新興 (2605)-元富-吉利券商分點個股進出

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
30.65
漲跌
▲0.30
漲幅
+0.99%
成交量
8,196張
產業
上市航運類股
773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－元富-吉利券商分點個股進出

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

元富-吉利券商分點個股進出
元富-吉利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
2024/06/20	0	0.00	2	30.18	30.35	-2	19,652	-0.01%
2024/06/19	5	30.55	0	0.00	29.85	5	19,631	0.03%
2024/06/17	5.1	30.75	0	30.60	30.45	5.1	19,561	0.03%
2024/06/13	0	0.00	5	30.80	31.10	-5	19,422	-0.03%
2024/06/12	6	30.03	1.2	29.88	30.00	4.8	19,276	0.03%
2024/06/11	10	33.27	11	33.11	31.65	-1	18,932	-0.01%
2024/06/07	0	0.00	1	32.15	31.60	-1	18,165	-0.01%
2024/06/06	7	32.15	0	0.00	31.85	7	18,010	0.04%
2024/06/05	4	32.41	9	31.95	32.10	-5	17,725	-0.03%
2024/06/04	1	31.15	0	0.00	31.05	1	17,295	0.01%
2024/06/03	4.2	32.94	1	32.05	31.95	3.2	17,224	0.02%
2024/05/31	1.2	33.15	5	33.02	32.70	-3.8	17,018	-0.02%
2024/05/30	4	33.46	14	33.93	33.15	-10	16,598	-0.06%
2024/05/29	18.2	33.76	15.2	33.83	32.80	3	15,990	0.02%
2024/05/28	2	31.28	18.1	32.00	32.20	-16.1	14,362	-0.11%
2024/05/27	7	29.47	11	29.32	29.30	-4	14,079	-0.03%
2024/05/23	2	28.10	0	0.00	28.00	2	14,075	0.01%
2024/05/22	16	28.86	6	28.93	28.95	10	14,147	0.07%
2024/05/21	2	28.55	50	28.37	28.10	-48	14,300	-0.34%
2024/05/20	2	29.04	10	29.00	28.85	-8	14,832	-0.05%
2024/05/17	35.1	29.10	0	0.00	28.70	35.1	14,935	0.24%
2024/05/16	20.5	29.33	1	29.05	29.50	19.5	14,772	0.13%
2024/05/15	4.2	28.67	1	28.70	28.45	3.2	14,505	0.02%
2024/05/14	26	29.60	67	29.39	29.40	-41	14,149	-0.29%
2024/05/13	70.4	29.02	19.1	28.58	28.20	51.3	12,900	0.40%
2024/05/10	1.1	26.71	0	0.00	27.45	1.1	11,775	0.01%
2024/05/09	7	27.09	7	27.10	26.85	0	11,194	0.00%
2024/05/08	4.1	27.36	8	28.18	26.60	-3.9	10,816	-0.04%
2024/04/29	0	0.00	1	26.40	26.55	-1	9,260	-0.01%
2024/04/26	4	26.60	0	0.00	26.60	4	9,017	0.04%
2024/04/25	0	0.00	1	25.90	25.70	-1	8,833	-0.01%
2024/04/24	0	0.00	2	25.95	26.15	-2	8,851	-0.02%
2024/04/23	0	0.00	3	25.90	25.90	-3	8,843	-0.03%
2024/04/22	3.2	26.65	11	26.80	26.00	-7.8	8,812	-0.09%
2024/04/19	17	26.64	11	26.90	26.60	6	8,358	0.07%
2024/04/17	1	25.65	0	0.00	25.30	1	7,806	0.01%
2024/04/16	0	25.30	4	25.53	25.25	-4	7,912	-0.05%
2024/04/15	2	26.35	6	26.35	26.40	-4	8,024	-0.05%
2024/04/12	1.2	25.98	0	0.00	26.35	1.2	8,064	0.01%
2024/04/11	1.8	26.02	1	26.00	26.10	0.8	8,264	0.01%
2024/04/02	0	24.30	0	0.00	24.10	0	9,065	0.00%
2024/03/28	1	24.15	0	0.00	24.30	1	9,545	0.01%
2024/03/20	0	25.35	0	0.00	25.10	0	10,917	0.00%
2024/03/19	0	25.70	0	0.00	25.70	0	11,173	0.00%
2024/03/15	0	24.40	2	24.50	24.55	-2	12,038	-0.02%
2024/03/11	0	0.00	17	26.33	26.35	-17	17,041	-0.10%
2024/03/08	7	25.86	5	25.45	25.35	2	19,216	0.01%
2024/03/07	10	26.20	18	25.68	25.50	-8	19,921	-0.04%
2024/03/06	2	26.60	0	0.00	26.35	2	20,398	0.01%
2024/03/05	10	27.75	5.2	26.93	27.15	4.8	20,507	0.02%
2024/03/04	0	0.00	6	27.03	27.00	-6	20,436	-0.03%
2024/03/01	10	27.25	0	0.00	27.20	10	20,874	0.05%
2024/02/29	12	27.79	1	28.00	27.65	11	21,012	0.05%
2024/02/27	0.1	27.20	1	26.80	27.05	-0.9	20,683	0.00%
2024/02/26	10	27.84	0	0.00	27.40	10	20,529	0.05%
2024/02/23	0	0.00	1	27.15	27.25	-1	20,350	0.00%
2024/02/22	5	27.60	0	0.00	27.10	5	20,186	0.02%
2024/02/21	2	27.83	3	27.70	27.50	-1	19,912	-0.01%
2024/02/20	1	25.90	1.1	26.74	26.60	-0.1	19,353	0.00%
2024/02/19	0	0.00	2	25.90	25.80	-2	19,125	-0.01%
2024/02/16	0	0.00	1	24.30	24.65	-1	18,996	-0.01%
2024/02/15	0	0.00	1	23.05	24.05	-1	18,938	-0.01%
2024/01/30	0	23.40	0	0.00	23.35	0	18,961	0.00%
2024/01/18	0	0.00	2	23.80	23.60	-2	19,136	-0.01%
2024/01/17	2	23.30	0	0.00	23.40	2	19,114	0.01%
2024/01/10	0	24.95	0	0.00	24.70	0	19,772	0.00%
2024/01/05	49.1	27.60	49.1	27.30	27.60	0	19,410	0.00%
2024/01/04	5.1	27.00	36	27.85	27.30	-30.9	19,050	-0.16%
2024/01/03	4	26.08	4	26.15	26.20	0	18,525	0.00%
2024/01/02	4	25.65	5	25.91	25.60	-1	18,647	-0.01%
2023/12/29	0	0.00	2	25.35	25.35	-2	18,537	-0.01%
2023/12/28	4	25.35	0	0.00	25.20	4	18,565	0.02%
2023/12/27	1	26.05	2.3	25.72	25.60	-1.3	18,584	-0.01%
2023/12/25	1	25.45	3	25.42	25.55	-2	18,655	-0.01%
2023/12/22	5	26.76	4	26.85	26.70	1	18,759	0.01%
2023/12/21	3	26.82	2	27.15	27.05	1	18,665	0.01%
2023/12/20	1.2	26.83	20	26.65	26.80	-18.8	18,503	-0.10%
2023/12/19	4.1	26.71	11	26.58	26.85	-6.9	18,498	-0.04%
2023/12/18	53	27.94	58	27.68	27.55	-5	18,534	-0.03%
2023/12/15	0	0.00	2	27.50	27.20	-2	18,789	-0.01%
2023/12/14	16	27.30	3.4	27.29	27.30	12.6	18,972	0.07%
2023/12/13	47	28.04	23	28.55	27.75	24	19,259	0.12%
2023/12/12	5	27.81	16	27.92	27.90	-11	19,542	-0.06%
2023/12/11	40.4	28.22	37	28.17	27.90	3.4	19,459	0.02%
2023/12/08	67.2	28.67	29	28.92	29.30	38.2	18,535	0.21%
2023/12/07	9	27.87	4.1	27.72	28.10	4.9	16,888	0.03%
2023/12/06	175.1	28.38	225	28.19	28.50	-49.9	16,039	-0.31%	大買/大賣/
