新興 (2605)-凱基-八德券商分點個股進出

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－凱基-八德券商分點個股進出

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-八德券商分點個股進出
凱基-八德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	2	27.10	23	27.13	26.85	-21	11,194	-0.19%
2024/05/08	7	26.88	42	27.95	26.60	-35	10,816	-0.32%
2024/05/07	0	0.00	3	26.25	26.15	-3	9,512	-0.03%
2024/05/06	0	0.00	2	26.05	25.40	-2	9,398	-0.02%
2024/05/03	0	0.00	1	25.80	25.95	-1	9,329	-0.01%
2024/05/02	1	25.90	3	25.95	25.70	-2	9,303	-0.02%
2024/04/30	5	25.85	0	0.00	26.00	5	9,313	0.05%
2024/04/29	25	27.13	47	26.71	26.55	-22	9,260	-0.24%
2024/04/26	2	26.72	3	26.43	26.60	-1	9,017	-0.01%
2024/04/24	0	0.00	2	25.78	26.15	-2	8,851	-0.02%
2024/04/23	3	25.88	1	26.00	25.90	2	8,843	0.02%
2024/04/22	6	26.63	3	26.37	26.00	3	8,812	0.03%
2024/04/19	36	26.77	27	27.04	26.60	9	8,358	0.11%
2024/04/18	0	0.00	3	25.15	25.15	-3	7,740	-0.04%
2024/04/16	2	25.05	0	0.00	25.25	2	7,912	0.03%
2024/04/15	0	0.00	5	26.35	26.40	-5	8,024	-0.06%
2024/04/12	3	26.25	17	26.36	26.35	-14	8,064	-0.17%
2024/04/11	2	26.03	29	25.88	26.10	-27	8,264	-0.33%
2024/04/10	2	25.05	11	25.00	24.95	-9	8,698	-0.10%
2024/04/09	1	25.00	8	25.01	24.95	-7	8,859	-0.08%
2024/04/08	4	23.80	0	0.00	24.10	4	8,969	0.04%
2024/04/03	1	23.90	0	0.00	23.90	1	9,007	0.01%
2024/04/01	13	24.13	0	0.00	24.30	13	9,175	0.14%
2024/03/29	11	24.09	0	0.00	24.05	11	9,291	0.12%
2024/03/28	7	24.21	5	24.50	24.30	2	9,545	0.02%
2024/03/27	1	24.40	0	0.00	24.35	1	9,689	0.01%
2024/03/26	1	24.75	20	24.69	24.40	-19	9,921	-0.19%
2024/03/25	2	25.05	0	0.00	25.15	2	10,016	0.02%
2024/03/22	23	24.81	2	24.70	25.10	21	10,281	0.20%
2024/03/21	7	24.99	0	0.00	24.95	7	10,763	0.07%
2024/03/19	22	25.65	0	0.00	25.70	22	11,173	0.20%
2024/03/18	2	24.50	0	0.00	24.70	2	11,585	0.02%
2024/03/15	2	24.53	0	0.00	24.55	2	12,038	0.02%
2024/03/14	4	25.35	4	25.15	25.15	0	12,882	0.00%
2024/03/13	2	25.53	0	0.00	25.35	2	14,522	0.01%
2024/03/12	1	25.90	0	0.00	25.95	1	15,324	0.01%
2024/03/08	2	25.73	1	25.75	25.35	1	19,216	0.01%
2024/03/07	19	25.79	2	25.90	25.50	17	19,921	0.09%
2024/03/06	8	26.56	0	0.00	26.35	8	20,398	0.04%
2024/03/05	5	27.42	1	27.00	27.15	4	20,507	0.02%
2024/03/04	0	0.00	5	26.89	27.00	-5	20,436	-0.02%
2024/03/01	2	27.20	0	0.00	27.20	2	20,874	0.01%
2024/02/29	15	27.59	2	27.80	27.65	13	21,012	0.06%
2024/02/27	0	0.00	5	26.97	27.05	-5	20,683	-0.02%
2024/02/26	18	27.44	8	27.77	27.40	10	20,529	0.05%
2024/02/23	10	27.23	7	27.08	27.25	3	20,350	0.01%
2024/02/22	3	27.55	7	27.51	27.10	-4	20,186	-0.02%
2024/02/21	4	27.93	18	27.81	27.50	-14	19,912	-0.07%
2024/02/20	5	26.53	30	26.33	26.60	-25	19,353	-0.13%
2024/02/19	3	25.85	20	25.83	25.80	-17	19,125	-0.09%
2024/02/16	2	24.60	5	24.51	24.65	-3	18,996	-0.02%
2024/02/15	0	0.00	14	23.66	24.05	-14	18,938	-0.07%
2024/02/05	3	22.63	0	0.00	22.65	3	18,889	0.02%
2024/02/02	6	22.90	0	0.00	22.85	6	18,942	0.03%
2024/01/31	4	23.00	0	0.00	22.90	4	18,979	0.02%
2024/01/29	0	0.00	7	23.35	23.70	-7	18,970	-0.04%
2024/01/26	2	23.20	0	0.00	23.15	2	18,972	0.01%
2024/01/25	3	23.63	0	0.00	23.40	3	18,982	0.02%
2024/01/17	14	23.51	5	23.55	23.40	9	19,114	0.05%
2024/01/16	0	0.00	1	24.05	23.80	-1	19,150	-0.01%
2024/01/12	3	24.77	4.5	24.76	24.45	-1.5	19,412	-0.01%
2024/01/11	3	24.73	0	0.00	24.55	3	19,744	0.02%
2024/01/10	8	24.97	2	25.08	24.70	6	19,772	0.03%
2024/01/09	11	25.85	3	25.60	25.80	8	19,675	0.04%
2024/01/08	8	26.74	3	27.03	26.95	5	19,526	0.03%
2024/01/05	23	27.20	21	27.22	27.60	2	19,410	0.01%
2024/01/04	8	26.95	25	27.30	27.30	-17	19,050	-0.09%
2024/01/03	1	26.15	3	25.95	26.20	-2	18,525	-0.01%
2024/01/02	2.5	25.71	3	26.08	25.60	-0.5	18,647	0.00%
2023/12/29	2	25.40	0	0.00	25.35	2	18,537	0.01%
2023/12/28	6	25.44	3	25.40	25.20	3	18,565	0.02%
2023/12/27	51	26.03	40	25.65	25.60	11	18,584	0.06%
2023/12/26	5	25.75	0	0.00	25.80	5	18,640	0.03%
2023/12/25	7	25.63	5	26.30	25.55	2	18,655	0.01%
2023/12/22	8	26.82	5	27.06	26.70	3	18,759	0.02%
2023/12/21	7	26.95	14	26.90	27.05	-7	18,665	-0.04%
2023/12/20	6	26.69	7	26.86	26.80	-1	18,503	-0.01%
2023/12/19	4	27.15	2	27.45	26.85	2	18,498	0.01%
2023/12/18	13	27.55	13	27.84	27.55	0	18,534	0.00%
2023/12/15	13	27.47	9	27.45	27.20	4	18,789	0.02%
2023/12/14	8	27.33	55	27.54	27.30	-47	18,972	-0.25%
2023/12/13	35	28.35	3	28.52	27.75	32	19,259	0.17%
2023/12/12	10	27.92	23	27.83	27.90	-13	19,542	-0.07%
2023/12/11	42	28.25	15	27.98	27.90	27	19,459	0.14%
2023/12/08	48	28.59	49	28.92	29.30	-1	18,535	-0.01%
2023/12/07	26	28.01	27	28.07	28.10	-1	16,888	-0.01%
2023/12/06	115	28.12	50	28.74	28.50	65	16,039	0.41%	大買/
2023/12/05	32	28.41	47	28.63	28.80	-15	14,345	-0.10%
2023/12/04	4	24.70	27.1	25.47	26.20	-23.1	12,101	-0.19%
2023/12/01	2	23.38	60	23.35	23.85	-58	11,401	-0.51%
2023/11/30	9	22.67	18	23.03	22.60	-9	10,862	-0.08%
2023/11/29	35	21.89	1	22.65	22.30	34	10,612	0.32%
2023/11/28	13	22.19	50	22.37	22.30	-37	10,412	-0.36%
2023/11/27	6	21.26	21	21.84	21.30	-15	9,810	-0.15%
2023/11/22	11	20.31	0	0.00	20.30	11	9,559	0.12%
2023/11/21	0	0.00	1	20.55	20.40	-1	9,592	-0.01%
2023/11/20	3	20.40	0	0.00	20.45	3	9,698	0.03%
2023/11/17	1	21.05	1	20.75	20.70	0	9,992	0.00%
2023/11/15	5	20.15	0	0.00	20.15	5	10,589	0.05%
2023/11/14	3	20.20	0	0.00	20.15	3	10,833	0.03%
2023/11/13	17	20.11	0	0.00	20.15	17	10,833	0.16%
2023/11/10	3	20.20	0	0.00	20.25	3	10,784	0.03%
2023/11/09	9	20.86	1	20.95	20.55	8	10,716	0.07%
