新興 (2605)-國票-博愛券商分點個股進出

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
28.00
漲跌
▼0.95
漲幅
-3.28%
成交量
8,317張
產業
上市航運類股
763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－國票-博愛券商分點個股進出

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

國票-博愛券商分點個股進出
國票-博愛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
2024/05/23	22	28.25	9	28.20	28.00	13	14,075	0.09%
2024/05/22	0	0.00	8	28.84	28.95	-8	14,147	-0.06%
2024/05/21	3	28.25	0	0.00	28.10	3	14,300	0.02%
2024/05/20	8	28.74	7	28.87	28.85	1	14,832	0.01%
2024/05/17	6	29.02	4	29.03	28.70	2	14,935	0.01%
2024/05/16	15	29.01	23	28.87	29.50	-8	14,772	-0.05%
2024/05/15	4	28.70	1	28.80	28.45	3	14,505	0.02%
2024/05/14	27	29.17	122	29.02	29.40	-95	14,149	-0.67%	大賣/
2024/05/13	12	28.95	13	28.53	28.20	-1	12,900	-0.01%
2024/05/10	50	27.40	52	27.73	27.45	-2	11,775	-0.02%
2024/05/09	54	27.12	6	27.13	26.85	48	11,194	0.43%
2024/05/08	14	27.08	16	27.58	26.60	-2	10,816	-0.02%
2024/05/07	0	0.00	4	26.03	26.15	-4	9,512	-0.04%
2024/05/06	7	25.51	6	25.70	25.40	1	9,398	0.01%
2024/05/02	0	26.10	0	0.00	25.70	0	9,303	0.00%
2024/04/30	2	25.75	0	0.00	26.00	2	9,313	0.02%
2024/04/29	31	26.50	29	26.64	26.55	2	9,260	0.02%
2024/04/26	0	0.00	5	26.28	26.60	-5	9,017	-0.06%
2024/04/25	0	26.15	1	25.75	25.70	-1	8,833	-0.01%
2024/04/24	2	25.58	4	25.63	26.15	-2	8,851	-0.02%
2024/04/23	2	26.05	1	25.90	25.90	1	8,843	0.01%
2024/04/22	28	26.80	13	26.53	26.00	15	8,812	0.17%
2024/04/19	10	26.49	1	27.00	26.60	9	8,358	0.11%
2024/04/18	0	0.00	1	25.10	25.15	-1	7,740	-0.01%
2024/04/17	1	25.60	0	0.00	25.30	1	7,806	0.01%
2024/04/16	0	0.00	10	25.40	25.25	-10	7,912	-0.13%
2024/04/15	10	26.50	0	0.00	26.40	10	8,024	0.12%
2024/04/12	1	26.20	1	26.40	26.35	0	8,064	0.00%
2024/04/11	0	24.95	1	26.00	26.10	-1	8,264	-0.01%
2024/04/09	0	0.00	2	24.75	24.95	-2	8,859	-0.02%
2024/04/02	0	24.25	0	0.00	24.10	0	9,065	0.00%
2024/04/01	1	24.30	1	24.20	24.30	0	9,175	0.00%
2024/03/29	1	24.00	0	0.00	24.05	1	9,291	0.01%
2024/03/26	1	24.50	0	0.00	24.40	1	9,921	0.01%
2024/03/21	5	25.15	0	0.00	24.95	5	10,763	0.05%
2024/03/20	1	25.10	0	0.00	25.10	1	10,917	0.01%
2024/03/18	0	24.55	0	0.00	24.70	0	11,585	0.00%
2024/03/15	0	0.00	5	24.50	24.55	-5	12,038	-0.04%
2024/03/14	0	25.40	0	0.00	25.15	0	12,882	0.00%
2024/03/12	6	25.97	0	0.00	25.95	6	15,324	0.04%
2024/03/11	0	26.55	3	26.20	26.35	-3	17,041	-0.02%
2024/03/08	0	0.00	30	25.30	25.35	-30	19,216	-0.16%
2024/03/07	0	26.10	1	25.70	25.50	-1	19,921	-0.01%
2024/03/06	3	26.47	4	26.49	26.35	-1	20,398	0.00%
2024/03/05	42	27.32	35	27.16	27.15	7	20,507	0.03%
2024/03/04	13	27.22	13	27.08	27.00	0	20,436	0.00%
2024/03/01	1	27.35	5	27.43	27.20	-4	20,874	-0.02%
2024/02/29	35	27.71	21	27.67	27.65	14	21,012	0.07%
2024/02/27	0	0.00	7	26.83	27.05	-7	20,683	-0.03%
2024/02/26	25	27.64	17	27.60	27.40	8	20,529	0.04%
2024/02/23	8	27.04	10	27.34	27.25	-2	20,350	-0.01%
2024/02/22	22	27.39	15	27.57	27.10	7	20,186	0.03%
2024/02/21	18	27.91	25	27.88	27.50	-7	19,912	-0.04%
2024/02/20	0	0.00	5	26.40	26.60	-5	19,353	-0.03%
2024/02/16	0	24.48	1	24.45	24.65	-1	18,996	-0.01%
2024/02/15	2	23.30	0	0.00	24.05	2	18,938	0.01%
2024/01/29	1	23.40	0	0.00	23.70	1	18,970	0.01%
2024/01/23	5	23.95	0	0.00	23.50	5	19,036	0.03%
2024/01/22	6	23.77	9	23.90	23.80	-3	19,033	-0.02%
2024/01/16	2	24.05	5	24.10	23.80	-3	19,150	-0.02%
2024/01/15	0	0.00	0	24.60	24.50	0	19,233	0.00%
2024/01/11	5	24.60	0	0.00	24.55	5	19,744	0.03%
2024/01/10	3	24.95	10	25.00	24.70	-7	19,772	-0.04%
2024/01/09	14	25.86	14	25.58	25.80	0	19,675	0.00%
2024/01/08	5	26.83	8	27.04	26.95	-3	19,526	-0.02%
2024/01/05	13	27.12	13.1	26.92	27.60	-0.1	19,410	0.00%
2024/01/04	45.1	27.29	27	27.20	27.30	18.1	19,050	0.10%
2024/01/03	4	25.98	28	25.95	26.20	-24	18,525	-0.13%
2024/01/02	20	25.75	19	25.81	25.60	1	18,647	0.01%
2023/12/29	3	25.37	0	0.00	25.35	3	18,537	0.02%
2023/12/28	3	25.43	4	25.28	25.20	-1	18,565	-0.01%
2023/12/27	19	25.77	15	25.78	25.60	4	18,584	0.02%
2023/12/26	3	25.82	2	25.83	25.80	1	18,640	0.01%
2023/12/25	23	25.58	23	26.01	25.55	0	18,655	0.00%
2023/12/22	16	26.85	12	26.90	26.70	4	18,759	0.02%
2023/12/21	9	26.79	11	26.90	27.05	-2	18,665	-0.01%
2023/12/20	13	26.84	3	26.62	26.80	10	18,503	0.05%
2023/12/19	5	26.91	14	27.00	26.85	-9	18,498	-0.05%
2023/12/18	152	27.63	139	27.42	27.55	13	18,534	0.07%	大買/大賣/
2023/12/15	9	27.36	2	27.43	27.20	7	18,789	0.04%
2023/12/14	8	27.26	13	27.44	27.30	-5	18,972	-0.03%
2023/12/13	9	28.09	2	28.05	27.75	7	19,259	0.04%
2023/12/12	8	27.98	10	28.03	27.90	-2	19,542	-0.01%
2023/12/11	16	28.81	3	28.23	27.90	13	19,459	0.07%
2023/12/08	17	28.86	31.2	28.91	29.30	-14.2	18,535	-0.08%
2023/12/07	49	28.22	17	28.06	28.10	32	16,888	0.19%
2023/12/06	42	28.59	35	28.38	28.50	7	16,039	0.04%
2023/12/05	21	28.13	61	28.54	28.80	-40	14,345	-0.28%
2023/12/04	64	25.60	84	25.34	26.20	-20	12,101	-0.17%
2023/12/01	16	23.93	20	23.73	23.85	-4	11,401	-0.04%
2023/11/30	89	22.59	68	22.48	22.60	21	10,862	0.19%
2023/11/29	0	0.00	4	22.16	22.30	-4	10,612	-0.04%
2023/11/28	58	22.20	56	22.04	22.30	2	10,412	0.02%
2023/11/27	20	21.35	15	21.68	21.30	5	9,810	0.05%
2023/11/21	2	20.50	0	0.00	20.40	2	9,592	0.02%
2023/11/20	1	20.45	0	0.00	20.45	1	9,698	0.01%
2023/11/17	0	0.00	1	20.80	20.70	-1	9,992	-0.01%