2023/12/05	86.3	28.22	59	28.52	28.80	27.3	14,345	0.19%
2023/12/04	31.1	25.68	16	25.74	26.20	15.1	12,101	0.12%
2023/12/01	15	23.99	15	23.66	23.85	0	11,401	0.00%
2023/11/30	0	0.00	2	22.50	22.60	-2	10,862	-0.02%
2023/11/28	2	22.20	1	22.70	22.30	1	10,412	0.01%
2023/11/27	5	21.90	5	21.30	21.30	0	9,810	0.00%
2023/11/24	3	20.78	0	0.00	20.65	3	9,572	0.03%
2023/11/22	0	0.00	0.3	20.40	20.30	-0.3	9,559	0.00%
2023/11/21	1	20.55	0	0.00	20.40	1	9,592	0.01%
2023/11/17	0	0.00	2	20.70	20.70	-2	9,992	-0.02%
2023/11/16	15	20.55	15	20.40	20.55	0	10,185	0.00%
2023/11/02	0	0.00	1	21.55	21.55	-1	10,640	-0.01%
2023/10/31	0	21.85	0	0.00	21.60	0	10,527	0.00%
2023/10/30	1	22.00	10	21.97	22.30	-9	10,489	-0.09%
2023/10/27	1	22.25	7	22.01	22.20	-6	10,461	-0.06%
2023/10/25	0	0.00	0	23.20	22.90	0	10,421	0.00%
2023/10/24	0	0.00	0	22.80	22.95	0	10,430	0.00%
2023/10/23	5	22.80	1	22.70	22.70	4	10,314	0.04%
2023/10/20	6	23.77	1	23.75	23.90	5	10,141	0.05%
2023/10/19	1	24.35	0	0.00	24.45	1	9,938	0.01%
2023/10/17	1	22.85	0	0.00	22.60	1	9,367	0.01%
2023/10/16	2	23.50	0	0.00	23.10	2	9,312	0.02%
2023/10/13	0.1	24.00	4	23.95	23.75	-3.9	9,248	-0.04%
2023/10/12	0	0.00	5	23.40	23.60	-5	9,136	-0.05%
2023/10/11	0.2	24.15	6	24.09	23.85	-5.8	9,077	-0.06%
2023/10/06	7.3	24.14	2	24.08	24.30	5.3	8,907	0.06%
2023/10/04	0	23.00	1	22.85	22.90	-1	8,536	-0.01%
2023/10/03	4	22.84	3	23.00	22.90	1	8,479	0.01%
2023/10/02	1	23.10	0	0.00	22.55	1	8,403	0.01%
2023/09/28	1	23.75	0	0.00	23.75	1	8,239	0.01%
2023/09/27	6	23.98	2	24.48	23.60	4	8,122	0.05%
2023/09/22	0	0.00	5	22.79	22.90	-5	7,662	-0.07%
2023/09/21	2	23.83	9	23.29	23.30	-7	7,516	-0.09%
2023/09/20	41	24.53	23	24.84	23.85	18	7,195	0.25%
2023/09/19	11.1	24.22	1	23.85	23.85	10.1	6,443	0.16%
2023/09/18	21.2	23.91	20	24.00	23.70	1.2	6,102	0.02%
2023/09/15	2	23.63	4	24.13	24.30	-2	5,512	-0.04%
2023/09/14	3	21.68	5	21.48	22.10	-2	4,726	-0.04%
2023/09/08	2	21.05	42	21.28	20.85	-40	4,365	-0.92%
2023/09/07	11	20.66	3	20.72	20.50	8	4,285	0.19%
2023/09/06	31	21.11	0	0.00	20.95	31	4,247	0.73%
2023/08/30	2	19.90	0	0.00	20.15	2	4,135	0.05%
2023/08/23	3	21.02	14	21.63	21.25	-11	4,004	-0.27%
2023/08/22	5	19.76	6	20.24	21.15	-1	3,712	-0.03%
2023/08/21	13	20.73	3	20.00	19.85	10	3,431	0.29%
2023/08/18	1	20.00	1	20.95	20.95	0	2,996	0.00%
2023/08/17	0	0.00	200	18.98	19.05	-200	2,698	-7.41%	大賣/鉅額交易
2023/08/10	0	0.00	2	18.85	18.90	-2	2,633	-0.08%
2023/08/01	0	0.00	1	19.10	19.20	-1	2,792	-0.04%
2023/07/31	4	18.90	0	0.00	18.80	4	2,774	0.14%
2023/07/24	2	18.45	0	0.00	18.35	2	2,678	0.07%
2023/07/17	0	0.00	1.8	19.21	19.20	-1.8	2,754	-0.07%
2023/07/13	1.1	18.89	0	0.00	18.70	1.1	2,823	0.04%
2023/06/19	0.1	21.25	2	21.35	21.20	-1.9	3,763	-0.05%
2023/06/15	2	21.80	0	0.00	21.50	2	3,854	0.05%
2023/06/13	0.1	21.25	0	0.00	21.20	0.1	4,126	0.00%
2023/06/12	0.1	21.30	0	0.00	21.25	0.1	4,440	0.00%
2023/06/07	1	21.35	0	0.00	21.35	1	4,773	0.02%
2023/06/06	1	21.05	1	21.10	21.20	0	4,833	0.00%
2023/05/30	0.1	21.05	0	0.00	21.05	0.1	6,669	0.00%
2023/05/24	0	0.00	1.1	22.36	22.45	-1.1	8,884	-0.01%
2023/05/23	0	0.00	1	22.50	22.30	-1	8,896	-0.01%
2023/05/17	0	0.00	1	22.45	22.40	-1	8,929	-0.01%
2023/05/11	5	22.50	5	22.30	22.05	0	8,900	0.00%
2023/05/10	1	22.50	0	0.00	22.45	1	8,826	0.01%
2023/05/04	0.1	21.65	0	0.00	21.65	0.1	8,728	0.00%
2023/05/03	1	21.85	0	0.00	21.65	1	8,753	0.01%
2023/04/26	0	0.00	2	22.25	22.25	-2	8,721	-0.02%
2023/04/25	0	22.50	0	0.00	22.40	0	8,694	0.00%
2023/04/19	1	24.10	0	0.00	24.15	1	8,602	0.01%
2023/04/18	3	24.95	1	24.70	24.50	2	8,575	0.02%
2023/04/11	0	0.00	2	25.35	25.40	-2	8,461	-0.02%
2023/04/10	4	25.68	0	0.00	25.60	4	8,468	0.05%
2023/04/07	3	25.65	6	25.77	25.70	-3	8,480	-0.04%
2023/04/06	6	25.47	3	25.50	25.50	3	8,432	0.04%
2023/03/31	0	0.00	10	24.75	24.75	-10	8,349	-0.12%
2023/03/29	1	24.35	0	0.00	24.45	1	8,700	0.01%
2023/03/28	25	24.59	33	24.25	24.35	-8	8,788	-0.09%
2023/03/27	0	0.00	1	24.90	24.90	-1	8,738	-0.01%
2023/03/24	22	23.72	21	23.95	24.00	1	8,728	0.01%
2023/03/23	30	24.25	30	23.70	23.75	0	8,719	0.00%
2023/03/22	1	25.35	3	25.80	24.85	-2	8,581	-0.02%
2023/03/21	0	0.00	1	24.85	24.75	-1	8,388	-0.01%
2023/03/20	0	0.00	7	24.57	24.45	-7	8,336	-0.08%
2023/03/17	12	24.88	10	24.65	24.65	2	8,284	0.02%
2023/03/16	57	25.74	54	25.31	25.10	3	8,185	0.04%
2023/03/15	5	25.99	4	26.03	25.90	1	7,998	0.01%
2023/03/13	30	24.65	30	24.55	24.60	0	7,587	0.00%
2023/03/10	11	24.96	17	25.04	25.00	-6	7,522	-0.08%
2023/03/09	20	25.85	20	25.70	25.50	0	7,367	0.00%
2023/03/08	25	26.12	30	25.70	25.65	-5	7,310	-0.07%
2023/03/07	5	26.55	0	0.00	26.45	5	7,152	0.07%
2023/03/06	18	26.34	10.1	26.56	26.85	7.9	7,073	0.11%
2023/03/03	17.1	26.10	21	26.23	27.00	-3.9	6,800	-0.06%
2023/03/02	25.2	26.40	19	26.53	26.10	6.2	6,399	0.10%
2023/03/01	196.3	25.95	79	26.27	25.40	117.3	5,622	2.09%	大買/鉅額交易
2023/02/24	53	24.89	145	25.27	25.70	-92	4,432	-2.08%	大賣/