2023/11/08	1	21.25	3	21.25	21.25	-2	10,699	-0.02%
2023/11/07	13	21.46	11	21.45	21.40	2	10,703	0.02%
2023/11/06	10	21.87	10	21.85	21.70	0	10,692	0.00%
2023/11/02	20	21.38	0	0.00	21.55	20	10,640	0.19%
2023/11/01	8	21.34	0	0.00	21.25	8	10,607	0.08%
2023/10/31	5	21.79	1	22.30	21.60	4	10,527	0.04%
2023/10/30	11	22.02	10	22.20	22.30	1	10,489	0.01%
2023/10/27	20	21.91	22	22.18	22.20	-2	10,461	-0.02%
2023/10/26	5	22.20	5	22.25	22.25	0	10,411	0.00%
2023/10/25	0	0.00	4	23.06	22.90	-4	10,421	-0.04%
2023/10/24	7	22.37	7	22.80	22.95	0	10,430	0.00%
2023/10/23	2	22.80	0	0.00	22.70	2	10,314	0.02%
2023/10/20	5	23.82	6	24.08	23.90	-1	10,141	-0.01%
2023/10/19	7	23.74	15	24.05	24.45	-8	9,938	-0.08%
2023/10/18	4	22.83	0	0.00	22.75	4	9,503	0.04%
2023/10/17	2	22.80	0	0.00	22.60	2	9,367	0.02%
2023/10/13	1	24.30	2	23.95	23.75	-1	9,248	-0.01%
2023/10/12	1	23.30	1	23.60	23.60	0	9,136	0.00%
2023/10/06	0	0.00	21	24.21	24.30	-21	8,907	-0.24%
2023/10/05	0	0.00	3	23.38	23.10	-3	8,616	-0.03%
2023/10/02	9	22.68	0	0.00	22.55	9	8,403	0.11%
2023/09/28	0	0.00	1	24.25	23.75	-1	8,239	-0.01%
2023/09/27	6	24.00	15	24.23	23.60	-9	8,122	-0.11%
2023/09/26	6	23.40	0	0.00	23.30	6	7,747	0.08%
2023/09/25	1	23.30	1	23.60	23.70	0	7,734	0.00%
2023/09/22	8	22.99	3	22.80	22.90	5	7,662	0.07%
2023/09/21	10	23.71	11	23.61	23.30	-1	7,516	-0.01%
2023/09/20	8	24.64	12	24.56	23.85	-4	7,195	-0.06%
2023/09/19	4	23.98	1	24.10	23.85	3	6,443	0.05%
2023/09/18	54	23.97	53	23.75	23.70	1	6,102	0.02%
2023/09/15	16	23.35	74	23.92	24.30	-58	5,512	-1.05%
2023/09/14	1	21.65	30	21.91	22.10	-29	4,726	-0.61%
2023/09/13	1	20.70	1	20.65	20.75	0	4,352	0.00%
2023/09/12	0	0.00	22	20.80	20.80	-22	4,367	-0.50%
2023/09/11	2	20.33	0	0.00	20.40	2	4,361	0.05%
2023/09/08	1	20.90	3	20.97	20.85	-2	4,365	-0.05%
2023/09/07	7	20.78	0	0.00	20.50	7	4,285	0.16%
2023/09/06	1	21.05	18	21.30	20.95	-17	4,247	-0.40%
2023/09/05	0	0.00	1	20.70	20.60	-1	4,136	-0.02%
2023/08/31	1	19.85	0	0.00	19.95	1	4,124	0.02%
2023/08/29	0	0.00	1	20.00	20.00	-1	4,128	-0.02%
2023/08/28	5	19.50	0	0.00	19.50	5	4,147	0.12%
2023/08/25	0	0.00	5	19.87	19.80	-5	4,151	-0.12%
2023/08/24	9	20.25	0	0.00	20.10	9	4,108	0.22%
2023/08/23	18	21.21	17	21.34	21.25	1	4,004	0.02%
2023/08/22	1	20.30	6	20.97	21.15	-5	3,712	-0.13%
2023/08/21	3	20.10	2	19.80	19.85	1	3,431	0.03%
2023/08/18	1	20.45	21	20.39	20.95	-20	2,996	-0.67%
2023/08/17	0	0.00	2	19.10	19.05	-2	2,698	-0.07%
2023/08/15	0	0.00	4	18.20	18.30	-4	2,686	-0.15%
2023/08/14	12	18.35	0	0.00	18.15	12	2,692	0.45%
2023/08/11	1	19.10	1	19.25	19.20	0	2,649	0.00%
2023/08/10	5	18.66	5	18.90	18.90	0	2,633	0.00%
2023/08/09	7	18.96	0	0.00	18.80	7	2,630	0.27%
2023/08/07	5	19.05	0	0.00	18.95	5	2,711	0.18%
2023/08/02	1	19.25	20	19.25	19.10	-19	2,817	-0.67%
2023/08/01	0	0.00	3	19.10	19.20	-3	2,792	-0.11%
2023/07/31	5	18.92	7	19.02	18.80	-2	2,774	-0.07%
2023/07/28	35	19.30	15	19.55	19.30	20	2,744	0.73%
2023/07/25	2	18.40	0	0.00	18.35	2	2,664	0.08%
2023/07/24	8	18.45	1	18.45	18.35	7	2,678	0.26%
2023/07/21	1	19.00	0	0.00	18.85	1	2,695	0.04%
2023/07/18	8	18.85	0	0.00	18.80	8	2,758	0.29%
2023/07/17	4	19.01	0	0.00	19.20	4	2,754	0.15%
2023/07/14	2	18.95	19	19.11	19.00	-17	2,789	-0.61%
2023/07/13	12	19.04	0	0.00	18.70	12	2,823	0.42%
2023/07/12	1	19.10	0	0.00	19.05	1	2,822	0.04%
2023/07/11	1	19.60	0	0.00	19.40	1	2,822	0.04%
2023/07/10	5	19.55	0	0.00	19.55	5	2,869	0.17%
2023/07/06	1	20.15	0	0.00	20.10	1	2,903	0.03%
2023/07/05	2	20.35	2	20.35	20.35	0	2,950	0.00%
2023/07/03	0	0.00	5	20.80	20.80	-5	3,184	-0.16%
2023/06/30	0	0.00	15	20.27	20.10	-15	3,158	-0.47%
2023/06/28	6	20.70	3	20.60	20.55	3	3,170	0.09%
2023/06/27	1	20.80	0	0.00	20.75	1	3,263	0.03%
2023/06/21	1	20.90	0	0.00	20.90	1	3,397	0.03%
2023/06/15	35	21.52	0	0.00	21.50	35	3,854	0.91%
2023/06/14	0	0.00	2	21.65	21.60	-2	3,950	-0.05%
2023/06/13	6	21.15	1	21.30	21.20	5	4,126	0.12%
2023/06/12	2	21.20	0	0.00	21.25	2	4,440	0.05%
2023/06/06	21	21.15	6	21.06	21.20	15	4,833	0.31%
2023/06/05	1	20.90	2	20.85	20.85	-1	5,025	-0.02%
2023/06/02	1	20.50	2	20.53	20.40	-1	5,132	-0.02%
2023/06/01	0	0.00	1	20.35	20.45	-1	5,466	-0.02%
2023/05/31	5	21.02	0	0.00	20.80	5	5,852	0.09%
2023/05/30	0	0.00	2	21.30	21.05	-2	6,669	-0.03%
2023/05/26	5	21.74	3	21.40	21.40	2	8,511	0.02%
2023/05/24	3	22.40	0	0.00	22.45	3	8,884	0.03%
2023/05/23	0	0.00	1	22.55	22.30	-1	8,896	-0.01%
2023/05/22	0	0.00	4	22.53	22.50	-4	8,899	-0.04%
2023/05/19	0	0.00	1	22.15	22.10	-1	8,903	-0.01%
2023/05/10	2	22.38	8	22.39	22.45	-6	8,826	-0.07%
2023/05/09	4	21.50	0	0.00	21.40	4	8,701	0.05%
2023/05/05	1	21.70	0	0.00	21.65	1	8,720	0.01%
2023/05/04	4	21.68	0	0.00	21.65	4	8,728	0.05%
2023/05/03	8	21.74	0	0.00	21.65	8	8,753	0.09%
2023/04/28	2	22.50	2	22.70	22.50	0	8,760	0.00%
2023/04/27	3	22.28	0	0.00	22.15	3	8,731	0.03%
2023/04/26	2	22.00	1	22.00	22.25	1	8,721	0.01%
2023/04/25	5	22.41	0	0.00	22.40	5	8,694	0.06%
2023/04/19	2	24.15	0	0.00	24.15	2	8,602	0.02%
2023/04/18	3	24.57	3	24.70	24.50	0	8,575	0.00%
2023/04/17	0	0.00	1	25.30	25.25	-1	8,545	-0.01%
2023/04/14	0	0.00	4	25.14	25.20	-4	8,534	-0.05%
2023/04/13	0	0.00	10	25.20	25.10	-10	8,531	-0.12%
2023/04/12	0	0.00	1	25.30	25.30	-1	8,487	-0.01%
2023/04/07	1	25.80	3	25.73	25.70	-2	8,480	-0.02%
2023/04/06	3	25.53	13	25.57	25.50	-10	8,432	-0.12%
2023/03/29	0	0.00	1	24.20	24.45	-1	8,700	-0.01%
2023/03/28	64	24.87	62	24.28	24.35	2	8,788	0.02%
