富華新 (3056)-凱基-新莊券商分點個股進出

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

富華新

(3056)

可現股當沖

股價
34.10
漲跌
▲0.15
漲幅
+0.44%
成交量
2,389張
產業
上市營建類股
356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

富華新 (3056)籌碼相關－凱基-新莊券商分點個股進出

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-新莊券商分點個股進出
凱基-新莊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
2024/05/20	3	34.05	0	0.00	33.95	3	3,134	0.10%
2024/05/16	0	0.00	23	33.42	33.95	-23	3,117	-0.74%
2024/05/15	0	0.00	14.1	32.85	32.95	-14.1	3,049	-0.46%
2024/05/14	11	33.16	0	0.00	32.80	11	3,042	0.36%
2024/05/13	11	33.40	0	0.00	33.65	11	3,005	0.37%
2024/05/08	2	34.00	3	32.67	32.75	-1	2,859	-0.03%
2024/05/07	2	34.78	3	34.92	34.25	-1	2,742	-0.04%
2024/05/06	4	35.36	1.1	35.92	36.05	2.9	2,554	0.11%
2024/05/03	4.1	34.64	1	34.95	34.90	3.1	2,400	0.13%
2024/05/02	0	0.00	0.4	34.35	34.55	-0.4	2,294	-0.02%
2024/04/29	0	0.00	11	34.09	33.75	-11	2,089	-0.53%
2024/04/26	1	32.20	1	32.05	32.10	0	1,904	0.00%
2024/04/25	1	31.55	0	0.00	31.05	1	1,797	0.06%
2024/04/23	3.2	30.53	43	30.34	30.85	-39.8	1,720	-2.31%
2024/04/22	4	30.79	2	30.68	30.60	2	1,706	0.12%
2024/04/19	5	30.67	3	30.93	31.00	2	1,631	0.12%
2024/04/18	4	31.15	0	0.00	31.30	4	1,562	0.26%
2024/04/17	2	30.75	3	30.45	30.95	-1	1,503	-0.07%
2024/04/16	0	0.00	179	29.84	29.85	-179	1,497	-11.95%	大賣/鉅額交易
2024/04/15	3	30.88	0	0.00	30.80	3	1,524	0.20%
2024/04/11	1	29.95	0	30.15	29.95	1	1,412	0.07%
2024/04/10	1	29.62	0.4	29.20	30.30	0.6	1,381	0.05%
2024/04/09	0	29.10	0	0.00	28.90	0	1,304	0.00%
2024/03/27	0	0.00	1	28.45	28.40	-1	1,242	-0.08%
2024/03/20	50	27.71	10	27.55	27.65	40	1,229	3.25%
2024/03/15	0.1	27.80	114	27.91	27.80	-113.9	1,226	-9.29%	大賣/鉅額交易
2024/03/13	0	0.00	5	28.10	28.10	-5	1,163	-0.43%
2024/03/08	1	27.00	0	0.00	27.00	1	1,155	0.09%
2024/03/05	0.1	27.80	0	0.00	27.85	0.1	1,106	0.01%
2024/03/04	1.3	27.81	0	0.00	27.80	1.3	1,118	0.12%
2024/03/01	0.4	28.20	0	0.00	28.00	0.4	1,124	0.04%
2024/02/27	0	28.90	0	0.00	28.65	0	1,165	0.00%
2024/02/26	5.3	28.95	0	0.00	28.90	5.3	1,193	0.44%
2024/02/23	0.1	29.20	4	29.05	28.95	-3.9	1,207	-0.32%
2024/02/20	2	29.40	2	29.35	29.60	0	1,224	0.00%
2024/02/19	0	0.00	0.2	28.75	29.20	-0.2	1,208	-0.02%
2024/02/16	0	0.00	33	28.33	28.35	-33	1,203	-2.74%
2024/02/05	0	0.00	1	28.35	28.30	-1	1,199	-0.08%
2024/02/01	0	0.00	1	28.30	28.30	-1	1,206	-0.08%
2024/01/31	1	28.20	0	0.00	28.20	1	1,217	0.08%
2024/01/30	10	28.25	0	0.00	28.30	10	1,224	0.82%
2024/01/29	1	28.50	0	0.00	28.45	1	1,236	0.08%
2024/01/22	0	0.00	11	27.95	27.90	-11	1,265	-0.87%
2024/01/17	16	27.80	0	0.00	27.60	16	1,285	1.25%
2024/01/16	1	28.20	0	0.00	27.90	1	1,287	0.08%
2024/01/11	0	0.00	9	28.20	28.25	-9	1,363	-0.66%
2024/01/09	10	28.05	0	0.00	27.80	10	1,480	0.68%
2024/01/08	0	0.00	16	29.55	29.45	-16	1,411	-1.13%
2023/12/29	0	0.00	1	29.30	29.50	-1	1,457	-0.07%
2023/12/27	2	29.55	8	29.30	29.50	-6	1,477	-0.41%
2023/12/25	0	0.00	6	29.65	29.30	-6	1,499	-0.40%
2023/12/22	0.2	29.50	0	0.00	29.65	0.2	1,505	0.01%
2023/12/21	0	0.00	1	29.35	29.45	-1	1,524	-0.07%
2023/12/20	0.1	29.60	0	0.00	29.35	0.1	1,536	0.01%
2023/12/18	0.5	29.40	0	0.00	29.35	0.5	1,575	0.03%
2023/12/15	1	29.15	0	0.00	29.20	1	1,573	0.06%
2023/12/13	0	0.00	2	29.00	29.00	-2	1,550	-0.13%