2023/02/23	11.2	22.76	14	23.12	23.40	-2.8	3,756	-0.07%
2023/02/22	0	0.00	1	21.35	21.30	-1	3,407	-0.03%
2023/02/17	0	0.00	1	20.75	20.75	-1	3,466	-0.03%
2023/02/16	1	20.85	0	0.00	20.80	1	3,472	0.03%
2023/01/12	0	0.00	4	19.40	19.45	-4	3,658	-0.11%
2023/01/11	1	19.25	0	0.00	19.35	1	3,659	0.03%
2023/01/04	2	19.43	0	0.00	19.20	2	3,734	0.05%
2022/12/27	1	20.50	0	0.00	20.65	1	3,757	0.03%
2022/12/22	1	21.60	2.1	21.22	21.40	-1.1	3,650	-0.03%
2022/12/21	0.1	20.50	0	0.00	20.45	0.1	3,385	0.00%
2022/12/19	0	0.00	0.1	19.95	20.05	-0.1	3,370	0.00%
2022/12/16	0.1	20.85	0	0.00	20.65	0.1	3,428	0.00%
2022/12/07	0.1	18.90	0	0.00	18.90	0.1	3,746	0.00%
2022/12/05	0	20.00	0	0.00	19.90	0	3,731	0.00%
2022/12/01	8	20.45	8	20.55	20.20	0	3,716	0.00%
2022/11/30	8	20.16	8	20.08	20.10	0	3,679	0.00%
2022/11/29	4	20.10	4	19.95	20.10	0	3,683	0.00%
2022/11/28	0.1	19.40	0	0.00	19.45	0.1	3,679	0.00%
2022/11/21	0	0.00	2	18.45	18.45	-2	3,661	-0.05%
2022/11/17	0	0.00	1	19.00	19.00	-1	3,692	-0.03%
2022/11/16	0	0.00	10	19.50	19.05	-10	3,815	-0.26%
2022/11/15	10	19.00	0	0.00	19.00	10	3,824	0.26%
2022/11/10	3	18.50	3	18.70	18.65	0	4,525	0.00%
2022/11/03	0	17.50	0	0.00	17.40	0	4,412	0.00%
2022/10/28	0	0.00	3	17.90	17.90	-3	4,494	-0.07%
2022/10/13	15	18.10	16	17.70	17.45	-1	5,626	-0.02%
2022/10/03	0	0.00	1	18.20	18.35	-1	5,630	-0.02%
2022/09/30	1	18.10	0	0.00	18.20	1	5,638	0.02%
2022/09/28	1	18.65	0	0.00	18.60	1	5,604	0.02%
2022/09/27	1	19.85	0	0.00	20.05	1	5,577	0.02%
2022/09/26	1	20.35	4	20.34	19.85	-3	5,552	-0.05%
2022/09/23	0	0.00	3	21.58	21.30	-3	5,520	-0.05%
2022/09/22	3	21.23	0	0.00	21.20	3	5,439	0.06%
2022/09/20	0	0.00	2	21.00	20.90	-2	5,261	-0.04%
2022/09/16	1.1	21.80	2	21.80	21.85	-0.9	5,335	-0.02%
2022/09/15	10	21.85	13	21.75	21.75	-3	5,368	-0.06%
2022/09/14	3	20.72	3	20.67	20.75	0	5,276	0.00%
2022/09/13	28	20.59	28	20.35	20.45	0	5,284	0.00%
2022/09/08	4	20.15	4	19.99	20.15	0	5,403	0.00%
2022/09/07	20	19.95	20	19.85	19.85	0	5,483	0.00%
2022/09/06	12	20.58	11	20.08	20.10	1	5,500	0.02%
2022/08/29	1	21.65	11	21.44	21.55	-10	5,509	-0.18%
2022/08/25	3	23.20	1	23.15	23.00	2	5,442	0.04%
2022/08/24	1	23.60	0	0.00	23.15	1	5,448	0.02%
2022/08/23	70	23.89	75	23.66	23.70	-5	5,430	-0.09%
2022/08/22	1	23.45	41	23.49	23.95	-40	5,325	-0.75%
2022/08/19	143	24.31	166	24.79	24.20	-23	5,266	-0.44%	大買/大賣/
2022/08/18	29	23.72	0	0.00	24.75	29	4,912	0.59%
2022/08/11	0	0.00	1	22.80	22.40	-1	5,046	-0.02%
2022/08/04	0	0.00	1	22.50	22.60	-1	5,434	-0.02%
2022/08/03	2	22.90	0	0.00	22.95	2	5,635	0.04%
2022/08/01	1	24.00	1	24.00	24.00	0	5,911	0.00%
2022/07/29	0	0.00	20	23.65	23.70	-20	6,043	-0.33%
2022/07/26	71	24.86	0	0.00	23.60	71	6,987	1.02%
2022/07/25	5	24.65	0	0.00	24.50	5	7,305	0.07%
2022/07/22	7	25.59	0	0.00	25.50	7	7,465	0.09%
2022/07/21	2	24.75	0	0.00	24.85	2	7,566	0.03%
2022/07/20	7	22.16	7	22.68	22.60	0	7,556	0.00%
2022/07/19	0	0.00	2	21.73	21.50	-2	7,949	-0.03%
2022/07/12	2	19.90	0	0.00	19.75	2	11,648	0.02%
2022/07/05	0	0.00	1	20.35	20.45	-1	11,756	-0.01%
2022/07/01	0	0.00	5	19.30	19.20	-5	11,731	-0.04%
2022/06/27	0	0.00	5	21.65	21.90	-5	11,618	-0.04%
2022/06/24	32	21.05	26	20.96	20.80	6	11,560	0.05%
2022/06/23	0	0.00	1	20.05	20.25	-1	11,530	-0.01%
2022/06/22	8	20.61	3	20.83	20.80	5	11,492	0.04%
2022/06/21	2	21.38	0	0.00	21.55	2	11,420	0.02%
2022/06/20	0	0.00	2	21.30	20.85	-2	11,394	-0.02%
2022/06/17	0	22.80	0	0.00	22.60	0	11,316	0.00%
2022/06/16	1	23.00	0	0.00	22.95	1	11,333	0.01%
2022/06/14	10	24.03	0	0.00	24.40	10	11,358	0.09%
2022/06/13	10	24.75	2	24.80	24.50	8	11,431	0.07%
2022/06/10	6	25.58	2	25.70	25.70	4	11,566	0.03%
2022/06/09	5	26.00	1	26.05	26.00	4	11,788	0.03%
2022/06/07	1	26.55	0	0.00	26.55	1	12,938	0.01%
2022/05/31	0	0.00	3	27.00	26.95	-3	13,419	-0.02%
2022/05/30	0	0.00	0.2	26.91	27.10	-0.2	13,493	0.00%
2022/05/27	0	0.00	1.2	26.87	26.85	-1.2	13,520	-0.01%
2022/05/26	1	27.10	0	0.00	27.00	1	13,610	0.01%
2022/05/24	4	26.89	0	0.00	27.10	4	13,941	0.03%
2022/05/23	3	26.87	5	26.97	26.85	-2	14,091	-0.01%
2022/05/20	1	26.20	1	26.10	26.05	0	13,981	0.00%
2022/05/19	0	25.95	0	0.00	26.15	0	14,115	0.00%
2022/05/18	7	26.74	0	0.00	26.50	7	14,198	0.05%
2022/05/17	7	26.18	1	26.45	26.10	6	14,197	0.04%
2022/05/16	2	26.78	2	26.70	26.70	0	14,172	0.00%
2022/05/12	1	27.25	1	27.70	26.50	0	14,044	0.00%
2022/05/11	0	0.00	2	27.95	27.90	-2	13,901	-0.01%
2022/05/10	3	30.12	3	29.35	29.25	0	13,714	0.00%
2022/05/09	1	30.25	0	0.00	29.20	1	13,542	0.01%
2022/05/06	1	30.15	2	29.98	30.15	-1	13,483	-0.01%
2022/05/05	47	30.39	51	30.87	30.40	-4	13,386	-0.03%
2022/05/04	4	31.26	4	31.05	30.20	0	13,143	0.00%
2022/04/29	5	29.91	7	30.08	30.05	-2	12,531	-0.02%
2022/04/28	57	28.26	52	28.63	28.25	5	12,190	0.04%
2022/04/27	2	29.38	1	28.95	28.75	1	11,951	0.01%
2022/04/26	2	31.10	50	29.61	28.40	-48	11,537	-0.42%