2023/03/27	2	24.90	2	24.75	24.90	0	8,738	0.00%
2023/03/23	0	0.00	1	23.85	23.75	-1	8,719	-0.01%
2023/03/22	6	26.20	0	0.00	24.85	6	8,581	0.07%
2023/03/21	6	24.77	8.1	24.82	24.75	-2.1	8,388	-0.02%
2023/03/20	26	24.62	29	24.49	24.45	-3	8,336	-0.04%
2023/03/17	0	0.00	3	24.90	24.65	-3	8,284	-0.04%
2023/03/16	5	25.70	4	25.29	25.10	1	8,185	0.01%
2023/03/15	6	25.86	31	26.14	25.90	-25	7,998	-0.31%
2023/03/14	0	0.00	5	25.10	25.00	-5	7,709	-0.06%
2023/03/13	0	0.00	5	24.50	24.60	-5	7,587	-0.07%
2023/03/10	16	25.05	10	25.55	25.00	6	7,522	0.08%
2023/03/09	3	25.77	3	25.57	25.50	0	7,367	0.00%
2023/03/08	26	25.80	7	26.11	25.65	19	7,310	0.26%
2023/03/07	15	26.42	5	26.57	26.45	10	7,152	0.14%
2023/03/06	6	26.50	2	26.60	26.85	4	7,073	0.06%
2023/03/03	12	26.05	11	26.81	27.00	1	6,800	0.01%
2023/03/02	36	26.42	19	26.22	26.10	17	6,399	0.27%
2023/03/01	25	26.17	52	25.97	25.40	-27	5,622	-0.48%
2023/02/24	16	24.93	21	25.15	25.70	-5	4,432	-0.11%
2023/02/23	0	0.00	47	23.28	23.40	-47	3,756	-1.25%
2023/02/22	0	0.00	2	21.50	21.30	-2	3,407	-0.06%
2023/02/21	0	0.00	10	21.18	21.25	-10	3,384	-0.30%
2023/02/20	3	21.00	3	20.95	21.00	0	3,461	0.00%
2023/02/17	0	0.00	7	20.86	20.75	-7	3,466	-0.20%
2023/02/16	3	20.78	6	20.78	20.80	-3	3,472	-0.09%
2023/02/14	0	0.00	1	20.35	20.45	-1	3,519	-0.03%
2023/02/13	3	19.75	3	20.00	20.05	0	3,539	0.00%
2023/02/10	1	19.90	0	0.00	19.85	1	3,590	0.03%
2023/02/09	1	20.55	1	20.65	20.30	0	3,628	0.00%
2023/02/08	0	0.00	3	20.30	20.30	-3	3,651	-0.08%
2023/02/03	1	20.50	1	20.60	20.40	0	3,691	0.00%
2023/02/02	0	0.00	1	20.20	20.35	-1	3,683	-0.03%
2023/02/01	0	0.00	2	20.30	20.40	-2	3,684	-0.05%
2023/01/16	0	0.00	1	19.10	19.00	-1	3,646	-0.03%
2023/01/10	1	19.20	0	0.00	19.25	1	3,658	0.03%
2023/01/04	9	19.35	6	19.40	19.20	3	3,734	0.08%
2022/12/28	1	20.40	0	0.00	20.50	1	3,731	0.03%
2022/12/23	1	20.65	1	20.50	20.65	0	3,703	0.00%
2022/12/22	9	21.65	17	21.62	21.40	-8	3,650	-0.22%
2022/12/21	2	20.75	0	0.00	20.45	2	3,385	0.06%
2022/12/20	1	20.75	14.2	20.94	20.10	-13.2	3,388	-0.39%
2022/12/19	0	0.00	1	20.10	20.05	-1	3,370	-0.03%
2022/12/16	4	20.56	2	20.60	20.65	2	3,428	0.06%
2022/12/15	1	20.35	0	0.00	20.45	1	3,384	0.03%
2022/12/13	0	0.00	0.3	20.05	20.10	-0.3	3,492	-0.01%
2022/12/09	1	19.55	2	19.60	19.60	-1	3,547	-0.03%
2022/12/07	0	0.00	1	19.00	18.90	-1	3,746	-0.03%
2022/12/06	1	19.15	0	0.00	19.15	1	3,731	0.03%
2022/12/01	2	20.43	10	20.54	20.20	-8	3,716	-0.22%
2022/11/30	1	20.15	2.3	20.01	20.10	-1.3	3,679	-0.04%
2022/11/29	2	20.10	0	0.00	20.10	2	3,683	0.05%
2022/11/28	1	19.95	1	19.40	19.45	0	3,679	0.00%
2022/11/25	2	19.90	6	20.13	19.95	-4	3,683	-0.11%
2022/11/24	0	19.20	0	0.00	19.45	0	3,637	0.00%
2022/11/23	0	0.00	9	19.23	19.25	-9	3,630	-0.25%
2022/11/16	1	19.45	0	0.00	19.05	1	3,815	0.03%
2022/11/15	1	19.00	0	0.00	19.00	1	3,824	0.03%
2022/11/08	3	18.70	3	19.15	18.70	0	4,494	0.00%
2022/11/07	1.1	18.26	6	18.47	18.45	-4.9	4,462	-0.11%
2022/11/04	1	17.90	1	17.70	17.70	0	4,449	0.00%
2022/11/03	2	17.25	0	0.00	17.40	2	4,412	0.05%
2022/11/01	9	17.55	0	0.00	17.50	9	4,426	0.20%
2022/10/27	1	18.15	1	18.30	18.40	0	4,523	0.00%
2022/10/24	2	18.43	2	18.50	18.30	0	4,594	0.00%
2022/10/19	0	0.00	2	18.80	18.35	-2	4,747	-0.04%
2022/10/18	2	18.50	2	18.50	18.40	0	4,838	0.00%
2022/10/17	2	17.40	0	0.00	18.00	2	5,177	0.04%
2022/10/13	2	17.60	0	0.00	17.45	2	5,626	0.04%
2022/10/12	0	0.00	15	18.81	18.65	-15	5,660	-0.26%
2022/10/11	1	19.30	0	0.00	19.30	1	5,650	0.02%
2022/10/07	0	0.00	2	19.90	19.90	-2	5,645	-0.04%
2022/10/06	0	0.00	3	19.75	19.85	-3	5,659	-0.05%
2022/10/05	2	19.70	1	19.75	19.55	1	5,671	0.02%
2022/10/04	1.2	18.83	1	18.75	19.25	0.2	5,670	0.00%
2022/10/03	1	18.55	1	18.40	18.35	0	5,630	0.00%
2022/09/30	2	17.60	2	18.20	18.20	0	5,638	0.00%
2022/09/29	0	0.00	1	18.75	18.50	-1	5,621	-0.02%
2022/09/28	3	18.80	0	0.00	18.60	3	5,604	0.05%
2022/09/27	3	20.15	0	0.00	20.05	3	5,577	0.05%
2022/09/26	7	20.07	1	20.20	19.85	6	5,552	0.11%
2022/09/23	17	21.76	3	21.67	21.30	14	5,520	0.25%
2022/09/22	2	21.28	33	21.52	21.20	-31	5,439	-0.57%
2022/09/21	1	21.80	75	21.70	21.40	-74	5,394	-1.37%
2022/09/20	1	21.10	2	21.30	20.90	-1	5,261	-0.02%
2022/09/19	24	20.99	0	0.00	20.65	24	5,321	0.45%
2022/09/16	8	21.84	20	21.78	21.85	-12	5,335	-0.22%
2022/09/15	7	21.55	23	21.80	21.75	-16	5,368	-0.30%
2022/09/14	2	20.45	1	20.75	20.75	1	5,276	0.02%
2022/09/13	2	20.50	0	0.00	20.45	2	5,284	0.04%
2022/09/12	0	0.00	2	20.60	20.50	-2	5,378	-0.04%
2022/09/08	0	0.00	5	20.10	20.15	-5	5,403	-0.09%
2022/09/07	31	19.75	0	0.00	19.85	31	5,483	0.57%
2022/09/06	6	20.09	1	20.80	20.10	5	5,500	0.09%
2022/09/05	1	20.10	1	20.35	20.10	0	5,528	0.00%
2022/09/02	11	20.42	0	0.00	20.20	11	5,542	0.20%
2022/09/01	47	20.89	0	0.00	20.75	47	5,521	0.85%
2022/08/31	14	21.31	0	0.00	21.45	14	5,517	0.25%
2022/08/30	8.1	21.39	0	0.00	21.55	8.1	5,504	0.15%
2022/08/29	32	21.52	0	0.00	21.55	32	5,509	0.58%
2022/08/26	6	22.83	5.3	23.04	22.90	0.7	5,457	0.01%
2022/08/25	1	23.20	0	0.00	23.00	1	5,442	0.02%
2022/08/24	0	0.00	1	23.70	23.15	-1	5,448	-0.02%
2022/08/23	12	23.68	1	24.20	23.70	11	5,430	0.20%
2022/08/22	4	23.39	1	23.90	23.95	3	5,325	0.06%
2022/08/19	16	24.40	0	0.00	24.20	16	5,266	0.30%
2022/08/18	1	23.35	31	24.59	24.75	-30	4,912	-0.61%
2022/08/17	3	22.78	1	22.60	22.50	2	4,621	0.04%
2022/08/15	10	22.00	5	22.36	22.45	5	4,882	0.10%
2022/08/11	6	22.60	0	0.00	22.40	6	5,046	0.12%
2022/08/10	1	22.90	0	0.00	22.75	1	5,053	0.02%
