新興 (2605)-合庫-西台中券商分點個股進出

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

新興

(2605)

可現股當沖

股價
26.15
漲跌
▲0.75
漲幅
+2.95%
成交量
10,489張
產業
上市航運類股
757人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－合庫-西台中券商分點個股進出

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

合庫-西台中券商分點個股進出
合庫-西台中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
2024/05/07	0	0.00	6	26.15	26.15	-6	9,512	-0.06%
2024/05/06	4	25.80	0	0.00	25.40	4	9,398	0.04%
2024/05/02	4	25.71	1	25.65	25.70	3	9,303	0.03%
2024/04/30	9	25.89	1	26.00	26.00	8	9,313	0.09%
2024/04/29	24	26.61	6	27.08	26.55	18	9,260	0.19%
2024/04/26	5.6	26.43	6	26.51	26.60	-0.4	9,017	0.00%
2024/04/25	1	25.70	0	0.00	25.70	1	8,833	0.01%
2024/04/24	1	25.60	9	25.92	26.15	-8	8,851	-0.09%
2024/04/23	9	25.84	9	26.40	25.90	0	8,843	0.00%
2024/04/22	23	26.31	7	26.97	26.00	16	8,812	0.18%
2024/04/19	20	26.26	27	27.04	26.60	-7	8,358	-0.08%
2024/04/18	1	25.10	0	0.00	25.15	1	7,740	0.01%
2024/04/17	3	25.47	1	25.80	25.30	2	7,806	0.03%
2024/04/16	3	25.27	0	0.00	25.25	3	7,912	0.04%
2024/04/15	1	26.50	4	26.50	26.40	-3	8,024	-0.04%
2024/04/12	5	26.28	5	26.34	26.35	0	8,064	0.00%
2024/04/11	2	25.58	16	26.08	26.10	-14	8,264	-0.17%
2024/04/09	5	24.83	6	25.01	24.95	-1	8,859	-0.01%
2024/04/03	1	23.90	0	0.00	23.90	1	9,007	0.01%
2024/03/29	1	24.10	0	0.00	24.05	1	9,291	0.01%
2024/03/27	10	24.30	0	0.00	24.35	10	9,689	0.10%
2024/03/26	3	24.42	4	24.30	24.40	-1	9,921	-0.01%
2024/03/22	1	24.75	7	24.65	25.10	-6	10,281	-0.06%
2024/03/20	2	25.25	0	0.00	25.10	2	10,917	0.02%
2024/03/19	4	25.43	5	25.66	25.70	-1	11,173	-0.01%
2024/03/15	3	24.43	0	0.00	24.55	3	12,038	0.02%
2024/03/14	2	25.23	2	25.25	25.15	0	12,882	0.00%
2024/03/13	6	25.41	0	0.00	25.35	6	14,522	0.04%
2024/03/12	3	25.87	2	26.00	25.95	1	15,324	0.01%
2024/03/11	0	0.00	5	26.15	26.35	-5	17,041	-0.03%
2024/03/08	9	25.38	12	25.68	25.35	-3	19,216	-0.02%
2024/03/07	9	25.60	1.1	26.13	25.50	8	19,921	0.04%
2024/03/06	8	26.61	1	26.35	26.35	7	20,398	0.03%
2024/03/05	14	27.21	1	27.80	27.15	13	20,507	0.06%
2024/03/04	2.1	26.91	1	27.05	27.00	1.1	20,436	0.01%
2024/03/01	5	27.33	17	27.62	27.20	-12	20,874	-0.06%
2024/02/29	17	27.56	3	28.00	27.65	14	21,012	0.07%
2024/02/27	4	27.01	4	26.89	27.05	0	20,683	0.00%
2024/02/26	4	27.44	2	27.73	27.40	2	20,529	0.01%
2024/02/23	0	0.00	2	27.20	27.25	-2	20,350	-0.01%
2024/02/22	8	27.36	1	27.65	27.10	7	20,186	0.03%
2024/02/21	2	27.50	46	27.76	27.50	-44	19,912	-0.22%
2024/02/20	0	0.00	8	26.72	26.60	-8	19,353	-0.04%
2024/02/19	0	0.00	8	25.78	25.80	-8	19,125	-0.04%
2024/02/16	0	0.00	4	24.50	24.65	-4	18,996	-0.02%
2024/02/15	1	23.75	5	23.79	24.05	-4	18,938	-0.02%
2024/02/05	1	22.85	6	22.65	22.65	-5	18,889	-0.03%
2024/02/02	2	22.85	0	0.00	22.85	2	18,942	0.01%
2024/02/01	0	0.00	2	23.43	23.45	-2	18,981	-0.01%
2024/01/31	2	22.98	0	0.00	22.90	2	18,979	0.01%
2024/01/30	2	23.40	0	0.00	23.35	2	18,961	0.01%
2024/01/29	3	23.30	1	23.70	23.70	2	18,970	0.01%
2024/01/26	1	23.20	0	0.00	23.15	1	18,972	0.01%
2024/01/25	3.6	23.47	0	0.00	23.40	3.6	18,982	0.02%
2024/01/24	0	0.00	2	24.00	23.85	-2	19,030	-0.01%
2024/01/23	3	23.57	0	0.00	23.50	3	19,036	0.02%
2024/01/22	6	23.78	0	0.00	23.80	6	19,033	0.03%