2022/04/25	3	31.13	2	30.73	30.50	1	11,187	0.01%
2022/04/22	60.1	32.88	7	32.81	33.00	53.1	10,690	0.50%
2022/04/21	119	31.39	131	29.82	31.95	-12	9,153	-0.13%	大買/大賣/
2022/04/20	13	29.79	20	30.38	29.20	-7	8,103	-0.09%
2022/04/19	6	28.12	6	28.35	28.15	0	7,118	0.00%
2022/04/18	0	0.00	5	27.27	27.30	-5	7,038	-0.07%
2022/04/15	5	28.15	0	0.00	27.75	5	7,025	0.07%
2022/04/12	0	0.00	10	26.60	25.90	-10	6,961	-0.14%
2022/04/11	5	26.60	0	0.00	26.50	5	6,973	0.07%
2022/04/01	0	27.85	0.2	27.80	27.80	-0.2	7,123	0.00%
2022/03/24	0	28.60	0	0.00	28.55	0	7,738	0.00%
2022/03/23	2	28.95	3	28.80	28.75	-1	7,841	-0.01%
2022/03/22	2	29.00	2	28.60	28.60	0	7,898	0.00%
2022/03/21	2	28.90	2	28.95	28.95	0	8,006	0.00%
2022/03/16	1	27.60	1	27.40	27.50	0	8,091	0.00%
2022/03/15	1	28.10	2	28.35	27.40	-1	8,137	-0.01%
2022/03/14	12	29.75	10	28.90	28.80	2	8,432	0.02%
2022/03/11	20	30.17	16	29.14	29.60	4	8,444	0.05%
2022/03/10	26	29.41	27	30.14	30.00	-1	8,269	-0.01%
2022/03/09	4	27.96	4	28.18	28.15	0	7,648	0.00%
2022/03/08	2	27.90	2	26.90	26.90	0	7,804	0.00%
2022/03/07	8	27.88	7	28.05	28.00	1	7,813	0.01%
2022/03/03	2	28.00	2	28.60	28.60	0	7,866	0.00%
2022/03/02	2	28.30	2	27.85	27.85	0	7,971	0.00%
2022/03/01	3	28.55	6	28.23	28.15	-3	8,153	-0.04%
2022/02/25	4	28.76	1	28.35	28.20	3	8,264	0.04%
2022/02/23	4	28.70	2	28.05	28.15	2	8,174	0.02%
2022/02/22	1	28.55	1	27.10	27.50	0	8,051	0.00%
2022/02/21	2	28.88	1	28.35	28.20	1	8,013	0.01%
2022/02/18	0	0.00	1	27.90	28.00	-1	7,872	-0.01%
2022/02/16	0	0.00	2	27.05	27.25	-2	7,942	-0.03%
2022/02/14	0	0.00	5	26.77	26.50	-5	8,213	-0.06%
2022/02/11	0	0.00	5	27.00	27.00	-5	8,362	-0.06%
2022/02/10	0	0.00	1	26.80	26.90	-1	8,711	-0.01%
2022/01/21	1	25.50	0	0.00	25.25	1	9,680	0.01%
2022/01/10	1	27.80	0	0.00	27.80	1	11,386	0.01%
2022/01/07	5	28.16	1	27.95	27.95	4	11,551	0.03%
2022/01/06	5	29.10	0	0.00	28.75	5	11,917	0.04%
2021/12/23	0	0.00	1	30.15	30.00	-1	17,091	-0.01%
2021/12/21	13	30.94	3	31.20	31.35	10	17,683	0.06%
2021/12/17	2	30.55	2	29.95	29.95	0	17,573	0.00%
2021/12/16	0	0.00	6	29.58	29.60	-6	17,526	-0.03%
2021/12/15	1	29.85	14	29.69	29.75	-13	17,501	-0.07%
2021/12/14	15	29.10	0	0.00	29.00	15	17,464	0.09%
2021/12/10	1	30.00	0	0.00	30.60	1	17,505	0.01%
2021/12/09	0	0.00	8	31.26	31.10	-8	17,714	-0.05%
2021/12/08	2	32.75	4	31.85	31.20	-2	17,835	-0.01%
2021/12/07	7	30.63	5	30.85	30.95	2	17,465	0.01%
2021/12/06	5	30.11	3	30.03	30.05	2	17,332	0.01%
2021/12/03	2	29.60	1.1	28.83	28.80	0.9	17,262	0.01%
2021/12/02	6.1	29.25	2	29.75	29.40	4.1	17,458	0.02%
2021/12/01	1	28.20	1	28.40	28.65	0	17,372	0.00%
2021/11/30	2	27.90	2	28.80	29.00	0	17,498	0.00%
2021/11/29	0	0.00	3	27.80	27.15	-3	17,572	-0.02%
2021/11/26	4	27.74	0	0.00	27.40	4	17,809	0.02%
2021/11/24	0	0.00	1	29.45	30.05	-1	18,295	-0.01%
2021/11/23	0	0.00	2	28.50	28.70	-2	18,414	-0.01%
2021/11/22	5	28.20	6	28.36	28.00	-1	19,057	-0.01%
2021/11/19	3	27.78	0	0.00	27.70	3	20,488	0.01%
2021/11/17	1	28.40	0	0.00	28.35	1	22,237	0.00%
2021/11/10	2	29.65	0	0.00	29.60	2	23,428	0.01%
2021/11/09	1	29.95	5	30.62	30.00	-4	23,447	-0.02%
2021/11/08	7	29.19	3	29.28	29.70	4	23,286	0.02%
2021/11/05	2	28.20	1	28.55	28.40	1	23,459	0.00%
2021/11/04	1	28.50	4	28.35	28.35	-3	23,601	-0.01%
2021/11/03	6	29.18	7	28.68	28.60	-1	23,613	0.00%
2021/11/02	3	28.47	5	28.46	28.15	-2	23,632	-0.01%
2021/11/01	0	0.00	4	27.93	27.80	-4	23,536	-0.02%
2021/10/28	4	27.95	6	27.77	27.40	-2	23,422	-0.01%
2021/10/27	5	27.81	5	27.58	27.50	0	23,567	0.00%
2021/10/26	5	27.90	0	0.00	28.85	5	24,010	0.02%
2021/10/25	2	28.20	1	28.40	28.05	1	24,425	0.00%
2021/10/22	1.1	27.76	0	0.00	27.40	1.1	24,559	0.00%
2021/10/21	8	29.26	0	0.00	29.00	8	24,781	0.03%
2021/10/20	0	0.00	4	28.85	28.85	-4	24,809	-0.02%
2021/10/19	5	29.35	0	0.00	29.15	5	25,173	0.02%
2021/10/18	0	0.00	1	28.70	29.20	-1	25,495	0.00%
2021/10/15	2	30.85	2	30.70	30.70	0	25,478	0.00%
2021/10/14	3	31.10	0	0.00	30.90	3	25,577	0.01%
2021/10/13	5	33.97	5	32.61	31.90	0	25,525	0.00%
2021/10/12	2	34.30	2	33.65	33.65	0	26,659	0.00%
2021/10/08	11	37.03	6	36.50	36.25	5	27,292	0.02%
2021/10/07	20	36.44	30	37.08	36.40	-10	27,775	-0.04%
2021/10/06	11	35.20	10	34.72	34.00	1	27,723	0.00%
2021/10/05	11	35.40	11	35.86	35.95	0	28,502	0.00%
2021/10/04	13	36.09	14	35.83	36.50	-1	28,379	0.00%
2021/10/01	35	36.80	17	36.89	35.90	18	27,858	0.06%
2021/09/30	8.1	38.06	42	39.55	39.85	-33.9	27,282	-0.12%
2021/09/29	4	36.88	15	37.38	36.25	-11	26,780	-0.04%
2021/09/23	2	36.30	3	36.05	36.00	-1	27,895	0.00%
2021/09/17	0	0.00	4	36.15	36.40	-4	29,389	-0.01%
2021/09/15	8	37.12	4	37.04	37.05	4	31,292	0.01%
2021/09/14	8	37.61	9	37.83	37.00	-1	33,519	0.00%
2021/09/13	9	37.42	4.1	37.23	37.20	4.9	34,893	0.01%
2021/09/10	3.1	35.98	2	35.85	35.85	1.1	35,042	0.00%
2021/09/09	3	35.50	2	35.30	35.30	1	35,802	0.00%
2021/09/08	1	36.20	1	36.05	36.20	0	36,746	0.00%