2022/08/09	0	0.00	10	22.80	23.05	-10	5,114	-0.20%
2022/08/05	2	22.95	0	0.00	23.05	2	5,268	0.04%
2022/08/04	11	22.33	0	0.00	22.60	11	5,434	0.20%
2022/07/26	4	23.65	0	0.00	23.60	4	6,987	0.06%
2022/07/22	2	25.45	9	25.52	25.50	-7	7,465	-0.09%
2022/07/21	10	24.85	66	24.85	24.85	-56	7,566	-0.74%
2022/07/20	1	23.00	15	22.72	22.60	-14	7,556	-0.19%
2022/07/19	4.1	21.63	4	21.55	21.50	0.1	7,949	0.00%
2022/07/18	0	0.00	1	20.95	20.95	-1	9,460	-0.01%
2022/07/15	1	20.35	1	20.50	20.35	0	10,526	0.00%
2022/07/14	0	0.00	1	20.15	20.80	-1	11,543	-0.01%
2022/07/12	6	19.80	0	0.00	19.75	6	11,648	0.05%
2022/07/11	0.1	20.85	0	0.00	21.20	0.1	11,721	0.00%
2022/07/08	11	21.00	1	21.10	21.00	10	11,738	0.09%
2022/07/06	0	0.00	1	20.25	20.15	-1	11,747	-0.01%
2022/07/01	9	20.07	0	0.00	19.20	9	11,731	0.08%
2022/06/29	4	21.23	0	0.00	21.20	4	11,651	0.03%
2022/06/28	1	21.65	0	0.00	21.85	1	11,632	0.01%
2022/06/27	3	21.83	1	22.05	21.90	2	11,618	0.02%
2022/06/24	1	20.95	7.1	21.00	20.80	-6.1	11,560	-0.05%
2022/06/23	7	20.16	2	20.40	20.25	5	11,530	0.04%
2022/06/22	7	20.80	0	0.00	20.80	7	11,492	0.06%
2022/06/21	0	0.00	1	21.45	21.55	-1	11,420	-0.01%
2022/06/20	7	21.27	15	22.11	20.85	-8	11,394	-0.07%
2022/06/17	6	22.68	0	0.00	22.60	6	11,316	0.05%
2022/06/16	19	23.38	5	23.51	22.95	14	11,333	0.12%
2022/06/15	3	24.23	0	0.00	24.00	3	11,302	0.03%
2022/06/14	9	24.07	11	24.32	24.40	-2	11,358	-0.02%
2022/06/13	29	24.66	2	24.70	24.50	27	11,431	0.24%
2022/06/10	11	25.65	7	25.69	25.70	4	11,566	0.03%
2022/06/09	21	26.05	1	26.10	26.00	20	11,788	0.17%
2022/06/08	24	26.51	1	26.60	26.55	23	12,167	0.19%
2022/06/07	9	26.62	0	0.00	26.55	9	12,938	0.07%
2022/06/02	0	0.00	3	27.35	27.00	-3	13,199	-0.02%
2022/06/01	15	27.27	4	27.30	27.25	11	13,321	0.08%
2022/05/30	21	27.03	2	27.03	27.10	19	13,493	0.14%
2022/05/27	1	27.05	1	26.80	26.85	0	13,520	0.00%
2022/05/26	3	27.23	3	27.03	27.00	0	13,610	0.00%
2022/05/25	1	27.05	9	27.17	26.95	-8	13,824	-0.06%
2022/05/24	5	26.93	3	26.75	27.10	2	13,941	0.01%
2022/05/23	4.2	26.97	27	27.19	26.85	-22.8	14,091	-0.16%
2022/05/20	4	26.21	22	26.51	26.05	-18	13,981	-0.13%
2022/05/19	36	25.98	2	25.83	26.15	34	14,115	0.24%
2022/05/18	1	26.40	6	26.55	26.50	-5	14,198	-0.04%
2022/05/17	6	26.28	1	26.20	26.10	5	14,197	0.04%
2022/05/16	11	26.28	4	26.61	26.70	7	14,172	0.05%
2022/05/13	14	26.65	5	26.73	26.65	9	14,126	0.06%
2022/05/12	5	27.03	2	27.08	26.50	3	14,044	0.02%
2022/05/11	14	28.29	14	28.09	27.90	0	13,901	0.00%
2022/05/10	5	29.66	1	29.50	29.25	4	13,714	0.03%
2022/05/09	3	29.63	3	30.20	29.20	0	13,542	0.00%
2022/05/06	2	29.68	2	30.10	30.15	0	13,483	0.00%
2022/05/05	18	30.40	3.2	30.15	30.40	14.8	13,386	0.11%
2022/05/04	8	30.59	41	30.24	30.20	-33	13,143	-0.25%
2022/05/03	45	29.23	8	29.70	29.50	37	12,726	0.29%
2022/04/29	0	0.00	23	29.69	30.05	-23	12,531	-0.18%
2022/04/28	6	28.33	4	28.33	28.25	2	12,190	0.02%
2022/04/27	19	27.86	13	28.88	28.75	6	11,951	0.05%
2022/04/26	13	29.08	1	30.95	28.40	12	11,537	0.10%
2022/04/25	36	31.20	4	30.74	30.50	32	11,187	0.29%
2022/04/22	21	32.68	30.2	32.52	33.00	-9.2	10,690	-0.09%
2022/04/21	26	31.00	32.1	30.40	31.95	-6.1	9,153	-0.07%
2022/04/20	9	29.46	74	30.05	29.20	-65	8,103	-0.80%
2022/04/19	3	28.23	1	28.00	28.15	2	7,118	0.03%
2022/04/18	1.1	27.46	1	27.40	27.30	0.1	7,038	0.00%
2022/04/15	2	27.90	20	27.93	27.75	-18	7,025	-0.26%
2022/04/14	2	27.30	0	0.00	27.30	2	6,965	0.03%
2022/04/13	1	26.85	5	26.78	27.05	-4	6,963	-0.06%
2022/04/12	4	25.99	2	25.93	25.90	2	6,961	0.03%
2022/04/11	1	26.55	4	27.45	26.50	-3	6,973	-0.04%
2022/04/08	2	27.08	1	27.15	26.90	1	6,999	0.01%
2022/04/07	2	27.10	0	0.00	26.50	2	7,039	0.03%
2022/04/06	3	27.32	0	0.00	27.30	3	7,050	0.04%
2022/03/29	1	28.10	1	28.00	27.90	0	7,322	0.00%
2022/03/28	0	0.00	1	27.95	27.95	-1	7,446	-0.01%
2022/03/25	9.1	27.76	6	27.77	27.85	3.1	7,742	0.04%
2022/03/24	6	28.60	0	0.00	28.55	6	7,738	0.08%
2022/03/22	0	0.00	30	28.83	28.60	-30	7,898	-0.38%
2022/03/21	1	28.55	3	28.95	28.95	-2	8,006	-0.02%
2022/03/18	1	28.00	0	0.00	28.85	1	8,035	0.01%
2022/03/17	1	27.75	2	27.95	28.25	-1	8,065	-0.01%
2022/03/16	10	27.49	1	27.20	27.50	9	8,091	0.11%
2022/03/15	8	27.87	2	27.40	27.40	6	8,137	0.07%
2022/03/14	11	29.64	3	28.83	28.80	8	8,432	0.09%
2022/03/11	24	29.48	11	29.48	29.60	13	8,444	0.15%
2022/03/10	19	29.79	69	30.10	30.00	-50	8,269	-0.60%
2022/03/09	5	27.65	6	28.20	28.15	-1	7,648	-0.01%
2022/03/08	19	27.25	12	28.10	26.90	7	7,804	0.09%
2022/03/07	18.2	27.66	0	0.00	28.00	18.2	7,813	0.23%
2022/03/04	1	28.95	6	28.89	28.40	-5	7,872	-0.06%
2022/03/03	1	28.25	9	28.57	28.60	-8	7,866	-0.10%
2022/03/02	7	27.93	0	0.00	27.85	7	7,971	0.09%
2022/03/01	32	28.09	1	28.15	28.15	31	8,153	0.38%
2022/02/25	15	28.76	47	28.71	28.20	-32	8,264	-0.39%
2022/02/24	27	27.63	1	27.70	27.30	26	8,173	0.32%
2022/02/23	23.1	28.24	23	28.38	28.15	0.1	8,174	0.00%
2022/02/22	20	27.41	2	27.65	27.50	18	8,051	0.22%
2022/02/21	5	28.47	6	28.80	28.20	-1	8,013	-0.01%
2022/02/18	4	27.55	12	27.96	28.00	-8	7,872	-0.10%
2022/02/14	10	26.59	0	0.00	26.50	10	8,213	0.12%
2022/02/11	0	0.00	7	27.20	27.00	-7	8,362	-0.08%
2022/02/10	2	27.00	15	27.15	26.90	-13	8,711	-0.15%
2022/02/09	3	26.63	1	26.60	26.70	2	8,825	0.02%
2022/02/08	0.1	26.50	0	0.00	26.40	0.1	8,857	0.00%
2022/02/07	1	24.70	1	25.90	25.70	0	8,953	0.00%
2022/01/25	6	24.42	0	0.00	24.05	6	9,484	0.06%
2022/01/24	2	25.10	5	25.25	25.15	-3	9,524	-0.03%
