91	10	25.91	25.50	-9.9	19,921	-0.05%
2024/03/04	0	0.00	3	26.85	27.00	-3	20,436	-0.01%
2024/03/01	6	27.40	0	0.00	27.20	6	20,874	0.03%
2024/02/29	35	27.59	11	27.55	27.65	24	21,012	0.11%
2024/02/23	0	0.00	12	27.31	27.25	-12	20,350	-0.06%
2024/02/21	18	27.78	6.2	27.59	27.50	11.8	19,912	0.06%
2024/02/20	0	0.00	2	26.10	26.60	-2	19,353	-0.01%
2024/02/19	0	0.00	13.1	25.04	25.80	-13.1	19,125	-0.07%
2024/02/16	0	0.00	7	24.47	24.65	-7	18,996	-0.04%
2024/02/15	0	0.00	1	23.25	24.05	-1	18,938	-0.01%
2024/02/05	0	0.00	3	22.67	22.65	-3	18,889	-0.02%
2024/02/02	1	22.90	0	0.00	22.85	1	18,942	0.01%
2024/02/01	2	23.20	2	23.38	23.45	0	18,981	0.00%
2024/01/31	0.1	23.00	7	22.91	22.90	-6.9	18,979	-0.04%
2024/01/30	0	23.35	0	0.00	23.35	0	18,961	0.00%
2024/01/26	0	23.15	0	0.00	23.15	0	18,972	0.00%
2024/01/25	1	23.65	4	23.70	23.40	-3	18,982	-0.02%
2024/01/24	1	23.90	1	23.90	23.85	0	19,030	0.00%
2024/01/23	1	23.50	0	0.00	23.50	1	19,036	0.01%
2024/01/22	10	23.95	10	23.80	23.80	0	19,033	0.00%
2024/01/19	0	23.55	0	0.00	23.55	0	19,075	0.00%
2024/01/18	2	23.80	0	0.00	23.60	2	19,136	0.01%
2024/01/17	0	23.40	0	0.00	23.40	0	19,114	0.00%
2024/01/16	0	23.93	0	0.00	23.80	0	19,150	0.00%
2024/01/15	10	24.45	0	0.00	24.50	10	19,233	0.05%
2024/01/12	0	24.65	2	24.60	24.45	-2	19,412	-0.01%
2024/01/11	6	24.50	1	24.55	24.55	5	19,744	0.03%
2024/01/10	1	24.80	0	0.00	24.70	1	19,772	0.01%
2024/01/09	6	26.04	6	25.48	25.80	0	19,675	0.00%
2024/01/08	0	26.95	0	0.00	26.95	0	19,526	0.00%
2024/01/05	6	27.13	2	27.08	27.60	4	19,410	0.02%
2024/01/04	19	27.28	24.1	27.14	27.30	-5.1	19,050	-0.03%
2024/01/02	5	25.74	0	25.60	25.60	5	18,647	0.03%
2023/12/26	0	0.00	2	25.90	25.80	-2	18,640	-0.01%
2023/12/25	6	25.58	11	25.53	25.55	-5	18,655	-0.03%
2023/12/22	6	26.79	8.1	27.03	26.70	-2.1	18,759	-0.01%
2023/12/21	4.2	26.91	1.4	27.01	27.05	2.8	18,665	0.02%
2023/12/20	6	26.78	7	26.77	26.80	-1	18,503	-0.01%
2023/12/19	7	26.87	7	26.91	26.85	0	18,498	0.00%
2023/12/18	18.4	27.96	8	27.94	27.55	10.4	18,534	0.06%
2023/12/15	16	27.56	5	27.35	27.20	11	18,789	0.06%
2023/12/14	6	27.42	1	27.45	27.30	5	18,972	0.03%
2023/12/13	32	27.95	32.1	28.18	27.75	-0.1	19,259	0.00%
2023/12/12	15	28.03	14	27.94	27.90	1	19,542	0.01%
2023/12/11	38	28.42	25	28.58	27.90	13	19,459	0.07%
2023/12/08	44	28.72	42.3	29.06	29.30	1.7	18,535	0.01%
2023/12/07	23	27.87	11.1	28.01	28.10	11.9	16,888	0.07%
2023/12/06	49	28.28	66.1	28.29	28.50	-17.1	16,039	-0.11%
2023/12/05	20.1	28.46	58.5	28.54	28.80	-38.4	14,345	-0.27%
2023/12/04	54.2	24.65	61.2	25.01	26.20	-7	12,101	-0.06%
2023/12/01	6.2	23.16	21	23.63	23.85	-14.8	11,401	-0.13%
2023/11/30	3	22.70	8.4	22.97	22.60	-5.4	10,862	-0.05%
2023/11/29	4	21.99	3	21.97	22.30	1	10,612	0.01%
2023/11/28	30	22.23	35	21.98	22.30	-5	10,412	-0.05%
2023/11/27	2	21.95	0	0.00	21.30	2	9,810	0.02%
2023/11/22	0	20.43	0	0.00	20.30	0	9,559	0.00%
2023/11/20	0.1	20.65	2	20.45	20.45	-2	9,698	-0.02%
2023/11/17	4	21.18	4	20.70	20.70	0	9,992	0.00%
2023/11/16	2	20.50	0	0.00	20.55	2	10,185	0.02%
2023/11/14	5	20.45	0	0.00	20.15	5	10,833	0.05%
2023/11/13	0	20.25	0	0.00	20.15	0	10,833	0.00%
2023/11/09	5	20.97	0	0.00	20.55	5	10,716	0.05%
2023/11/07	20	21.67	0	0.00	21.40	20	10,703	0.19%
2023/11/06	0	0.00	2	21.75	21.70	-2	10,692	-0.02%
2023/11/03	18	21.81	1	21.80	21.70	17	10,676	0.16%
2023/11/02	15	21.50	0	0.00	21.55	15	10,640	0.14%
2023/11/01	0	21.48	0	0.00	21.25	0	10,607	0.00%
2023/10/31	1	21.72	0	0.00	21.60	1	10,527	0.01%
2023/10/27	0	22.07	0	0.00	22.20	0	10,461	0.00%
2023/10/26	2	22.25	0	0.00	22.25	2	10,411	0.02%
2023/10/24	2	22.67	1	22.15	22.95	1	10,430	0.01%
2023/10/23	6	22.95	1	23.10	22.70	5	10,314	0.05%
2023/10/20	1	23.79	5	23.55	23.90	-4	10,141	-0.04%
2023/10/19	125	24.38	116.1	23.73	24.45	9	9,938	0.09%	大買/大賣/
2023/10/18	2	23.43	3	22.93	22.75	-1	9,503	-0.01%
2023/10/17	11	22.62	1	22.90	22.60	10	9,367	0.11%
2023/10/16	1	23.06	2	23.05	23.10	-1	9,312	-0.01%
2023/10/13	70	23.90	72	23.94	23.75	-2	9,248	-0.02%
2023/10/12	0	23.43	0	0.00	23.60	0	9,136	0.00%
2023/10/11	0	24.10	2	24.20	23.85	-2	9,077	-0.02%
2023/10/06	2	24.20	2.1	24.12	24.30	-0.1	8,907	0.00%
2023/10/04	6.1	22.93	4	23.13	22.90	2.1	8,536	0.02%
2023/10/03	0	0.00	1	22.80	22.90	-1	8,479	-0.01%
2023/10/02	4	23.05	9	22.89	22.55	-5	8,403	-0.06%
2023/09/28	4	23.80	1	24.30	23.75	3	8,239	0.04%
2023/09/27	3	23.98	4	24.13	23.60	-1	8,122	-0.01%
2023/09/26	2	23.55	5	23.61	23.30	-3	7,747	-0.04%
2023/09/25	1	23.70	1	23.40	23.70	0	7,734	0.00%
2023/09/22	4	22.84	1	22.95	22.90	3	7,662	0.04%
2023/09/21	11	23.61	8.1	23.59	23.30	2.9	7,516	0.04%
2023/09/20	14	24.52	11	24.65	23.85	3	7,195	0.04%
2023/09/19	21	24.23	13	24.15	23.85	8	6,443	0.12%
2023/09/18	20	24.00	23	23.93	23.70	-3	6,102	-0.05%
2023/09/15	0	0.00	35.7	23.55	24.30	-35.7	5,512	-0.65%
2023/09/14	3	21.92	22	21.93	22.10	-19	4,726	-0.40%
2023/09/13	3	20.60	0	0.00	20.75	3	4,352	0.07%