2021/09/07	3	37.92	3.5	36.96	36.35	-0.5	37,562	0.00%
2021/09/06	5	37.49	7	36.98	35.80	-2	38,023	-0.01%
2021/09/03	2	38.00	11	37.83	37.70	-9	38,313	-0.02%
2021/09/02	1	38.55	1	38.75	38.90	0	38,214	0.00%
2021/09/01	12	39.32	5	39.06	38.50	7	38,146	0.02%
2021/08/31	11.2	40.96	10	40.89	40.40	1.2	38,165	0.00%
2021/08/30	28	41.98	34	42.49	41.60	-6	38,191	-0.02%
2021/08/27	16	41.49	5	41.53	41.00	11	37,861	0.03%
2021/08/26	22	43.52	8.1	43.72	42.75	13.9	37,985	0.04%
2021/08/25	84.1	42.51	36	42.23	43.10	48.1	38,102	0.13%
2021/08/24	58	41.24	112	42.46	43.25	-54	36,942	-0.15%	大賣/
2021/08/23	1	38.50	5	39.35	39.35	-4	35,626	-0.01%
2021/08/20	15	35.55	11	35.46	35.80	4	35,917	0.01%
2021/08/19	28	36.28	20.2	35.52	34.50	7.9	36,090	0.02%
2021/08/18	16.2	35.26	7.1	35.57	35.70	9	35,873	0.03%
2021/08/17	2.1	34.33	6	34.33	33.10	-3.9	36,218	-0.01%
2021/08/16	7	34.24	7	34.29	33.95	0	37,250	0.00%
2021/08/12	2	35.93	6	35.62	35.95	-4	37,874	-0.01%
2021/08/11	2	36.00	2	36.25	35.40	0	38,208	0.00%
2021/08/10	6	38.71	5.1	37.71	37.10	0.9	38,133	0.00%
2021/08/09	6.1	38.59	3	38.52	38.20	3.1	38,463	0.01%
2021/08/06	10	39.22	14	39.17	38.25	-4	38,865	-0.01%
2021/08/05	5	37.99	4	37.58	37.55	1	38,783	0.00%
2021/08/04	1	39.05	2	38.80	38.50	-1	39,050	0.00%
2021/08/03	1	38.65	5	39.11	38.25	-4	40,143	-0.01%
2021/08/02	15	38.73	10	39.01	38.90	5	40,483	0.01%
2021/07/30	5	39.70	13	40.05	38.40	-8	40,492	-0.02%
2021/07/29	17	40.82	23	40.17	41.90	-6	40,012	-0.01%
2021/07/28	8	38.30	5	37.96	38.20	3	39,583	0.01%
2021/07/27	13	39.07	6	39.08	37.65	7	39,417	0.02%
2021/07/26	1	39.05	0.1	40.10	38.60	0.9	39,346	0.00%
2021/07/23	16.1	40.56	19	40.71	40.30	-2.9	39,342	-0.01%
2021/07/22	8	38.72	12	38.98	39.90	-4	39,101	-0.01%
2021/07/21	16	40.02	12.4	39.05	38.75	3.6	38,911	0.01%
2021/07/20	13.1	41.74	8	41.68	41.35	5.1	38,951	0.01%
2021/07/19	24.1	44.33	30	44.53	43.75	-5.9	40,114	-0.01%
2021/07/16	29.1	47.40	37.2	47.76	44.85	-8.1	41,146	-0.02%
2021/07/15	33	44.16	17.2	45.33	46.40	15.8	41,185	0.04%
2021/07/14	12.2	42.87	16	42.98	42.20	-3.8	42,389	-0.01%
2021/07/13	21.1	44.37	20.1	44.92	43.00	1	42,183	0.00%
2021/07/12	25.2	48.26	22	49.15	46.40	3.2	42,060	0.01%
2021/07/09	12	49.44	2	48.55	49.00	10	41,030	0.02%
2021/07/08	10	49.71	18.7	50.65	50.90	-8.7	41,077	-0.02%
2021/07/07	16.1	49.26	24	48.01	46.35	-7.9	40,963	-0.02%
2021/07/06	13.2	47.99	26	47.33	47.70	-12.8	40,853	-0.03%
2021/07/05	24	49.68	12	49.10	49.00	12	40,576	0.03%
2021/07/02	7	54.17	6.2	53.87	54.00	0.9	40,090	0.00%
2021/07/01	18	56.41	30.2	56.32	56.50	-12.2	39,808	-0.03%
2021/06/30	15.2	50.59	9.6	52.47	53.90	5.7	39,398	0.01%
2021/06/29	56.1	52.68	11	52.15	51.90	45.1	38,902	0.12%
2021/06/28	13	49.31	1.8	49.39	49.90	11.3	38,022	0.03%
2021/06/25	3	45.40	3.1	45.40	45.40	-0.1	37,521	0.00%
2021/06/24	21	40.85	69.2	40.81	41.30	-48.2	37,242	-0.13%
2021/06/23	91	37.83	46	37.90	37.55	45	35,612	0.13%
2021/06/22	22	39.72	27	39.33	39.90	-5	33,373	-0.01%
2021/06/21	10	36.18	2	36.30	36.30	8	31,830	0.03%
2021/06/18	13	32.02	20.8	32.42	33.00	-7.8	31,713	-0.02%
2021/06/17	25.3	29.14	46	29.49	30.00	-20.7	31,502	-0.07%
2021/06/16	37	29.01	16	29.68	28.50	21	30,980	0.07%
2021/06/15	13	28.78	25	29.02	29.45	-12	30,498	-0.04%
2021/06/11	10	27.56	12	27.69	27.25	-2	29,919	-0.01%
2021/06/09	1	26.80	0	0.00	26.20	1	31,097	0.00%
2021/06/08	9	27.67	9	26.96	26.80	0	30,947	0.00%
2021/06/07	1	26.30	0	0.00	26.20	1	30,768	0.00%
2021/06/04	12	28.31	13	27.69	27.20	-1	30,468	0.00%
2021/06/03	7	28.72	9	28.69	28.75	-2	30,316	-0.01%
2021/06/02	26	28.49	35	28.61	28.75	-9	30,021	-0.03%
2021/06/01	12	26.95	12	26.60	27.60	0	29,193	0.00%
2021/05/31	6	26.73	5	26.82	26.20	1	28,839	0.00%
2021/05/28	10	26.10	17.1	26.30	26.50	-7.1	28,437	-0.02%
2021/05/27	27	26.22	20	26.12	25.70	7	28,111	0.02%
2021/05/26	16	26.00	18	26.20	26.05	-2	27,653	-0.01%
2021/05/25	19	26.46	12.3	25.45	26.20	6.8	27,292	0.02%
2021/05/24	21.1	26.52	18.1	26.86	26.75	3.1	26,502	0.01%
2021/05/21	11	24.47	10	24.51	25.10	1	25,387	0.00%
2021/05/20	5	23.84	8	23.94	23.45	-3	24,952	-0.01%
2021/05/19	16	24.35	16	24.57	24.65	0	25,004	0.00%
2021/05/18	8	22.85	21	23.28	23.55	-13	24,640	-0.05%
2021/05/17	11.1	21.08	7	21.56	21.45	4.1	24,438	0.02%
2021/05/14	6.1	24.86	5	23.77	23.30	1.1	23,925	0.00%
2021/05/13	2	25.85	14	25.85	25.85	-12	23,349	-0.05%
2021/05/12	12	29.84	6.6	29.05	28.70	5.4	22,988	0.02%
2021/05/11	23.2	34.20	13	32.37	31.85	10.2	22,719	0.04%
2021/05/10	12.4	33.81	3	33.87	35.00	9.4	21,623	0.04%
2021/05/07	0	0.00	2	31.65	33.10	-2	21,216	-0.01%
2021/05/05	0	0.00	19.3	29.93	30.05	-19.3	20,872	-0.09%
2021/05/04	14	29.99	8.2	30.00	29.95	5.9	20,732	0.03%
2021/05/03	11.2	34.24	3	34.07	33.25	8.2	20,590	0.04%
2021/04/29	1	31.65	30.6	32.23	32.50	-29.6	20,313	-0.15%
2021/04/28	5.2	31.73	33.3	32.84	31.85	-28.2	20,265	-0.14%