2022/01/21	12	25.54	27	25.45	25.25	-15	9,680	-0.15%
2022/01/20	1	26.20	76	26.21	26.45	-75	9,740	-0.77%
2022/01/19	13	26.48	0	0.00	26.30	13	9,896	0.13%
2022/01/18	2	27.23	1	26.95	26.95	1	10,071	0.01%
2022/01/14	20	26.71	1	27.05	27.05	19	10,580	0.18%
2022/01/13	6	27.23	1	27.10	27.10	5	10,729	0.05%
2022/01/11	0	0.00	2	27.85	27.75	-2	10,983	-0.02%
2022/01/10	4	28.09	0	0.00	27.80	4	11,386	0.04%
2022/01/07	1	28.85	1	27.95	27.95	0	11,551	0.00%
2022/01/06	3	28.90	1	28.80	28.75	2	11,917	0.02%
2022/01/05	28.1	29.17	1	28.90	28.90	27.1	12,229	0.22%
2022/01/04	8	29.40	9	29.41	29.35	-1	12,557	-0.01%
2022/01/03	17	28.71	1	28.85	29.00	16	13,097	0.12%
2021/12/30	8	29.18	0	0.00	29.20	8	13,938	0.06%
2021/12/29	2	29.48	2	29.68	29.50	0	14,225	0.00%
2021/12/28	2	29.58	2	29.25	29.25	0	14,596	0.00%
2021/12/27	2	29.43	1	29.25	29.25	1	15,436	0.01%
2021/12/24	25	30.06	29	29.57	29.55	-4	16,233	-0.02%
2021/12/23	4	30.49	3	30.12	30.00	1	17,091	0.01%
2021/12/21	33	31.02	27	31.34	31.35	6	17,683	0.03%
2021/12/20	1	29.95	1	29.75	29.75	0	17,477	0.00%
2021/12/17	2	30.70	1	30.10	29.95	1	17,573	0.01%
2021/12/15	4	29.21	10	29.75	29.75	-6	17,501	-0.03%
2021/12/14	25.1	29.61	17	29.42	29.00	8.1	17,464	0.05%
2021/12/13	1	30.30	1	30.70	30.55	0	17,450	0.00%
2021/12/10	9	30.34	2	30.73	30.60	7	17,505	0.04%
2021/12/09	26	31.40	1	30.85	31.10	25	17,714	0.14%
2021/12/08	45.1	31.59	7.2	31.47	31.20	38	17,835	0.21%
2021/12/07	2	30.48	28	30.78	30.95	-26	17,465	-0.15%
2021/12/06	0	0.00	9	30.01	30.05	-9	17,332	-0.05%
2021/12/03	1	28.75	0	0.00	28.80	1	17,262	0.01%
2021/12/02	23	29.60	4	29.66	29.40	19	17,458	0.11%
2021/12/01	5.2	28.30	1	28.45	28.65	4.2	17,372	0.02%
2021/11/30	0	0.00	3	29.00	29.00	-3	17,498	-0.02%
2021/11/29	6	27.53	28	26.45	27.15	-22	17,572	-0.13%
2021/11/26	25.2	28.36	13	27.79	27.40	12.2	17,809	0.07%
2021/11/25	16.2	29.63	10	28.85	28.85	6.2	17,935	0.03%
2021/11/24	5	28.61	18	29.55	30.05	-13	18,295	-0.07%
2021/11/23	0	0.00	7	29.05	28.70	-7	18,414	-0.04%
2021/11/22	3	27.87	2	28.10	28.00	1	19,057	0.01%
2021/11/19	7	27.99	1	27.60	27.70	6	20,488	0.03%
2021/11/18	3	28.88	4	28.73	28.55	-1	22,165	0.00%
2021/11/17	5	28.39	1	28.40	28.35	4	22,237	0.02%
2021/11/16	1	28.50	11	29.54	29.50	-10	22,449	-0.04%
2021/11/15	2	28.75	0	0.00	28.55	2	22,949	0.01%
2021/11/12	1	29.35	2	29.25	29.20	-1	23,397	0.00%
2021/11/11	1	29.50	1	30.00	29.30	0	23,441	0.00%
2021/11/09	2	29.85	1	30.45	30.00	1	23,447	0.00%
2021/11/08	5	29.70	5	29.22	29.70	0	23,286	0.00%
2021/11/05	1	28.05	0	0.00	28.40	1	23,459	0.00%
2021/11/04	3	28.88	2	29.08	28.35	1	23,601	0.00%
2021/11/03	10	29.10	3	29.12	28.60	7	23,613	0.03%
2021/11/02	11	28.06	11	28.23	28.15	0	23,632	0.00%
2021/11/01	1.1	27.78	4	28.19	27.80	-2.9	23,536	-0.01%
2021/10/29	4	27.63	2	27.85	27.70	2	23,490	0.01%
2021/10/28	1	27.80	1	28.15	27.40	0	23,422	0.00%
2021/10/27	6	27.76	2	27.58	27.50	4	23,567	0.02%
2021/10/26	1	28.85	5	28.18	28.85	-4	24,010	-0.02%
2021/10/25	5	27.74	9	27.92	28.05	-4	24,425	-0.02%
2021/10/22	12.1	27.68	15	27.99	27.40	-2.9	24,559	-0.01%
2021/10/21	6	29.28	6	29.34	29.00	0	24,781	0.00%
2021/10/20	17	29.41	17	28.83	28.85	0	24,809	0.00%
2021/10/19	4	29.28	1	29.25	29.15	3	25,173	0.01%
2021/10/18	16	28.77	15	28.83	29.20	1	25,495	0.00%
2021/10/15	2	31.00	21	31.05	30.70	-19	25,478	-0.07%
2021/10/14	8	31.29	5	31.54	30.90	3	25,577	0.01%
2021/10/13	9	33.22	3	33.97	31.90	6	25,525	0.02%
2021/10/12	13	34.06	25	34.73	33.65	-12	26,659	-0.05%
2021/10/08	9	36.47	3	37.12	36.25	6	27,292	0.02%
2021/10/07	83	36.84	73	36.60	36.40	10	27,775	0.04%
2021/10/06	9	34.96	3	34.87	34.00	6	27,723	0.02%
2021/10/05	11	35.48	7	35.68	35.95	4	28,502	0.01%
2021/10/04	20	36.40	23	35.88	36.50	-3	28,379	-0.01%
2021/10/01	162	38.11	141	35.99	35.90	21	27,858	0.08%	大買/大賣/
2021/09/30	12	37.21	57	38.44	39.85	-45	27,282	-0.16%
2021/09/29	21	36.90	33	37.00	36.25	-12	26,780	-0.04%
2021/09/28	10	35.41	4	35.44	35.50	6	26,681	0.02%
2021/09/27	1	36.75	1	37.15	36.50	0	26,967	0.00%
2021/09/24	2	37.05	5	37.08	37.05	-3	27,389	-0.01%
2021/09/23	2	36.00	2	36.30	36.00	0	27,895	0.00%
2021/09/22	5	35.62	0	0.00	35.45	5	28,899	0.02%
2021/09/17	13	36.25	0	0.00	36.40	13	29,389	0.04%
2021/09/15	1	36.95	1	37.30	37.05	0	31,292	0.00%
2021/09/14	9	38.04	9	37.81	37.00	0	33,519	0.00%
2021/09/13	2	37.13	2	37.53	37.20	0	34,893	0.00%
2021/09/10	3	35.72	3	35.83	35.85	0	35,042	0.00%
2021/09/09	0	0.00	1	35.55	35.30	-1	35,802	0.00%
2021/09/08	2	36.05	4	36.14	36.20	-2	36,746	-0.01%
2021/09/07	12	37.26	3	37.28	36.35	9	37,562	0.02%
2021/09/06	14	36.94	8	36.71	35.80	6	38,023	0.02%
2021/09/03	25	38.23	10	37.99	37.70	15	38,313	0.04%
2021/09/02	24	38.55	23	38.62	38.90	1	38,214	0.00%
2021/09/01	8	38.99	1	39.05	38.50	7	38,146	0.02%
2021/08/31	15	40.58	3	41.77	40.40	12	38,165	0.03%
2021/08/30	52	42.07	45	42.71	41.60	7	38,191	0.02%
2021/08/27	5	41.66	21	41.85	41.00	-16	37,861	-0.04%
2021/08/26	31	43.18	15	43.37	42.75	16	37,985	0.04%
2021/08/25	42.1	42.22	29	42.41	43.10	13.1	38,102	0.03%
2021/08/24	70.1	41.44	55	42.37	43.25	15.1	36,942	0.04%
2021/08/23	1	38.15	1	39.35	39.35	0	35,626	0.00%
2021/08/20	3	35.28	3	35.70	35.80	0	35,917	0.00%
2021/08/19	20	35.59	15	36.07	34.50	5	36,090	0.01%
2021/08/18	12	33.92	27	34.24	35.70	-15	35,873	-0.04%
2021/08/17	7	34.56	8	34.69	33.10	-1	36,218	0.00%
2021/08/16	1	33.50	1	33.45	33.95	0	37,250	0.00%
2021/08/13	37	36.14	37	36.06	34.90	0	37,687	0.00%