2023/09/11	0	0.00	2	20.70	20.40	-2	4,361	-0.05%
2023/09/08	6	21.23	16	21.18	20.85	-10	4,365	-0.23%
2023/09/07	10	21.00	1	20.85	20.50	9	4,285	0.21%
2023/09/06	3	21.07	8	21.04	20.95	-5	4,247	-0.12%
2023/09/05	2	20.60	2	20.55	20.60	0	4,136	0.00%
2023/09/04	0	0.00	5	20.40	20.30	-5	4,141	-0.12%
2023/09/01	10	19.80	0	0.00	19.80	10	4,114	0.24%
2023/08/30	2	20.15	0	0.00	20.15	2	4,135	0.05%
2023/08/29	5	20.00	0	0.00	20.00	5	4,128	0.12%
2023/08/28	0	19.55	0	0.00	19.50	0	4,147	0.00%
2023/08/25	1	19.80	0	0.00	19.80	1	4,151	0.02%
2023/08/24	0	0.00	0	20.25	20.10	0	4,108	0.00%
2023/08/23	25	21.47	5	21.21	21.25	20	4,004	0.50%
2023/08/22	6	21.10	7	21.15	21.15	-1	3,712	-0.03%
2023/08/21	5	20.30	11	19.94	19.85	-6	3,431	-0.17%
2023/08/18	3	20.07	1	20.80	20.95	2	2,996	0.07%
2023/08/17	16	19.03	17	18.95	19.05	-1	2,698	-0.04%
2023/08/16	1	18.30	0	0.00	18.30	1	2,673	0.04%
2023/08/14	0	0.00	1	18.20	18.15	-1	2,692	-0.04%
2023/08/11	1	19.25	1	19.20	19.20	0	2,649	0.00%
2023/08/10	0	0.00	1	18.80	18.90	-1	2,633	-0.04%
2023/08/09	1	18.85	0	0.00	18.80	1	2,630	0.04%
2023/08/08	1	19.00	0	0.00	18.95	1	2,644	0.04%
2023/08/07	0	0.00	2	19.15	18.95	-2	2,711	-0.07%
2023/08/02	1	19.10	0	0.00	19.10	1	2,817	0.04%
2023/08/01	2	19.18	0	0.00	19.20	2	2,792	0.07%
2023/07/28	14	19.59	10	19.60	19.30	4	2,744	0.15%
2023/07/27	2	18.90	0	0.00	18.95	2	2,658	0.08%
2023/07/21	0	0.00	25	18.90	18.85	-25	2,695	-0.93%
2023/07/18	0.2	19.09	0	0.00	18.80	0.2	2,758	0.01%
2023/07/14	5	18.87	3	19.13	19.00	2	2,789	0.07%
2023/07/13	0	0.00	6	18.83	18.70	-6	2,823	-0.21%
2023/07/12	0	0.00	2	19.15	19.05	-2	2,822	-0.07%
2023/07/11	6	19.60	0	0.00	19.40	6	2,822	0.21%
2023/07/10	0	19.75	0	0.00	19.55	0	2,869	0.00%
2023/07/07	2	19.95	0	0.00	19.80	2	2,903	0.07%
2023/07/06	2	20.30	2	20.10	20.10	0	2,903	0.00%
2023/07/05	2	20.45	2	20.35	20.35	0	2,950	0.00%
2023/07/04	3	20.82	0	0.00	20.60	3	3,031	0.10%
2023/07/03	1	20.70	0	0.00	20.80	1	3,184	0.03%
2023/06/30	1	20.10	0	0.00	20.10	1	3,158	0.03%
2023/06/29	0	0.00	8	20.10	20.05	-8	3,146	-0.25%
2023/06/27	0	21.15	0	0.00	20.75	0	3,263	0.00%
2023/06/26	13	21.30	0	0.00	21.25	13	3,363	0.39%
2023/06/19	0	21.35	0	0.00	21.20	0	3,763	0.00%
2023/06/12	0	0.00	1	21.20	21.25	-1	4,440	-0.02%
2023/06/09	0	0.00	1	21.80	21.60	-1	4,557	-0.02%
2023/06/08	2	21.85	0	0.00	21.75	2	4,624	0.04%
2023/06/07	0	0.00	0	21.30	21.35	0	4,773	0.00%
2023/06/02	0	0.00	1	20.45	20.40	-1	5,132	-0.02%
2023/05/31	0	21.05	0	0.00	20.80	0	5,852	0.00%
2023/05/30	0	21.25	0	0.00	21.05	0	6,669	0.00%
2023/05/26	0	0.00	3	21.83	21.40	-3	8,511	-0.04%
2023/05/24	0	0.00	5	22.35	22.45	-5	8,884	-0.06%
2023/05/22	1	22.50	0	0.00	22.50	1	8,899	0.01%
2023/05/11	5	22.05	0	0.00	22.05	5	8,900	0.06%
2023/04/28	2	22.55	0	0.00	22.50	2	8,760	0.02%
2023/04/27	0	0.00	1	22.15	22.15	-1	8,731	-0.01%
2023/04/26	0	0.00	2	22.25	22.25	-2	8,721	-0.02%
2023/04/25	15	22.40	0	0.00	22.40	15	8,694	0.17%
2023/04/21	1	23.40	0	0.00	23.25	1	8,662	0.01%
2023/04/20	0	23.95	0	0.00	23.80	0	8,623	0.00%
2023/04/17	1	25.20	0	0.00	25.25	1	8,545	0.01%
2023/04/13	5	25.19	0	0.00	25.10	5	8,531	0.06%
2023/04/12	1	25.05	1	25.20	25.30	0	8,487	0.00%
2023/04/10	1	26.00	5	25.57	25.60	-4	8,468	-0.05%
2023/04/07	5	25.77	3	25.55	25.70	2	8,480	0.02%
2023/04/06	9	25.53	1	25.55	25.50	8	8,432	0.09%
2023/03/30	0	0.00	2	24.30	24.45	-2	8,645	-0.02%
2023/03/29	2	24.40	0	0.00	24.45	2	8,700	0.02%
2023/03/28	11	24.88	11	24.67	24.35	0	8,788	0.00%
2023/03/27	0	0.00	1	24.70	24.90	-1	8,738	-0.01%
2023/03/23	7	23.78	5	23.73	23.75	2	8,719	0.02%
2023/03/22	1	25.85	1	25.60	24.85	0	8,581	0.00%
2023/03/21	2	24.50	2	24.80	24.75	0	8,388	0.00%
2023/03/20	1	25.00	0	0.00	24.45	1	8,336	0.01%
2023/03/17	0	24.80	0	0.00	24.65	0	8,284	0.00%
2023/03/16	14	25.79	7	25.33	25.10	7	8,185	0.09%
2023/03/15	0	25.85	2	25.50	25.90	-2	7,998	-0.02%
2023/03/14	3	25.60	10	25.08	25.00	-7	7,709	-0.09%
2023/03/13	0	0.00	2	24.60	24.60	-2	7,587	-0.03%
2023/03/10	0	24.80	0	0.00	25.00	0	7,522	0.00%
2023/03/09	0	25.65	2	26.08	25.50	-2	7,367	-0.03%
2023/03/08	7	25.91	8	25.71	25.65	-1	7,310	-0.01%
2023/03/06	4	26.68	4	26.49	26.85	0	7,073	0.00%
2023/03/03	3	26.70	3	26.23	27.00	0	6,800	0.00%
2023/03/02	22	26.61	4	26.68	26.10	18	6,399	0.28%
2023/03/01	46	26.77	37	26.10	25.40	9	5,622	0.16%
2023/02/24	24	24.93	24.6	25.21	25.70	-0.6	4,432	-0.01%
2023/02/23	6	22.79	14	23.03	23.40	-8	3,756	-0.21%
2023/02/22	8	21.40	2	21.40	21.30	6	3,407	0.17%
2023/02/21	2	21.15	0	0.00	21.25	2	3,384	0.06%
2023/02/10	0	20.00	0	0.00	19.85	0	3,590	0.00%
2023/02/06	0	20.05	0	20.20	20.25	0	3,680	0.00%
2023/02/03	0	0.00	0.1	20.35	20.40	-0.1	3,691	0.00%
2023/02/01	0	0.00	1	20.40	20.40	-1	3,684	-0.03%
2023/01/31	1	20.15	0	0.00	20.20	1	3,663	0.03%
2023/01/16	0	19.05	0	0.00	19.00	0	3,646	0.00%
2023/01/09	0	0.00	2	19.10	19.15	-2	3,677	-0.05%
2023/01/06	2	18.95	0	0.00	19.05	2	3,705	0.05%