2021/04/27	6.2	33.28	4	32.84	33.20	2.2	20,165	0.01%
2021/04/26	30	31.66	2.3	32.76	33.50	27.7	19,984	0.14%
2021/04/23	60.3	31.44	35.3	32.00	31.20	25	19,692	0.13%
2021/04/22	35.2	33.07	25	33.09	33.00	10.2	18,534	0.06%
2021/04/21	25.2	30.44	29	30.43	31.25	-3.9	17,455	-0.02%
2021/04/20	71	27.83	38.5	28.04	28.45	32.5	16,089	0.20%
2021/04/19	20	25.15	66	25.10	25.90	-46	14,151	-0.33%
2021/04/16	2.2	23.18	86	22.98	23.55	-83.8	13,651	-0.61%
2021/04/15	0	0.00	0.2	22.00	21.95	-0.2	13,176	0.00%
2021/04/14	102.2	22.04	2	21.90	21.75	100.2	13,512	0.74%	大買/
2021/04/13	0	0.00	0.3	21.70	21.65	-0.3	13,634	0.00%
2021/04/12	32	21.94	4	21.94	21.50	28	13,664	0.20%
2021/04/09	0	0.00	21	21.25	21.20	-21	14,108	-0.15%
2021/04/08	0	0.00	11	22.00	21.85	-11	14,351	-0.08%
2021/04/06	5	21.70	1	21.65	21.90	4	16,249	0.02%
2021/03/31	7	21.79	3.2	21.41	21.90	3.9	17,566	0.02%
2021/03/30	1	21.15	0	0.00	21.15	1	17,631	0.01%
2021/03/29	0	0.00	1	21.45	21.50	-1	18,039	-0.01%
2021/03/25	0	0.00	0.2	20.80	20.65	-0.2	20,652	0.00%
2021/03/24	0.2	21.50	100	21.57	21.25	-99.8	21,196	-0.47%
2021/03/23	3.1	21.93	3.2	21.86	21.80	-0.1	21,080	0.00%
2021/03/22	4.2	23.19	8	23.16	23.00	-3.8	20,831	-0.02%
2021/03/19	34.3	22.79	6	23.16	22.50	28.3	20,375	0.14%
2021/03/18	6	22.58	9	22.26	22.55	-3	20,022	-0.01%
2021/03/17	5	22.05	2	21.70	21.85	3	19,727	0.02%
2021/03/16	19	22.69	12	22.42	22.60	7	19,870	0.04%
2021/03/15	14	21.54	16	21.00	22.00	-2	19,908	-0.01%
2021/03/12	11	20.05	1	20.05	20.00	10	19,489	0.05%
2021/03/11	3	19.92	0	0.00	19.95	3	19,577	0.02%
2021/03/10	1	19.70	1.2	19.92	19.95	-0.2	19,392	0.00%
2021/03/09	10.2	19.56	17	20.02	19.95	-6.8	19,393	-0.04%
2021/03/08	16	19.64	11	20.10	19.55	5	19,297	0.03%
2021/03/05	11	19.60	0	0.00	19.65	11	19,139	0.06%
2021/03/04	70	19.95	10	20.10	20.00	60	19,102	0.31%
2021/03/02	9	19.92	6	20.14	19.55	3	19,315	0.02%
2021/02/26	0	0.00	1	20.00	20.00	-1	19,310	-0.01%
2021/02/25	0	0.00	2.2	19.90	20.00	-2.2	19,285	-0.01%
2021/02/24	5	19.55	0.2	19.85	19.50	4.8	19,241	0.02%
2021/02/23	0.2	20.20	3	20.30	20.05	-2.8	19,172	-0.01%
2021/02/22	21	20.26	6.4	20.29	20.25	14.6	19,128	0.08%
2021/02/19	5.4	19.89	5	19.73	20.00	0.4	18,983	0.00%
2021/02/18	7	19.38	4.4	19.25	19.80	2.7	18,564	0.01%
2021/02/17	0.4	17.94	0	0.00	18.00	0.4	18,364	0.00%
2021/02/05	1	17.50	1	17.45	17.35	0	18,366	0.00%
2021/02/03	1	17.70	0	0.00	17.65	1	18,522	0.01%
2021/02/02	0	0.00	7	17.86	17.90	-7	18,517	-0.04%
2021/02/01	0	0.00	10	17.60	17.60	-10	18,467	-0.05%
2021/01/29	0	0.00	2	18.20	17.60	-2	18,405	-0.01%
2021/01/28	0	0.00	10	18.65	18.55	-10	18,313	-0.05%
2021/01/27	0	0.00	30	18.60	18.60	-30	18,255	-0.16%
2021/01/26	2	18.70	23	18.70	18.75	-21	18,212	-0.12%
2021/01/22	3	18.65	36	18.56	18.95	-33	18,049	-0.18%
2021/01/21	3	18.50	1	18.75	18.25	2	17,920	0.01%
2021/01/20	15	18.62	0	0.00	18.05	15	17,762	0.08%
2021/01/19	1	19.85	2	19.15	19.30	-1	17,600	-0.01%
2021/01/15	32	20.30	0	0.00	19.80	32	17,371	0.18%
2021/01/14	2	20.70	0	0.00	20.95	2	17,105	0.01%
2021/01/13	0	0.00	4	20.96	20.60	-4	16,799	-0.02%
2021/01/12	3	20.70	4.1	20.65	20.60	-1.1	16,661	-0.01%
2021/01/11	3	21.78	34	21.68	21.75	-31	16,399	-0.19%
2021/01/08	10	20.35	6	20.98	20.60	4	16,071	0.02%
2021/01/07	45	20.41	2	20.50	20.65	43	15,843	0.27%
2021/01/06	5	21.56	10	22.90	21.10	-5	15,420	-0.03%
2021/01/05	58	22.63	4	22.68	22.85	54	14,979	0.36%
2021/01/04	4	23.54	5.1	23.35	23.35	-1.1	14,715	-0.01%
2020/12/31	1	22.65	0.4	22.75	22.70	0.6	14,154	0.00%
2020/12/30	19	22.52	15	22.64	22.50	4	13,819	0.03%
2020/12/29	150.5	23.76	134	23.51	23.40	16.5	13,373	0.12%	大買/大賣/
2020/12/28	16	21.94	38.8	22.45	22.95	-22.8	11,946	-0.19%
2020/12/25	7.4	20.63	42	20.90	20.90	-34.6	11,038	-0.31%
2020/12/24	4	19.83	4	20.09	19.80	0	10,507	0.00%
2020/12/23	7	19.72	4.1	19.62	20.00	2.9	10,363	0.03%
2020/12/22	43	20.81	13.2	21.14	19.80	29.8	9,933	0.30%
2020/12/21	10.2	19.70	40.9	20.01	20.45	-30.7	8,294	-0.37%
2020/12/18	58	18.40	78	18.24	18.60	-20	7,201	-0.28%
2020/12/16	0.1	17.30	0	0.00	17.50	0.1	6,504	0.00%
2020/12/15	0	0.00	1	17.05	17.35	-1	6,431	-0.02%
2020/12/14	15	17.44	26	17.11	17.55	-11	6,229	-0.18%
2020/12/11	30	16.93	0	0.00	16.75	30	6,034	0.50%
2020/12/10	8	17.35	0	0.00	17.35	8	5,814	0.14%
2020/12/09	14	18.41	11	18.50	18.60	3	5,442	0.06%
2020/12/08	0	0.00	11	17.60	17.85	-11	4,384	-0.25%
2020/12/07	1	15.85	0	0.00	16.25	1	4,114	0.02%
2020/12/04	1	15.70	0	0.00	15.70	1	3,990	0.03%
2020/12/03	0	0.00	3	16.00	15.70	-3	4,051	-0.07%
2020/12/02	0	0.00	2	15.70	15.70	-2	4,129	-0.05%
2020/11/30	3	15.75	0	0.00	15.85	3	4,126	0.07%
2020/11/27	17	15.63	0	0.00	15.75	17	4,077	0.42%
2020/11/26	0	0.00	23	15.57	16.00	-23	4,002	-0.57%
2020/11/25	0	0.00	9	15.40	15.25	-9	3,984	-0.23%
2020/11/23	30	15.13	0	0.00	15.15	30	3,966	0.76%
2020/11/19	10	15.15	0	0.00	15.15	10	4,097	0.24%
2020/11/17	0	0.00	3	14.83	14.90	-3	3,994	-0.08%