2023/12/04	0	0.00	19.3	29.45	29.25	-19.3	1,568	-1.23%
2023/12/01	1	29.30	0	0.00	29.20	1	1,588	0.06%
2023/11/30	3	29.25	1	29.30	29.30	2	1,650	0.12%
2023/11/29	0.2	29.10	13	29.28	29.30	-12.8	1,666	-0.77%
2023/11/27	2	29.85	0	0.00	29.80	2	1,723	0.12%
2023/11/24	10.1	29.94	0	0.00	29.25	10.1	1,712	0.59%
2023/11/21	0	0.00	0.5	28.32	28.25	-0.5	1,724	-0.03%
2023/11/20	0.1	27.75	0	0.00	27.70	0.1	1,751	0.00%
2023/11/16	0	0.00	0.2	27.05	27.35	-0.2	1,855	-0.01%
2023/11/15	0.2	26.80	0	0.00	26.85	0.2	1,948	0.01%
2023/11/09	0	0.00	18.5	26.25	26.45	-18.5	2,770	-0.67%
2023/11/07	1	26.60	0	0.00	26.60	1	2,945	0.03%
2023/11/02	20	26.50	0	0.00	26.55	20	3,104	0.64%
2023/11/01	0	0.00	1	25.95	26.25	-1	3,155	-0.03%
2023/10/31	1	26.00	0	0.00	25.75	1	3,253	0.03%
2023/10/30	0	0.00	0.1	26.20	26.15	-0.1	3,448	0.00%
2023/10/25	0.1	26.60	5	26.65	26.65	-4.9	4,101	-0.12%
2023/10/24	0.2	26.45	0	0.00	26.20	0.2	4,459	0.00%
2023/10/20	0	0.00	1	26.75	26.70	-1	4,581	-0.02%
2023/10/19	0	0.00	0.7	27.75	27.55	-0.7	4,580	-0.02%
2023/10/18	0	0.00	0.2	28.00	27.90	-0.2	4,552	0.00%
2023/10/16	0.1	28.30	0	0.00	28.20	0.1	4,454	0.00%
2023/10/12	0.1	28.40	0	0.00	28.55	0.1	4,461	0.00%
2023/10/11	0	0.00	0.1	28.50	28.65	-0.1	4,461	0.00%
2023/10/05	0.6	28.21	0	0.00	28.00	0.6	4,433	0.01%
2023/09/28	10.6	28.36	0	0.00	28.35	10.6	4,439	0.24%
2023/09/27	0	0.00	0.3	28.60	28.60	-0.3	4,461	-0.01%
2023/09/26	0	28.50	0	0.00	28.10	0	4,502	0.00%
2023/09/25	0	0.00	0.7	28.80	28.80	-0.7	4,501	-0.02%
2023/09/21	0	29.50	0	0.00	28.95	0	4,493	0.00%
2023/09/12	0	0.00	5	29.65	29.40	-5	5,109	-0.10%
2023/09/11	0	0.00	5	29.50	29.45	-5	5,153	-0.10%
2023/09/08	5	29.80	5	30.20	30.20	0	5,170	0.00%
2023/09/07	0	0.00	1	30.50	30.20	-1	5,183	-0.02%
2023/09/06	0	31.35	5	31.10	31.00	-5	5,181	-0.10%
2023/09/01	5	29.40	0	0.00	29.20	5	5,204	0.10%
2023/08/30	2	28.70	0	0.00	28.65	2	5,211	0.04%
2023/08/28	20	27.95	0	0.00	27.85	20	5,200	0.38%
2023/08/25	5	28.05	0	0.00	28.10	5	5,171	0.10%
2023/08/21	26	29.53	1.7	29.38	29.10	24.3	5,036	0.48%
2023/08/18	10.1	31.29	0	0.00	30.70	10.1	4,948	0.20%
2023/08/17	7	49.24	95.1	50.00	48.00	-88.1	4,648	-1.90%
2023/08/16	6.3	48.97	5	50.20	51.10	1.3	4,361	0.03%
2023/08/14	5	51.70	1	49.20	51.00	4	4,226	0.09%
2023/08/11	2.2	52.59	1	52.20	52.20	1.2	4,092	0.03%
2023/08/10	2.1	52.50	2	52.00	52.50	0.1	4,059	0.00%
2023/08/09	0.1	53.00	0	0.00	52.40	0.1	4,029	0.00%
2023/08/08	2.1	52.44	7	53.10	52.20	-4.9	4,058	-0.12%
2023/08/07	0.1	50.90	0	0.00	51.70	0.1	4,045	0.00%
2023/08/04	2.5	51.44	3	50.80	51.00	-0.5	4,011	-0.01%
2023/08/02	2	52.00	0	0.00	51.80	2	3,930	0.05%
2023/08/01	20	56.47	20	57.90	56.30	0	3,761	0.00%
2023/07/31	0	0.00	10	57.30	57.00	-10	3,686	-0.27%
2023/07/28	17	56.01	8.1	54.56	56.60	8.9	3,515	0.25%
2023/07/27	9	52.70	9.1	51.74	53.00	-0.1	3,175	0.00%
2023/07/25	3	47.72	0	0.00	47.80	3	2,800	0.11%
2023/07/24	1	46.45	0	0.00	46.30	1	2,760	0.04%
2023/07/20	2.8	46.33	0	0.00	45.85	2.8	2,798	0.10%
2023/07/18	0	0.00	1	44.45	44.35	-1	2,839	-0.04%
2023/07/13	5	44.42	0	0.00	44.30	5	3,005	0.17%
2023/07/11	1.2	44.83	0	0.00	44.85	1.2	3,124	0.04%
2023/07/10	0.6	44.85	0	0.00	44.65	0.6	3,262	0.02%
2023/07/06	3	44.52	5	44.70	44.75	-2	3,447	-0.06%