2023/11/14	0	0.00	4	20.15	20.15	-4	10,833	-0.04%
2023/11/13	1	20.10	0	0.00	20.15	1	10,833	0.01%
2023/11/09	2	20.73	0	0.00	20.55	2	10,716	0.02%
2023/11/08	1	21.25	0	0.00	21.25	1	10,699	0.01%
2023/11/07	1	21.60	0	0.00	21.40	1	10,703	0.01%
2023/11/01	2	21.30	4	21.43	21.25	-2	10,607	-0.02%
2023/10/26	2	22.23	15	22.33	22.25	-13	10,411	-0.12%
2023/10/25	2	23.00	1	23.25	22.90	1	10,421	0.01%
2023/10/24	4	22.85	2	22.85	22.95	2	10,430	0.02%
2023/10/23	1	23.25	2	22.95	22.70	-1	10,314	-0.01%
2023/10/20	6	24.03	52	23.99	23.90	-46	10,141	-0.45%
2023/10/19	5	24.25	6	24.21	24.45	-1	9,938	-0.01%
2023/10/18	6	23.43	6	23.30	22.75	0	9,503	0.00%
2023/10/16	1	23.30	0	0.00	23.10	1	9,312	0.01%
2023/10/13	4	23.81	1	24.30	23.75	3	9,248	0.03%
2023/10/12	0	0.00	2	23.60	23.60	-2	9,136	-0.02%
2023/10/11	23.2	23.80	26	23.90	23.85	-2.8	9,077	-0.03%
2023/10/06	40	24.15	76	24.17	24.30	-36	8,907	-0.40%
2023/10/05	7	23.20	2	23.45	23.10	5	8,616	0.06%
2023/10/04	16	22.94	16	22.85	22.90	0	8,536	0.00%
2023/10/03	0	0.00	1	23.10	22.90	-1	8,479	-0.01%
2023/10/02	1	22.60	2	23.45	22.55	-1	8,403	-0.01%
2023/09/28	2	24.25	3	23.80	23.75	-1	8,239	-0.01%
2023/09/27	39	23.63	40	23.96	23.60	-1	8,122	-0.01%
2023/09/25	2	23.35	13	23.13	23.70	-11	7,734	-0.14%
2023/09/21	5	23.50	61	23.24	23.30	-56	7,516	-0.75%
2023/09/20	53	24.81	26	24.08	23.85	27	7,195	0.38%
2023/09/19	5	24.00	0	0.00	23.85	5	6,443	0.08%
2023/09/18	127	23.78	128	24.21	23.70	-1	6,102	-0.02%	大買/大賣/
2023/09/15	153	23.76	114	23.32	24.30	39	5,512	0.71%	大買/大賣/
2023/09/14	100	22.09	15	21.87	22.10	85	4,726	1.80%
2023/09/11	1	20.40	0	0.00	20.40	1	4,361	0.02%
2023/09/06	1	21.30	2	21.08	20.95	-1	4,247	-0.02%
2023/09/05	0	0.00	4	20.51	20.60	-4	4,136	-0.10%
2023/09/04	0	0.00	1	20.45	20.30	-1	4,141	-0.02%
2023/08/30	0	0.00	2	19.85	20.15	-2	4,135	-0.05%
2023/08/25	0	0.00	5	20.00	19.80	-5	4,151	-0.12%
2023/08/24	4	20.39	0	0.00	20.10	4	4,108	0.10%
2023/08/23	65	21.29	57	21.02	21.25	8	4,004	0.20%
2023/08/22	5	21.02	7	21.05	21.15	-2	3,712	-0.05%
2023/08/21	6	20.63	0	0.00	19.85	6	3,431	0.17%
2023/08/18	60	20.30	55	20.51	20.95	5	2,996	0.17%
2023/08/17	1	18.50	3	18.83	19.05	-2	2,698	-0.07%
2023/08/07	0	0.00	1	18.90	18.95	-1	2,711	-0.04%
2023/07/28	1	19.60	0	0.00	19.30	1	2,744	0.04%
2023/07/27	0	0.00	3	18.93	18.95	-3	2,658	-0.11%
2023/07/24	2	18.35	0	0.00	18.35	2	2,678	0.07%
2023/07/11	2	19.50	0	0.00	19.40	2	2,822	0.07%
2023/07/06	3	20.15	0	0.00	20.10	3	2,903	0.10%
2023/07/04	0	0.00	3	20.60	20.60	-3	3,031	-0.10%
2023/06/29	4	20.15	0	0.00	20.05	4	3,146	0.13%
2023/06/27	1	20.90	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%
2023/06/19	1	21.30	0	0.00	21.20	1	3,763	0.03%
2023/06/14	0	0.00	3	21.65	21.60	-3	3,950	-0.08%
2023/06/13	1	21.15	0	0.00	21.20	1	4,126	0.02%
2023/06/12	3	21.23	0	0.00	21.25	3	4,440	0.07%
2023/06/09	1	21.40	0	0.00	21.60	1	4,557	0.02%
2023/06/08	2	21.40	5	21.97	21.75	-3	4,624	-0.06%
2023/06/07	0	0.00	3	21.25	21.35	-3	4,773	-0.06%
2023/06/05	3	20.90	1	20.85	20.85	2	5,025	0.04%
2023/06/01	1	20.30	0	0.00	20.45	1	5,466	0.02%
2023/05/31	1	21.00	0	0.00	20.80	1	5,852	0.02%
2023/05/29	0	0.00	0	21.50	21.45	0	7,857	0.00%
2023/05/26	2	21.63	0	0.00	21.40	2	8,511	0.02%
2023/05/23	0	0.00	1	22.45	22.30	-1	8,896	-0.01%
2023/05/10	1	22.30	0	0.00	22.45	1	8,826	0.01%
2023/05/08	1	21.60	0	0.00	21.50	1	8,704	0.01%
2023/05/05	0	0.00	4	21.89	21.65	-4	8,720	-0.05%
2023/05/04	4	21.68	0	0.00	21.65	4	8,728	0.05%
2023/04/26	0	0.00	1	22.20	22.25	-1	8,721	-0.01%
2023/04/21	2	23.30	0	0.00	23.25	2	8,662	0.02%
2023/04/20	1	24.00	0	0.00	23.80	1	8,623	0.01%
2023/04/19	1	24.15	0	0.00	24.15	1	8,602	0.01%
2023/04/18	2	24.58	0	0.00	24.50	2	8,575	0.02%
2023/04/17	2	25.28	2	25.25	25.25	0	8,545	0.00%
2023/04/12	1	25.20	0	0.00	25.30	1	8,487	0.01%
2023/04/11	1	25.35	2	25.45	25.40	-1	8,461	-0.01%
2023/04/06	5	25.60	10	25.61	25.50	-5	8,432	-0.06%
2023/03/31	0	0.00	1	24.80	24.75	-1	8,349	-0.01%
2023/03/30	0	0.00	1	24.40	24.45	-1	8,645	-0.01%
2023/03/29	1	24.25	0	0.00	24.45	1	8,700	0.01%
2023/03/28	5	24.80	0	0.00	24.35	5	8,788	0.06%
2023/03/27	0	0.00	8	24.78	24.90	-8	8,738	-0.09%
2023/03/24	0	24.00	0	0.00	24.00	0	8,728	0.00%
2023/03/23	4	23.87	0	0.00	23.75	4	8,719	0.05%
2023/03/16	4	25.65	10	25.96	25.10	-6	8,185	-0.07%
2023/03/15	0	0.00	2	25.98	25.90	-2	7,998	-0.03%
2023/03/14	11	24.84	10	25.10	25.00	1	7,709	0.01%
2023/03/13	1	24.40	3	24.55	24.60	-2	7,587	-0.03%
2023/03/10	1	25.00	0	0.00	25.00	1	7,522	0.01%
2023/03/09	2	25.63	2	25.60	25.50	0	7,367	0.00%
2023/03/08	1	26.25	2	25.70	25.65	-1	7,310	-0.01%
2023/03/07	0	0.00	1	26.45	26.45	-1	7,152	-0.01%
2023/03/06	12	26.44	21	26.50	26.85	-9	7,073	-0.13%
2023/03/03	23	26.33	58	26.51	27.00	-35	6,800	-0.51%
2023/03/02	104	26.52	52	26.45	26.10	52	6,399	0.81%	大買/
2023/03/01	97	26.22	112	26.67	25.40	-15	5,622	-0.27%	大賣/
2023/02/24	7	25.16	15	24.95	25.70	-8	4,432	-0.18%
2023/02/23	3	22.47	17	22.95	23.40	-14	3,756	-0.37%
2023/02/22	2	21.40	0	0.00	21.30	2	3,407	0.06%
2023/02/20	0	0.00	1	21.10	21.00	-1	3,461	-0.03%
2023/02/16	0	0.00	2	20.73	20.80	-2	3,472	-0.06%
2023/02/15	0	0.00	3	20.25	20.30	-3	3,495	-0.09%
2023/02/13	3	20.00	0	0.00	20.05	3	3,539	0.08%
2023/02/10	1	20.05	0	0.00	19.85	1	3,590	0.03%