2024/01/19	0	0.00	3	23.60	23.55	-3	19,075	-0.02%
2024/01/18	5	23.62	5	23.54	23.60	0	19,136	0.00%
2024/01/16	3	23.93	0	0.00	23.80	3	19,150	0.02%
2024/01/15	1	24.60	1	24.60	24.50	0	19,233	0.00%
2024/01/12	2	24.45	0	0.00	24.45	2	19,412	0.01%
2024/01/11	2	24.45	2	24.75	24.55	0	19,744	0.00%
2024/01/10	12	24.79	2	25.40	24.70	10	19,772	0.05%
2024/01/09	5	26.11	4	26.15	25.80	1	19,675	0.01%
2024/01/08	5	26.84	2.4	26.91	26.95	2.6	19,526	0.01%
2024/01/05	5	26.97	8	27.12	27.60	-3	19,410	-0.02%
2024/01/04	44	27.25	41	27.71	27.30	3	19,050	0.02%
2024/01/03	0	0.00	6	26.16	26.20	-6	18,525	-0.03%
2024/01/02	1	25.50	5	25.70	25.60	-4	18,647	-0.02%
2023/12/29	0.4	25.40	0	0.00	25.35	0.4	18,537	0.00%
2023/12/28	4	25.25	0	0.00	25.20	4	18,565	0.02%
2023/12/27	0.2	25.70	6	25.70	25.60	-5.8	18,584	-0.03%
2023/12/26	7	25.89	5	25.90	25.80	2	18,640	0.01%
2023/12/25	14.5	25.55	0	0.00	25.55	14.5	18,655	0.08%
2023/12/22	1	26.70	7	26.83	26.70	-6	18,759	-0.03%
2023/12/21	0	0.00	1	27.25	27.05	-1	18,665	-0.01%
2023/12/20	4	26.73	4	26.64	26.80	0	18,503	0.00%
2023/12/19	6	27.14	5	26.55	26.85	1	18,498	0.01%
2023/12/18	16	28.27	92	27.32	27.55	-76	18,534	-0.41%
2023/12/15	9	27.32	2	27.40	27.20	7	18,789	0.04%
2023/12/14	16.1	27.33	7	27.25	27.30	9.1	18,972	0.05%
2023/12/13	20.2	27.91	7	28.10	27.75	13.2	19,259	0.07%
2023/12/12	39.2	27.93	5	28.02	27.90	34.2	19,542	0.18%
2023/12/11	76.4	28.28	12	28.60	27.90	64.4	19,459	0.33%
2023/12/08	116	28.34	154	28.85	29.30	-38	18,535	-0.21%	大買/大賣/
2023/12/07	92.2	27.93	22	28.07	28.10	70.2	16,888	0.42%
2023/12/06	53	28.39	56	28.81	28.50	-3	16,039	-0.02%
2023/12/05	47	28.48	69	28.55	28.80	-22	14,345	-0.15%
2023/12/04	7	24.98	68.7	25.65	26.20	-61.7	12,101	-0.51%
2023/12/01	5	24.02	18	23.86	23.85	-13	11,401	-0.11%
2023/11/30	3	22.75	1	22.80	22.60	2	10,862	0.02%
2023/11/29	1	21.80	2	21.80	22.30	-1	10,612	-0.01%
2023/11/28	6	22.28	25	22.28	22.30	-19	10,412	-0.18%
2023/11/27	8	21.66	5	21.99	21.30	3	9,810	0.03%
2023/11/22	1	20.30	0	0.00	20.30	1	9,559	0.01%
2023/11/21	1	20.50	0	0.00	20.40	1	9,592	0.01%
2023/11/17	1	20.90	6	20.72	20.70	-5	9,992	-0.05%
2023/11/15	11	20.28	0	0.00	20.15	11	10,589	0.10%
2023/11/14	0	0.00	1	20.50	20.15	-1	10,833	-0.01%
2023/11/13	5	20.09	0	0.00	20.15	5	10,833	0.05%
2023/11/10	2	20.28	0	0.00	20.25	2	10,784	0.02%
2023/11/09	8	20.73	4	20.60	20.55	4	10,716	0.04%
2023/11/08	2	21.38	0	0.00	21.25	2	10,699	0.02%
2023/11/07	3	21.75	0	0.00	21.40	3	10,703	0.03%
2023/11/03	2	21.73	1	21.95	21.70	1	10,676	0.01%
2023/11/02	21	21.50	2	21.50	21.55	19	10,640	0.18%
2023/11/01	1	21.40	0	0.00	21.25	1	10,607	0.01%
2023/10/31	4	21.75	0	0.00	21.60	4	10,527	0.04%
2023/10/30	1	21.90	1	22.35	22.30	0	10,489	0.00%
2023/10/27	2	22.23	4	22.09	22.20	-2	10,461	-0.02%
2023/10/26	5	22.25	1	22.20	22.25	4	10,411	0.04%
2023/10/24	2	22.25	3	22.65	22.95	-1	10,430	-0.01%
2023/10/23	8	22.83	2	23.03	22.70	6	10,314	0.06%
2023/10/20	15.7	23.59	4	23.96	23.90	11.7	10,141	0.12%
2023/10/19	5	24.07	23.3	24.22	24.45	-18.3	9,938	-0.18%
2023/10/18	14	23.08	4	23.20	22.75	10	9,503	0.11%
2023/10/17	3	22.77	0	0.00	22.60	3	9,367	0.03%
2023/10/16	3	23.12	1	23.55	23.10	2	9,312	0.02%
2023/10/13	3	24.07	8	23.92	23.75	-5	9,248	-0.05%