2023/07/05	7	45.34	0	0.00	45.10	7	3,526	0.20%
2023/07/04	2.1	44.69	0	0.00	44.60	2.1	3,691	0.06%
2023/07/03	0.3	43.35	0	0.00	43.85	0.3	3,886	0.01%
2023/06/29	0	0.00	0.1	43.70	43.35	-0.1	4,091	0.00%
2023/06/28	1	43.45	0	0.00	43.45	1	4,109	0.02%
2023/06/27	5	44.20	0	0.00	43.65	5	4,137	0.12%
2023/06/26	22.1	43.99	28	43.49	43.35	-6	4,244	-0.14%
2023/06/21	11.1	46.36	12	45.62	45.65	-0.9	4,211	-0.02%
2023/06/20	10.1	47.25	0	0.00	47.35	10.1	4,108	0.24%
2023/06/15	0.1	49.65	0	0.00	49.55	0.1	4,291	0.00%
2023/06/08	5	48.50	5	48.50	48.45	0	5,418	0.00%
2023/06/07	0	0.00	1	49.10	49.20	-1	5,387	-0.02%
2023/06/06	0.7	49.00	0	0.00	49.40	0.7	5,367	0.01%
2023/06/05	3	48.93	1	49.05	48.65	2	5,344	0.04%
2023/05/30	0	0.00	2	48.30	48.40	-2	5,314	-0.04%
2023/05/29	4	48.80	2	48.85	48.60	2	5,308	0.04%
2023/05/26	0	0.00	21.1	48.39	48.55	-21.1	5,297	-0.40%
2023/05/24	1	48.50	0	0.00	48.75	1	5,262	0.02%
2023/05/23	3	48.22	0	0.00	48.50	3	5,243	0.06%
2023/05/22	1	48.45	0	0.00	48.80	1	5,233	0.02%
2023/05/18	1	48.25	0	0.00	48.30	1	5,146	0.02%
2023/05/16	0	0.00	1	48.80	48.70	-1	5,084	-0.02%
2023/05/09	1	49.05	0	0.00	49.05	1	4,878	0.02%
2023/05/03	0	0.00	1	48.95	48.55	-1	4,767	-0.02%
2023/05/02	0	0.00	0.1	49.90	49.30	-0.1	4,739	0.00%
2023/04/28	1	49.35	0	0.00	49.45	1	4,707	0.02%
2023/04/24	0.3	48.90	0	0.00	48.90	0.3	4,555	0.01%
2023/04/19	1	48.65	0	0.00	48.70	1	4,418	0.02%
2023/04/18	1	49.80	1.1	49.87	49.55	-0.1	4,344	0.00%
2023/04/17	0	0.00	3	49.43	49.50	-3	4,266	-0.07%
2023/04/14	2	48.63	0	0.00	48.50	2	4,187	0.05%
2023/04/13	5	48.40	29	48.40	48.80	-24	4,117	-0.58%
2023/04/12	0	0.00	0.2	49.48	49.60	-0.2	3,967	0.00%
2023/04/11	10	47.50	1.1	48.18	48.15	9	3,828	0.23%
2023/04/10	1	46.80	1	47.35	47.20	0	3,739	0.00%
2023/04/07	5	47.20	0	0.00	47.90	5	3,626	0.14%
2023/04/06	24	47.74	0.1	47.35	48.20	23.9	3,428	0.70%
2023/03/31	7	44.56	2.2	44.69	46.00	4.9	3,178	0.15%
2023/03/30	1	44.10	0	0.00	44.10	1	2,984	0.03%
2023/03/29	5	43.45	0	0.00	43.80	5	2,908	0.17%
2023/03/28	1	43.50	3.1	43.23	43.60	-2.1	2,874	-0.07%
2023/03/27	0	0.00	2.1	43.56	43.30	-2.1	2,811	-0.07%
2023/03/24	1	42.85	1	42.65	43.50	0	2,621	0.00%
2023/03/22	6	41.94	1	42.02	42.35	5	2,451	0.20%
2023/03/21	0.1	42.60	3	42.67	42.50	-2.9	2,352	-0.12%
2023/03/20	0.2	43.00	1	43.20	42.90	-0.8	2,199	-0.04%
2023/03/17	2	43.25	2.3	42.87	42.60	-0.3	2,013	-0.01%
2023/03/16	25.2	41.75	73.5	41.84	42.45	-48.3	1,551	-3.11%
2023/03/15	0	0.00	3.1	38.90	38.90	-3.1	779	-0.40%
2023/03/14	1	35.50	0	0.00	35.40	1	749	0.13%
2023/03/13	0	0.00	1	35.30	35.50	-1	738	-0.14%
2023/03/10	0	0.00	3	35.25	35.25	-3	720	-0.42%
2023/03/06	60	34.48	0	0.00	34.55	60	640	9.37%
2023/03/02	0	0.00	4.7	33.68	33.90	-4.7	701	-0.67%
2023/02/20	0	32.20	0	0.00	32.60	0	695	0.01%
2023/02/08	0.1	32.00	0	0.00	31.90	0.1	817	0.01%
2023/02/03	0.1	31.85	0	0.00	31.80	0.1	810	0.01%
2023/01/31	10	31.20	0	0.00	31.50	10	794	1.26%
2023/01/17	0.1	30.60	0	0.00	30.60	0.1	783	0.01%
2023/01/16	20	30.20	0	0.00	30.45	20	786	2.54%
2023/01/10	0.1	31.60	0	0.00	31.45	0.1	845	0.01%
2023/01/03	0.1	31.10	0	0.00	31.05	0.1	852	0.01%
2022/12/30	0.1	31.20	0	0.00	31.25	0.1	861	0.01%
2022/12/13	0	30.85	0	0.00	30.75	0	917	0.00%
2022/11/30	0.1	31.75	0	0.00	32.00	0.1	887	0.01%