2023/02/08	1	20.20	0	0.00	20.30	1	3,651	0.03%
2023/02/06	1	20.25	0	0.00	20.25	1	3,680	0.03%
2023/01/31	0	0.00	2	19.90	20.20	-2	3,663	-0.05%
2023/01/16	0	0.00	12	19.10	19.00	-12	3,646	-0.33%
2023/01/13	2	19.40	0	0.00	19.35	2	3,647	0.05%
2023/01/05	1	19.00	0	0.00	19.00	1	3,739	0.03%
2023/01/04	1	19.40	0	0.00	19.20	1	3,734	0.03%
2022/12/30	1	20.05	15	20.05	20.00	-14	3,718	-0.38%
2022/12/29	1	20.10	0	0.00	20.15	1	3,720	0.03%
2022/12/27	0	0.00	1	21.00	20.65	-1	3,757	-0.03%
2022/12/23	1	20.50	0	0.00	20.65	1	3,703	0.03%
2022/12/22	0	0.00	2	21.75	21.40	-2	3,650	-0.05%
2022/12/21	3	20.45	3	20.55	20.45	0	3,385	0.00%
2022/12/20	0	0.00	1	20.85	20.10	-1	3,388	-0.03%
2022/12/19	1	20.10	0	0.00	20.05	1	3,370	0.03%
2022/12/16	0	0.00	2	20.65	20.65	-2	3,428	-0.06%
2022/12/15	0	0.00	5	20.36	20.45	-5	3,384	-0.15%
2022/12/13	4	20.15	5	20.11	20.10	-1	3,492	-0.03%
2022/12/08	0	0.00	2	18.90	19.20	-2	3,712	-0.05%
2022/12/06	1	19.30	0	0.00	19.15	1	3,731	0.03%
2022/12/02	1	19.80	2	19.93	19.75	-1	3,727	-0.03%
2022/12/01	1	20.30	0	0.00	20.20	1	3,716	0.03%
2022/11/29	2	20.05	2	20.00	20.10	0	3,683	0.00%
2022/11/28	1	19.50	2	19.48	19.45	-1	3,679	-0.03%
2022/11/25	0	0.00	1	19.90	19.95	-1	3,683	-0.03%
2022/11/23	2	19.28	1	19.10	19.25	1	3,630	0.03%
2022/11/18	1	18.50	0	0.00	18.45	1	3,683	0.03%
2022/11/11	0	0.00	1	18.95	18.75	-1	4,545	-0.02%
2022/11/09	1	18.40	0	0.00	18.35	1	4,511	0.02%
2022/11/08	0	0.00	1	18.90	18.70	-1	4,494	-0.02%
2022/11/07	0	0.00	5	18.42	18.45	-5	4,462	-0.11%
2022/11/04	0	0.00	1	17.90	17.70	-1	4,449	-0.02%
2022/11/03	1	17.35	0	0.00	17.40	1	4,412	0.02%
2022/11/01	3	17.55	0	0.00	17.50	3	4,426	0.07%
2022/10/28	1	17.80	0	0.00	17.90	1	4,494	0.02%
2022/10/25	0	0.00	10	18.45	18.30	-10	4,579	-0.22%
2022/10/24	0	0.00	40	18.35	18.30	-40	4,594	-0.87%
2022/10/21	1	17.80	0	0.00	17.80	1	4,619	0.02%
2022/10/19	1	18.40	0	0.00	18.35	1	4,747	0.02%
2022/10/18	0	0.00	0	18.20	18.40	0	4,838	0.00%
2022/10/13	0	0.00	10	17.55	17.45	-10	5,626	-0.18%
2022/10/12	25	18.79	15	18.65	18.65	10	5,660	0.18%
2022/10/11	15	19.18	10	19.45	19.30	5	5,650	0.09%
2022/10/07	3	19.80	0	0.00	19.90	3	5,645	0.05%
2022/10/06	5	19.70	5	19.80	19.85	0	5,659	0.00%
2022/10/05	0	0.00	10	19.55	19.55	-10	5,671	-0.18%
2022/09/30	11	17.72	10	18.10	18.20	1	5,638	0.02%
2022/09/29	5	18.70	0	0.00	18.50	5	5,621	0.09%
2022/09/28	27	19.49	15	18.60	18.60	12	5,604	0.21%
2022/09/26	12	20.56	0	0.00	19.85	12	5,552	0.22%
2022/09/23	5	21.53	3	21.87	21.30	2	5,520	0.04%
2022/09/22	14	21.34	21	21.38	21.20	-7	5,439	-0.13%
2022/09/21	0	0.00	3	21.68	21.40	-3	5,394	-0.06%
2022/09/19	21	20.90	5	20.95	20.65	16	5,321	0.30%
2022/09/16	7	21.76	7	21.77	21.85	0	5,335	0.00%
2022/09/15	20	21.71	26	21.78	21.75	-6	5,368	-0.11%
2022/09/14	8	20.69	0	0.00	20.75	8	5,276	0.15%
2022/09/13	1	20.55	2	20.55	20.45	-1	5,284	-0.02%
2022/09/12	0	0.00	1	20.80	20.50	-1	5,378	-0.02%
2022/09/08	1	19.85	2	20.05	20.15	-1	5,403	-0.02%
2022/09/06	0	0.00	4	20.30	20.10	-4	5,500	-0.07%
2022/09/05	13	20.31	16	20.19	20.10	-3	5,528	-0.05%
2022/09/02	7	20.28	0	0.00	20.20	7	5,542	0.13%
2022/09/01	11	20.95	0	0.00	20.75	11	5,521	0.20%
2022/08/31	21	21.19	14	21.44	21.45	7	5,517	0.13%
2022/08/29	17	21.53	0	0.00	21.55	17	5,509	0.31%
2022/08/25	0	0.00	2	23.25	23.00	-2	5,442	-0.04%
2022/08/24	3	23.32	4	23.36	23.15	-1	5,448	-0.02%
2022/08/23	7	23.80	1	23.55	23.70	6	5,430	0.11%
2022/08/22	2	23.35	5	23.67	23.95	-3	5,325	-0.06%
2022/08/19	7	24.41	7	24.56	24.20	0	5,266	0.00%
2022/08/18	3	24.20	28	24.53	24.75	-25	4,912	-0.51%
2022/08/17	1	22.60	0	0.00	22.50	1	4,621	0.02%
2022/08/16	0	0.00	1	22.70	22.65	-1	4,660	-0.02%
2022/08/15	10	22.05	10	22.20	22.45	0	4,882	0.00%
2022/08/11	19	22.74	4	22.55	22.40	15	5,046	0.30%
2022/08/08	11	22.45	10	22.70	22.95	1	5,174	0.02%
2022/08/05	4	22.95	5	23.02	23.05	-1	5,268	-0.02%
2022/08/04	12	22.42	10	22.95	22.60	2	5,434	0.04%
2022/08/03	6	23.31	2	23.00	22.95	4	5,635	0.07%
2022/08/02	8	23.57	9	23.46	23.60	-1	5,814	-0.02%
2022/08/01	10	23.30	15	23.80	24.00	-5	5,911	-0.08%
2022/07/29	5	23.52	0	0.00	23.70	5	6,043	0.08%
2022/07/28	29	23.47	20	23.48	23.50	9	6,318	0.14%
2022/07/27	8	23.72	13	23.77	23.70	-5	6,772	-0.07%
2022/07/26	14	23.81	30	24.12	23.60	-16	6,987	-0.23%
2022/07/25	0	0.00	2	24.60	24.50	-2	7,305	-0.03%
2022/07/22	20	25.85	2	25.68	25.50	18	7,465	0.24%
2022/07/21	1	24.80	24	24.83	24.85	-23	7,566	-0.30%
2022/07/20	21	22.51	26	22.46	22.60	-5	7,556	-0.07%
2022/07/19	0	0.00	4	21.56	21.50	-4	7,949	-0.05%
2022/07/18	0	0.00	11	20.86	20.95	-11	9,460	-0.12%
2022/07/15	11	20.36	0	0.00	20.35	11	10,526	0.10%
2022/07/14	0	0.00	1	20.85	20.80	-1	11,543	-0.01%
2022/07/12	11	20.17	10	19.85	19.75	1	11,648	0.01%
2022/07/11	1	20.75	2	21.20	21.20	-1	11,721	-0.01%
2022/07/07	10	19.60	10	20.20	20.40	0	11,743	0.00%
2022/07/06	2	20.35	0	0.00	20.15	2	11,747	0.02%
2022/07/05	10	19.95	7	20.19	20.45	3	11,756	0.03%
2022/07/04	0	0.00	6	19.73	19.75	-6	11,744	-0.05%
2022/07/01	1	20.10	0	0.00	19.20	1	11,731	0.01%
2022/06/30	4	20.50	0	0.00	20.40	4	11,679	0.03%
2022/06/29	1	21.15	0	0.00	21.20	1	11,651	0.01%
2022/06/27	0	0.00	1	21.90	21.90	-1	11,618	-0.01%
2022/06/24	0	0.00	11	20.84	20.80	-11	11,560	-0.10%
2022/06/23	11	20.45	0	0.00	20.25	11	11,530	0.10%