2023/10/12	3	23.42	0	0.00	23.60	3	9,136	0.03%
2023/10/11	4.3	24.07	0	0.00	23.85	4.3	9,077	0.05%
2023/10/06	22	24.08	24.4	24.23	24.30	-2.4	8,907	-0.03%
2023/10/05	2.4	23.22	3	23.43	23.10	-0.6	8,616	-0.01%
2023/10/04	2	22.90	2	23.03	22.90	0	8,536	0.00%
2023/10/02	12	22.78	0	0.00	22.55	12	8,403	0.14%
2023/09/27	9	23.98	7	23.94	23.60	2	8,122	0.02%
2023/09/26	1	23.40	0	0.00	23.30	1	7,747	0.01%
2023/09/25	1	23.55	6	23.55	23.70	-5	7,734	-0.06%
2023/09/22	5	22.77	1	22.90	22.90	4	7,662	0.05%
2023/09/21	1	24.15	8	23.46	23.30	-7	7,516	-0.09%
2023/09/20	12	24.54	10	24.62	23.85	2	7,195	0.03%
2023/09/19	10	24.22	16	24.07	23.85	-6	6,443	-0.09%
2023/09/18	20	23.99	8	23.95	23.70	12	6,102	0.20%
2023/09/15	5	23.21	15	23.85	24.30	-10	5,512	-0.18%
2023/09/14	9	21.91	4	21.96	22.10	5	4,726	0.11%
2023/09/12	1	20.30	1	20.85	20.80	0	4,367	0.00%
2023/09/08	6	21.15	8	21.03	20.85	-2	4,365	-0.05%
2023/09/07	1	20.65	0	0.00	20.50	1	4,285	0.02%
2023/09/06	0	0.00	31	21.06	20.95	-31	4,247	-0.73%
2023/09/05	3	20.60	1	20.70	20.60	2	4,136	0.05%
2023/08/30	2	20.05	2	20.00	20.15	0	4,135	0.00%
2023/08/29	1	19.65	2	19.95	20.00	-1	4,128	-0.02%
2023/08/28	3	19.50	0	0.00	19.50	3	4,147	0.07%
2023/08/24	7	20.36	3	20.40	20.10	4	4,108	0.10%
2023/08/23	6	21.35	16	21.60	21.25	-10	4,004	-0.25%
2023/08/22	2	20.60	10	20.92	21.15	-8	3,712	-0.22%
2023/08/21	23	19.94	1	19.75	19.85	22	3,431	0.64%
2023/08/18	1	20.45	39	20.28	20.95	-38	2,996	-1.27%
2023/08/17	0	0.00	15	19.00	19.05	-15	2,698	-0.56%
2023/08/14	15	18.25	0	0.00	18.15	15	2,692	0.56%
2023/08/10	2	18.70	0	0.00	18.90	2	2,633	0.08%
2023/08/07	0	0.00	1	18.90	18.95	-1	2,711	-0.04%
2023/08/02	0	0.00	1	19.40	19.10	-1	2,817	-0.04%
2023/07/31	3	18.83	0	0.00	18.80	3	2,774	0.11%
2023/07/28	2	19.25	2	19.80	19.30	0	2,744	0.00%
2023/07/27	1	18.70	0	0.00	18.95	1	2,658	0.04%
2023/07/19	5	18.93	0	0.00	18.75	5	2,738	0.18%
2023/07/18	0	0.00	1	18.85	18.80	-1	2,758	-0.04%
2023/07/14	0	0.00	1	18.75	19.00	-1	2,789	-0.04%
2023/07/13	2	18.85	1	18.90	18.70	1	2,823	0.04%
2023/07/12	3	19.17	0	0.00	19.05	3	2,822	0.11%
2023/07/07	23	19.80	0	0.00	19.80	23	2,903	0.79%
2023/07/06	2	20.08	1	20.20	20.10	1	2,903	0.03%
2023/07/05	1	20.30	0	0.00	20.35	1	2,950	0.03%
2023/07/04	0	0.00	1	20.70	20.60	-1	3,031	-0.03%
2023/07/03	2	20.88	21	21.04	20.80	-19	3,184	-0.60%
2023/06/30	1	20.10	0	0.00	20.10	1	3,158	0.03%
2023/06/29	0	0.00	1	20.10	20.05	-1	3,146	-0.03%
2023/06/28	4	20.56	0	0.00	20.55	4	3,170	0.13%
2023/06/27	23	20.90	14	21.10	20.75	9	3,263	0.28%
2023/06/26	0	0.00	7	21.46	21.25	-7	3,363	-0.21%
2023/06/21	24	20.91	0	0.00	20.90	24	3,397	0.71%
2023/06/20	0	0.00	3	21.20	21.15	-3	3,528	-0.09%
2023/06/19	3	21.43	2	21.25	21.20	1	3,763	0.03%
2023/06/15	0	0.00	3	21.75	21.50	-3	3,854	-0.08%
2023/06/14	0	0.00	1	21.60	21.60	-1	3,950	-0.03%
2023/06/12	8	21.30	0	0.00	21.25	8	4,440	0.18%
2023/06/09	5	21.65	0	0.00	21.60	5	4,557	0.11%
2023/06/08	2	21.73	1	22.10	21.75	1	4,624	0.02%
2023/06/06	1	21.10	3	21.13	21.20	-2	4,833	-0.04%
2023/06/05	0	0.00	2	20.85	20.85	-2	5,025	-0.04%
2023/06/01	1	20.40	0	0.00	20.45	1	5,466	0.02%
2023/05/31	0	0.00	3	21.05	20.80	-3	5,852	-0.05%
2023/05/30	2	21.13	0	0.00	21.05	2	6,669	0.03%