2020/11/16	1	14.90	0	0.00	14.85	1	4,010	0.02%
2020/11/13	0	0.00	1	14.90	14.85	-1	4,027	-0.02%
2020/11/12	1	15.00	2	14.95	15.25	-1	3,957	-0.03%
2020/10/28	2	14.70	0	0.00	14.50	2	3,892	0.05%
2020/10/06	0	0.00	20	15.70	15.65	-20	3,463	-0.58%
2020/09/28	21	14.88	1	15.20	15.15	20	3,157	0.63%
2020/09/18	1	14.85	0	0.00	14.75	1	2,957	0.03%
2020/09/11	1	14.50	1	14.90	14.55	0	3,156	0.00%
2020/09/10	1	15.00	0	0.00	14.95	1	3,094	0.03%
2020/09/09	0	0.00	0.6	15.50	15.40	-0.6	3,004	-0.02%
2020/09/07	0.3	15.60	0	0.00	15.60	0.3	2,894	0.01%
2020/09/03	0.3	15.45	0	0.00	15.30	0.3	2,786	0.01%
2020/08/31	0	0.00	1	15.90	15.95	-1	2,710	-0.04%
2020/08/27	2	15.53	0	0.00	15.55	2	2,475	0.08%
2020/08/26	1	15.40	1	16.00	16.25	0	2,362	0.00%
2020/08/24	1	14.85	0	0.00	14.90	1	2,136	0.05%
2020/08/18	0	0.00	0	15.30	15.30	0	2,053	0.00%
2020/08/10	0	0.00	1	14.60	14.70	-1	1,828	-0.05%
2020/08/06	0	0.00	10	14.35	14.10	-10	1,791	-0.56%
2020/08/05	0	0.00	1	14.20	14.15	-1	1,798	-0.06%
2020/08/03	0.1	14.10	0	0.00	14.00	0.1	1,842	0.00%
2020/07/28	10	13.60	0	0.00	13.40	10	1,879	0.53%
2020/07/15	2	14.50	0	0.00	14.50	2	2,296	0.09%
2020/07/14	2	14.55	0	0.00	14.50	2	2,312	0.09%
2020/07/10	1	14.75	0	0.00	14.70	1	2,365	0.04%
2020/07/09	1	15.05	0	0.00	14.95	1	2,360	0.04%
2020/07/08	1	15.30	0	0.00	15.30	1	2,336	0.04%
2020/07/07	0	0.00	8	15.91	15.85	-8	2,317	-0.35%
2020/07/06	1	15.65	21	15.65	15.70	-20	2,280	-0.88%
2020/07/03	0	0.00	146.5	15.64	15.60	-146.5	2,283	-6.42%	大賣/鉅額交易
2020/07/02	0	0.00	2	15.35	15.55	-2	2,300	-0.09%
2020/06/29	22	15.10	0	0.00	15.05	22	2,377	0.93%
2020/06/23	7	15.13	0	0.00	15.15	7	2,410	0.29%
2020/06/22	2	15.30	0	0.00	15.30	2	2,401	0.08%
2020/06/19	141	15.45	19	16.05	15.50	122	2,397	5.09%	大買/鉅額交易
2020/06/09	2	14.75	0	0.00	14.80	2	2,317	0.09%
2020/06/08	0	0.00	2	14.63	14.70	-2	2,325	-0.09%
2020/06/05	16	14.64	0	0.00	14.65	16	2,326	0.69%
2020/06/02	0	0.00	48	14.10	14.15	-48	2,319	-2.07%
2020/06/01	0	0.00	2	14.15	14.10	-2	2,317	-0.09%
2020/05/28	0	0.00	31	14.25	14.10	-31	2,314	-1.34%
2020/05/26	0	0.00	30	14.15	14.15	-30	2,318	-1.29%
2020/05/25	0	0.00	30	13.95	14.10	-30	2,314	-1.30%
2020/05/20	0	0.00	50	14.05	13.95	-50	2,306	-2.17%
2020/05/14	1	13.90	0	0.00	13.85	1	2,304	0.04%
2020/05/11	0	0.00	10	14.90	14.70	-10	2,299	-0.43%
2020/05/08	1	14.45	0	0.00	14.40	1	2,275	0.04%
2020/05/04	1	14.50	0	0.00	14.30	1	2,269	0.04%
2020/04/30	3	14.83	30	14.83	14.80	-27	2,271	-1.19%
2020/04/29	0	0.00	10	14.80	14.95	-10	2,330	-0.43%
2020/04/28	0.2	14.70	0	0.00	14.70	0.2	2,330	0.01%
2020/04/27	10	14.80	0	0.00	14.70	10	2,335	0.43%
2020/04/24	0	0.00	2	14.70	14.50	-2	2,306	-0.09%
2020/04/22	2	14.05	0	0.00	14.20	2	2,242	0.09%
2020/04/21	40.2	14.15	0	0.00	14.50	40.2	2,227	1.80%
2020/04/20	0	0.00	1	13.90	13.75	-1	2,026	-0.05%
2020/04/15	50	13.35	0	0.00	13.50	50	1,969	2.54%
2020/04/14	9	12.75	0	0.00	13.00	9	1,937	0.46%
2020/04/10	0	0.00	10	12.55	12.70	-10	1,924	-0.52%
2020/04/01	10	12.00	0	0.00	12.00	10	1,811	0.55%
2020/03/31	0.1	11.20	0	0.00	11.20	0.1	1,756	0.01%
2020/03/25	0	0.00	10	10.65	10.60	-10	1,722	-0.58%
2020/03/24	20	10.25	0	0.00	10.25	20	1,738	1.15%
2020/03/20	0	0.00	1	10.00	10.05	-1	1,743	-0.06%
2020/03/12	2	12.45	0	0.00	12.35	2	1,521	0.13%
2020/03/11	0	0.00	2	13.35	13.05	-2	1,471	-0.14%
2020/03/05	0	13.50	0	0.00	13.50	0	1,379	0.00%
2020/03/03	1	13.60	0	0.00	13.50	1	1,383	0.07%
2020/02/27	0.2	13.45	0	0.00	13.40	0.2	1,397	0.01%
2020/02/20	0	0.00	5	14.15	14.10	-5	1,396	-0.36%
2020/02/19	1	14.15	0.2	14.15	14.15	0.9	1,406	0.06%
2020/02/18	0	0.00	10	13.75	13.85	-10	1,396	-0.72%
2020/02/17	4	13.79	0	0.00	13.75	4	1,394	0.29%
2020/02/13	2	13.75	0	0.00	13.70	2	1,410	0.14%
2020/01/31	1	14.80	0	0.00	14.70	1	1,244	0.08%
2020/01/16	20	15.80	20	15.90	15.90	0	1,181	0.00%
2020/01/02	0	0.00	1	17.00	16.90	-1	1,392	-0.07%
2019/12/19	0	0.00	1	17.00	16.95	-1	1,452	-0.07%
2019/12/18	0	16.70	0	0.00	16.70	0	1,443	0.00%
2019/12/17	0.5	16.60	0	0.00	16.65	0.5	1,450	0.03%
2019/12/16	0.4	16.50	0	0.00	16.50	0.4	1,452	0.03%
2019/11/26	0	0.00	0.3	16.00	15.90	-0.3	1,891	-0.02%
2019/11/21	0	0.00	1	15.60	15.60	-1	1,906	-0.05%
2019/11/15	1	15.65	0	0.00	15.70	1	1,900	0.05%
2019/11/13	0	0.00	0.2	15.80	15.65	-0.2	1,948	-0.01%
2019/11/11	1	15.85	0	0.00	15.90	1	1,962	0.05%
2019/10/23	0	0.00	1	16.65	16.60	-1	2,095	-0.05%
2019/10/22	0	0.00	1	16.95	16.80	-1	2,185	-0.05%
2019/10/21	0.9	16.90	10	16.90	16.90	-9.1	2,245	-0.41%
2019/10/15	5	17.50	5	17.45	17.40	0	2,307	0.00%
2019/10/14	10	17.85	5	17.49	17.75	5	2,267	0.22%
2019/10/09	0	0.00	1	16.75	16.85	-1	2,160	-0.05%
2019/09/20	0	0.00	5	16.55	16.60	-5	1,992	-0.25%
2019/09/19	6	17.42	0	0.00	17.20	6	1,968	0.30%
2019/09/17	1	17.25	0	0.00	17.30	1	1,937	0.05%
2019/09/16	1.9	17.28	0	0.00	17.25	1.9	1,934	0.10%
2019/09/09	0	0.00	1	17.30	17.30	-1	1,780	-0.06%
2019/09/06	0	0.00	21	17.24	17.00	-21	1,733	-1.21%