2022/06/22	3	20.70	0	0.00	20.80	3	11,492	0.03%
2022/06/21	13	21.30	5	21.39	21.55	8	11,420	0.07%
2022/06/20	3	21.13	4	21.33	20.85	-1	11,394	-0.01%
2022/06/17	37	22.79	26	22.90	22.60	11	11,316	0.10%
2022/06/16	2	23.60	6	23.73	22.95	-4	11,333	-0.04%
2022/06/15	7	24.39	1	24.20	24.00	6	11,302	0.05%
2022/06/14	4	24.43	15	24.23	24.40	-11	11,358	-0.10%
2022/06/13	6	24.81	0	0.00	24.50	6	11,431	0.05%
2022/06/10	9	25.68	18	25.64	25.70	-9	11,566	-0.08%
2022/06/09	24	26.09	8	26.00	26.00	16	11,788	0.14%
2022/06/08	7	26.60	0	0.00	26.55	7	12,167	0.06%
2022/06/07	2	26.90	5	26.55	26.55	-3	12,938	-0.02%
2022/06/06	5	26.99	7	27.20	26.95	-2	13,067	-0.02%
2022/06/02	10	27.13	4	27.23	27.00	6	13,199	0.05%
2022/06/01	8	27.27	5	27.20	27.25	3	13,321	0.02%
2022/05/31	6	26.98	5	26.95	26.95	1	13,419	0.01%
2022/05/30	0	0.00	17	27.06	27.10	-17	13,493	-0.13%
2022/05/27	10	26.90	0	0.00	26.85	10	13,520	0.07%
2022/05/26	0	0.00	3	27.20	27.00	-3	13,610	-0.02%
2022/05/25	8	26.97	0	0.00	26.95	8	13,824	0.06%
2022/05/24	13	26.88	13	27.05	27.10	0	13,941	0.00%
2022/05/23	14	26.94	32	26.99	26.85	-18	14,091	-0.13%
2022/05/20	16	26.07	0	0.00	26.05	16	13,981	0.11%
2022/05/19	4	25.93	20	26.15	26.15	-16	14,115	-0.11%
2022/05/18	5	26.51	2	26.60	26.50	3	14,198	0.02%
2022/05/17	30	26.23	5	26.15	26.10	25	14,197	0.18%
2022/05/16	20	26.50	23	26.71	26.70	-3	14,172	-0.02%
2022/05/13	13	26.58	23	26.63	26.65	-10	14,126	-0.07%
2022/05/12	7	27.61	3	27.57	26.50	4	14,044	0.03%
2022/05/11	11	28.23	19	27.94	27.90	-8	13,901	-0.06%
2022/05/10	10	29.56	1	29.90	29.25	9	13,714	0.07%
2022/05/09	4	29.50	17	29.62	29.20	-13	13,542	-0.10%
2022/05/06	19	30.02	18	30.24	30.15	1	13,483	0.01%
2022/05/05	22	30.15	40	30.17	30.40	-18	13,386	-0.13%
2022/05/04	30	30.68	9	30.82	30.20	21	13,143	0.16%
2022/05/03	10	29.36	20	28.93	29.50	-10	12,726	-0.08%
2022/04/29	56	29.28	47	29.80	30.05	9	12,531	0.07%
2022/04/28	11	28.34	0	0.00	28.25	11	12,190	0.09%
2022/04/27	20	29.13	4	29.25	28.75	16	11,951	0.13%
2022/04/26	9	29.28	6	29.42	28.40	3	11,537	0.03%
2022/04/25	23	31.93	111	30.84	30.50	-88	11,187	-0.79%	大賣/
2022/04/22	96	32.84	45	32.63	33.00	51	10,690	0.48%
2022/04/21	29	30.43	45	30.70	31.95	-16	9,153	-0.17%
2022/04/20	63	29.70	17	29.76	29.20	46	8,103	0.57%
2022/04/19	3	28.25	38	28.32	28.15	-35	7,118	-0.49%
2022/04/18	10	27.55	0	0.00	27.30	10	7,038	0.14%
2022/04/15	9	27.98	19	28.13	27.75	-10	7,025	-0.14%
2022/04/08	0	0.00	6	26.75	26.90	-6	6,999	-0.09%
2022/04/07	1	27.20	0	0.00	26.50	1	7,039	0.01%
2022/04/01	0	0.00	14	27.80	27.80	-14	7,123	-0.20%
2022/03/31	13	28.05	2	27.95	27.90	11	7,189	0.15%
2022/03/29	0	28.00	20	27.85	27.90	-20	7,322	-0.27%
2022/03/28	21	28.02	1	28.05	27.95	20	7,446	0.27%
2022/03/25	0	0.00	1	27.75	27.85	-1	7,742	-0.01%
2022/03/24	30	28.56	14	28.65	28.55	16	7,738	0.21%
2022/03/23	11	28.84	33	28.85	28.75	-22	7,841	-0.28%
2022/03/22	12	28.60	0	0.00	28.60	12	7,898	0.15%
2022/03/21	0	0.00	10	28.95	28.95	-10	8,006	-0.12%
2022/03/18	0	0.00	3	28.85	28.85	-3	8,035	-0.04%
2022/03/17	2	27.50	2	28.00	28.25	0	8,065	0.00%
2022/03/16	24	27.50	23	27.86	27.50	1	8,091	0.01%
2022/03/15	12	27.98	10	27.40	27.40	2	8,137	0.02%
2022/03/14	30	29.36	19	29.19	28.80	11	8,432	0.13%
2022/03/11	40	29.49	39	29.74	29.60	1	8,444	0.01%
2022/03/10	13	29.66	18	29.63	30.00	-5	8,269	-0.06%
2022/03/09	4	27.58	25	28.03	28.15	-21	7,648	-0.27%
2022/03/08	13	27.68	10	28.10	26.90	3	7,804	0.04%
2022/03/07	6	27.97	5	27.95	28.00	1	7,813	0.01%
2022/03/04	12	28.48	14	28.75	28.40	-2	7,872	-0.03%
2022/03/02	10	27.95	10	27.85	27.85	0	7,971	0.00%
2022/03/01	6	28.43	5	29.15	28.15	1	8,153	0.01%
2022/02/25	18	28.46	13	28.48	28.20	5	8,264	0.06%
2022/02/24	0	0.00	10	27.90	27.30	-10	8,173	-0.12%
2022/02/23	15	28.82	5	28.52	28.15	10	8,174	0.12%
2022/02/21	5	28.57	3	28.85	28.20	2	8,013	0.02%
2022/02/18	20	28.00	0	0.00	28.00	20	7,872	0.25%
2022/02/17	10	27.30	1	27.40	27.35	9	7,886	0.11%
2022/02/16	2	27.30	0	0.00	27.25	2	7,942	0.03%
2022/02/11	0	0.00	20	27.10	27.00	-20	8,362	-0.24%
2022/02/10	0	0.00	1	26.80	26.90	-1	8,711	-0.01%
2022/02/08	10	26.20	0	0.00	26.40	10	8,857	0.11%
2022/01/25	10	24.80	10	24.05	24.05	0	9,484	0.00%
2022/01/24	10	24.60	10	25.10	25.15	0	9,524	0.00%
2022/01/21	0	0.00	1	25.25	25.25	-1	9,680	-0.01%
2022/01/20	10	26.15	10	26.40	26.45	0	9,740	0.00%
2022/01/19	0	0.00	15	27.00	26.30	-15	9,896	-0.15%
2022/01/12	0	0.00	5	27.25	27.25	-5	10,847	-0.05%
2022/01/11	5	28.05	5	28.25	27.75	0	10,983	0.00%
2022/01/07	0	0.00	7	27.95	27.95	-7	11,551	-0.06%
2022/01/05	1	29.30	0	0.00	28.90	1	12,229	0.01%
2022/01/04	1	29.35	2	29.35	29.35	-1	12,557	-0.01%
2021/12/30	11	29.16	0	0.00	29.20	11	13,938	0.08%
2021/12/29	0	0.00	10	29.85	29.50	-10	14,225	-0.07%
2021/12/28	20	29.40	10	29.95	29.25	10	14,596	0.07%
2021/12/27	16	29.36	0	0.00	29.25	16	15,436	0.10%
2021/12/23	20	30.23	3	30.60	30.00	17	17,091	0.10%
2021/12/22	11	30.95	3	30.78	30.60	8	17,714	0.05%
2021/12/21	10	31.20	2	31.35	31.35	8	17,683	0.05%
2021/12/17	0	0.00	1	30.30	29.95	-1	17,573	-0.01%
2021/12/10	3	30.60	21	30.75	30.60	-18	17,505	-0.10%
2021/12/09	2	31.25	5	30.93	31.10	-3	17,714	-0.02%
2021/12/08	3	31.77	2	31.20	31.20	1	17,835	0.01%
2021/12/07	24	30.13	22	30.38	30.95	2	17,465	0.01%