2023/05/29	0	0.00	6	21.35	21.45	-6	7,857	-0.08%
2023/05/26	9	21.51	0	0.00	21.40	9	8,511	0.11%
2023/05/25	3	22.13	1	22.05	22.00	2	8,858	0.02%
2023/05/23	6	22.45	0	0.00	22.30	6	8,896	0.07%
2023/05/22	0	0.00	1	22.50	22.50	-1	8,899	-0.01%
2023/05/18	0	0.00	1	22.50	22.30	-1	8,931	-0.01%
2023/05/17	1	22.20	1	22.30	22.40	0	8,929	0.00%
2023/05/15	0	0.00	1	21.65	21.90	-1	8,918	-0.01%
2023/05/10	1	22.45	2	22.45	22.45	-1	8,826	-0.01%
2023/05/03	1	21.60	0	0.00	21.65	1	8,753	0.01%
2023/05/02	11	22.00	0	0.00	22.20	11	8,780	0.13%
2023/04/26	0	0.00	17	22.11	22.25	-17	8,721	-0.19%
2023/04/25	3	22.35	0	0.00	22.40	3	8,694	0.03%
2023/04/20	2	23.85	0	0.00	23.80	2	8,623	0.02%
2023/04/19	1	24.15	5	24.30	24.15	-4	8,602	-0.05%
2023/04/18	3	24.60	0	0.00	24.50	3	8,575	0.03%
2023/04/14	0	0.00	1	25.00	25.20	-1	8,534	-0.01%
2023/04/13	6	25.17	0	0.00	25.10	6	8,531	0.07%
2023/04/12	1	25.00	0	0.00	25.30	1	8,487	0.01%
2023/04/11	1	25.30	0	0.00	25.40	1	8,461	0.01%
2023/04/10	1	25.45	0	25.60	25.60	1	8,468	0.01%
2023/04/07	5	25.70	0	0.00	25.70	5	8,480	0.06%
2023/04/06	0	25.45	7	25.52	25.50	-7	8,432	-0.08%
2023/03/31	0	0.00	3	24.60	24.75	-3	8,349	-0.04%
2023/03/30	0	0.00	3	24.50	24.45	-3	8,645	-0.03%
2023/03/29	53	24.34	0	0.00	24.45	53	8,700	0.61%
2023/03/28	8	24.56	0	0.00	24.35	8	8,788	0.09%
2023/03/27	1	24.00	11	24.79	24.90	-10	8,738	-0.11%
2023/03/24	2	23.85	1	23.90	24.00	1	8,728	0.01%
2023/03/23	8	23.81	2	23.70	23.75	6	8,719	0.07%
2023/03/22	4	25.64	6	25.80	24.85	-2	8,581	-0.02%
2023/03/20	5	24.45	0	0.00	24.45	5	8,336	0.06%
2023/03/17	1	24.65	0	0.00	24.65	1	8,284	0.01%
2023/03/16	0	0.00	16	26.08	25.10	-16	8,185	-0.20%
2023/03/15	2	25.95	4	25.65	25.90	-2	7,998	-0.03%
2023/03/14	12	24.83	3	24.42	25.00	9	7,709	0.12%
2023/03/13	1	24.30	0	0.00	24.60	1	7,587	0.01%
2023/03/10	15	25.13	3	25.30	25.00	12	7,522	0.16%
2023/03/09	2	25.88	0	0.00	25.50	2	7,367	0.03%
2023/03/08	1	25.80	7	25.64	25.65	-6	7,310	-0.08%
2023/03/07	0	0.00	25	26.48	26.45	-25	7,152	-0.35%
2023/03/06	7	26.49	10	26.36	26.85	-3	7,073	-0.04%
2023/03/03	25	26.51	22	26.39	27.00	3	6,800	0.04%
2023/03/02	33	26.41	28	26.31	26.10	5	6,399	0.08%
2023/03/01	52	26.32	19	26.77	25.40	33	5,622	0.59%
2023/02/24	4	24.93	116	24.87	25.70	-112	4,432	-2.53%	大賣/鉅額交易
2023/02/23	103	23.38	401	22.74	23.40	-298	3,756	-7.93%	大買/大賣/鉅額交易
2023/02/22	0	0.00	2	21.50	21.30	-2	3,407	-0.06%
2023/02/21	1	21.00	1	21.30	21.25	0	3,384	0.00%
2023/02/20	0	0.00	1	21.10	21.00	-1	3,461	-0.03%
2023/02/16	0	0.00	6	20.84	20.80	-6	3,472	-0.17%
2023/02/10	1	19.85	3	19.85	19.85	-2	3,590	-0.06%
2023/02/09	0	0.00	1	20.60	20.30	-1	3,628	-0.03%
2023/02/03	2	20.38	0	0.00	20.40	2	3,691	0.05%
2023/02/02	3	20.33	0	0.00	20.35	3	3,683	0.08%
2023/02/01	1	20.30	3	20.43	20.40	-2	3,684	-0.05%
2023/01/31	2	19.60	8	19.97	20.20	-6	3,663	-0.16%
2023/01/17	1	19.25	0	0.00	19.20	1	3,629	0.03%
2023/01/16	0	0.00	1	19.05	19.00	-1	3,646	-0.03%
2023/01/06	6	18.89	1	19.00	19.05	5	3,705	0.13%
2023/01/05	1	19.05	20	19.00	19.00	-19	3,739	-0.51%
2023/01/04	6	19.28	2	19.30	19.20	4	3,734	0.11%
2023/01/03	1	19.65	0	0.00	19.65	1	3,725	0.03%
2022/12/30	3	20.07	0	0.00	20.00	3	3,718	0.08%
2022/12/29	3	20.27	0	0.00	20.15	3	3,720	0.08%