2023/01/05	0	19.05	0	0.00	19.00	0	3,739	0.00%
2022/12/29	0	20.10	0	0.00	20.15	0	3,720	0.00%
2022/12/22	2	21.75	3	21.58	21.40	-1	3,650	-0.03%
2022/12/20	2	20.25	4	20.93	20.10	-2	3,388	-0.06%
2022/12/19	2	20.45	1	20.15	20.05	1	3,370	0.03%
2022/12/16	3	20.55	2	20.50	20.65	1	3,428	0.03%
2022/12/15	2	20.25	0	0.00	20.45	2	3,384	0.06%
2022/12/14	1	19.90	4	19.75	19.95	-3	3,491	-0.09%
2022/12/13	4	20.15	0.1	20.15	20.10	3.9	3,492	0.11%
2022/12/08	0	18.80	0	0.00	19.20	0	3,712	0.00%
2022/12/06	1.3	19.52	0	0.00	19.15	1.3	3,731	0.04%
2022/11/28	0	19.52	1	19.95	19.45	-1	3,679	-0.03%
2022/11/25	0	0.00	0.1	19.95	19.95	-0.1	3,683	0.00%
2022/11/24	0	0.00	1	19.15	19.45	-1	3,637	-0.03%
2022/11/23	1.2	19.11	1	19.25	19.25	0.2	3,630	0.00%
2022/11/21	0	18.40	0	0.00	18.45	0	3,661	0.00%
2022/11/18	0	18.70	0	0.00	18.45	0	3,683	0.00%
2022/11/17	0	18.95	1	19.05	19.00	-1	3,692	-0.03%
2022/11/16	3	19.55	3	19.28	19.05	0	3,815	0.00%
2022/11/14	3	19.25	8	19.11	19.15	-5	4,233	-0.12%
2022/11/11	5	19.06	1	19.05	18.75	4	4,545	0.09%
2022/11/10	0	0.00	1	18.65	18.65	-1	4,525	-0.02%
2022/11/09	0.1	18.40	2	18.35	18.35	-1.9	4,511	-0.04%
2022/11/08	2	19.10	3	18.80	18.70	-1	4,494	-0.02%
2022/11/07	3	18.42	1	18.45	18.45	2	4,462	0.04%
2022/11/04	5	17.76	0	0.00	17.70	5	4,449	0.11%
2022/11/01	0	0.00	10	17.45	17.50	-10	4,426	-0.23%
2022/10/31	10	17.70	10	17.80	17.65	0	4,442	0.00%
2022/10/25	3	18.75	3	18.40	18.30	0	4,579	0.00%
2022/10/24	2	18.65	2	18.40	18.30	0	4,594	0.00%
2022/10/11	0	0.00	1	19.15	19.30	-1	5,650	-0.02%
2022/10/04	0	0.00	4	18.55	19.25	-4	5,670	-0.07%
2022/09/29	5	18.75	1	18.70	18.50	4	5,621	0.07%
2022/09/26	1	21.20	1	20.75	19.85	0	5,552	0.00%
2022/09/23	5	21.80	0	0.00	21.30	5	5,520	0.09%
2022/09/22	4	21.60	2	21.50	21.20	2	5,439	0.04%
2022/09/21	6	21.78	4	21.45	21.40	2	5,394	0.04%
2022/09/19	0	0.00	90	21.10	20.65	-90	5,321	-1.69%
2022/09/16	3	21.80	0	0.00	21.85	3	5,335	0.06%
2022/09/15	92	22.10	2	21.60	21.75	90	5,368	1.68%
2022/09/12	0	0.00	1	20.60	20.50	-1	5,378	-0.02%
2022/09/07	0	0.00	1	19.85	19.85	-1	5,483	-0.02%
2022/09/05	1	20.30	0	0.00	20.10	1	5,528	0.02%
2022/08/31	0	0.00	3	21.55	21.45	-3	5,517	-0.05%
2022/08/26	1	22.90	6	23.04	22.90	-5	5,457	-0.09%
2022/08/25	5	23.20	0	0.00	23.00	5	5,442	0.09%
2022/08/23	1	24.50	2	23.90	23.70	-1	5,430	-0.02%
2022/08/19	12	24.87	12	24.50	24.20	0	5,266	0.00%
2022/08/18	23	24.50	29	24.41	24.75	-6	4,912	-0.12%
2022/08/17	5	23.10	0	0.00	22.50	5	4,621	0.11%
2022/08/15	0	0.00	3	22.35	22.45	-3	4,882	-0.06%
2022/08/10	3	23.08	5	22.95	22.75	-2	5,053	-0.04%
2022/08/09	5	23.10	0	0.00	23.05	5	5,114	0.10%
2022/08/05	0	0.00	5	23.15	23.05	-5	5,268	-0.09%
2022/08/04	5	22.63	1	22.25	22.60	4	5,434	0.07%
2022/08/03	0	0.00	3	23.15	22.95	-3	5,635	-0.05%
2022/08/02	0	0.00	1	23.25	23.60	-1	5,814	-0.02%
2022/08/01	5	23.70	1	23.90	24.00	4	5,911	0.07%
2022/07/29	2	23.93	1	23.50	23.70	1	6,043	0.02%
2022/07/28	2	23.70	18	23.45	23.50	-16	6,318	-0.25%
2022/07/27	8	23.82	2	23.80	23.70	6	6,772	0.09%
2022/07/26	5	23.83	0	0.00	23.60	5	6,987	0.07%
2022/07/25	11	24.60	1	24.45	24.50	10	7,305	0.14%
2022/07/22	4	25.88	15	25.93	25.50	-11	7,465	-0.15%
2022/07/21	0	0.00	1	24.75	24.85	-1	7,566	-0.01%
2022/07/20	1	22.05	3	22.50	22.60	-2	7,556	-0.03%
2022/07/19	0	0.00	5	21.56	21.50	-5	7,949	-0.06%
2022/07/18	0	0.00	1	20.80	20.95	-1	9,460	-0.01%
2022/07/15	1	20.30	0	0.00	20.35	1	10,526	0.01%
2022/07/12	4	20.10	2	19.85	19.75	2	11,648	0.02%
2022/07/11	0	0.00	4	21.25	21.20	-4	11,721	-0.03%
2022/07/07	2	20.45	0	0.00	20.40	2	11,743	0.02%
2022/07/06	0	0.00	1	20.35	20.15	-1	11,747	-0.01%
2022/07/05	0	0.00	3	19.90	20.45	-3	11,756	-0.03%
2022/07/01	4	20.10	10	19.40	19.20	-6	11,731	-0.05%
2022/06/30	1.1	20.77	4	20.54	20.40	-2.9	11,679	-0.02%
2022/06/28	3	21.53	3	21.50	21.85	0	11,632	0.00%
2022/06/27	10	21.92	4	21.75	21.90	6	11,618	0.05%
2022/06/24	1	21.10	3	20.85	20.80	-2	11,560	-0.02%
2022/06/23	6	20.25	3	20.10	20.25	3	11,530	0.03%
2022/06/22	3.1	21.20	13	21.05	20.80	-9.9	11,492	-0.09%
2022/06/21	3	21.43	5	21.49	21.55	-2	11,420	-0.02%
2022/06/20	0	0.00	1	21.20	20.85	-1	11,394	-0.01%
2022/06/17	3	23.03	1	23.00	22.60	2	11,316	0.02%
2022/06/16	0	0.00	3	24.25	22.95	-3	11,333	-0.03%
2022/06/14	0	0.00	1	24.35	24.40	-1	11,358	-0.01%
2022/06/13	1.1	24.51	0	0.00	24.50	1.1	11,431	0.01%
2022/05/26	1	27.25	1	27.35	27.00	0	13,610	0.00%
2022/05/25	0	0.00	2	26.90	26.95	-2	13,824	-0.01%
2022/05/24	1	27.00	0	0.00	27.10	1	13,941	0.01%
2022/05/23	13	26.89	7	27.06	26.85	6	14,091	0.04%
2022/05/20	3	26.80	15	26.84	26.05	-12	13,981	-0.09%
2022/05/19	0	0.00	5	25.70	26.15	-5	14,115	-0.04%
2022/05/18	0	0.00	2	26.45	26.50	-2	14,198	-0.01%
2022/05/17	5	26.20	0	0.00	26.10	5	14,197	0.04%
2022/05/16	1	26.55	0	0.00	26.70	1	14,172	0.01%
2022/05/13	0	0.00	1	27.10	26.65	-1	14,126	-0.01%
2022/05/12	5	27.55	10	26.50	26.50	-5	14,044	-0.04%
2022/05/11	0.1	28.00	0	0.00	27.90	0.1	13,901	0.00%