2021/12/06	0	0.00	11	30.10	30.05	-11	17,332	-0.06%
2021/12/03	1	29.60	0	0.00	28.80	1	17,262	0.01%
2021/12/02	2	29.75	2	29.95	29.40	0	17,458	0.00%
2021/12/01	1	28.25	0	0.00	28.65	1	17,372	0.01%
2021/11/30	10	28.75	11	28.74	29.00	-1	17,498	-0.01%
2021/11/29	2	26.25	2	27.10	27.15	0	17,572	0.00%
2021/11/26	2	27.70	0	0.00	27.40	2	17,809	0.01%
2021/11/25	1	29.00	10	29.50	28.85	-9	17,935	-0.05%
2021/11/24	30	29.05	10	29.35	30.05	20	18,295	0.11%
2021/11/23	2	29.20	6	28.84	28.70	-4	18,414	-0.02%
2021/11/19	4	27.96	4	27.75	27.70	0	20,488	0.00%
2021/11/18	0	0.00	202	28.70	28.55	-202	22,165	-0.91%	大賣/鉅額交易
2021/11/17	5	28.46	2	29.00	28.35	3	22,237	0.01%
2021/11/16	0	0.00	2	29.25	29.50	-2	22,449	-0.01%
2021/11/15	3	28.67	0	0.00	28.55	3	22,949	0.01%
2021/11/11	1	30.00	2	29.83	29.30	-1	23,441	0.00%
2021/11/09	9	30.03	13	30.01	30.00	-4	23,447	-0.02%
2021/11/08	8	29.38	25	29.21	29.70	-17	23,286	-0.07%
2021/11/05	2	28.00	10	28.31	28.40	-8	23,459	-0.03%
2021/11/04	13	28.42	3	29.05	28.35	10	23,601	0.04%
2021/11/03	33	28.75	20	28.90	28.60	13	23,613	0.06%
2021/11/02	30	28.18	10	28.30	28.15	20	23,632	0.08%
2021/11/01	2	28.00	5	28.25	27.80	-3	23,536	-0.01%
2021/10/29	21	27.21	31	27.56	27.70	-10	23,490	-0.04%
2021/10/28	15	27.78	20	28.05	27.40	-5	23,422	-0.02%
2021/10/27	20	27.85	0	0.00	27.50	20	23,567	0.08%
2021/10/26	1	28.10	1	27.80	28.85	0	24,010	0.00%
2021/10/25	201	28.42	0	0.00	28.05	201	24,425	0.82%	大買/鉅額交易
2021/10/22	0	0.00	2	27.30	27.40	-2	24,559	-0.01%
2021/10/21	2	29.70	4	29.23	29.00	-2	24,781	-0.01%
2021/10/19	12	29.06	10	29.15	29.15	2	25,173	0.01%
2021/10/18	0	0.00	3	29.25	29.20	-3	25,495	-0.01%
2021/10/15	13	30.77	12	30.78	30.70	1	25,478	0.00%
2021/10/14	3	30.85	2	31.78	30.90	1	25,577	0.00%
2021/10/13	11	33.34	17	32.35	31.90	-6	25,525	-0.02%
2021/10/12	15	34.27	14	33.95	33.65	1	26,659	0.00%
2021/10/08	40	36.66	33	36.56	36.25	7	27,292	0.03%
2021/10/07	106	36.62	77	36.37	36.40	29	27,775	0.10%	大買/
2021/10/06	165	34.88	137	35.05	34.00	28	27,723	0.10%	大買/大賣/
2021/10/05	71	35.51	60	35.44	35.95	11	28,502	0.04%
2021/10/04	186	35.74	214	35.60	36.50	-28	28,379	-0.10%	大買/大賣/
2021/10/01	40	37.62	33	36.41	35.90	7	27,858	0.03%
2021/09/30	40	37.99	42	38.55	39.85	-2	27,282	-0.01%
2021/09/29	3	37.08	23	37.01	36.25	-20	26,780	-0.07%
2021/09/28	11	35.34	24	35.41	35.50	-13	26,681	-0.05%
2021/09/27	25	36.85	5	36.50	36.50	20	26,967	0.07%
2021/09/24	11	36.55	40	37.10	37.05	-29	27,389	-0.11%
2021/09/23	0	0.00	1	35.95	36.00	-1	27,895	0.00%
2021/09/16	15	36.62	1	36.40	36.10	14	29,676	0.05%
2021/09/15	0	0.00	2	36.90	37.05	-2	31,292	-0.01%
2021/09/14	17	37.51	11	38.62	37.00	6	33,519	0.02%
2021/09/13	7	37.17	26	37.13	37.20	-19	34,893	-0.05%
2021/09/10	0	0.00	3	35.85	35.85	-3	35,042	-0.01%
2021/09/09	0	0.00	1	35.55	35.30	-1	35,802	0.00%
2021/09/08	7	36.18	6	36.30	36.20	1	36,746	0.00%
2021/09/07	14	36.51	14	36.90	36.35	0	37,562	0.00%
2021/09/06	10	36.78	1	35.80	35.80	9	38,023	0.02%
2021/09/03	33	38.20	13	37.87	37.70	20	38,313	0.05%
2021/09/02	25	38.15	41	38.83	38.90	-16	38,214	-0.04%
2021/09/01	70	39.08	39	38.72	38.50	31	38,146	0.08%
2021/08/31	16	41.37	15	40.88	40.40	1	38,165	0.00%
2021/08/30	4	42.75	10	41.94	41.60	-6	38,191	-0.02%
2021/08/27	51	41.67	22	41.21	41.00	29	37,861	0.08%
2021/08/26	79	43.35	125	43.92	42.75	-46	37,985	-0.12%	大賣/
2021/08/25	130	42.41	127	42.40	43.10	3	38,102	0.01%	大買/大賣/
2021/08/24	113	40.62	144.5	41.25	43.25	-31.5	36,942	-0.09%	大買/大賣/
2021/08/23	0	0.00	5	39.35	39.35	-5	35,626	-0.01%
2021/08/20	14	35.31	12	35.76	35.80	2	35,917	0.01%
2021/08/19	13	35.93	12	36.41	34.50	1	36,090	0.00%
2021/08/18	40	35.44	6	34.33	35.70	34	35,873	0.09%
2021/08/17	3	34.83	33	33.82	33.10	-30	36,218	-0.08%
2021/08/16	0	0.00	8	33.35	33.95	-8	37,250	-0.02%
2021/08/13	20	35.73	30	35.57	34.90	-10	37,687	-0.03%
2021/08/12	11	35.65	5	35.35	35.95	6	37,874	0.02%
2021/08/11	0	0.00	4	35.79	35.40	-4	38,208	-0.01%
2021/08/10	35	38.60	109	38.14	37.10	-74	38,133	-0.19%	大賣/
2021/08/09	26	38.70	4	39.09	38.20	22	38,463	0.06%
2021/08/06	84	39.11	82	38.44	38.25	2	38,865	0.01%
2021/08/05	1	37.95	18	38.78	37.55	-17	38,783	-0.04%
2021/08/04	12	38.64	5	38.62	38.50	7	39,050	0.02%
2021/08/03	6	38.80	4	38.81	38.25	2	40,143	0.00%
2021/08/02	22	38.89	13	38.93	38.90	9	40,483	0.02%
2021/07/30	30	40.29	69	39.83	38.40	-39	40,492	-0.10%
2021/07/29	92	40.54	20	39.69	41.90	72	40,012	0.18%
2021/07/28	16	38.08	8	37.96	38.20	8	39,583	0.02%
2021/07/27	17	38.25	28	38.69	37.65	-11	39,417	-0.03%
2021/07/26	14	39.53	36	39.52	38.60	-22	39,346	-0.06%
2021/07/23	39	40.37	23	40.37	40.30	16	39,342	0.04%
2021/07/22	25	39.01	9	39.08	39.90	16	39,101	0.04%
2021/07/21	15	41.10	8	39.45	38.75	7	38,911	0.02%
2021/07/20	8	42.03	16	42.44	41.35	-8	38,951	-0.02%
2021/07/19	15	44.58	6	44.22	43.75	9	40,114	0.02%
2021/07/16	43	47.06	11.1	47.68	44.85	31.9	41,146	0.08%
2021/07/15	18	44.55	32	45.02	46.40	-14	41,185	-0.03%
2021/07/14	37	43.45	32	42.76	42.20	5	42,389	0.01%
2021/07/13	50.1	45.14	36	45.31	43.00	14.1	42,183	0.03%
2021/07/12	88	48.08	79	48.43	46.40	9	42,060	0.02%
2021/07/09	19	49.41	37	49.81	49.00	-18	41,030	-0.04%
2021/07/08	51	48.76	23.2	49.98	50.90	27.8	41,077	0.07%