2022/12/27	2	20.50	4	21.06	20.65	-2	3,757	-0.05%
2022/12/26	24	20.54	0	0.00	20.30	24	3,714	0.65%
2022/12/23	2	20.70	0	0.00	20.65	2	3,703	0.05%
2022/12/22	4	21.33	5	21.50	21.40	-1	3,650	-0.03%
2022/12/20	0	0.00	4	20.78	20.10	-4	3,388	-0.12%
2022/12/19	8	20.42	4	20.46	20.05	4	3,370	0.12%
2022/12/16	10	20.90	1	20.80	20.65	9	3,428	0.26%
2022/12/15	0	0.00	6	20.47	20.45	-6	3,384	-0.18%
2022/12/14	3	19.87	2	19.98	19.95	1	3,491	0.03%
2022/12/13	1	20.00	6	20.12	20.10	-5	3,492	-0.14%
2022/12/09	0	0.00	23	19.55	19.60	-23	3,547	-0.65%
2022/12/07	1	18.90	1	19.40	18.90	0	3,746	0.00%
2022/12/06	25	19.32	0	0.00	19.15	25	3,731	0.67%
2022/12/02	2	19.83	0	0.00	19.75	2	3,727	0.05%
2022/12/01	0	0.00	20	20.60	20.20	-20	3,716	-0.54%
2022/11/29	2	19.80	3	19.97	20.10	-1	3,683	-0.03%
2022/11/28	3	19.40	0	0.00	19.45	3	3,679	0.08%
2022/11/25	0	0.00	4	19.91	19.95	-4	3,683	-0.11%
2022/11/24	0	0.00	15	19.25	19.45	-15	3,637	-0.41%
2022/11/23	0	0.00	3	19.20	19.25	-3	3,630	-0.08%
2022/11/22	2	18.60	0	0.00	18.40	2	3,625	0.06%
2022/11/18	2	18.48	0	0.00	18.45	2	3,683	0.05%
2022/11/16	1	19.05	1	19.50	19.05	0	3,815	0.00%
2022/11/15	2	19.05	0	0.00	19.00	2	3,824	0.05%
2022/11/11	1	18.80	1	19.20	18.75	0	4,545	0.00%
2022/11/10	0	0.00	1	18.65	18.65	-1	4,525	-0.02%
2022/11/09	1	18.45	0	0.00	18.35	1	4,511	0.02%
2022/11/08	0	0.00	3	18.93	18.70	-3	4,494	-0.07%
2022/11/07	2	18.40	3	18.32	18.45	-1	4,462	-0.02%
2022/11/04	3	17.85	2	17.88	17.70	1	4,449	0.02%
2022/11/01	0.2	17.60	0	0.00	17.50	0.2	4,426	0.00%
2022/10/31	1	17.65	0	0.00	17.65	1	4,442	0.02%
2022/10/28	1	18.10	0	0.00	17.90	1	4,494	0.02%
2022/10/27	1	18.20	1	18.30	18.40	0	4,523	0.00%
2022/10/26	2	18.10	2	18.23	18.30	0	4,565	0.00%
2022/10/20	3	17.82	2	17.95	18.10	1	4,660	0.02%
2022/10/19	1	18.40	0	0.00	18.35	1	4,747	0.02%
2022/10/18	0	0.00	1	18.40	18.40	-1	4,838	-0.02%
2022/10/17	4	17.60	3	17.73	18.00	1	5,177	0.02%
2022/10/14	0	0.00	1	18.60	18.65	-1	5,538	-0.02%
2022/10/13	2	17.95	0	0.00	17.45	2	5,626	0.04%
2022/10/11	0	0.00	1	19.20	19.30	-1	5,650	-0.02%
2022/10/06	1	19.80	2	19.83	19.85	-1	5,659	-0.02%
2022/10/05	3	19.55	2	19.65	19.55	1	5,671	0.02%
2022/09/29	1	18.70	0	0.00	18.50	1	5,621	0.02%
2022/09/28	4	19.28	0	0.00	18.60	4	5,604	0.07%
2022/09/27	2	20.00	1	20.10	20.05	1	5,577	0.02%
2022/09/26	23	20.38	3	20.40	19.85	20	5,552	0.36%
2022/09/23	0	0.00	2	21.50	21.30	-2	5,520	-0.04%
2022/09/21	0	0.00	32	21.49	21.40	-32	5,394	-0.59%
2022/09/20	1	20.90	0	0.00	20.90	1	5,261	0.02%
2022/09/19	21	20.76	0	0.00	20.65	21	5,321	0.39%
2022/09/15	0	0.00	21	22.08	21.75	-21	5,368	-0.39%
2022/09/14	5	20.70	0	0.00	20.75	5	5,276	0.09%
2022/09/13	1	20.40	0	0.00	20.45	1	5,284	0.02%
2022/09/12	0	0.00	1	20.40	20.50	-1	5,378	-0.02%
2022/09/07	42.6	19.80	9	19.81	19.85	33.6	5,483	0.61%
2022/09/06	1	20.10	3	20.32	20.10	-2	5,500	-0.04%
2022/09/05	5	20.30	0	0.00	20.10	5	5,528	0.09%
2022/09/02	103	20.45	0	0.00	20.20	103	5,542	1.86%	大買/鉅額交易
2022/09/01	23	20.80	1	20.95	20.75	22	5,521	0.40%
2022/08/30	50	21.50	0	0.00	21.55	50	5,504	0.91%
2022/08/29	3	21.57	20	21.55	21.55	-17	5,509	-0.31%
2022/08/26	6	22.88	2	22.95	22.90	4	5,457	0.07%
2022/08/24	4	23.31	2	23.25	23.15	2	5,448	0.04%