2022/05/10	9	30.00	7	30.21	29.25	2	13,714	0.01%
2022/05/09	3	29.35	2	29.55	29.20	1	13,542	0.01%
2022/05/06	17	30.20	1	30.40	30.15	16	13,483	0.12%
2022/05/05	17	30.35	14	30.33	30.40	3	13,386	0.02%
2022/05/04	26	30.77	17	30.82	30.20	9	13,143	0.07%
2022/05/03	11	29.41	2	29.78	29.50	9	12,726	0.07%
2022/04/29	28	29.81	25	29.99	30.05	3	12,531	0.02%
2022/04/28	1	28.75	0	0.00	28.25	1	12,190	0.01%
2022/04/27	18	29.04	18	28.84	28.75	0	11,951	0.00%
2022/04/26	10.1	29.25	10	29.72	28.40	0.1	11,537	0.00%
2022/04/25	5	31.06	34	31.25	30.50	-29	11,187	-0.26%
2022/04/22	84	32.62	86	32.78	33.00	-2	10,690	-0.02%
2022/04/21	96	31.19	67	30.97	31.95	29	9,153	0.32%
2022/04/20	28	30.08	31	30.17	29.20	-3	8,103	-0.04%
2022/04/19	0	0.00	1	28.30	28.15	-1	7,118	-0.01%
2022/04/15	7	27.89	13	27.98	27.75	-6	7,025	-0.09%
2022/04/14	3	27.27	0	0.00	27.30	3	6,965	0.04%
2022/04/13	1	27.05	1	26.40	27.05	0	6,963	0.00%
2022/04/12	1	26.05	0	0.00	25.90	1	6,961	0.01%
2022/04/08	0	0.00	3	26.90	26.90	-3	6,999	-0.04%
2022/04/01	1	27.85	0	0.00	27.80	1	7,123	0.01%
2022/03/31	0	28.02	10	28.05	27.90	-10	7,189	-0.14%
2022/03/29	0	0.00	1	28.20	27.90	-1	7,322	-0.01%
2022/03/28	1	27.80	0	0.00	27.95	1	7,446	0.01%
2022/03/24	0.1	28.60	0	0.00	28.55	0.1	7,738	0.00%
2022/03/23	0	0.00	3	28.70	28.75	-3	7,841	-0.04%
2022/03/21	1	28.95	3	28.77	28.95	-2	8,006	-0.02%
2022/03/18	2	28.05	14	28.61	28.85	-12	8,035	-0.15%
2022/03/17	16	27.87	15	27.73	28.25	1	8,065	0.01%
2022/03/16	13	27.74	16	27.64	27.50	-3	8,091	-0.04%
2022/03/15	5.1	27.51	1	27.70	27.40	4.1	8,137	0.05%
2022/03/14	4	29.73	0	0.00	28.80	4	8,432	0.05%
2022/03/11	5	30.23	9	29.67	29.60	-4	8,444	-0.05%
2022/03/10	20	29.75	22	30.07	30.00	-2	8,269	-0.02%
2022/03/09	32	28.21	32	28.10	28.15	0	7,648	0.00%
2022/03/08	1	28.05	1	27.80	26.90	0	7,804	0.00%
2022/03/04	23	28.79	5	28.50	28.40	18	7,872	0.23%
2022/03/03	0	0.00	3	28.58	28.60	-3	7,866	-0.04%
2022/03/02	7	28.01	1	28.00	27.85	6	7,971	0.08%
2022/03/01	0	0.00	15	28.95	28.15	-15	8,153	-0.18%
2022/02/25	33	28.52	29	28.67	28.20	4	8,264	0.05%
2022/02/24	21	27.86	19	28.25	27.30	2	8,173	0.02%
2022/02/23	55	28.31	30	28.47	28.15	25	8,174	0.31%
2022/02/22	5	28.30	5.5	27.72	27.50	-0.5	8,051	-0.01%
2022/02/21	8	28.68	6	28.42	28.20	2	8,013	0.02%
2022/02/18	6.5	27.89	7	27.91	28.00	-0.5	7,872	-0.01%
2022/02/14	0	0.00	1	26.90	26.50	-1	8,213	-0.01%
2022/02/11	6	27.01	5	27.30	27.00	1	8,362	0.01%
2022/02/10	1	26.80	1	26.95	26.90	0	8,711	0.00%
2022/02/09	0	0.00	3	26.42	26.70	-3	8,825	-0.03%
2022/02/08	7	26.39	6	26.49	26.40	1	8,857	0.01%
2022/02/07	4	25.23	2	25.85	25.70	2	8,953	0.02%
2022/01/26	0	0.00	10	24.55	24.55	-10	9,350	-0.11%
2022/01/25	0	0.00	1	24.40	24.05	-1	9,484	-0.01%
2022/01/24	0	25.25	0	0.00	25.15	0	9,524	0.00%
2022/01/21	5	25.40	0	0.00	25.25	5	9,680	0.05%
2022/01/20	10	26.40	0	0.00	26.45	10	9,740	0.10%
2022/01/14	1	27.00	0	0.00	27.05	1	10,580	0.01%
2022/01/13	5	27.20	0	0.00	27.10	5	10,729	0.05%
2022/01/12	0	0.00	1.2	27.95	27.25	-1.2	10,847	-0.01%
2022/01/11	3	28.10	6	27.85	27.75	-3	10,983	-0.03%
2022/01/10	1	27.80	0	0.00	27.80	1	11,386	0.01%
2022/01/07	0	0.00	10	28.05	27.95	-10	11,551	-0.09%
2022/01/05	0	0.00	3	29.45	28.90	-3	12,229	-0.02%
2022/01/04	0	0.00	10	29.36	29.35	-10	12,557	-0.08%
2022/01/03	0	0.00	1	29.00	29.00	-1	13,097	-0.01%
2021/12/29	1	29.40	0	0.00	29.50	1	14,225	0.01%
2021/12/28	1	29.75	0	0.00	29.25	1	14,596	0.01%
2021/12/27	8	29.56	11	29.49	29.25	-3	15,436	-0.02%
2021/12/24	1	29.75	1	29.65	29.55	0	16,233	0.00%
2021/12/23	2	30.63	2	30.50	30.00	0	17,091	0.00%
2021/12/22	5	30.71	2	30.58	30.60	3	17,714	0.02%
2021/12/21	0.1	31.30	15	31.40	31.35	-14.9	17,683	-0.08%
2021/12/17	2	30.30	4	30.44	29.95	-2	17,573	-0.01%
2021/12/16	3	29.80	0	0.00	29.60	3	17,526	0.02%
2021/12/14	5	29.56	2	29.25	29.00	3	17,464	0.02%
2021/12/13	3	30.32	4	30.66	30.55	-1	17,450	-0.01%
2021/12/10	1	30.30	4	30.60	30.60	-3	17,505	-0.02%
2021/12/09	14.1	31.31	4	31.55	31.10	10.1	17,714	0.06%
2021/12/08	4	32.11	7	31.70	31.20	-3	17,835	-0.02%
2021/12/07	5	29.97	11	30.02	30.95	-6	17,465	-0.03%
2021/12/06	1	29.65	16	29.70	30.05	-15	17,332	-0.09%
2021/12/03	13	29.04	4.9	29.32	28.80	8.1	17,262	0.05%
2021/12/02	10	29.63	5	29.54	29.40	5	17,458	0.03%
2021/12/01	11	28.26	12	28.56	28.65	-1	17,372	-0.01%
2021/11/30	1.1	27.75	2	28.60	29.00	-1	17,498	-0.01%
2021/11/26	8	28.39	7	27.80	27.40	1	17,809	0.01%
2021/11/25	4	29.14	1	28.90	28.85	3	17,935	0.02%
2021/11/24	10	29.40	0	0.00	30.05	10	18,295	0.05%
2021/11/23	4	28.60	8.1	28.80	28.70	-4.1	18,414	-0.02%
2021/11/22	2	28.20	5	28.33	28.00	-3	19,057	-0.02%
2021/11/19	10.1	27.88	2	28.90	27.70	8.1	20,488	0.04%
2021/11/18	0	0.00	4	28.70	28.55	-4	22,165	-0.02%
2021/11/16	0	0.00	4	29.15	29.50	-4	22,449	-0.02%
2021/11/15	5	28.87	2	28.60	28.55	3	22,949	0.01%
2021/11/12	4	29.30	3	29.43	29.20	1	23,397	0.00%
2021/11/11	0	0.00	2	28.85	29.30	-2	23,441	-0.01%