2022/11/24	1.2	31.95	0	0.00	31.60	1.2	856	0.13%
2022/11/22	0	33.45	0	0.00	33.00	0	752	0.00%
2022/11/17	49	32.74	0	0.00	32.75	49	726	6.74%
2022/11/16	35	32.65	0	0.00	32.60	35	720	4.86%
2022/11/14	10	32.80	0	0.00	32.75	10	711	1.41%
2022/11/11	55	32.62	0	0.00	32.70	55	711	7.73%
2022/11/10	0	0.00	1	32.40	32.40	-1	707	-0.14%
2022/11/09	0	0.00	1	31.40	31.65	-1	670	-0.15%
2022/11/08	0	0.00	6	30.54	30.75	-6	672	-0.89%
2022/11/02	0.1	29.30	0	0.00	29.15	0.1	685	0.01%
2022/10/13	0.1	29.20	0	0.00	28.80	0.1	779	0.01%
2022/09/28	0.1	31.00	0	0.00	30.95	0.1	754	0.01%
2022/09/26	0.1	31.00	0	0.00	30.95	0.1	781	0.01%
2022/09/23	0	0.00	3	32.25	31.70	-3	792	-0.38%
2022/09/05	0	0.00	13.4	32.66	32.70	-13.4	1,019	-1.31%
2022/08/29	3	32.00	0	0.00	32.30	3	1,147	0.26%
2022/08/25	0	32.05	0	0.00	31.90	0	1,157	0.00%
2022/08/24	0	31.55	0	0.00	32.00	0	1,168	0.00%
2022/08/19	0	0.00	1	31.50	31.85	-1	1,182	-0.08%
2022/08/12	0	0.00	0.1	30.90	31.00	-0.1	1,115	-0.01%
2022/08/11	5	30.20	0	0.00	30.05	5	1,101	0.45%
2022/08/08	1	29.55	0	0.00	29.65	1	1,098	0.09%
2022/08/01	0	0.00	0.1	29.00	29.30	-0.1	1,086	-0.01%
2022/07/29	0	0.00	1	27.05	27.65	-1	1,055	-0.09%
2022/07/18	0	0.00	1	26.50	26.40	-1	980	-0.10%
2022/07/07	0.1	27.10	0	0.00	27.15	0.1	971	0.01%
2022/07/01	0	0.00	5	25.60	25.60	-5	963	-0.52%
2022/06/30	0	0.00	4	27.05	26.55	-4	962	-0.42%
2022/06/22	0.1	31.95	0	0.00	31.80	0.1	865	0.01%
2022/06/07	0	0.00	5	37.24	37.25	-5	946	-0.53%
2022/06/02	0	0.00	5	36.50	36.55	-5	919	-0.54%
2022/05/18	0	0.00	1	34.00	34.20	-1	878	-0.11%
2022/05/17	0	0.00	2	33.85	34.15	-2	874	-0.23%
2022/05/16	0	34.00	0	0.00	34.00	0	876	0.00%
2022/04/13	0	34.15	0	0.00	34.20	0	925	0.00%
2022/04/06	0.1	34.00	0	0.00	34.05	0.1	913	0.01%
2022/03/24	0	35.50	0	0.00	35.50	0	795	0.00%
2022/03/21	1	35.50	0	0.00	35.95	1	752	0.13%
2022/03/17	0	36.15	0	0.00	36.05	0	726	0.00%
2022/03/16	7	36.36	0	0.00	36.25	7	708	0.99%
2022/03/11	0	0.00	1	38.90	39.25	-1	616	-0.16%
2022/03/10	3	39.30	0	0.00	39.25	3	625	0.48%
2022/02/17	2	39.30	0	0.00	39.40	2	670	0.30%
2022/02/11	0	0.00	1	39.30	39.30	-1	769	-0.13%
2022/01/24	0	38.85	0	0.00	39.00	0	774	0.00%
2022/01/19	0.1	39.25	0	0.00	39.30	0.1	763	0.01%
2022/01/18	0	0.00	2	39.10	39.00	-2	759	-0.26%
2022/01/17	2.1	39.15	5.4	39.49	39.40	-3.4	751	-0.45%
2022/01/14	0	0.00	2	39.70	39.85	-2	722	-0.28%
2022/01/07	0	0.00	2	40.10	40.15	-2	684	-0.29%
2021/12/27	0	40.40	0	0.00	40.30	0	665	0.00%
2021/12/23	5.3	40.26	0	0.00	40.25	5.3	667	0.80%
2021/12/21	0	40.40	0	0.00	40.20	0	665	0.00%
2021/12/20	1	40.80	0	0.00	40.90	1	657	0.15%
2021/12/15	1	41.45	0	0.00	41.65	1	641	0.16%
2021/12/14	2	41.50	0	0.00	41.75	2	636	0.31%
2021/12/09	0	0.00	3	41.50	41.70	-3	661	-0.45%
2021/12/08	0	41.45	1	41.50	41.60	-1	663	-0.15%
2021/12/03	0	0.00	0.1	41.15	40.75	-0.1	650	-0.02%
2021/12/02	0.2	40.60	0	0.00	40.75	0.2	655	0.03%
2021/11/29	1	40.05	0	0.00	40.45	1	678	0.15%
2021/11/26	3	40.67	0	0.00	40.85	3	684	0.44%
2021/11/25	0	0.00	0.1	40.60	41.20	-0.1	678	-0.01%
2021/11/22	5	40.15	0	0.00	40.20	5	741	0.67%
2021/11/18	5	40.10	0	0.00	40.35	5	862	0.58%
2021/11/12	0	0.00	2	40.30	40.65	-2	892	-0.22%
2021/11/02	0	0.00	19	38.90	38.90	-19	957	-1.98%