2021/08/12	4	35.54	4	35.64	35.95	0	37,874	0.00%
2021/08/11	7	35.06	0	0.00	35.40	7	38,208	0.02%
2021/08/10	13	38.78	11	37.50	37.10	2	38,133	0.01%
2021/08/09	1	38.20	0	0.00	38.20	1	38,463	0.00%
2021/08/06	7	38.57	14	39.23	38.25	-7	38,865	-0.02%
2021/08/05	1	37.70	1	38.15	37.55	0	38,783	0.00%
2021/08/04	7	38.60	6	38.90	38.50	1	39,050	0.00%
2021/08/02	9	38.73	15	38.90	38.90	-6	40,483	-0.01%
2021/07/30	46	40.44	37	39.72	38.40	9	40,492	0.02%
2021/07/29	15	40.36	22	39.26	41.90	-7	40,012	-0.02%
2021/07/28	26	38.33	13	38.07	38.20	13	39,583	0.03%
2021/07/27	4	38.18	6	38.55	37.65	-2	39,417	-0.01%
2021/07/26	2	39.78	17	40.30	38.60	-15	39,346	-0.04%
2021/07/23	3	40.53	0	0.00	40.30	3	39,342	0.01%
2021/07/22	3	38.23	1.8	38.89	39.90	1.2	39,101	0.00%
2021/07/21	6	41.32	10	39.32	38.75	-4	38,911	-0.01%
2021/07/20	4	41.85	6	41.68	41.35	-2	38,951	-0.01%
2021/07/19	5	44.16	2	45.15	43.75	3	40,114	0.01%
2021/07/16	109	47.61	74	45.78	44.85	35	41,146	0.09%	大買/
2021/07/15	85	45.09	81	45.74	46.40	4	41,185	0.01%
2021/07/14	8	42.01	9	42.66	42.20	-1	42,389	0.00%
2021/07/13	9	44.02	15	44.00	43.00	-6	42,183	-0.01%
2021/07/12	53	50.13	40	49.33	46.40	13	42,060	0.03%
2021/07/09	12	49.39	1	49.30	49.00	11	41,030	0.03%
2021/07/08	6	48.03	4.1	50.21	50.90	1.9	41,077	0.00%
2021/07/07	2	49.18	2	49.70	46.35	0	40,963	0.00%
2021/07/06	9.1	48.06	7	47.64	47.70	2.1	40,853	0.01%
2021/07/05	21	49.46	34	50.10	49.00	-13	40,576	-0.03%
2021/07/02	19	56.01	19	55.55	54.00	0	40,090	0.00%
2021/07/01	10	56.61	29	56.60	56.50	-19	39,808	-0.05%
2021/06/30	17	52.15	14	52.15	53.90	3	39,398	0.01%
2021/06/29	31	51.82	18	50.71	51.90	13	38,902	0.03%
2021/06/28	24	47.70	13	49.62	49.90	11	38,022	0.03%
2021/06/25	11	45.40	3	45.40	45.40	8	37,521	0.02%
2021/06/24	12	40.83	21	39.88	41.30	-9	37,242	-0.02%
2021/06/23	19	38.79	32	37.17	37.55	-13	35,612	-0.04%
2021/06/22	26	39.46	51	39.86	39.90	-25	33,373	-0.07%
2021/06/21	35	36.30	25	36.30	36.30	10	31,830	0.03%
2021/06/18	12	32.61	134	32.94	33.00	-122	31,713	-0.38%	大賣/鉅額交易
2021/06/17	29	29.22	58	29.48	30.00	-29	31,502	-0.09%
2021/06/16	42	29.20	14	28.90	28.50	28	30,980	0.09%
2021/06/15	43	28.38	67.7	28.87	29.45	-24.7	30,498	-0.08%
2021/06/11	11	27.83	22	27.80	27.25	-11	29,919	-0.04%
2021/06/09	34	26.54	31	26.19	26.20	3	31,097	0.01%
2021/06/08	7	27.40	7	27.34	26.80	0	30,947	0.00%
2021/06/07	64	26.26	70	25.26	26.20	-6	30,768	-0.02%
2021/06/04	49	28.20	29	27.40	27.20	20	30,468	0.07%
2021/06/03	71	28.70	58	28.59	28.75	13	30,316	0.04%
2021/06/02	35	28.42	46	28.72	28.75	-11	30,021	-0.04%
2021/06/01	3	26.22	51	27.37	27.60	-48	29,193	-0.16%
2021/05/31	61	26.65	17	26.94	26.20	44	28,839	0.15%
2021/05/28	46	25.81	40	26.39	26.50	6	28,437	0.02%
2021/05/27	17	25.94	16	26.23	25.70	1	28,111	0.00%
2021/05/26	28	25.85	31	26.72	26.05	-3	27,653	-0.01%
2021/05/25	45	26.03	32	25.77	26.20	13	27,292	0.05%
2021/05/24	21	26.52	22	26.67	26.75	-1	26,502	0.00%
2021/05/21	18	24.50	11	24.80	25.10	7	25,387	0.03%
2021/05/20	18	23.87	16	24.63	23.45	2	24,952	0.01%
2021/05/19	44	24.74	51	24.73	24.65	-7	25,004	-0.03%
2021/05/18	0	0.00	1	23.25	23.55	-1	24,640	0.00%
2021/05/17	0	0.00	25	22.01	21.45	-25	24,438	-0.10%
2021/05/14	33	24.03	31	23.51	23.30	2	23,925	0.01%
2021/05/12	19.9	30.56	1	28.75	28.70	18.9	22,988	0.08%
2021/05/11	11	33.81	5	33.69	31.85	6	22,719	0.03%
2021/05/10	11	33.93	6	32.93	35.00	5	21,623	0.02%
2021/05/07	0	0.00	17	32.89	33.10	-17	21,216	-0.08%
2021/05/06	11	30.13	1	30.10	30.10	10	20,974	0.05%
2021/05/05	5	30.35	16	30.13	30.05	-11	20,872	-0.05%
2021/05/04	15	30.62	5	29.95	29.95	10	20,732	0.05%
2021/05/03	7	33.54	43	34.13	33.25	-36	20,590	-0.17%
2021/04/29	0	0.00	15	32.41	32.50	-15	20,313	-0.07%
2021/04/28	11	32.43	13	33.41	31.85	-2	20,265	-0.01%
2021/04/27	2	33.75	3	33.13	33.20	-1	20,165	0.00%
2021/04/26	75	33.27	5	32.90	33.50	70	19,984	0.35%
2021/04/23	182	31.87	159	31.86	31.20	23	19,692	0.12%	大買/大賣/
2021/04/22	54	31.65	93	32.00	33.00	-39	18,534	-0.21%
2021/04/21	49	30.59	37.2	31.09	31.25	11.8	17,455	0.07%
2021/04/20	50	28.39	28	28.18	28.45	22	16,089	0.14%
2021/04/19	4	25.08	49	25.33	25.90	-45	14,151	-0.32%
2021/04/16	6	23.18	41	23.23	23.55	-35	13,651	-0.26%
2021/04/15	10	22.10	0	0.00	21.95	10	13,176	0.08%
2021/04/14	22	22.45	2	22.45	21.75	20	13,512	0.15%
2021/04/13	20	21.90	44	22.07	21.65	-24	13,634	-0.18%
2021/04/12	4	21.56	2	21.78	21.50	2	13,664	0.01%
2021/04/09	0	0.00	9	21.20	21.20	-9	14,108	-0.06%
2021/04/08	7	21.91	1	21.85	21.85	6	14,351	0.04%
2021/04/07	4	21.90	0	0.00	21.85	4	14,772	0.03%
2021/04/06	5	21.70	1	21.80	21.90	4	16,249	0.02%
2021/04/01	13	21.77	11	21.81	21.75	2	17,038	0.01%
2021/03/31	22	21.73	1	21.75	21.90	21	17,566	0.12%
2021/03/30	6	21.13	1	21.15	21.15	5	17,631	0.03%
2021/03/26	1	20.70	1	21.05	21.30	0	19,605	0.00%
2021/03/25	1	20.75	0	0.00	20.65	1	20,652	0.00%
2021/03/24	16	21.27	0	0.00	21.25	16	21,196	0.08%
2021/03/23	12	22.01	1	21.80	21.80	11	21,080	0.05%
2021/03/22	2	23.15	14	23.17	23.00	-12	20,831	-0.06%
2021/03/19	25	22.84	36	22.89	22.50	-11	20,375	-0.05%
2021/03/18	14	22.40	18	22.55	22.55	-4	20,022	-0.02%
2021/03/17	11	22.04	11	21.85	21.85	0	19,727	0.00%
2021/03/16	32	22.53	41	22.57	22.60	-9	19,870	-0.05%
2021/03/15	2	21.33	32	21.56	22.00	-30	19,908	-0.15%
2021/03/12	10	20.00	11	20.09	20.00	-1	19,489	-0.01%
2021/03/11	23	20.19	3	20.40	19.95	20	19,577	0.10%