2021/11/10	6	29.83	4	29.93	29.60	2	23,428	0.01%
2021/11/09	6	29.82	4	30.10	30.00	2	23,447	0.01%
2021/11/08	0	0.00	11	29.51	29.70	-11	23,286	-0.05%
2021/11/05	3	28.15	1	28.45	28.40	2	23,459	0.01%
2021/11/03	12	28.84	3	29.35	28.60	9	23,613	0.04%
2021/11/02	1	28.15	1	28.30	28.15	0	23,632	0.00%
2021/11/01	1	27.60	4	27.95	27.80	-3	23,536	-0.01%
2021/10/29	2	27.28	2	27.43	27.70	0	23,490	0.00%
2021/10/28	0	0.00	1	27.55	27.40	-1	23,422	0.00%
2021/10/27	3	27.80	1	27.60	27.50	2	23,567	0.01%
2021/10/26	11	27.97	14	27.85	28.85	-3	24,010	-0.01%
2021/10/25	2	28.25	0	0.00	28.05	2	24,425	0.01%
2021/10/22	1	27.65	6	27.63	27.40	-5	24,559	-0.02%
2021/10/21	1	29.20	9	29.17	29.00	-8	24,781	-0.03%
2021/10/20	3	28.83	1	28.85	28.85	2	24,809	0.01%
2021/10/19	1	29.50	0	0.00	29.15	1	25,173	0.00%
2021/10/18	4	28.44	3	28.50	29.20	1	25,495	0.00%
2021/10/15	4	30.88	4	30.88	30.70	0	25,478	0.00%
2021/10/14	6	31.19	8	31.14	30.90	-2	25,577	-0.01%
2021/10/13	14	33.27	3	33.18	31.90	11	25,525	0.04%
2021/10/12	5	33.80	6	33.93	33.65	-1	26,659	0.00%
2021/10/08	7	36.76	4	37.10	36.25	3	27,292	0.01%
2021/10/07	55	35.93	57	36.38	36.40	-2	27,775	-0.01%
2021/10/06	8	34.91	19	34.93	34.00	-11	27,723	-0.04%
2021/10/05	7	35.39	7	35.56	35.95	0	28,502	0.00%
2021/10/04	16	35.75	17	35.95	36.50	-1	28,379	0.00%
2021/10/01	18	37.97	7	38.04	35.90	11	27,858	0.04%
2021/09/30	65	37.59	66	37.44	39.85	-1	27,282	0.00%
2021/09/29	1	37.90	0	0.00	36.25	1	26,780	0.00%
2021/09/28	10	35.40	6	35.47	35.50	4	26,681	0.01%
2021/09/27	1	37.45	11	37.07	36.50	-10	26,967	-0.04%
2021/09/24	11	36.59	4	36.94	37.05	7	27,389	0.03%
2021/09/23	1	36.55	1	36.05	36.00	0	27,895	0.00%
2021/09/17	0	0.00	6	36.03	36.40	-6	29,389	-0.02%
2021/09/16	2	36.38	4	36.20	36.10	-2	29,676	-0.01%
2021/09/15	5	37.03	2	37.05	37.05	3	31,292	0.01%
2021/09/14	7	37.89	3	37.87	37.00	4	33,519	0.01%
2021/09/13	81	37.07	90	37.51	37.20	-9	34,893	-0.03%
2021/09/10	12	35.54	4	35.48	35.85	8	35,042	0.02%
2021/09/09	2	35.45	2	35.50	35.30	0	35,802	0.00%
2021/09/08	15	36.01	15	36.27	36.20	0	36,746	0.00%
2021/09/07	5	37.19	4	37.16	36.35	1	37,562	0.00%
2021/09/06	2	36.78	2	35.95	35.80	0	38,023	0.00%
2021/09/03	1	38.10	2	37.93	37.70	-1	38,313	0.00%
2021/09/02	8	39.08	15	38.93	38.90	-7	38,214	-0.02%
2021/09/01	8	39.41	12	39.57	38.50	-4	38,146	-0.01%
2021/08/31	3	40.85	1	41.70	40.40	2	38,165	0.01%
2021/08/30	34	42.72	26	42.65	41.60	8	38,191	0.02%
2021/08/27	4	41.73	6	41.63	41.00	-2	37,861	-0.01%
2021/08/26	35	43.28	41	43.34	42.75	-6	37,985	-0.02%
2021/08/25	92	42.59	85	42.44	43.10	7	38,102	0.02%
2021/08/24	52	41.62	60	42.46	43.25	-8	36,942	-0.02%
2021/08/23	2	38.20	20	39.32	39.35	-18	35,626	-0.05%
2021/08/20	29	35.47	29	35.63	35.80	0	35,917	0.00%
2021/08/19	24	36.35	7	36.37	34.50	17	36,090	0.05%
2021/08/18	28	33.88	29	34.11	35.70	-1	35,873	0.00%
2021/08/17	2	34.85	8	33.41	33.10	-6	36,218	-0.02%
2021/08/16	18	33.32	17	33.58	33.95	1	37,250	0.00%
2021/08/13	11	35.18	0	0.00	34.90	11	37,687	0.03%
2021/08/11	7	35.69	6	34.06	35.40	1	38,208	0.00%
2021/08/10	3	38.58	4	37.25	37.10	-1	38,133	0.00%
2021/08/09	10	39.20	4	38.20	38.20	6	38,463	0.02%
2021/08/06	6	39.12	19	38.87	38.25	-13	38,865	-0.03%
2021/08/05	2	37.75	3	37.73	37.55	-1	38,783	0.00%
2021/08/04	0	0.00	1	38.75	38.50	-1	39,050	0.00%
2021/08/03	16	38.59	21	38.29	38.25	-5	40,143	-0.01%
2021/08/02	11	38.26	14	38.82	38.90	-3	40,483	-0.01%
2021/07/30	36	40.32	10	40.93	38.40	26	40,492	0.06%
2021/07/29	5	40.98	10	40.06	41.90	-5	40,012	-0.01%
2021/07/28	41	37.73	44	37.58	38.20	-3	39,583	-0.01%
2021/07/27	2	38.73	3	38.52	37.65	-1	39,417	0.00%
2021/07/26	3	39.67	3	38.63	38.60	0	39,346	0.00%
2021/07/23	11	40.29	9	40.84	40.30	2	39,342	0.01%
2021/07/22	53	39.14	61	39.25	39.90	-8	39,101	-0.02%
2021/07/21	5	40.52	7	39.76	38.75	-2	38,911	-0.01%
2021/07/20	16	41.84	18	41.63	41.35	-2	38,951	-0.01%
2021/07/19	10	45.37	53	44.41	43.75	-43	40,114	-0.11%
2021/07/16	90	47.75	25	47.44	44.85	65	41,146	0.16%
2021/07/15	104	44.29	104	45.44	46.40	0	41,185	0.00%	大買/大賣/
2021/07/14	23	43.03	34	42.70	42.20	-11	42,389	-0.03%
2021/07/13	7	43.20	22.1	44.04	43.00	-15.1	42,183	-0.04%
2021/07/12	49	49.13	45	49.11	46.40	4	42,060	0.01%
2021/07/09	5	49.19	3	49.07	49.00	2	41,030	0.00%
2021/07/08	2	48.63	10	48.44	50.90	-8	41,077	-0.02%
2021/07/07	3	48.60	0.1	46.50	46.35	2.9	40,963	0.01%
2021/07/06	12.1	47.89	11	47.11	47.70	1.1	40,853	0.00%
2021/07/05	9	49.75	20	49.19	49.00	-11	40,576	-0.03%
2021/07/02	13	55.20	30	55.44	54.00	-17	40,090	-0.04%
2021/07/01	56	56.04	53	56.85	56.50	3	39,808	0.01%
2021/06/30	32	52.97	23	52.30	53.90	9	39,398	0.02%
2021/06/29	48	51.99	15	50.38	51.90	33	38,902	0.08%
2021/06/28	2	47.05	3.1	49.90	49.90	-1.1	38,022	0.00%
2021/06/25	1	45.40	0.6	45.40	45.40	0.4	37,521	0.00%
2021/06/24	38	40.33	43.8	40.14	41.30	-5.8	37,242	-0.02%
2021/06/23	36	37.79	73.1	37.19	37.55	-37.1	35,612	-0.10%