2021/10/19	0	0.00	1	39.20	39.15	-1	1,282	-0.08%
2021/10/01	0	0.00	1	38.10	38.10	-1	1,321	-0.08%
2021/09/27	0	0.00	1	38.30	38.30	-1	1,328	-0.08%
2021/09/24	0.5	38.30	0	0.00	38.20	0.5	1,332	0.04%
2021/09/23	1	38.00	0	0.00	37.95	1	1,333	0.07%
2021/09/08	1	38.50	0	0.00	38.55	1	1,268	0.08%
2021/09/06	0.1	38.85	0	0.00	38.75	0.1	1,253	0.01%
2021/09/03	0.1	39.20	0	0.00	39.15	0.1	1,247	0.01%
2021/09/01	0	39.70	1	39.55	39.70	-1	1,227	-0.08%
2021/08/30	1	38.90	0	0.00	38.65	1	1,215	0.08%
2021/08/27	1.1	38.02	0	0.00	38.00	1.1	1,202	0.09%
2021/08/26	0	0.00	1	38.60	38.55	-1	1,163	-0.09%
2021/08/25	20.1	42.05	0	0.00	42.20	20.1	1,127	1.78%
2021/08/24	3.1	42.01	0.1	42.30	42.10	3	1,050	0.29%
2021/08/20	0.2	42.12	0	0.00	42.10	0.2	982	0.02%
2021/08/19	0.1	42.25	0	0.00	42.10	0.1	970	0.01%
2021/08/13	2	43.20	0.1	43.10	42.95	1.9	912	0.20%
2021/08/10	0	0.00	1	43.10	43.05	-1	894	-0.11%
2021/08/09	0	0.00	1	44.35	43.75	-1	905	-0.11%
2021/08/05	1	44.35	0.1	44.62	44.40	1	938	0.10%
2021/08/04	0	0.00	0.4	44.39	44.45	-0.4	994	-0.04%
2021/08/03	0	0.00	0.5	43.85	44.40	-0.5	1,012	-0.05%
2021/07/30	1	43.35	3.1	42.26	42.95	-2.1	932	-0.23%
2021/07/29	0	0.00	1	40.65	40.60	-1	792	-0.13%
2021/07/26	0	0.00	0.1	41.00	40.70	-0.1	847	-0.01%
2021/07/21	0	0.00	0.2	40.15	39.90	-0.2	891	-0.02%
2021/07/20	0	0.00	0.2	40.62	40.60	-0.2	903	-0.02%
2021/07/19	0	0.00	1	40.55	40.65	-1	915	-0.11%
2021/07/16	0	0.00	1	40.25	40.35	-1	947	-0.11%
2021/07/15	0	0.00	5	40.01	40.10	-5	962	-0.52%
2021/07/01	0	0.00	0.7	39.00	39.00	-0.7	1,098	-0.07%
2021/06/30	0	0.00	0.7	38.80	38.95	-0.7	1,108	-0.06%
2021/06/23	0	0.00	2	38.95	39.05	-2	1,278	-0.16%
2021/05/20	2	38.60	0	0.00	38.25	2	1,833	0.11%
2021/05/17	0	0.00	3	36.15	36.15	-3	1,839	-0.16%
2021/05/13	1	37.50	0	0.00	37.55	1	1,779	0.06%
2021/05/12	3.3	37.94	0	0.00	38.35	3.3	1,745	0.19%
2021/05/10	0	0.00	0.3	40.20	40.40	-0.3	1,666	-0.02%
2021/05/06	1	39.80	0	0.00	39.80	1	1,645	0.06%
2021/05/05	0	0.00	1	39.80	39.60	-1	1,641	-0.06%
2021/04/22	1	39.80	0	0.00	39.75	1	1,617	0.06%
2021/04/19	0	0.00	7	39.85	39.75	-7	1,625	-0.43%
2021/04/16	0	0.00	0.1	39.00	39.25	-0.1	1,600	-0.01%
2021/04/15	1	38.60	0.1	38.80	38.70	0.9	1,622	0.06%
2021/04/14	5	38.55	0	0.00	38.55	5	1,624	0.31%
2021/04/13	2	38.60	0.3	38.62	38.45	1.7	1,633	0.10%
2021/04/12	6	38.36	3	38.32	38.35	3	1,648	0.18%
2021/04/09	0	0.00	2	38.60	38.65	-2	1,628	-0.12%
2021/04/08	1	38.90	0	0.00	38.95	1	1,616	0.06%
2021/04/07	0.4	39.00	0	0.00	38.95	0.4	1,609	0.03%
2021/04/06	0.5	39.00	0	0.00	38.85	0.5	1,610	0.03%
2021/03/30	1	38.85	0	0.00	38.90	1	1,582	0.06%
2021/03/29	2	38.80	0	0.00	38.85	2	1,563	0.13%
2021/03/25	7	38.92	0	0.00	39.60	7	1,493	0.47%
2021/03/23	2	42.10	2	42.20	42.60	0	1,294	0.00%
2021/03/16	2	41.15	0	0.00	41.40	2	1,185	0.17%
2021/03/12	1	40.00	0	0.00	40.30	1	1,272	0.08%
2021/02/26	1	39.75	0	0.00	39.85	1	1,233	0.08%
2021/02/22	2	39.10	0	0.00	39.50	2	1,319	0.15%
2021/02/18	2	38.95	0	0.00	39.20	2	1,351	0.15%
2021/01/27	1	37.80	0	0.00	37.95	1	1,363	0.07%
2021/01/21	1	37.50	0	0.00	37.65	1	1,348	0.07%
2021/01/20	2	37.50	2	37.70	37.70	0	1,336	0.00%
2021/01/15	0	0.00	1	38.65	38.35	-1	1,308	-0.08%
2021/01/13	2	39.05	0	0.00	39.35	2	1,319	0.15%
2021/01/12	1	39.30	0	0.00	39.65	1	1,296	0.08%