2021/07/07	15	48.53	10	49.66	46.35	5	40,963	0.01%
2021/07/06	46	47.20	31	48.47	47.70	15	40,853	0.04%
2021/07/05	19	49.26	16	49.72	49.00	3	40,576	0.01%
2021/07/02	3.1	54.38	0	0.00	54.00	3.1	40,090	0.01%
2021/07/01	46.1	56.69	79	56.72	56.50	-32.9	39,808	-0.08%
2021/06/30	101.2	51.52	96	52.11	53.90	5.2	39,398	0.01%	大買/
2021/06/29	52.1	52.33	41	52.40	51.90	11.1	38,902	0.03%
2021/06/28	63	48.42	15	49.37	49.90	48	38,022	0.13%
2021/06/25	6	45.40	2.8	45.40	45.40	3.2	37,521	0.01%
2021/06/24	68	38.33	60	39.04	41.30	8	37,242	0.02%
2021/06/23	322.2	37.72	311	37.66	37.55	11.2	35,612	0.03%	大買/大賣/
2021/06/22	98	39.22	125	39.50	39.90	-27	33,373	-0.08%	大賣/
2021/06/21	3	36.30	6	36.30	36.30	-3	31,830	-0.01%
2021/06/18	34	32.22	73	32.83	33.00	-39	31,713	-0.12%
2021/06/17	35	29.55	33	29.53	30.00	2	31,502	0.01%
2021/06/16	23	29.19	31	29.23	28.50	-8	30,980	-0.03%
2021/06/15	48	28.90	26	28.53	29.45	22	30,498	0.07%
2021/06/11	42	27.68	34	27.35	27.25	8	29,919	0.03%
2021/06/09	25	26.26	27	26.44	26.20	-2	31,097	-0.01%
2021/06/08	14	27.13	8	27.39	26.80	6	30,947	0.02%
2021/06/07	11	26.63	24	26.61	26.20	-13	30,768	-0.04%
2021/06/04	21	27.82	22	27.81	27.20	-1	30,468	0.00%
2021/06/03	38	28.63	34	28.71	28.75	4	30,316	0.01%
2021/06/02	51	28.54	21	28.79	28.75	30	30,021	0.10%
2021/06/01	14	26.59	26	26.30	27.60	-12	29,193	-0.04%
2021/05/31	25	26.40	23	26.69	26.20	2	28,839	0.01%
2021/05/28	25	26.07	43	26.12	26.50	-18	28,437	-0.06%
2021/05/27	27	26.13	24	26.19	25.70	3	28,111	0.01%
2021/05/26	12	26.26	13	26.52	26.05	-1	27,653	0.00%
2021/05/25	34	26.07	17	26.94	26.20	17	27,292	0.06%
2021/05/24	37	26.26	30	26.93	26.75	7	26,502	0.03%
2021/05/21	63	24.48	78.1	24.32	25.10	-15.1	25,387	-0.06%
2021/05/20	10	23.91	10	24.02	23.45	0	24,952	0.00%
2021/05/19	27	24.71	2	24.88	24.65	25	25,004	0.10%
2021/05/18	5	23.04	3	23.45	23.55	2	24,640	0.01%
2021/05/17	1	21.75	2	21.25	21.45	-1	24,438	0.00%
2021/05/14	12	23.43	26	23.68	23.30	-14	23,925	-0.06%
2021/05/13	0	0.00	6	26.18	25.85	-6	23,349	-0.03%
2021/05/12	6	29.08	0	0.00	28.70	6	22,988	0.03%
2021/05/11	28	33.80	22	33.94	31.85	6	22,719	0.03%
2021/05/10	9	33.79	13	33.84	35.00	-4	21,623	-0.02%
2021/05/07	0	0.00	9	30.54	33.10	-9	21,216	-0.04%
2021/05/06	3	30.28	2	31.35	30.10	1	20,974	0.00%
2021/05/05	31	30.65	1	30.90	30.05	30	20,872	0.14%
2021/05/04	2	29.95	2	32.00	29.95	0	20,732	0.00%
2021/05/03	10	33.63	22	34.02	33.25	-12	20,590	-0.06%
2021/04/29	18	32.13	57	31.73	32.50	-39	20,313	-0.19%
2021/04/28	3	31.80	2	32.20	31.85	1	20,265	0.00%
2021/04/27	5	33.22	44	33.48	33.20	-39	20,165	-0.19%
2021/04/26	18	33.29	35	32.94	33.50	-17	19,984	-0.09%
2021/04/23	68	32.23	212	31.64	31.20	-144	19,692	-0.73%	大賣/鉅額交易
2021/04/22	81	31.94	132	32.20	33.00	-51	18,534	-0.28%	大賣/
2021/04/21	170	30.88	424	31.18	31.25	-254	17,455	-1.46%	大買/大賣/鉅額交易
2021/04/20	78	28.20	70.1	27.86	28.45	8	16,089	0.05%
2021/04/19	8	25.13	48	25.75	25.90	-40	14,151	-0.28%
2021/04/16	66	23.35	63.2	22.98	23.55	2.9	13,651	0.02%
2021/04/15	2	22.15	2	21.85	21.95	0	13,176	0.00%
2021/04/14	4	21.83	20	21.52	21.75	-16	13,512	-0.12%
2021/04/13	83	22.17	11.5	22.20	21.65	71.5	13,634	0.52%
2021/04/12	25	21.78	0	0.00	21.50	25	13,664	0.18%
2021/04/09	3	21.72	0	0.00	21.20	3	14,108	0.02%
2021/04/08	28	21.89	1	21.90	21.85	27	14,351	0.19%
2021/04/07	3	21.72	4	21.85	21.85	-1	14,772	-0.01%
2021/04/06	15	21.72	0.2	21.90	21.90	14.8	16,249	0.09%
2021/03/31	1	21.55	1	22.00	21.90	0	17,566	0.00%
2021/03/30	3	21.15	0	0.00	21.15	3	17,631	0.02%
2021/03/29	0	0.00	1.3	21.59	21.50	-1.3	18,039	-0.01%
2021/03/26	9	20.91	12	21.07	21.30	-3	19,605	-0.02%
2021/03/25	2	20.70	0	0.00	20.65	2	20,652	0.01%
2021/03/24	2	21.40	52	21.31	21.25	-50	21,196	-0.24%
2021/03/23	6	21.73	8	21.98	21.80	-2	21,080	-0.01%
2021/03/22	26	23.21	37	23.29	23.00	-11	20,831	-0.05%
2021/03/19	20	22.87	41.1	22.89	22.50	-21.1	20,375	-0.10%
2021/03/18	83	22.57	79	22.27	22.55	4	20,022	0.02%
2021/03/17	5	22.08	1	21.90	21.85	4	19,727	0.02%
2021/03/16	39	22.70	12.1	22.49	22.60	26.9	19,870	0.14%
2021/03/15	60	21.57	22.5	21.62	22.00	37.5	19,908	0.19%
2021/03/12	0	0.00	4	20.10	20.00	-4	19,489	-0.02%
2021/03/11	7.2	20.00	4	20.40	19.95	3.2	19,577	0.02%
2021/03/09	0.2	19.55	4	20.03	19.95	-3.8	19,393	-0.02%
2021/03/08	17.2	19.80	2	20.05	19.55	15.2	19,297	0.08%
2021/03/05	4	19.71	2	20.13	19.65	2	19,139	0.01%
2021/03/04	1	19.90	2	20.15	20.00	-1	19,102	-0.01%
2021/03/03	0	0.00	5	19.84	20.00	-5	19,161	-0.03%
2021/03/02	5.1	19.70	12	19.75	19.55	-6.9	19,315	-0.04%
2021/02/26	3	19.72	3	19.92	20.00	0	19,310	0.00%
2021/02/25	0	0.00	1	20.10	20.00	-1	19,285	-0.01%
2021/02/24	5	20.03	0	0.00	19.50	5	19,241	0.03%
2021/02/22	11	20.12	10	20.40	20.25	1	19,128	0.01%
2021/02/19	1	20.20	0.1	20.00	20.00	0.9	18,983	0.00%
2021/02/18	0	0.00	22.6	19.26	19.80	-22.6	18,564	-0.12%
2021/02/17	10	18.00	0	0.00	18.00	10	18,364	0.05%
2021/02/03	10	17.75	0	0.00	17.65	10	18,522	0.05%
2021/02/02	0.2	17.84	1	18.25	17.90	-0.8	18,517	0.00%
2021/02/01	0.4	17.58	0	0.00	17.60	0.4	18,467	0.00%
2021/01/29	4.2	18.10	0	0.00	17.60	4.2	18,405	0.02%
2021/01/28	1.1	18.41	1	18.75	18.55	0.1	18,313	0.00%
2021/01/27	1.5	18.64	0	0.00	18.60	1.5	18,255	0.01%
2021/01/26	5.2	18.80	2	18.95	18.75	3.2	18,212	0.02%