2019/08/29	0	0.00	1	16.05	16.50	-1	1,452	-0.07%
2019/08/28	0.1	15.95	0	0.00	15.95	0.1	1,391	0.01%
2019/08/27	1	15.85	0	0.00	15.80	1	1,382	0.07%
2019/08/26	1	15.80	0	0.00	15.80	1	1,361	0.07%
2019/08/21	0	0.00	3	16.17	16.00	-3	1,317	-0.23%
2019/08/20	0.9	16.05	0	0.00	16.10	0.9	1,306	0.07%
2019/08/16	0	0.00	3	16.03	16.00	-3	1,282	-0.23%
2019/08/08	3	15.58	0	0.00	15.65	3	1,279	0.23%
2019/08/06	2	15.70	1	15.85	15.85	1	1,324	0.08%
2019/08/05	0	0.00	1	15.95	15.95	-1	1,312	-0.08%
2019/08/02	1	16.05	1	16.25	16.20	0	1,302	0.00%
2019/07/31	1	16.75	0	0.00	16.70	1	1,269	0.08%
2019/07/30	0	0.00	9	16.95	17.00	-9	1,261	-0.71%
2019/07/23	0	0.00	1	17.85	17.95	-1	1,123	-0.09%
2019/07/18	7	17.39	5	17.47	17.30	2	1,050	0.19%
2019/07/16	0	16.90	1	16.85	16.95	-1	1,011	-0.10%
2019/07/15	0.9	16.70	0	0.00	16.75	0.9	1,059	0.08%
2019/07/10	1	16.75	0	0.00	16.90	1	1,153	0.09%
2019/07/04	0	0.00	1	16.80	16.80	-1	1,149	-0.09%
2019/06/19	0	15.40	0	0.00	15.50	0	1,108	0.00%
2019/06/18	1	15.40	0	0.00	15.45	1	1,112	0.09%
2019/05/21	0.3	15.55	0	0.00	15.55	0.3	1,214	0.03%
2019/05/03	10	17.50	0	0.00	17.35	10	1,025	0.98%
2019/04/30	0	0.00	10	17.00	17.20	-10	983	-1.02%
2019/04/25	10	17.60	1	17.55	17.45	9	981	0.92%
2019/04/22	0	0.00	1	17.20	17.10	-1	913	-0.11%
2019/04/19	2	17.45	2	17.65	17.05	0	896	0.00%
2019/04/15	0.9	16.05	0	0.00	16.05	0.9	753	0.12%
2019/03/25	0	0.00	1	15.65	15.65	-1	839	-0.12%
2019/03/20	0	15.95	0	0.00	15.95	0	899	0.00%
2019/03/19	0.3	15.95	0	0.00	16.00	0.3	910	0.03%
2019/03/15	0.6	15.85	0	0.00	15.85	0.6	923	0.07%
2019/03/11	0	0.00	1	15.80	15.85	-1	973	-0.10%
2019/03/06	0	0.00	2	15.70	15.75	-2	1,058	-0.19%
2019/03/05	3	15.80	0	0.00	15.75	3	1,090	0.28%
2019/02/27	0	0.00	5	15.80	15.90	-5	1,120	-0.45%
2019/02/26	2	15.90	0	0.00	15.85	2	1,119	0.18%
2019/02/19	2	15.60	0	0.00	15.55	2	1,100	0.18%
2019/02/18	1	15.45	0	0.00	15.50	1	1,101	0.09%
2019/02/15	3	15.43	0	0.00	15.40	3	1,104	0.27%
2019/01/22	2	15.65	0	0.00	15.55	2	1,258	0.16%
2019/01/15	1	15.65	0	0.00	15.65	1	1,466	0.07%
2019/01/08	2	16.10	0	0.00	16.05	2	1,781	0.11%
2018/12/11	0	0.00	2	16.45	16.40	-2	2,695	-0.07%
2018/12/10	2	16.70	2	16.55	16.30	0	2,707	0.00%
2018/12/06	0	0.00	1	16.30	16.10	-1	2,715	-0.04%
2018/11/30	5	16.10	5	16.25	16.00	0	2,737	0.00%
2018/11/28	10	16.10	10	16.15	15.95	0	2,731	0.00%
2018/11/13	1	14.95	0	0.00	15.00	1	2,743	0.04%
2018/11/06	0	0.00	0.1	15.40	15.40	-0.1	2,973	0.00%
2018/11/01	0	0.00	0.3	15.55	15.40	-0.3	3,083	-0.01%
2018/10/31	0	0.00	1	15.60	15.95	-1	3,169	-0.03%
2018/10/30	0	0.00	1	15.10	15.05	-1	3,224	-0.03%
2018/10/25	2	15.40	15	15.70	15.25	-13	3,303	-0.39%
2018/10/24	1	16.40	0	0.00	16.35	1	3,249	0.03%
2018/10/18	15.2	17.40	0	0.00	17.70	15.2	3,255	0.47%
2018/10/16	13	18.31	13	17.86	17.15	0	3,159	0.00%
2018/10/15	0	0.00	1	17.80	18.05	-1	3,026	-0.03%
2018/10/12	1	17.65	0	0.00	17.65	1	2,807	0.04%
2018/10/11	0	0.00	2	17.48	18.00	-2	2,612	-0.08%
2018/10/09	5.2	17.16	16	17.07	17.60	-10.9	2,327	-0.47%
2018/09/13	1	15.15	0	0.00	15.35	1	2,027	0.05%
2018/09/10	10	15.39	0	0.00	15.50	10	1,990	0.50%
2018/09/05	1	15.70	0	0.00	15.65	1	1,928	0.05%
2018/08/27	1	16.45	0	0.00	16.45	1	1,861	0.05%
2018/08/21	0	0.00	1	16.50	16.55	-1	1,831	-0.05%
2018/08/16	3	16.13	0	0.00	16.10	3	1,790	0.17%
2018/08/08	30	17.83	3	17.98	18.20	27	1,465	1.84%
2018/08/07	3	18.32	2	18.25	18.00	1	1,414	0.07%
2018/08/06	0	0.00	1	17.25	17.90	-1	1,255	-0.08%
2018/08/03	1	17.30	0	0.00	17.30	1	1,134	0.09%
2018/08/02	0	0.00	1	17.05	17.00	-1	1,092	-0.09%
2018/07/27	0	0.00	2	15.95	15.95	-2	964	-0.21%
2018/07/25	2	16.70	0	0.00	16.20	2	879	0.23%
2018/07/03	1	15.50	0	0.00	15.30	1	909	0.11%
2018/06/29	1	15.30	0	0.00	15.30	1	925	0.11%
2018/06/14	1	16.95	0	0.00	16.90	1	865	0.12%
2018/06/06	1	17.05	0	0.00	17.00	1	884	0.11%
2018/06/04	0	0.00	2	17.00	17.05	-2	886	-0.23%
2018/05/21	1	17.05	0	0.00	17.05	1	959	0.10%
2018/05/11	0	0.00	1	17.80	17.60	-1	1,016	-0.10%
2018/04/27	1	17.30	0	0.00	17.30	1	1,010	0.10%
2018/04/23	10	17.60	0	0.00	17.45	10	1,087	0.92%
2018/04/20	1	17.50	0	0.00	17.50	1	1,100	0.09%
2018/04/16	10	18.00	0	0.00	17.80	10	1,125	0.89%
2018/03/26	1	17.65	0	0.00	17.65	1	1,152	0.09%
2018/03/19	3	18.45	0	0.00	18.40	3	1,112	0.27%
2018/03/07	1	18.50	0	0.00	18.35	1	1,194	0.08%
2018/02/23	10	19.55	0	0.00	19.55	10	1,163	0.86%
2018/02/22	7	19.55	0	0.00	19.55	7	1,162	0.60%
2018/02/02	2	20.35	0	0.00	20.25	2	1,143	0.17%
2018/02/01	10	20.50	0	0.00	20.40	10	1,164	0.86%
2018/01/30	11	20.13	0	0.00	20.10	11	1,177	0.93%
2018/01/25	10	20.55	0	0.00	20.40	10	1,178	0.85%
2018/01/24	0	0.00	1	20.25	20.40	-1	1,166	-0.09%
2018/01/17	1	20.45	0	0.00	20.45	1	1,082	0.09%
2018/01/16	0	0.00	1	20.50	20.50	-1	1,093	-0.09%
2018/01/10	1	21.05	0	0.00	21.05	1	1,050	0.10%
2018/01/09	0	0.00	5	21.10	21.20	-5	1,037	-0.48%
2018/01/03	0	0.00	1	21.75	21.35	-1	959	-0.10%