2022/08/23	8	24.12	0	0.00	23.70	8	5,430	0.15%
2022/08/22	59	23.54	11	23.45	23.95	48	5,325	0.90%
2022/08/19	11	24.66	122	24.80	24.20	-111	5,266	-2.11%	大賣/鉅額交易
2022/08/18	143	24.14	5	23.74	24.75	138	4,912	2.81%	大買/鉅額交易
2022/08/17	2	22.58	0	0.00	22.50	2	4,621	0.04%
2022/08/16	0	0.00	0	22.70	22.65	0	4,660	0.00%
2022/08/15	0	0.00	46.7	22.05	22.45	-46.7	4,882	-0.96%
2022/08/11	3	22.42	0	0.00	22.40	3	5,046	0.06%
2022/08/04	6	22.55	7	22.21	22.60	-1	5,434	-0.02%
2022/08/03	1	23.00	0	0.00	22.95	1	5,635	0.02%
2022/07/29	0	0.00	10	23.55	23.70	-10	6,043	-0.17%
2022/07/28	0	0.00	1	23.45	23.50	-1	6,318	-0.02%
2022/07/26	2	24.20	39	24.23	23.60	-37	6,987	-0.53%
2022/07/22	65	25.79	2	25.38	25.50	63	7,465	0.84%
2022/07/21	131	24.85	1	24.85	24.85	130	7,566	1.72%	大買/鉅額交易
2022/07/20	1	23.10	7	22.52	22.60	-6	7,556	-0.08%
2022/07/19	3	21.57	1	21.80	21.50	2	7,949	0.03%
2022/07/18	0	0.00	32	20.96	20.95	-32	9,460	-0.34%
2022/07/12	1	20.50	0	0.00	19.75	1	11,648	0.01%
2022/07/08	0	0.00	2	20.93	21.00	-2	11,738	-0.02%
2022/07/07	6	20.21	5	20.25	20.40	1	11,743	0.01%
2022/07/06	0	0.00	2	20.33	20.15	-2	11,747	-0.02%
2022/07/05	3	19.95	3	20.22	20.45	0	11,756	0.00%
2022/07/04	8.8	19.60	4	19.83	19.75	4.8	11,744	0.04%
2022/07/01	1.5	19.69	0.8	19.70	19.20	0.8	11,731	0.01%
2022/06/30	1.2	20.89	0	0.00	20.40	1.2	11,679	0.01%
2022/06/29	1	21.20	0	0.00	21.20	1	11,651	0.01%
2022/06/28	3	21.60	0.2	21.80	21.85	2.8	11,632	0.02%
2022/06/27	0.6	21.80	0	0.00	21.90	0.6	11,618	0.01%
2022/06/24	0	0.00	1.3	20.81	20.80	-1.3	11,560	-0.01%
2022/06/23	0.3	20.45	0	0.00	20.25	0.3	11,530	0.00%
2022/06/22	2.1	20.94	0	0.00	20.80	2.1	11,492	0.02%
2022/06/21	2.7	21.24	5	21.50	21.55	-2.3	11,420	-0.02%
2022/06/17	1.1	22.75	0	0.00	22.60	1.1	11,316	0.01%
2022/06/16	0	0.00	9	24.20	22.95	-9	11,333	-0.08%
2022/06/13	2	24.70	1	24.50	24.50	1	11,431	0.01%
2022/06/10	2	25.63	0	0.00	25.70	2	11,566	0.02%
2022/06/09	1.1	26.03	0	0.00	26.00	1.1	11,788	0.01%
2022/06/08	0.5	26.72	0	0.00	26.55	0.5	12,167	0.00%
2022/06/07	13.2	26.52	0.1	26.95	26.55	13.2	12,938	0.10%
2022/06/06	2	27.10	0.1	27.25	26.95	1.9	13,067	0.01%
2022/06/02	0.4	27.10	0	0.00	27.00	0.4	13,199	0.00%
2022/05/27	0	0.00	0	26.90	26.85	0	13,520	0.00%
2022/05/26	2	27.35	3	27.17	27.00	-1	13,610	-0.01%
2022/05/25	11	27.04	11	26.90	26.95	0	13,824	0.00%
2022/05/24	0	0.00	2	27.02	27.10	-2	13,941	-0.01%
2022/05/23	1	27.55	4	26.84	26.85	-3	14,091	-0.02%
2022/05/20	1	26.60	0	0.00	26.05	1	13,981	0.01%
2022/05/18	5	26.55	1	26.70	26.50	4	14,198	0.03%
2022/05/17	2	26.38	0	0.00	26.10	2	14,197	0.01%
2022/05/13	5	27.07	0	27.00	26.65	5	14,126	0.04%
2022/05/12	4	26.63	0	0.00	26.50	4	14,044	0.03%
2022/05/11	5	27.77	6	28.10	27.90	-1	13,901	-0.01%
2022/05/10	11	29.80	10	29.50	29.25	1	13,714	0.01%
2022/05/09	8	29.93	13	29.33	29.20	-5	13,542	-0.04%
2022/05/06	1	29.60	0	0.00	30.15	1	13,483	0.01%
2022/05/05	9	30.29	9	30.46	30.40	0	13,386	0.00%
2022/05/04	22	30.95	23	30.75	30.20	-1	13,143	-0.01%
2022/05/03	17	29.32	21	29.19	29.50	-4	12,726	-0.03%
2022/04/29	21	29.31	26	29.79	30.05	-5	12,531	-0.04%
2022/04/28	19	28.32	11	28.37	28.25	8	12,190	0.07%
2022/04/27	15	29.03	16	28.67	28.75	-1	11,951	-0.01%
2022/04/26	0	0.00	8	29.34	28.40	-8	11,537	-0.07%