2021/01/11	2	39.75	0	0.00	39.95	2	1,277	0.16%
2021/01/08	8	39.94	0	0.00	40.00	8	1,272	0.63%
2020/12/29	2	39.15	0	0.00	39.20	2	1,213	0.16%
2020/12/22	2	38.90	0	0.00	38.95	2	1,298	0.15%
2020/12/10	0.1	38.35	0	0.00	38.35	0.1	1,468	0.00%
2020/12/04	1	39.50	0	0.00	39.60	1	1,327	0.08%
2020/12/01	1	39.40	0	0.00	39.65	1	1,362	0.07%
2020/11/18	0	0.00	5	40.30	40.25	-5	1,429	-0.35%
2020/11/11	6	39.72	5	39.75	39.55	1	1,475	0.07%
2020/11/02	5	38.20	0	0.00	38.45	5	1,455	0.34%
2020/10/23	0	0.00	3	39.55	39.70	-3	1,506	-0.20%
2020/10/20	1	39.25	1	39.10	39.15	0	1,495	0.00%
2020/10/16	0	0.00	14	38.64	38.80	-14	1,496	-0.94%
2020/10/06	0	0.00	1	39.40	39.00	-1	1,616	-0.06%
2020/10/05	1	39.15	7	39.19	39.20	-6	1,665	-0.36%
2020/09/23	0	0.00	0.2	37.90	37.90	-0.2	2,133	-0.01%
2020/09/21	0	0.00	7	38.09	38.30	-7	2,185	-0.32%
2020/09/18	0	0.00	1	38.10	38.05	-1	2,207	-0.05%
2020/09/17	5	38.75	1	38.55	38.55	4	2,184	0.18%
2020/09/16	0	0.00	1	38.65	38.70	-1	2,193	-0.05%
2020/09/15	1	38.35	0	0.00	38.35	1	2,168	0.05%
2020/09/09	0.8	36.60	0	0.00	36.85	0.8	2,155	0.04%
2020/09/03	2	36.85	1	37.15	36.95	1	2,204	0.05%
2020/09/01	1	37.50	0	0.00	37.50	1	2,213	0.05%
2020/08/24	1	37.30	0	0.00	37.85	1	2,238	0.04%
2020/08/19	0	0.00	2	35.58	35.90	-2	2,184	-0.09%
2020/08/14	0	0.00	1	35.40	35.35	-1	2,226	-0.04%
2020/08/12	0	0.00	2	35.50	35.70	-2	2,234	-0.09%
2020/07/31	1	36.40	0	0.00	36.35	1	2,352	0.04%
2020/07/30	1	35.75	0	0.00	36.00	1	2,345	0.04%
2020/07/29	0	0.00	12	35.03	35.00	-12	2,332	-0.51%
2020/07/27	0	0.00	1	33.50	33.80	-1	2,356	-0.04%
2020/07/20	0	0.00	2	34.75	34.90	-2	2,376	-0.08%
2020/07/15	0	0.00	2	34.70	34.60	-2	2,394	-0.08%
2020/07/13	1	33.10	0	0.00	33.35	1	2,361	0.04%
2020/07/10	5	33.71	0	0.00	33.75	5	2,330	0.21%
2020/07/09	2	34.50	11	33.94	34.15	-9	2,279	-0.39%
2020/07/08	7	36.72	0	0.00	35.85	7	2,192	0.32%
2020/07/07	1	39.20	3	38.93	39.40	-2	2,044	-0.10%
2020/07/06	0.5	39.30	10	39.50	39.50	-9.5	1,963	-0.48%
2020/07/03	1	38.00	1	38.60	38.70	0	1,897	0.00%
2020/07/02	1	36.90	0	0.00	36.85	1	1,813	0.06%
2020/07/01	1	36.15	0	0.00	36.35	1	1,795	0.06%
2020/06/29	0.4	36.00	0	0.00	36.00	0.4	1,770	0.02%
2020/06/17	2	34.20	0	0.00	34.40	2	1,889	0.11%
2020/06/15	1	33.65	0	0.00	33.85	1	1,981	0.05%
2020/06/11	0.4	34.05	0	0.00	34.20	0.4	2,034	0.02%
2020/06/08	0.5	34.70	0	0.00	34.75	0.5	2,132	0.02%
2020/06/05	10	34.95	0.1	35.00	35.00	9.9	2,122	0.46%
2020/06/01	10	34.65	0	0.00	34.60	10	2,151	0.46%
2020/05/29	0	0.00	9	33.91	34.05	-9	2,142	-0.42%
2020/05/28	2	33.98	1	33.90	33.85	1	2,139	0.05%
2020/05/27	1	33.90	5	33.95	34.00	-4	2,147	-0.19%
2020/05/26	0.5	33.70	4	33.63	33.70	-3.5	2,157	-0.16%
2020/05/22	0	0.00	3	32.20	32.10	-3	2,085	-0.14%
2020/05/18	0	0.00	11	31.96	31.95	-11	2,074	-0.53%
2020/05/12	0	0.00	12	31.68	31.85	-12	2,023	-0.59%
2020/05/11	0	0.00	5	31.60	32.15	-5	2,011	-0.25%
2020/05/08	0	0.00	8	31.80	31.60	-8	1,990	-0.40%
2020/04/30	0	0.00	5	32.50	32.40	-5	1,959	-0.26%
2020/04/29	0	0.00	7	31.52	32.00	-7	1,952	-0.36%
2020/04/28	2	31.15	1	31.15	31.30	1	1,947	0.05%
2020/04/27	0	0.00	10	30.90	30.95	-10	1,991	-0.50%
2020/04/24	0	0.00	28	30.46	30.65	-28	1,972	-1.42%
2020/04/17	2	30.70	2	30.85	30.80	0	1,900	0.00%