2021/01/25	14.1	18.98	16.3	18.95	19.00	-2.1	18,154	-0.01%
2021/01/22	0	0.00	3	18.50	18.95	-3	18,049	-0.02%
2021/01/21	7.3	18.40	7.4	18.35	18.25	-0.2	17,920	0.00%
2021/01/20	12	18.87	10	18.59	18.05	2	17,762	0.01%
2021/01/19	40.5	19.80	0	0.00	19.30	40.5	17,600	0.23%
2021/01/18	22	19.15	24	19.32	19.55	-2	17,527	-0.01%
2021/01/15	28	19.96	16	19.91	19.80	12	17,371	0.07%
2021/01/14	23	21.03	27	21.10	20.95	-4	17,105	-0.02%
2021/01/13	20	20.85	6	21.13	20.60	14	16,799	0.08%
2021/01/12	10	20.80	16	20.83	20.60	-6	16,661	-0.04%
2021/01/11	15	21.60	25	21.76	21.75	-10	16,399	-0.06%
2021/01/08	15	21.10	2	20.60	20.60	13	16,071	0.08%
2021/01/07	17	20.74	13	20.62	20.65	4	15,843	0.03%
2021/01/06	33	21.80	26	22.08	21.10	7	15,420	0.05%
2021/01/05	32	22.64	22	22.61	22.85	10	14,979	0.07%
2021/01/04	35	23.19	39	23.42	23.35	-4	14,715	-0.03%
2020/12/31	16.6	22.64	29	22.58	22.70	-12.4	14,154	-0.09%
2020/12/30	31	22.79	80	22.23	22.50	-49	13,819	-0.35%
2020/12/29	77	24.49	33	24.40	23.40	44	13,373	0.33%
2020/12/28	70	22.76	7	22.59	22.95	63	11,946	0.53%
2020/12/25	34	20.47	37	20.72	20.90	-3	11,038	-0.03%
2020/12/24	22	19.79	20	19.87	19.80	2	10,507	0.02%
2020/12/23	20	19.32	22	19.32	20.00	-2	10,363	-0.02%
2020/12/22	86	21.49	113	20.59	19.80	-27	9,933	-0.27%	大賣/
2020/12/21	12	19.71	85	19.38	20.45	-73	8,294	-0.88%
2020/12/18	106	18.37	48	18.28	18.60	58	7,201	0.81%	大買/
2020/12/17	3	17.25	3	17.35	17.35	0	6,540	0.00%
2020/12/16	10	17.45	25	17.29	17.50	-15	6,504	-0.23%
2020/12/15	14	17.87	2	17.40	17.35	12	6,431	0.19%
2020/12/14	8	17.25	0	0.00	17.55	8	6,229	0.13%
2020/12/11	0	0.00	52	16.90	16.75	-52	6,034	-0.86%
2020/12/10	6	17.63	10	17.25	17.35	-4	5,814	-0.07%
2020/12/09	116	18.30	83	18.43	18.60	33	5,442	0.61%	大買/
2020/12/08	50	17.35	1.2	17.85	17.85	48.8	4,384	1.11%
2020/12/07	1	16.00	10	16.10	16.25	-9	4,114	-0.22%
2020/12/04	0	0.00	0.1	15.70	15.70	-0.1	3,990	0.00%
2020/12/03	14	15.97	10	15.70	15.70	4	4,051	0.10%
2020/11/30	0	0.00	7	15.90	15.85	-7	4,126	-0.17%
2020/11/26	105	15.85	3.4	15.88	16.00	101.6	4,002	2.54%	大買/鉅額交易
2020/11/24	0	0.00	3	15.23	15.20	-3	3,900	-0.08%
2020/11/17	0	0.00	10	14.75	14.90	-10	3,994	-0.25%
2020/11/13	2	15.08	0	0.00	14.85	2	4,027	0.05%
2020/11/12	5	15.10	21	15.07	15.25	-16	3,957	-0.40%
2020/11/11	0	0.00	6	14.80	14.80	-6	3,838	-0.16%
2020/11/10	20	14.68	0	0.00	14.65	20	3,869	0.52%
2020/11/09	0	0.00	4	14.54	14.40	-4	3,846	-0.10%
2020/11/06	5	14.15	0	0.00	14.25	5	3,795	0.13%
2020/11/03	1	14.25	0	0.00	14.20	1	3,909	0.03%
2020/11/02	0	0.00	1	14.20	14.15	-1	3,916	-0.03%
2020/10/30	2	14.25	0	0.00	14.25	2	3,916	0.05%
2020/10/29	1	14.35	0	0.00	14.40	1	3,889	0.03%
2020/10/28	2	14.55	1	14.50	14.50	1	3,892	0.03%
2020/10/27	1	14.70	0	0.00	14.70	1	3,873	0.03%
2020/10/26	20	14.97	19	14.97	14.90	1	3,868	0.03%
2020/10/23	0	0.00	1	14.80	14.70	-1	3,832	-0.03%
2020/10/22	7	14.34	2	14.70	14.70	5	3,813	0.13%
2020/10/20	3	14.28	0	0.00	14.35	3	3,769	0.08%
2020/10/19	1	14.35	0	0.00	14.35	1	3,753	0.03%
2020/10/16	2	14.40	0	0.00	14.30	2	3,758	0.05%
2020/10/14	4	14.63	0	0.00	14.60	4	3,707	0.11%
2020/10/13	1	14.75	0	0.00	14.85	1	3,684	0.03%
2020/10/12	2	14.65	0	0.00	14.60	2	3,660	0.05%
2020/10/08	6	15.18	0	0.00	15.15	6	3,595	0.17%
2020/10/07	10	15.50	0	0.00	15.40	10	3,535	0.28%
2020/10/06	1	15.60	0	0.00	15.65	1	3,463	0.03%
2020/10/05	0	0.00	25	15.57	15.95	-25	3,387	-0.74%
2020/09/29	0	0.00	1	15.65	15.25	-1	3,255	-0.03%
2020/09/28	0	0.00	5	15.07	15.15	-5	3,157	-0.16%
2020/09/25	0	0.00	1	14.55	14.15	-1	3,044	-0.03%
2020/09/24	1	14.10	0	0.00	14.00	1	3,030	0.03%
2020/09/21	1	14.55	0	0.00	14.55	1	2,958	0.03%
2020/09/18	1	14.70	0	0.00	14.75	1	2,957	0.03%
2020/09/15	0	0.00	2	14.93	14.95	-2	2,959	-0.07%
2020/09/14	2	14.60	2	14.90	14.95	0	3,089	0.00%
2020/09/10	2	15.13	0	0.00	14.95	2	3,094	0.06%
2020/09/08	1	15.25	0	0.00	15.30	1	2,964	0.03%
2020/09/07	1	15.60	2	15.68	15.60	-1	2,894	-0.03%
2020/09/04	1	15.05	0	0.00	15.25	1	2,783	0.04%
2020/09/02	3	15.25	0	0.00	15.30	3	2,782	0.11%
2020/09/01	1	15.45	0	0.00	15.55	1	2,750	0.04%
2020/08/31	40	15.88	54	16.06	15.95	-14	2,710	-0.52%
2020/08/28	22	15.39	0	0.00	15.45	22	2,505	0.88%
2020/08/27	4	15.69	30	15.70	15.55	-26	2,475	-1.05%
2020/08/26	55.5	16.20	17	16.14	16.25	38.5	2,362	1.63%
2020/08/25	0	0.00	5	15.30	15.40	-5	2,189	-0.23%
2020/08/21	2	14.73	0	0.00	14.85	2	2,140	0.09%
2020/08/20	1	14.75	0	0.00	14.60	1	2,134	0.05%
2020/08/19	3	15.25	2	15.30	15.25	1	2,088	0.05%
2020/08/18	2	15.28	0	0.00	15.30	2	2,053	0.10%
2020/08/17	0	0.00	1	15.50	15.55	-1	2,034	-0.05%
2020/08/14	0	0.00	3	15.28	15.35	-3	1,982	-0.15%
2020/08/13	1	14.75	1	14.95	14.75	0	1,899	0.00%
2020/08/11	0	0.00	1	15.05	14.60	-1	1,880	-0.05%
2020/08/10	0	0.00	2	14.65	14.70	-2	1,828	-0.11%
2020/07/31	0	0.00	2	14.08	14.30	-2	1,860	-0.11%
2020/07/30	0	0.00	2	13.70	13.80	-2	1,869	-0.11%
2020/07/22	0	0.00	10	14.35	14.30	-10	1,988	-0.50%
2020/07/21	0	0.00	1	14.35	14.45	-1	1,990	-0.05%
2020/07/14	3	14.60	0	0.00	14.50	3	2,312	0.13%
2020/07/10	3	14.62	0	0.00	14.70	3	2,365	0.13%
2020/07/09	4	15.03	0	0.00	14.95	4	2,360	0.17%
2020/07/08	0	0.00	1	15.50	15.30	-1	2,336	-0.04%
2020/07/06	2.7	15.63	0	0.00	15.70	2.7	2,280	0.12%
2020/07/03	0	0.00	1	15.65	15.60	-1	2,283	-0.04%