2021/06/22	38	39.34	115.1	39.30	39.90	-77.1	33,373	-0.23%	大賣/
2021/06/21	1	36.30	15	36.30	36.30	-14	31,830	-0.04%
2021/06/18	51	32.05	40	32.84	33.00	11	31,713	0.03%
2021/06/17	49.1	29.18	71	29.62	30.00	-21.9	31,502	-0.07%
2021/06/16	44	28.96	23	29.17	28.50	21	30,980	0.07%
2021/06/15	8	29.11	59	29.19	29.45	-51	30,498	-0.17%
2021/06/11	25	28.07	8	27.55	27.25	17	29,919	0.06%
2021/06/09	2	26.80	7	26.36	26.20	-5	31,097	-0.02%
2021/06/08	16	27.32	5	27.38	26.80	11	30,947	0.04%
2021/06/07	4	26.55	14	26.13	26.20	-10	30,768	-0.03%
2021/06/04	9	27.82	1	28.35	27.20	8	30,468	0.03%
2021/06/03	35	28.74	10	28.95	28.75	25	30,316	0.08%
2021/06/02	28	28.53	15	28.88	28.75	13	30,021	0.04%
2021/06/01	4	26.08	10	26.74	27.60	-6	29,193	-0.02%
2021/05/31	9	26.59	20	26.87	26.20	-11	28,839	-0.04%
2021/05/28	25	26.10	14	26.39	26.50	11	28,437	0.04%
2021/05/27	16	25.87	53	26.14	25.70	-37	28,111	-0.13%
2021/05/26	12	26.53	7	26.00	26.05	5	27,653	0.02%
2021/05/25	17	26.16	23	27.26	26.20	-6	27,292	-0.02%
2021/05/24	98.1	27.13	14	26.69	26.75	84.1	26,502	0.32%
2021/05/21	64	24.44	10	24.74	25.10	54	25,387	0.21%
2021/05/20	1	24.30	4	24.83	23.45	-3	24,952	-0.01%
2021/05/19	26	24.27	20	24.66	24.65	6	25,004	0.02%
2021/05/17	0	0.00	3	21.25	21.45	-3	24,438	-0.01%
2021/05/14	5.1	24.87	9	24.64	23.30	-3.9	23,925	-0.02%
2021/05/13	2.1	26.02	6	25.85	25.85	-3.9	23,349	-0.02%
2021/05/12	1	28.75	2.1	28.80	28.70	-1.1	22,988	0.00%
2021/05/11	26.1	34.98	9	33.09	31.85	17.1	22,719	0.08%
2021/05/10	5	33.80	0	0.00	35.00	5	21,623	0.02%
2021/05/07	0	0.00	11.2	32.99	33.10	-11.2	21,216	-0.05%
2021/05/06	7	30.11	5	30.98	30.10	2	20,974	0.01%
2021/05/05	3	29.95	0	29.95	30.05	3	20,872	0.01%
2021/05/04	10	29.97	7	31.52	29.95	3	20,732	0.01%
2021/05/03	9	34.25	7	33.89	33.25	2	20,590	0.01%
2021/04/29	6	32.23	3	32.00	32.50	3	20,313	0.01%
2021/04/28	7	31.87	12	32.58	31.85	-5	20,265	-0.02%
2021/04/27	7	33.06	7	33.62	33.20	0	20,165	0.00%
2021/04/26	4	32.16	10	33.34	33.50	-6	19,984	-0.03%
2021/04/23	31.1	31.74	23.1	32.46	31.20	8.1	19,692	0.04%
2021/04/22	20	33.48	23.5	32.93	33.00	-3.5	18,534	-0.02%
2021/04/21	75	30.59	178	29.91	31.25	-103	17,455	-0.59%	大賣/鉅額交易
2021/04/20	189	28.20	45	27.89	28.45	144	16,089	0.90%	大買/鉅額交易
2021/04/19	16	25.14	21	25.16	25.90	-5	14,151	-0.04%
2021/04/16	20	23.15	78	22.92	23.55	-58	13,651	-0.42%
2021/04/15	0	0.00	3	22.15	21.95	-3	13,176	-0.02%
2021/04/14	9	22.08	8.1	22.19	21.75	0.9	13,512	0.01%
2021/04/13	11	21.92	5	22.15	21.65	6	13,634	0.04%
2021/04/12	1	21.50	55	21.74	21.50	-54	13,664	-0.40%
2021/04/09	46	21.38	0	0.00	21.20	46	14,108	0.33%
2021/04/08	11	21.85	0	0.00	21.85	11	14,351	0.08%
2021/04/07	6	21.82	0	0.00	21.85	6	14,772	0.04%
2021/04/06	0	0.00	5	21.95	21.90	-5	16,249	-0.03%
2021/04/01	6	21.70	2	21.80	21.75	4	17,038	0.02%
2021/03/31	3	21.73	13	21.99	21.90	-10	17,566	-0.06%
2021/03/30	4	21.20	5	21.10	21.15	-1	17,631	-0.01%
2021/03/29	5	21.40	6	21.60	21.50	-1	18,039	-0.01%
2021/03/26	6	20.70	0	0.00	21.30	6	19,605	0.03%
2021/03/25	5	20.75	0	0.00	20.65	5	20,652	0.02%
2021/03/24	12	21.31	16	21.31	21.25	-4	21,196	-0.02%
2021/03/23	16	22.42	10	22.70	21.80	6	21,080	0.03%
2021/03/22	33	23.25	27	23.21	23.00	6	20,831	0.03%
2021/03/19	58	23.04	33.2	22.92	22.50	24.8	20,375	0.12%
2021/03/18	23	22.68	23	22.55	22.55	0	20,022	0.00%
2021/03/17	1.2	21.94	61	21.90	21.85	-59.8	19,727	-0.30%
2021/03/16	32	22.92	26	22.70	22.60	6	19,870	0.03%
2021/03/15	4	20.84	4	21.03	22.00	0	19,908	0.00%
2021/03/11	2	19.90	0	0.00	19.95	2	19,577	0.01%
2021/03/08	0	0.00	0	20.25	19.55	0	19,297	0.00%
2021/03/04	3	19.85	3	19.95	20.00	0	19,102	0.00%
2021/03/03	0	0.00	5	19.65	20.00	-5	19,161	-0.03%
2021/03/02	5	19.60	5	20.15	19.55	0	19,315	0.00%
2021/02/25	0	0.00	10	19.78	20.00	-10	19,285	-0.05%
2021/02/24	5	19.75	17	19.75	19.50	-12	19,241	-0.06%
2021/02/23	28	20.28	3	20.25	20.05	25	19,172	0.13%
2021/02/22	1	20.20	20	20.24	20.25	-19	19,128	-0.10%
2021/02/19	85	19.87	0	0.00	20.00	85	18,983	0.45%
2021/02/18	5	19.50	8.1	19.27	19.80	-3.1	18,564	-0.02%
2021/02/17	1	17.40	4	17.55	18.00	-3	18,364	-0.02%
2021/02/04	1	17.50	0	0.00	17.65	1	18,504	0.01%
2021/02/03	0	0.00	1	17.95	17.65	-1	18,522	-0.01%
2021/02/02	3	18.15	0	0.00	17.90	3	18,517	0.02%
2021/02/01	0	0.00	1	17.75	17.60	-1	18,467	-0.01%
2021/01/29	6	18.03	13	18.14	17.60	-7	18,405	-0.04%
2021/01/28	10	18.60	2	18.36	18.55	8	18,313	0.04%
2021/01/27	4	18.60	1	18.60	18.60	3	18,255	0.02%
2021/01/26	11	18.92	8	18.78	18.75	3	18,212	0.02%
2021/01/25	9	19.09	9	19.00	19.00	0	18,154	0.00%
2021/01/22	3.2	18.89	14	18.43	18.95	-10.8	18,049	-0.06%
2021/01/21	10	18.54	7	18.36	18.25	3	17,920	0.02%
2021/01/20	7	18.99	13	18.62	18.05	-6	17,762	-0.03%
2021/01/19	1	19.65	1	19.40	19.30	0	17,600	0.00%
2021/01/18	6	18.93	6	19.15	19.55	0	17,527	0.00%
2021/01/15	1	19.50	3	20.03	19.80	-2	17,371	-0.01%