2020/04/15	0	0.00	45	30.91	30.90	-45	1,878	-2.40%
2020/04/13	0	0.00	1	30.90	30.65	-1	1,877	-0.05%
2020/04/10	1	30.25	0	0.00	30.35	1	1,878	0.05%
2020/04/09	2	29.30	1	29.75	29.50	1	1,869	0.05%
2020/04/08	2	29.15	0	0.00	29.30	2	1,870	0.11%
2020/04/07	0	0.00	3	29.20	29.15	-3	1,947	-0.15%
2020/03/31	3	28.90	0	0.00	29.00	3	2,002	0.15%
2020/03/25	0	0.00	1	24.70	24.75	-1	1,861	-0.05%
2020/03/20	0	0.00	16	22.27	22.35	-16	1,855	-0.86%
2020/03/17	1	22.95	0	0.00	24.00	1	1,742	0.06%
2020/03/12	0	0.00	1	26.35	27.00	-1	1,674	-0.06%
2020/03/11	0	0.00	10	27.80	27.55	-10	1,632	-0.61%
2020/03/10	1	26.95	0	0.00	27.75	1	1,618	0.06%
2020/03/04	1	28.85	0	0.00	28.90	1	1,530	0.07%
2020/03/02	1	29.00	2	29.00	29.40	-1	1,522	-0.07%
2020/02/27	0	0.00	2	29.90	29.90	-2	1,510	-0.13%
2020/02/26	1	30.85	0	0.00	31.05	1	1,526	0.07%
2020/02/25	1	31.25	0	0.00	31.30	1	1,526	0.07%
2020/02/17	2	32.45	0	0.00	32.50	2	1,598	0.13%
2020/02/13	1	32.65	1	32.65	32.50	0	1,598	0.00%
2020/01/30	1	30.95	0.9	29.85	29.85	0.1	1,629	0.01%
2020/01/20	2	32.25	0	0.00	32.35	2	1,584	0.13%
2019/12/31	0	0.00	1	32.30	31.60	-1	1,585	-0.06%
2019/12/30	1	33.15	3	33.00	33.00	-2	1,492	-0.13%
2019/12/27	1	33.80	0	0.00	34.10	1	1,420	0.07%
2019/12/23	0	0.00	1	31.50	32.60	-1	1,318	-0.08%
2019/12/18	2	31.30	0	0.00	31.30	2	1,273	0.16%
2019/12/17	0	0.00	9	31.05	30.95	-9	1,258	-0.72%
2019/12/16	0	0.00	1	30.35	30.45	-1	1,230	-0.08%
2019/12/13	0	0.00	2	30.33	30.40	-2	1,226	-0.16%
2019/12/11	3	30.03	0	0.00	29.95	3	1,192	0.25%
2019/12/10	10	30.95	0	0.00	30.50	10	1,169	0.85%
2019/12/06	1	29.25	0	0.00	29.30	1	1,125	0.09%
2019/11/29	4	28.95	0	0.00	28.70	4	1,176	0.34%
2019/11/27	4	28.85	4	28.49	28.80	0	1,137	0.00%
2019/11/26	4	28.50	4	28.13	28.45	0	1,128	0.00%
2019/11/25	3	28.35	0	0.00	28.20	3	1,117	0.27%
2019/11/21	1	28.45	0	0.00	28.45	1	1,060	0.09%
2019/11/20	3	28.25	0	0.00	28.40	3	1,036	0.29%
2019/11/19	1	27.40	0	0.00	27.85	1	1,010	0.10%
2019/11/18	0	0.00	4	27.20	27.20	-4	970	-0.41%
2019/10/31	4	27.04	1	26.90	26.85	3	1,009	0.30%
2019/10/29	0	0.00	2	26.90	26.75	-2	953	-0.21%
2019/10/22	0	0.00	1	25.15	25.50	-1	917	-0.11%
2019/10/21	0	0.00	16.2	24.85	24.85	-16.2	908	-1.78%
2019/10/14	4	23.55	0	0.00	23.60	4	955	0.42%
2019/09/26	0.2	23.65	0	0.00	23.65	0.2	1,063	0.02%
2019/09/03	1	24.35	0	0.00	24.20	1	1,298	0.08%
2019/08/29	1	24.60	0	0.00	24.70	1	1,348	0.07%
2019/08/22	2	24.38	0	0.00	24.30	2	1,453	0.14%
2019/08/19	0	0.00	2.7	24.76	24.75	-2.7	1,496	-0.18%
2019/08/16	0	0.00	20	24.65	24.60	-20	1,488	-1.34%
2019/08/14	1	24.60	0	0.00	24.50	1	1,471	0.07%
2019/08/02	1	23.30	0	0.00	23.35	1	1,402	0.07%
2019/07/25	0	0.00	7	23.51	23.60	-7	1,319	-0.53%
2019/07/22	2	22.90	0	0.00	22.90	2	1,255	0.16%
2019/07/19	11	23.20	0	0.00	22.95	11	1,248	0.88%
2019/07/18	10	23.15	0	0.00	23.20	10	1,233	0.81%
2019/07/08	1	21.75	2	21.95	21.80	-1	1,130	-0.09%
2019/07/04	0	0.00	1	21.75	21.95	-1	1,096	-0.09%
2019/07/03	0	0.00	1	21.25	21.60	-1	1,082	-0.09%
2019/07/02	1	21.15	2	21.15	21.25	-1	1,065	-0.09%
2019/06/27	1	20.10	0	0.00	20.05	1	1,019	0.10%
2019/06/25	0	0.00	35	21.15	21.20	-35	902	-3.88%
2019/06/24	1	21.15	0	0.00	21.20	1	880	0.11%
2019/06/21	0	0.00	15	21.00	21.10	-15	874	-1.71%
2019/06/20	0	0.00	200	21.02	21.05	-200	890	-22.45%	大賣/鉅額交易