2022/04/25	10.5	31.09	19	31.44	30.50	-8.5	11,187	-0.08%
2022/04/22	46	32.88	83	32.83	33.00	-37	10,690	-0.35%
2022/04/21	66.5	31.31	16	31.20	31.95	50.5	9,153	0.55%
2022/04/20	15	29.61	19	29.93	29.20	-4	8,103	-0.05%
2022/04/19	3	28.23	0	0.00	28.15	3	7,118	0.04%
2022/04/18	0	0.00	3	27.40	27.30	-3	7,038	-0.04%
2022/04/15	4	28.00	3	28.02	27.75	1	7,025	0.01%
2022/04/14	1	27.20	1	27.40	27.30	0	6,965	0.00%
2022/04/13	5	26.78	2	26.70	27.05	3	6,963	0.04%
2022/04/12	2	26.03	4	26.00	25.90	-2	6,961	-0.03%
2022/04/11	0	0.00	1	27.30	26.50	-1	6,973	-0.01%
2022/04/08	1	27.00	1	26.95	26.90	0	6,999	0.00%
2022/04/06	1	27.30	36	27.34	27.30	-35	7,050	-0.50%
2022/03/30	0	28.05	0	0.00	27.95	0	7,259	0.00%
2022/03/29	1	27.90	0	0.00	27.90	1	7,322	0.01%
2022/03/25	1	27.80	0	0.00	27.85	1	7,742	0.01%
2022/03/23	0	0.00	1	28.90	28.75	-1	7,841	-0.01%
2022/03/22	1	28.60	0	0.00	28.60	1	7,898	0.01%
2022/03/21	1	28.85	4	28.90	28.95	-3	8,006	-0.04%
2022/03/18	0	0.00	2	28.05	28.85	-2	8,035	-0.02%
2022/03/17	0	0.00	3	28.10	28.25	-3	8,065	-0.04%
2022/03/16	0	0.00	5	27.40	27.50	-5	8,091	-0.06%
2022/03/15	7	27.63	0	0.00	27.40	7	8,137	0.09%
2022/03/11	1	29.10	0	0.00	29.60	1	8,444	0.01%
2022/03/10	6	30.46	11	29.61	30.00	-5	8,269	-0.06%
2022/03/09	0	0.00	4	28.04	28.15	-4	7,648	-0.05%
2022/03/08	3	27.07	10	27.91	26.90	-7	7,804	-0.09%
2022/03/07	11	27.96	0	0.00	28.00	11	7,813	0.14%
2022/03/04	2	28.40	1	28.50	28.40	1	7,872	0.01%
2022/03/03	6	28.68	2	28.65	28.60	4	7,866	0.05%
2022/03/02	5	28.45	5	28.25	27.85	0	7,971	0.00%
2022/03/01	1	28.15	2	28.63	28.15	-1	8,153	-0.01%
2022/02/25	5	28.40	8	28.46	28.20	-3	8,264	-0.04%
2022/02/24	16	28.49	15	27.92	27.30	1	8,173	0.01%
2022/02/23	3	28.60	1	28.80	28.15	2	8,174	0.02%
2022/02/22	0	0.00	1	27.55	27.50	-1	8,051	-0.01%
2022/02/21	3	28.30	4	28.50	28.20	-1	8,013	-0.01%
2022/02/18	3	28.00	4	27.96	28.00	-1	7,872	-0.01%
2022/02/16	0	0.00	2	27.25	27.25	-2	7,942	-0.03%
2022/02/08	2	26.30	14	26.20	26.40	-12	8,857	-0.14%
2022/02/07	1	25.75	3	25.65	25.70	-2	8,953	-0.02%
2022/01/26	1	24.70	0	0.00	24.55	1	9,350	0.01%
2022/01/25	1	24.50	0	0.00	24.05	1	9,484	0.01%
2022/01/24	1	25.05	0	0.00	25.15	1	9,524	0.01%
2022/01/21	12	25.71	0	0.00	25.25	12	9,680	0.12%
2022/01/20	2	26.25	1	26.10	26.45	1	9,740	0.01%
2022/01/17	1	27.20	2	27.15	27.15	-1	10,344	-0.01%
2022/01/14	1	26.70	5	27.15	27.05	-4	10,580	-0.04%
2022/01/13	5	27.40	1	27.25	27.10	4	10,729	0.04%
2022/01/12	3	27.38	1	27.25	27.25	2	10,847	0.02%
2022/01/07	3	28.08	0	0.00	27.95	3	11,551	0.03%
2022/01/06	0	0.00	10	28.80	28.75	-10	11,917	-0.08%
2022/01/05	1	28.90	6	28.95	28.90	-5	12,229	-0.04%
2022/01/03	3	28.88	0	0.00	29.00	3	13,097	0.02%
2021/12/30	0	0.00	4	29.30	29.20	-4	13,938	-0.03%
2021/12/28	20	29.43	4	29.64	29.25	16	14,596	0.11%
2021/12/27	0	0.00	6	29.65	29.25	-6	15,436	-0.04%
2021/12/24	6	29.90	0	0.00	29.55	6	16,233	0.04%
2021/12/23	4	30.23	4	30.35	30.00	0	17,091	0.00%
2021/12/22	11	30.75	7	30.71	30.60	4	17,714	0.02%
2021/12/21	11	31.18	5	31.04	31.35	6	17,683	0.03%
2021/12/20	1	29.60	0	0.00	29.75	1	17,477	0.01%
2021/12/17	2	30.30	6	30.31	29.95	-4	17,573	-0.02%
2021/12/16	3	29.70	0.2	29.80	29.60	2.8	17,526	0.02%