2021/01/14	2	20.95	0	0.00	20.95	2	17,105	0.01%
2021/01/13	0	0.00	2	21.18	20.60	-2	16,799	-0.01%
2021/01/12	1.1	20.76	8	21.41	20.60	-6.9	16,661	-0.04%
2021/01/11	22	21.56	24	21.60	21.75	-2	16,399	-0.01%
2021/01/08	10	21.10	3	20.80	20.60	7	16,071	0.04%
2021/01/07	14	20.51	8	20.41	20.65	6	15,843	0.04%
2021/01/06	6	22.23	7	21.43	21.10	-1	15,420	-0.01%
2021/01/05	4	22.68	6	22.70	22.85	-2	14,979	-0.01%
2021/01/04	18	23.40	29	23.38	23.35	-11	14,715	-0.07%
2020/12/31	6	22.65	2	22.55	22.70	4	14,154	0.03%
2020/12/30	18	22.47	8	22.19	22.50	10	13,819	0.07%
2020/12/29	36	23.45	25	23.61	23.40	11	13,373	0.08%
2020/12/28	5	22.36	13	22.75	22.95	-8	11,946	-0.07%
2020/12/25	30	20.93	24	21.01	20.90	6	11,038	0.05%
2020/12/24	1	19.70	6	19.88	19.80	-5	10,507	-0.05%
2020/12/23	5	19.57	3	19.67	20.00	2	10,363	0.02%
2020/12/22	34	21.30	21.3	21.12	19.80	12.7	9,933	0.13%
2020/12/21	15	20.11	29	20.04	20.45	-14	8,294	-0.17%
2020/12/18	30	18.31	26	18.30	18.60	4	7,201	0.06%
2020/12/15	1	17.05	8	17.26	17.35	-7	6,431	-0.11%
2020/12/14	3	17.40	0	0.00	17.55	3	6,229	0.05%
2020/12/11	6	16.73	0	0.00	16.75	6	6,034	0.10%
2020/12/10	13	17.68	13	17.85	17.35	0	5,814	0.00%
2020/12/09	38	18.20	29	18.37	18.60	9	5,442	0.17%
2020/12/08	0	0.00	7	17.83	17.85	-7	4,384	-0.16%
2020/12/07	0	16.15	0	0.00	16.25	0	4,114	0.00%
2020/12/04	0	0.00	2	15.75	15.70	-2	3,990	-0.05%
2020/12/01	0	0.00	3	15.62	15.75	-3	4,134	-0.07%
2020/11/30	5	16.00	1	15.90	15.85	4	4,126	0.10%
2020/11/27	3	15.60	0	0.00	15.75	3	4,077	0.07%
2020/11/26	4	15.65	4	15.83	16.00	0	4,002	0.00%
2020/11/25	0	0.00	3	15.50	15.25	-3	3,984	-0.08%
2020/11/24	2.1	15.20	0	0.00	15.20	2.1	3,900	0.05%
2020/11/18	0.2	15.00	0	0.00	15.10	0.2	4,045	0.00%
2020/11/17	0	0.00	16	14.90	14.90	-16	3,994	-0.40%
2020/11/13	3	14.93	0	0.00	14.85	3	4,027	0.08%
2020/11/12	18	15.14	1	15.05	15.25	17	3,957	0.43%
2020/11/11	0	0.00	1	14.70	14.80	-1	3,838	-0.03%
2020/11/10	2	14.48	2	14.65	14.65	0	3,869	0.00%
2020/11/09	2.1	14.45	0	0.00	14.40	2.1	3,846	0.05%
2020/11/06	1	14.20	0	0.00	14.25	1	3,795	0.03%
2020/11/04	0	14.45	0	0.00	14.30	0	3,901	0.00%
2020/11/03	0	14.20	0	0.00	14.20	0	3,909	0.00%
2020/10/30	0	0.00	2	14.25	14.25	-2	3,916	-0.05%
2020/10/29	2	14.33	2	14.40	14.40	0	3,889	0.00%
2020/10/27	3	14.75	5	14.70	14.70	-2	3,873	-0.05%
2020/10/26	5	14.97	1	14.90	14.90	4	3,868	0.10%
2020/10/21	0	0.00	1	14.40	14.45	-1	3,781	-0.03%
2020/10/20	0.1	14.40	2	14.30	14.35	-1.9	3,769	-0.05%
2020/10/19	0	0.00	5	14.35	14.35	-5	3,753	-0.13%
2020/10/16	10	14.40	3	14.30	14.30	7	3,758	0.19%
2020/10/15	0.1	14.65	0	0.00	14.50	0.1	3,723	0.00%
2020/10/13	1	14.80	0	0.00	14.85	1	3,684	0.03%
2020/10/12	0.1	14.65	0	0.00	14.60	0.1	3,660	0.00%
2020/10/08	0.2	15.40	0	0.00	15.15	0.2	3,595	0.01%
2020/10/07	2	15.65	0	0.00	15.40	2	3,535	0.06%
2020/10/06	0.4	15.80	0.1	15.80	15.65	0.3	3,463	0.01%
2020/10/05	3	15.45	6	15.68	15.95	-3	3,387	-0.09%
2020/09/24	0.1	14.20	0	0.00	14.00	0.1	3,030	0.00%
2020/09/23	0	14.70	0	0.00	14.40	0	3,009	0.00%
2020/09/18	1	14.70	0	0.00	14.75	1	2,957	0.03%
2020/09/15	0.1	15.05	0	0.00	14.95	0.1	2,959	0.00%
2020/09/10	2	15.00	0	0.00	14.95	2	3,094	0.06%
2020/09/09	0	15.50	0	0.00	15.40	0	3,004	0.00%
2020/09/08	0	0.00	0	15.60	15.30	0	2,964	0.00%
2020/09/07	0.1	15.60	0	0.00	15.60	0.1	2,894	0.00%
2020/09/04	0.2	15.45	0	0.00	15.25	0.2	2,783	0.01%
2020/09/03	2.1	15.35	0	0.00	15.30	2.1	2,786	0.07%
2020/09/01	5	15.90	5	15.80	15.55	0	2,750	0.00%
2020/08/31	3	15.70	3	15.70	15.95	0	2,710	0.00%
2020/08/26	0	16.25	3	15.50	16.25	-3	2,362	-0.13%
2020/08/20	0.1	14.70	0	0.00	14.60	0.1	2,134	0.01%
2020/08/19	0	15.25	0	0.00	15.25	0	2,088	0.00%
2020/08/18	0.1	15.30	0	0.00	15.30	0.1	2,053	0.00%
2020/08/17	3	15.45	0	0.00	15.55	3	2,034	0.15%
2020/08/13	0.1	14.85	0	0.00	14.75	0.1	1,899	0.01%
2020/08/11	0.1	14.90	0	0.00	14.60	0.1	1,880	0.01%
2020/08/10	0.1	14.80	0	0.00	14.70	0.1	1,828	0.01%
2020/08/05	0	14.25	0	0.00	14.15	0	1,798	0.00%
2020/08/04	0.1	14.15	0	0.00	14.15	0.1	1,818	0.00%
2020/07/29	0.2	13.55	0	0.00	13.30	0.2	1,885	0.01%
2020/07/23	0.1	14.30	0	0.00	14.25	0.1	1,953	0.00%
2020/07/21	0.2	14.40	0	0.00	14.45	0.2	1,990	0.01%
2020/07/20	0	14.50	0	0.00	14.35	0	2,033	0.00%
2020/07/17	0	14.40	0	0.00	14.35	0	2,079	0.00%
2020/07/15	0.2	14.50	0	0.00	14.50	0.2	2,296	0.01%
2020/07/14	0	14.70	0	0.00	14.50	0	2,312	0.00%
2020/07/13	0.2	14.80	0	0.00	14.80	0.2	2,321	0.01%
2020/07/10	0.1	14.70	0	0.00	14.70	0.1	2,365	0.00%
2020/07/09	0.1	15.00	0	0.00	14.95	0.1	2,360	0.00%
2020/07/08	0.3	15.35	0	0.00	15.30	0.3	2,336	0.01%
2020/07/06	0.2	15.70	0	0.00	15.70	0.2	2,280	0.01%
2020/06/11	1	15.10	1	14.85	14.60	0	2,309	0.00%
2020/05/21	0	0.00	5	14.40	14.25	-5	2,323	-0.22%
2020/05/15	5	14.00	0	0.00	13.60	5	2,310	0.22%
2020/05/11	0	0.00	5	14.85	14.70	-5	2,299	-0.22%
2020/04/27	5	14.75	0	0.00	14.70	5	2,335	0.21%
2020/04/24	0	0.00	1	14.65	14.50	-1	2,306	-0.04%