2021/03/09	2	19.75	2	20.10	19.95	0	19,393	0.00%
2021/03/08	2	19.83	1	19.80	19.55	1	19,297	0.01%
2021/03/05	0	0.00	2	20.15	19.65	-2	19,139	-0.01%
2021/03/03	0	0.00	0	20.50	20.00	0	19,161	0.00%
2021/03/02	5	20.25	0	0.00	19.55	5	19,315	0.03%
2021/02/26	1	19.90	9	19.82	20.00	-8	19,310	-0.04%
2021/02/25	3	19.95	33.7	20.00	20.00	-30.7	19,285	-0.16%
2021/02/24	4	19.78	0	0.00	19.50	4	19,241	0.02%
2021/02/23	3	20.17	1	20.05	20.05	2	19,172	0.01%
2021/02/22	8	20.41	6	20.19	20.25	2	19,128	0.01%
2021/02/19	1	20.20	6	20.10	20.00	-5	18,983	-0.03%
2021/02/18	6	19.35	2	19.80	19.80	4	18,564	0.02%
2021/02/05	0	0.00	10	17.55	17.35	-10	18,366	-0.05%
2021/02/02	2	18.15	12	17.98	17.90	-10	18,517	-0.05%
2021/02/01	0	0.00	10	17.70	17.60	-10	18,467	-0.05%
2021/01/25	1	19.30	1	18.95	19.00	0	18,154	0.00%
2021/01/22	0	0.00	24	18.88	18.95	-24	18,049	-0.13%
2021/01/21	10	18.80	7	18.70	18.25	3	17,920	0.02%
2021/01/20	4	18.49	0	0.00	18.05	4	17,762	0.02%
2021/01/18	0	0.00	33	18.80	19.55	-33	17,527	-0.19%
2021/01/15	9	19.78	12	19.50	19.80	-3	17,371	-0.02%
2021/01/14	1	21.05	1	20.95	20.95	0	17,105	0.00%
2021/01/13	10	20.65	11	20.68	20.60	-1	16,799	-0.01%
2021/01/12	3	20.48	20	20.76	20.60	-17	16,661	-0.10%
2021/01/11	6	21.78	8	21.50	21.75	-2	16,399	-0.01%
2021/01/08	1	21.15	13	21.33	20.60	-12	16,071	-0.07%
2021/01/07	15	21.10	24	19.97	20.65	-9	15,843	-0.06%
2021/01/06	11	21.35	12	22.05	21.10	-1	15,420	-0.01%
2021/01/05	16	22.73	5	22.49	22.85	11	14,979	0.07%
2021/01/04	29	23.36	35	23.31	23.35	-6	14,715	-0.04%
2020/12/31	19	22.76	8	22.65	22.70	11	14,154	0.08%
2020/12/30	20	22.29	19	22.38	22.50	1	13,819	0.01%
2020/12/29	74	23.90	64	24.27	23.40	10	13,373	0.07%
2020/12/28	7	22.42	14	22.76	22.95	-7	11,946	-0.06%
2020/12/25	20	20.93	38	20.84	20.90	-18	11,038	-0.16%
2020/12/24	8.8	19.98	8	19.88	19.80	0.8	10,507	0.01%
2020/12/23	26	19.52	18	19.82	20.00	8	10,363	0.08%
2020/12/22	34	21.40	22	21.16	19.80	12	9,933	0.12%
2020/12/21	16	19.59	65	20.03	20.45	-49	8,294	-0.59%
2020/12/18	15	18.15	72	18.46	18.60	-57	7,201	-0.79%
2020/12/17	10	17.30	10	17.30	17.35	0	6,540	0.00%
2020/12/14	0	0.00	200	16.77	17.55	-200	6,229	-3.21%	大賣/鉅額交易
2020/12/11	220	16.67	203	17.03	16.75	17	6,034	0.28%	大買/大賣/
2020/12/10	119	17.59	3	17.40	17.35	116	5,814	1.99%	大買/鉅額交易
2020/12/09	163	18.60	21	18.57	18.60	142	5,442	2.61%	大買/鉅額交易
2020/12/08	3	17.32	17	17.66	17.85	-14	4,384	-0.32%
2020/12/07	0	0.00	5	16.20	16.25	-5	4,114	-0.12%
2020/11/26	2	15.85	1	16.00	16.00	1	4,002	0.02%
2020/11/25	33	15.40	3	15.50	15.25	30	3,984	0.75%
2020/11/20	0	0.00	3.1	15.10	15.10	-3.1	4,084	-0.08%
2020/11/19	0	0.00	1	15.15	15.15	-1	4,097	-0.02%
2020/11/13	6	14.89	0	0.00	14.85	6	4,027	0.15%
2020/11/05	0	0.00	6	14.25	14.20	-6	3,838	-0.16%
2020/11/04	1	14.30	0	0.00	14.30	1	3,901	0.03%
2020/10/27	5	14.70	0	0.00	14.70	5	3,873	0.13%
2020/10/21	1	14.40	0	0.00	14.45	1	3,781	0.03%
2020/10/20	10	14.25	0	0.00	14.35	10	3,769	0.27%
2020/10/15	10	14.45	0	0.00	14.50	10	3,723	0.27%
2020/10/12	4	14.65	0	0.00	14.60	4	3,660	0.11%
2020/10/06	3	15.55	0	0.00	15.65	3	3,463	0.09%
2020/10/05	3	15.50	2	15.85	15.95	1	3,387	0.03%
2020/09/28	2	15.20	6	15.15	15.15	-4	3,157	-0.13%
2020/09/10	1	15.10	3	15.15	14.95	-2	3,094	-0.06%
2020/09/09	3	15.05	0	0.00	15.40	3	3,004	0.10%
2020/09/08	0	0.00	10	15.25	15.30	-10	2,964	-0.34%
2020/09/07	1	15.70	5	15.65	15.60	-4	2,894	-0.14%
2020/09/04	5	15.10	0	0.00	15.25	5	2,783	0.18%
2020/09/02	0	15.55	0	0.00	15.30	0	2,782	0.00%
2020/08/26	10	16.00	0	0.00	16.25	10	2,362	0.42%
2020/08/20	0	0.00	1	15.35	14.60	-1	2,134	-0.05%
2020/08/17	0	0.00	2	15.45	15.55	-2	2,034	-0.10%
2020/08/14	10	15.40	10	15.32	15.35	0	1,982	0.00%
2020/08/12	1	14.65	0	0.00	14.50	1	1,883	0.05%
2020/07/15	2	14.45	0	0.00	14.50	2	2,296	0.09%
2020/07/10	5	14.75	0	0.00	14.70	5	2,365	0.21%
2020/07/02	0	0.00	3	15.35	15.55	-3	2,300	-0.13%
2020/06/18	3	15.30	0	0.00	15.55	3	2,268	0.13%
2020/06/09	0	0.00	1	14.80	14.80	-1	2,317	-0.04%
2020/04/27	0	0.00	3	14.78	14.70	-3	2,335	-0.13%
2020/04/23	5	14.70	5	14.55	14.60	0	2,284	0.00%
2020/04/22	2	13.85	0	0.00	14.20	2	2,242	0.09%
2020/04/21	1	13.90	4	14.70	14.50	-3	2,227	-0.13%
2020/04/20	0	0.00	5	13.70	13.75	-5	2,026	-0.25%
2020/04/16	0	0.00	1	13.50	13.50	-1	1,988	-0.05%
2020/03/30	3	10.97	1	10.90	11.00	2	1,745	0.11%
2020/03/17	2	10.30	0	0.00	10.45	2	1,663	0.12%
2020/03/11	2	13.30	0.1	13.05	13.05	1.9	1,471	0.13%
2020/03/10	0	0.00	6.1	12.65	12.90	-6.1	1,451	-0.42%
2020/02/13	3	13.90	0	0.00	13.70	3	1,410	0.21%
2020/02/05	1	13.15	0	0.00	13.30	1	1,375	0.07%
2020/02/04	5	13.55	0	0.00	13.60	5	1,348	0.37%
2020/01/30	9	15.00	0	0.00	14.85	9	1,202	0.75%
2020/01/15	3	15.70	0	0.00	15.85	3	1,171	0.26%
2020/01/08	5	16.40	0	0.00	16.35	5	1,219	0.41%
2020/01/07	5	16.50	0	0.00	16.60	5	1,258	0.40%
2020/01/02	0	0.00	5	16.95	16.90	-5	1,392	-0.36%
2019/12/31	3	16.70	0	0.00	16.85	3	1,400	0.21%
2019/12/20	0	0.00	11	17.06	16.95	-11	1,485	-0.74%
2019/11/18	6	15.65	0	0.00	15.55	6	1,904	0.32%
2019/11/13	2	15.70	0	0.00	15.65	2	1,948	0.10%
2019/11/11	10	15.90	0	0.00	15.90	10	1,962	0.51%
2019/11/08	5	16.10	0	0.00	16.15	5	1,961	0.25%
2019/11/07	1	16.30	0	0.00	16.15	1	1,963	0.05%
2019/11/06	0.3	16.50	0	0.00	16.40	0.3	1,973	0.01%
2019/11/05	2	16.25	0	0.00	16.35	2	1,978	0.10%
2019/11/01	0.3	16.40	0	0.00	16.35	0.3	1,986	0.02%
2019/10/28	5	16.50	0	0.00	16.50	5	2,022	0.25%
2019/10/25	0.1	16.65	0	0.00	16.70	0.1	2,014	0.00%