2020/07/02	0	0.00	1	15.50	15.55	-1	2,300	-0.04%
2020/06/29	3	15.07	0	0.00	15.05	3	2,377	0.13%
2020/06/23	2	15.18	0	0.00	15.15	2	2,410	0.08%
2020/06/18	0	0.00	2	15.33	15.55	-2	2,268	-0.09%
2020/06/17	0	0.00	1	14.95	14.95	-1	2,169	-0.05%
2020/06/16	0	0.00	5	14.67	14.80	-5	2,167	-0.23%
2020/06/15	0	0.00	2	14.40	14.30	-2	2,200	-0.09%
2020/06/12	4	14.24	0	0.00	14.35	4	2,217	0.18%
2020/06/11	4	14.89	0	0.00	14.60	4	2,309	0.17%
2020/06/10	2	14.90	0	0.00	15.05	2	2,298	0.09%
2020/05/08	5	14.50	0	0.00	14.40	5	2,275	0.22%
2020/04/14	0	0.00	1	12.60	13.00	-1	1,937	-0.05%
2020/04/13	0	0.00	2	12.53	12.50	-2	1,923	-0.10%
2020/04/10	0	12.70	0	0.00	12.70	0	1,924	0.00%
2020/04/09	1	12.35	0	0.00	12.25	1	1,912	0.05%
2020/04/08	2	12.15	0	0.00	12.10	2	1,895	0.11%
2020/04/06	0	0.00	1	12.00	12.10	-1	1,839	-0.05%
2020/04/01	1	11.90	0	0.00	12.00	1	1,811	0.06%
2020/03/30	5	10.90	5	10.99	11.00	0	1,745	0.00%
2020/03/26	0	0.00	3.4	10.65	10.65	-3.4	1,698	-0.20%
2020/03/24	0	0.00	10	10.25	10.25	-10	1,738	-0.58%
2020/03/18	0	0.00	20	10.50	10.50	-20	1,676	-1.19%
2020/02/14	0	13.90	0	0.00	13.80	0	1,407	0.00%
2019/12/20	0	0.00	0.3	16.90	16.95	-0.3	1,485	-0.02%
2019/12/19	0	0.00	6	16.82	16.95	-6	1,452	-0.41%
2019/12/17	0	0.00	1	16.65	16.65	-1	1,450	-0.07%
2019/12/10	0	0.00	5	16.53	16.35	-5	1,476	-0.34%
2019/12/09	4	15.74	0	0.00	15.70	4	1,486	0.27%
2019/12/05	1	15.95	0	0.00	15.90	1	1,592	0.06%
2019/12/04	1	15.95	0	0.00	16.05	1	1,627	0.06%
2019/11/27	0	0.00	1	16.30	16.30	-1	1,849	-0.05%
2019/11/20	0	0.00	2	15.73	15.75	-2	1,903	-0.11%
2019/11/18	1.5	15.56	0	0.00	15.55	1.5	1,904	0.08%
2019/11/13	1	15.60	0	0.00	15.65	1	1,948	0.05%
2019/11/08	2	16.13	0	0.00	16.15	2	1,961	0.10%
2019/11/04	1	16.20	0	0.00	16.20	1	1,991	0.05%
2019/11/01	5	16.29	0	0.00	16.35	5	1,986	0.25%
2019/10/30	0	0.00	1	16.90	16.90	-1	1,995	-0.05%
2019/10/29	1	16.40	0	0.00	16.40	1	1,998	0.05%
2019/10/18	0.5	16.80	0	0.00	16.80	0.5	2,316	0.02%
2019/10/14	0	0.00	11	17.61	17.75	-11	2,267	-0.49%
2019/10/09	0	0.00	10	17.00	16.85	-10	2,160	-0.46%
2019/10/01	5	16.20	0	0.00	16.15	5	2,029	0.25%
2019/09/19	1	17.20	0	0.00	17.20	1	1,968	0.05%
2019/09/18	0	0.00	5	17.35	17.40	-5	1,951	-0.26%
2019/09/10	0	0.00	12	17.54	17.20	-12	1,850	-0.65%
2019/09/09	2	17.30	4	17.40	17.30	-2	1,780	-0.11%
2019/09/06	4	17.08	0	0.00	17.00	4	1,733	0.23%
2019/09/05	4	17.43	0	0.00	17.30	4	1,690	0.24%
2019/09/02	6	17.15	7	17.13	17.10	-1	1,540	-0.06%
2019/08/30	3	16.60	0	0.00	16.60	3	1,483	0.20%
2019/08/29	5	16.30	5	16.35	16.50	0	1,452	0.00%
2019/08/27	3	15.82	0	0.00	15.80	3	1,382	0.22%
2019/08/22	0	0.00	1	16.10	16.10	-1	1,333	-0.07%
2019/08/16	0	0.00	1	15.50	16.00	-1	1,282	-0.08%
2019/08/15	1	15.25	0	0.00	15.35	1	1,224	0.08%
2019/08/02	1	16.05	0	0.00	16.20	1	1,302	0.08%
2019/07/25	21	17.30	0	0.00	17.40	21	1,256	1.67%
2019/07/24	1	18.10	0	0.00	17.75	1	1,210	0.08%
2019/07/23	0	0.00	1	17.90	17.95	-1	1,123	-0.09%
2019/07/22	8	17.85	8	17.70	17.70	0	1,073	0.00%
2019/07/18	0	0.00	1	17.40	17.30	-1	1,050	-0.10%
2019/07/11	0	0.00	1	16.80	16.80	-1	1,154	-0.09%
2019/07/04	1	16.75	0	0.00	16.80	1	1,149	0.09%
2019/07/03	1	16.45	0	0.00	16.45	1	1,138	0.09%
2019/06/18	5	15.40	0	0.00	15.45	5	1,112	0.45%
2019/05/16	10	15.60	11	15.70	15.65	-1	1,153	-0.09%
2019/05/06	0	0.00	1	16.95	16.95	-1	1,043	-0.10%
2019/05/03	1	17.30	0	0.00	17.35	1	1,025	0.10%
2019/05/02	1	17.40	0	0.00	17.40	1	998	0.10%
2019/04/23	0	17.05	0	0.00	17.05	0	916	0.00%
2019/04/19	0	0.00	4	17.40	17.05	-4	896	-0.45%
2019/04/18	4	17.11	0	0.00	17.10	4	835	0.48%
2019/04/16	0	16.05	0	0.00	16.05	0	748	0.00%
2019/04/15	0	16.05	0	0.00	16.05	0	753	0.00%
2019/04/12	0	16.05	0	0.00	16.05	0	754	0.00%
2019/04/11	0	16.15	0	0.00	16.20	0	747	0.00%
2019/04/09	0	0.00	14	16.00	16.00	-14	738	-1.89%
2019/02/20	1	15.60	0	0.00	15.60	1	1,107	0.09%
2019/01/15	1	15.50	0	0.00	15.65	1	1,466	0.07%
2018/11/19	0	0.00	1	15.50	15.55	-1	2,713	-0.04%
2018/11/09	1	15.10	0	0.00	15.10	1	2,785	0.04%
2018/10/29	0	0.00	6	14.88	14.95	-6	3,252	-0.18%
2018/10/26	0	0.00	2	14.80	15.05	-2	3,331	-0.06%
2018/10/25	1	15.35	8	15.60	15.25	-7	3,303	-0.21%
2018/10/24	8	16.86	1	16.50	16.35	7	3,249	0.22%
2018/10/23	2	17.60	0	0.00	17.05	2	3,223	0.06%
2018/10/22	2	17.60	2	17.55	17.55	0	3,218	0.00%
2018/10/19	6	17.62	0	0.00	17.45	6	3,235	0.19%
2018/10/17	3	17.40	3	17.07	17.30	0	3,233	0.00%
2018/10/16	1	17.50	1	17.70	17.15	0	3,159	0.00%
2018/10/15	3	18.10	3	18.18	18.05	0	3,026	0.00%
2018/10/12	26	17.95	26	18.02	17.65	0	2,807	0.00%
2018/10/11	20	17.34	20	17.38	18.00	0	2,612	0.00%
2018/10/09	10	16.95	10	16.96	17.60	0	2,327	0.00%
2018/09/26	0	0.00	2	15.70	15.40	-2	2,022	-0.10%
2018/09/25	2	15.65	0	0.00	15.75	2	2,004	0.10%
2018/08/09	0	0.00	10	18.10	18.05	-10	1,473	-0.68%
2018/08/06	10	18.00	0	0.00	17.90	10	1,255	0.80%
2018/06/11	1	17.00	0	0.00	16.95	1	866	0.12%
2018/05/03	5	17.35	0	0.00	17.35	5	987	0.51%
2018/04/12	10	17.80	0	0.00	17.80	10	1,129	0.89%
2018/04/11	10	17.80	0	0.00	17.85	10	1,140	0.88%
2018/04/10	0	0.00	0.6	18.00	17.70	-0.6	1,153	-0.05%
2018/03/30	0.4	17.75	0	0.00	17.75	0.4	1,161	0.03%
2018/01/10	1	21.10	0	0.00	21.05	1	1,050	0.10%
2018/01/04	0	0.00	1	21.10	21.10	-1	981	-0.10%
2018/01/02	3	21.80	2	21.65	21.65	1	950	0.11%