2019/06/06	3	20.80	0	0.00	20.95	3	752	0.40%
2019/06/05	2	21.05	0	0.00	21.05	2	734	0.27%
2019/06/04	9	21.92	0	0.00	21.75	9	694	1.30%
2019/06/03	0	0.00	2	21.95	22.00	-2	666	-0.30%
2019/05/30	0	0.00	1	21.55	21.60	-1	606	-0.16%
2019/05/28	1	20.95	0	0.00	20.90	1	571	0.18%
2019/05/27	0	0.00	8	20.68	20.80	-8	552	-1.45%
2019/05/24	0	0.00	3.9	20.11	20.20	-3.9	528	-0.74%
2019/05/17	30	20.05	0	0.00	19.80	30	519	5.78%
2019/05/14	0	0.00	10	19.25	19.25	-10	492	-2.03%
2019/04/23	0	0.00	10	19.30	19.30	-10	528	-1.89%
2019/04/17	0	0.00	15	18.80	18.90	-15	520	-2.88%
2019/04/16	2	18.75	35	18.77	18.75	-33	519	-6.35%
2019/03/26	2	18.65	0	0.00	18.75	2	531	0.38%
2019/03/21	6	19.62	0	0.00	19.60	6	484	1.24%
2019/03/12	0	0.00	30	19.68	19.70	-30	494	-6.07%
2019/03/11	0	0.00	40	19.65	19.55	-40	495	-8.08%
2019/02/27	2	19.50	0	0.00	19.65	2	482	0.41%
2019/02/19	2	19.15	0	0.00	19.15	2	462	0.43%
2019/01/30	0	0.00	1	18.90	18.90	-1	442	-0.23%
2019/01/25	0	0.00	9	18.50	18.75	-9	464	-1.94%
2019/01/24	6	18.25	0	0.00	18.30	6	470	1.28%
2019/01/11	1	17.15	0	0.00	17.20	1	548	0.18%
2019/01/04	2	16.90	0	0.00	16.95	2	567	0.35%
2018/12/20	1	16.10	0	0.00	16.10	1	550	0.18%
2018/12/18	0	0.00	50	16.15	16.20	-50	545	-9.16%
2018/12/17	11	16.25	32	16.25	16.25	-21	544	-3.86%
2018/12/14	1	16.25	0	0.00	16.30	1	543	0.18%
2018/12/13	1	16.30	0	0.00	16.25	1	544	0.18%
2018/10/26	5	15.50	0	0.00	15.50	5	686	0.73%
2018/10/25	15	15.47	0	0.00	15.45	15	679	2.21%
2018/10/12	1	17.10	1	17.20	17.10	0	682	0.00%
2018/10/11	3	17.00	0	0.00	17.05	3	693	0.43%
2018/10/08	6	17.94	0	0.00	17.90	6	712	0.84%
2018/10/05	2	18.05	0	0.00	18.00	2	772	0.26%
2018/10/03	2	18.30	0	0.00	18.25	2	837	0.24%
2018/09/03	0	0.00	24	18.95	19.00	-24	1,148	-2.09%
2018/08/31	0	0.00	20	19.00	19.00	-20	1,172	-1.71%
2018/08/16	5	18.50	0	0.00	18.60	5	1,612	0.31%
2018/08/10	0	0.00	41	19.72	19.70	-41	1,678	-2.44%
2018/07/17	0	0.00	1	20.70	20.65	-1	1,809	-0.06%
2018/07/16	0	0.00	4	20.63	20.60	-4	1,806	-0.22%
2018/07/12	6	22.26	0	0.00	22.45	6	1,702	0.35%
2018/07/10	1	22.20	0	0.00	22.05	1	1,668	0.06%
2018/06/26	1	23.50	2	23.55	23.50	-1	1,671	-0.06%
2018/06/19	0	0.00	4	24.10	24.45	-4	1,729	-0.23%
2018/06/06	0	0.00	6	24.00	23.80	-6	1,752	-0.34%
2018/05/15	1	20.90	0	0.00	20.95	1	1,545	0.06%
2018/05/09	1	20.75	0	0.00	20.70	1	1,551	0.06%
2018/04/26	0	0.00	90	20.52	20.60	-90	1,508	-5.96%
2018/04/20	0	0.00	67	21.06	21.15	-67	1,490	-4.49%
2018/04/18	0	0.00	60	21.23	21.05	-60	1,507	-3.98%
2018/04/11	1	21.90	0	0.00	21.90	1	1,536	0.07%
2018/04/03	0	0.00	2	21.80	21.95	-2	1,589	-0.13%
2018/04/02	0	0.00	1	22.15	22.10	-1	1,578	-0.06%
2018/03/28	0	0.00	1	22.35	22.40	-1	1,599	-0.06%
2018/03/26	2	22.30	0	0.00	22.30	2	1,585	0.13%
2018/03/12	0	0.00	1	21.50	21.50	-1	1,315	-0.08%
2018/03/06	10	21.10	0	0.00	21.20	10	1,290	0.77%
2018/02/26	0	0.00	4	20.70	20.70	-4	1,176	-0.34%
2018/02/23	10	20.60	0	0.00	20.50	10	1,161	0.86%
2018/02/22	4	20.18	0	0.00	20.30	4	1,157	0.35%
2018/02/21	1	19.90	0	0.00	19.90	1	1,125	0.09%
2018/02/12	0	0.00	1	19.55	19.55	-1	1,139	-0.09%
2018/01/19	1	20.20	0	0.00	20.05	1	1,159	0.09%
2018/01/09	1	19.50	0	0.00	19.50	1	1,156	0.09%
2018/01/08	0	0.00	4	20.00	19.80	-4	1,151	-0.35%