2019/10/24	3	16.65	0	0.00	16.65	3	2,036	0.15%
2019/10/23	2	16.80	0	0.00	16.60	2	2,095	0.10%
2019/10/17	5	17.15	0	0.00	17.10	5	2,296	0.22%
2019/10/15	0	0.00	7	17.79	17.40	-7	2,307	-0.30%
2019/10/14	0	0.00	4	17.73	17.75	-4	2,267	-0.18%
2019/09/24	2	16.30	0	0.00	16.25	2	2,018	0.10%
2019/09/20	4	16.60	0	0.00	16.60	4	1,992	0.20%
2019/09/16	0	0.00	2	17.25	17.25	-2	1,934	-0.10%
2019/09/06	5	17.15	0	0.00	17.00	5	1,733	0.29%
2019/09/05	2	17.25	1	17.50	17.30	1	1,690	0.06%
2019/09/04	1	17.45	0	0.00	17.30	1	1,639	0.06%
2019/09/03	0	0.00	5	17.48	17.25	-5	1,598	-0.31%
2019/08/29	2	16.50	0	0.00	16.50	2	1,452	0.14%
2019/08/06	6	15.60	0	0.00	15.85	6	1,324	0.45%
2019/07/31	6	16.70	0	0.00	16.70	6	1,269	0.47%
2019/07/25	2	17.40	0	0.00	17.40	2	1,256	0.16%
2019/07/24	3	17.75	2	18.15	17.75	1	1,210	0.08%
2019/07/18	0	0.00	5	17.40	17.30	-5	1,050	-0.48%
2019/07/17	0	0.00	1	17.10	17.00	-1	1,007	-0.10%
2019/07/11	3	16.85	0	0.00	16.80	3	1,154	0.26%
2019/07/10	0	0.00	11	16.85	16.90	-11	1,153	-0.95%
2019/07/05	0	0.00	1	16.80	16.80	-1	1,158	-0.09%
2019/07/04	0	0.00	2	16.60	16.80	-2	1,149	-0.17%
2019/06/24	0	0.00	3.4	15.99	15.95	-3.4	1,128	-0.30%
2019/06/12	0	0.00	1	15.30	15.35	-1	1,128	-0.09%
2019/06/11	5	15.35	0	0.00	15.40	5	1,130	0.44%
2019/05/21	1	15.50	0	0.00	15.55	1	1,214	0.08%
2019/05/20	6	15.20	1	15.20	15.20	5	1,221	0.41%
2019/05/16	5	15.55	0	0.00	15.65	5	1,153	0.43%
2019/05/15	3	15.65	0	0.00	15.70	3	1,103	0.27%
2019/05/10	1	16.70	0	0.00	16.50	1	1,040	0.10%
2019/04/26	4	17.23	0	0.00	17.15	4	980	0.41%
2019/04/22	0	17.05	0	0.00	17.10	0	913	0.00%
2019/04/18	0	0.00	11	17.03	17.10	-11	835	-1.32%
2019/04/17	0	0.00	1	16.15	16.15	-1	750	-0.13%
2019/03/28	2	15.60	0	0.00	15.70	2	789	0.25%
2019/03/19	0	0.00	2	15.95	16.00	-2	910	-0.22%
2019/02/26	0	0.00	1	15.95	15.85	-1	1,119	-0.09%
2019/02/15	8	15.45	0	0.00	15.40	8	1,104	0.72%
2019/02/12	0	0.00	3	15.15	15.25	-3	1,133	-0.26%
2019/02/11	3	15.05	0	0.00	15.25	3	1,133	0.26%
2019/01/18	2	15.55	0	0.00	15.50	2	1,323	0.15%
2019/01/14	0	0.00	1	15.55	15.60	-1	1,497	-0.07%
2019/01/07	0	0.00	1	15.95	16.10	-1	1,993	-0.05%
2019/01/02	0	0.00	1	15.80	15.85	-1	2,653	-0.04%
2018/12/25	2	15.55	0	0.00	15.50	2	2,726	0.07%
2018/12/20	0	0.00	2	16.35	16.30	-2	2,712	-0.07%
2018/12/19	1	16.45	0	0.00	16.35	1	2,724	0.04%
2018/12/18	5	16.30	1	16.45	16.35	4	2,742	0.15%
2018/12/17	0	0.00	5	16.80	16.70	-5	2,725	-0.18%
2018/12/07	0	0.00	8	16.50	16.55	-8	2,711	-0.30%
2018/12/06	1	16.25	0	0.00	16.10	1	2,715	0.04%
2018/11/30	2	16.23	0	0.00	16.00	2	2,737	0.07%
2018/11/29	0	0.00	1	15.90	15.80	-1	2,737	-0.04%
2018/11/28	2	16.25	1	16.15	15.95	1	2,731	0.04%
2018/11/27	0	0.00	1	15.75	15.90	-1	2,715	-0.04%
2018/11/20	0	0.00	1	15.60	15.60	-1	2,707	-0.04%
2018/11/19	1	15.50	0	0.00	15.55	1	2,713	0.04%
2018/11/15	0	0.00	1	15.20	15.15	-1	2,733	-0.04%
2018/11/09	0	0.00	1	15.05	15.10	-1	2,785	-0.04%
2018/11/08	2	15.40	0	0.00	15.35	2	2,860	0.07%
2018/11/01	6	15.21	0	0.00	15.40	6	3,083	0.19%
2018/10/30	1	15.00	0	0.00	15.05	1	3,224	0.03%
2018/10/25	8	15.40	0	0.00	15.25	8	3,303	0.24%
2018/10/24	10	16.80	0	0.00	16.35	10	3,249	0.31%
2018/10/18	0	0.00	2	17.45	17.70	-2	3,255	-0.06%
2018/10/17	1	17.30	1	17.30	17.30	0	3,233	0.00%
2018/10/16	11	17.42	0	0.00	17.15	11	3,159	0.35%
2018/10/15	0	0.00	1	18.10	18.05	-1	3,026	-0.03%
2018/10/12	3	18.00	5	17.84	17.65	-2	2,807	-0.07%
2018/10/11	5	17.37	18	17.56	18.00	-13	2,612	-0.50%
2018/10/09	2	16.93	11	16.95	17.60	-9	2,327	-0.39%
2018/10/08	0	0.00	1	16.30	16.30	-1	2,130	-0.05%
2018/09/14	1	15.20	0	0.00	15.15	1	2,034	0.05%
2018/09/06	3	15.60	0	0.00	15.50	3	1,941	0.15%
2018/09/04	4	16.00	0	0.00	16.00	4	1,898	0.21%
2018/08/16	14	16.05	0	0.00	16.10	14	1,790	0.78%
2018/08/07	1	18.40	1	18.35	18.00	0	1,414	0.00%
2018/08/06	2	17.90	0	0.00	17.90	2	1,255	0.16%
2018/08/02	0	0.00	17	16.88	17.00	-17	1,092	-1.56%
2018/07/25	15	16.41	0	0.00	16.20	15	879	1.71%
2018/07/24	0	0.00	10	16.48	16.40	-10	835	-1.20%
2018/07/13	5	15.05	0	0.00	15.05	5	841	0.59%
2018/07/10	5	15.45	8	15.45	15.55	-3	872	-0.34%
2018/07/06	5	15.40	0	0.00	15.40	5	907	0.55%
2018/07/05	0	0.00	10	15.50	15.50	-10	912	-1.10%
2018/07/04	10	15.55	0	0.00	15.55	10	912	1.10%
2018/06/21	5	16.55	0	0.00	16.45	5	835	0.60%
2018/06/12	3	16.95	0	0.00	16.95	3	866	0.35%
2018/06/05	1	16.95	0	0.00	16.95	1	883	0.11%
2018/05/29	5	16.90	0	0.00	16.85	5	906	0.55%
2018/05/21	0	0.00	2	17.15	17.05	-2	959	-0.21%
2018/05/18	1	16.90	0	0.00	17.05	1	966	0.10%
2018/05/16	2	17.15	0	0.00	17.10	2	971	0.21%
2018/05/10	5	17.65	0	0.00	17.70	5	1,011	0.49%
2018/05/07	0	0.00	1	17.50	17.40	-1	985	-0.10%
2018/05/03	2	17.35	0	0.00	17.35	2	987	0.20%
2018/04/26	4	17.40	0	0.00	17.35	4	1,031	0.39%
2018/04/17	0	17.70	0	0.00	17.65	0	1,124	0.00%
2018/04/13	2	18.20	0	0.00	18.00	2	1,120	0.18%
2018/03/29	2	17.55	0	0.00	17.75	2	1,164	0.17%
2018/03/22	6	18.10	0	0.00	18.05	6	1,140	0.53%
2018/03/20	3	18.25	0	0.00	18.30	3	1,121	0.27%
2018/03/07	9	18.40	0	0.00	18.35	9	1,194	0.75%
2018/02/12	2	18.80	0	0.00	18.80	2	1,156	0.17%
2018/02/06	4	18.85	0	0.00	18.55	4	1,168	0.34%
2018/01/26	5	20.25	0	0.00	20.25	5	1,176	0.43%
2018/01/23	3	20.15	0	0.00	20.10	3	1,157	0.26%
2018/01/22	6	20.30	0	0.00	20.20	6	1,136	0.53%
2018/01/18	6	20.45	0	0.00	20.50	6	1,103	0.54%
2018/01/15	3	20.60	0	0.00	20.55	3	1,071	0.28%
2018/01/12	7	20.85	0	0.00	20.85	7	1,069	0.65%
2018/01/11	6	21.05	0	0.00	21.10	6	1,051	0.57%