2020/04/20	1	13.75	0	0.00	13.75	1	2,026	0.05%
2020/04/16	0	13.55	0	0.00	13.50	0	1,988	0.00%
2020/04/13	0	12.50	0	0.00	12.50	0	1,923	0.00%
2020/03/18	10	10.65	10	10.60	10.50	0	1,676	0.00%
2020/02/13	1	14.15	1	13.80	13.70	0	1,410	0.00%
2020/02/06	0	0.00	10	13.60	13.65	-10	1,365	-0.73%
2020/02/05	5	13.35	0	0.00	13.30	5	1,375	0.36%
2020/02/04	5	13.65	0	0.00	13.60	5	1,348	0.37%
2020/02/03	5	13.50	0	0.00	13.50	5	1,325	0.38%
2019/12/19	0	0.00	50	16.70	16.95	-50	1,452	-3.44%
2019/12/18	50	16.74	0	0.00	16.70	50	1,443	3.46%
2019/12/12	0	0.00	2.4	16.41	16.50	-2.4	1,471	-0.16%
2019/11/25	0	0.00	5.3	15.80	15.85	-5.3	1,888	-0.28%
2019/10/14	0	0.00	1	17.80	17.75	-1	2,267	-0.04%
2019/10/02	1	16.45	1	16.55	16.45	0	2,104	0.00%
2019/09/16	0	0.00	6	17.30	17.25	-6	1,934	-0.31%
2019/09/11	0	0.00	5	17.20	17.20	-5	1,912	-0.26%
2019/09/04	6	17.35	0	0.00	17.30	6	1,639	0.37%
2019/09/03	6	17.39	0	0.00	17.25	6	1,598	0.38%
2019/08/26	0	0.00	2	15.95	15.80	-2	1,361	-0.15%
2019/08/13	0	0.00	2	15.60	15.40	-2	1,200	-0.17%
2019/07/25	2	17.40	0	0.00	17.40	2	1,256	0.16%
2019/07/24	0	0.00	2	18.15	17.75	-2	1,210	-0.17%
2019/07/22	2	18.00	0	0.00	17.70	2	1,073	0.19%
2019/07/19	0	0.00	2	17.40	17.40	-2	1,048	-0.19%
2019/07/18	2	17.40	0	0.00	17.30	2	1,050	0.19%
2019/04/18	0	0.00	1	16.30	17.10	-1	835	-0.12%
2019/04/15	1	16.10	0	0.00	16.05	1	753	0.13%
2019/03/29	0	0.00	10	15.63	15.70	-10	777	-1.29%
2019/03/25	0	0.00	30	15.63	15.65	-30	839	-3.58%
2019/03/15	10	15.90	0	0.00	15.85	10	923	1.08%
2019/03/14	13	15.90	0	0.00	15.90	13	941	1.38%
2019/03/13	7	15.95	0	0.00	15.95	7	952	0.73%
2019/03/11	0	0.00	2	15.75	15.85	-2	973	-0.21%
2019/02/20	0	0.00	1	15.55	15.60	-1	1,107	-0.09%
2019/01/17	0	0.00	4	15.50	15.60	-4	1,372	-0.29%
2019/01/11	0	0.00	6	15.85	15.80	-6	1,524	-0.39%
2018/12/25	1	15.60	0	0.00	15.50	1	2,726	0.04%
2018/12/21	1	15.90	0	0.00	15.90	1	2,710	0.04%
2018/12/18	0	0.00	2	16.35	16.35	-2	2,742	-0.07%
2018/12/14	1	16.30	0	0.00	16.25	1	2,688	0.04%
2018/12/10	3	16.33	0	0.00	16.30	3	2,707	0.11%
2018/12/07	2	16.20	3	16.35	16.55	-1	2,711	-0.04%
2018/12/04	0	0.00	2	16.20	16.25	-2	2,742	-0.07%
2018/12/03	0	0.00	11	16.25	16.30	-11	2,749	-0.40%
2018/11/30	2	16.13	0	0.00	16.00	2	2,737	0.07%
2018/11/29	3	15.93	0	0.00	15.80	3	2,737	0.11%
2018/11/28	4	16.21	0	0.00	15.95	4	2,731	0.15%
2018/11/27	4	15.68	0	0.00	15.90	4	2,715	0.15%
2018/11/19	0	0.00	1	15.60	15.55	-1	2,713	-0.04%
2018/11/15	1	15.10	0	0.00	15.15	1	2,733	0.04%
2018/11/02	0	0.00	2	15.35	15.50	-2	3,048	-0.07%
2018/11/01	1	15.60	0	0.00	15.40	1	3,083	0.03%
2018/10/31	0	0.00	1	15.55	15.95	-1	3,169	-0.03%
2018/10/29	11	14.90	0	0.00	14.95	11	3,252	0.34%
2018/10/26	0	0.00	1	15.00	15.05	-1	3,331	-0.03%
2018/10/25	1	15.50	2	15.40	15.25	-1	3,303	-0.03%
2018/10/24	4	16.51	1	16.30	16.35	3	3,249	0.09%
2018/10/19	0	0.00	1	17.40	17.45	-1	3,235	-0.03%
2018/10/18	1	17.45	1	17.35	17.70	0	3,255	0.00%
2018/10/17	1	17.25	0	0.00	17.30	1	3,233	0.03%
2018/10/15	10	18.30	11	18.30	18.05	-1	3,026	-0.03%
2018/10/12	0	0.00	14	18.17	17.65	-14	2,807	-0.50%
2018/10/11	62	17.50	60	17.51	18.00	2	2,612	0.08%
2018/10/09	12	17.48	1	17.05	17.60	11	2,327	0.47%
2018/09/07	0	0.00	6	15.40	15.20	-6	1,961	-0.31%
2018/09/06	0	0.00	27	15.55	15.50	-27	1,941	-1.39%
2018/09/05	0	0.00	7	15.70	15.65	-7	1,928	-0.36%
2018/09/04	1	16.10	0	0.00	16.00	1	1,898	0.05%
2018/08/20	0	0.00	5	16.20	16.55	-5	1,825	-0.27%
2018/08/16	5	16.10	0	0.00	16.10	5	1,790	0.28%
2018/08/15	0	0.00	1	16.20	16.35	-1	1,733	-0.06%
2018/08/13	0	16.80	0	0.00	16.55	0	1,609	0.00%
2018/08/10	0	0.00	6	17.53	17.50	-6	1,526	-0.39%
2018/08/09	5	18.05	0	0.00	18.05	5	1,473	0.34%
2018/08/07	13	18.33	0	0.00	18.00	13	1,414	0.92%
2018/08/06	14	17.91	0	0.00	17.90	14	1,255	1.12%
2018/08/02	6	16.75	12	16.65	17.00	-6	1,092	-0.55%
2018/08/01	4	16.20	3	16.35	16.30	1	988	0.10%
2018/07/31	4	15.98	0	0.00	16.10	4	1,013	0.39%
2018/07/30	4	15.93	0	0.00	15.80	4	1,013	0.39%
2018/07/27	21	16.03	0	0.00	15.95	21	964	2.18%
2018/07/26	2	16.00	0	0.00	16.35	2	927	0.22%
2018/07/24	1	16.00	30	16.08	16.40	-29	835	-3.47%
2018/06/28	10	15.40	0	0.00	15.20	10	928	1.08%
2018/05/14	0	0.00	1	17.55	17.50	-1	1,008	-0.10%
2018/05/11	0	0.00	20	17.60	17.60	-20	1,016	-1.97%
2018/05/10	1	17.70	1	17.70	17.70	0	1,011	0.00%
2018/05/08	1	17.95	0	0.00	17.85	1	1,026	0.10%
2018/04/23	0	17.75	0	0.00	17.45	0	1,087	0.00%
2018/04/20	0	0.00	0	17.60	17.50	0	1,100	0.00%
2018/04/17	0	0.00	0	17.70	17.65	0	1,124	0.00%
2018/04/12	1	17.85	0	0.00	17.80	1	1,129	0.09%
2018/03/14	10	18.35	0	0.00	18.30	10	1,102	0.91%
2018/02/23	2	19.60	0	0.00	19.55	2	1,163	0.17%
2018/02/21	10	19.00	5	19.00	19.00	5	1,157	0.43%
2018/02/05	0	0.00	10	20.05	20.05	-10	1,134	-0.88%
2018/01/19	10	20.45	0	0.00	20.45	10	1,118	0.89%
2018/01/05	10	21.15	0	0.00	21.30	10	1,005	0.99%
2018/01/03	10	21.55	0	0.00	21.35	10	959	1.04%
2018/01/02	0	0.00	10	21.75	21.65	-10	950	-1.05%