2021/12/15	0.2	29.00	3	29.97	29.75	-2.8	17,501	-0.02%
2021/12/14	5	29.19	0	0.00	29.00	5	17,464	0.03%
2021/12/13	6	30.22	7	30.55	30.55	-1	17,450	-0.01%
2021/12/10	0	0.00	7	30.69	30.60	-7	17,505	-0.04%
2021/12/09	9	31.08	0	0.00	31.10	9	17,714	0.05%
2021/12/08	19	31.20	27	31.87	31.20	-8	17,835	-0.04%
2021/12/07	3	30.22	6	30.52	30.95	-3	17,465	-0.02%
2021/12/06	0	0.00	24.5	29.89	30.05	-24.5	17,332	-0.14%
2021/12/03	4.5	29.07	1	29.75	28.80	3.5	17,262	0.02%
2021/12/02	8	29.35	10	29.60	29.40	-2	17,458	-0.01%
2021/12/01	9	28.18	6	28.68	28.65	3	17,372	0.02%
2021/11/30	6	28.63	30	28.66	29.00	-24	17,498	-0.14%
2021/11/29	3	27.33	0	0.00	27.15	3	17,572	0.02%
2021/11/26	17	27.86	10	28.21	27.40	7	17,809	0.04%
2021/11/25	38	29.33	4	28.85	28.85	34	17,935	0.19%
2021/11/24	7	28.86	5	29.91	30.05	2	18,295	0.01%
2021/11/23	5	28.35	11	28.62	28.70	-6	18,414	-0.03%
2021/11/22	1	27.75	13	28.18	28.00	-12	19,057	-0.06%
2021/11/19	13	27.86	2	28.55	27.70	11	20,488	0.05%
2021/11/18	2	28.75	3	28.68	28.55	-1	22,165	0.00%
2021/11/17	3	28.67	2	28.25	28.35	1	22,237	0.00%
2021/11/16	14	29.60	14	29.49	29.50	0	22,449	0.00%
2021/11/15	22	29.42	20	28.55	28.55	2	22,949	0.01%
2021/11/11	20	29.30	40	29.79	29.30	-20	23,441	-0.09%
2021/11/10	34	29.88	12	30.06	29.60	22	23,428	0.09%
2021/11/09	25	30.16	1	30.05	30.00	24	23,447	0.10%
2021/11/08	0	0.00	8	29.21	29.70	-8	23,286	-0.03%
2021/11/05	1	28.15	3	27.98	28.40	-2	23,459	-0.01%
2021/11/04	4	28.93	2	28.40	28.35	2	23,601	0.01%
2021/11/03	15	28.74	8	29.57	28.60	7	23,613	0.03%
2021/11/02	1	28.40	2	28.60	28.15	-1	23,632	0.00%
2021/11/01	1	27.75	3	27.90	27.80	-2	23,536	-0.01%
2021/10/29	6	27.63	0	0.00	27.70	6	23,490	0.03%
2021/10/28	2	27.48	3	27.67	27.40	-1	23,422	0.00%
2021/10/27	4	27.59	1	28.15	27.50	3	23,567	0.01%
2021/10/26	1	28.20	1	28.00	28.85	0	24,010	0.00%
2021/10/25	3	28.22	1	27.55	28.05	2	24,425	0.01%
2021/10/22	2.2	27.39	8	27.62	27.40	-5.9	24,559	-0.02%
2021/10/21	1	29.35	0	0.00	29.00	1	24,781	0.00%
2021/10/20	0	0.00	5	29.65	28.85	-5	24,809	-0.02%
2021/10/19	10	29.44	13	29.30	29.15	-3	25,173	-0.01%
2021/10/18	5	28.84	6	28.98	29.20	-1	25,495	0.00%
2021/10/15	2	30.85	2	31.10	30.70	0	25,478	0.00%
2021/10/14	37	31.19	57	31.53	30.90	-20	25,577	-0.08%
2021/10/13	12	33.05	11	32.66	31.90	1	25,525	0.00%
2021/10/12	22	34.03	28	34.02	33.65	-6	26,659	-0.02%
2021/10/08	41	36.72	49	36.53	36.25	-8	27,292	-0.03%
2021/10/07	16	35.72	13	36.25	36.40	3	27,775	0.01%
2021/10/06	65	35.61	65	34.55	34.00	0	27,723	0.00%
2021/10/05	72	35.13	71	35.57	35.95	1	28,502	0.00%
2021/10/04	132	35.66	127	36.49	36.50	5	28,379	0.02%	大買/大賣/
2021/10/01	54	37.66	77	36.53	35.90	-23	27,858	-0.08%
2021/09/30	51	38.41	47.2	37.62	39.85	3.8	27,282	0.01%
2021/09/29	29	37.71	26.1	36.63	36.25	2.9	26,780	0.01%
2021/09/28	2	35.40	0	0.00	35.50	2	26,681	0.01%
2021/09/27	1	37.50	1	37.05	36.50	0	26,967	0.00%
2021/09/24	6	37.05	7	37.16	37.05	-1	27,389	0.00%
2021/09/22	1	35.50	0	0.00	35.45	1	28,899	0.00%
2021/09/17	5	36.40	5	36.15	36.40	0	29,389	0.00%
2021/09/16	6	36.48	5	36.10	36.10	1	29,676	0.00%
2021/09/15	1	36.30	0	0.00	37.05	1	31,292	0.00%
2021/09/14	2	37.50	2	38.05	37.00	0	33,519	0.00%
2021/09/13	13	37.22	5	37.60	37.20	8	34,893	0.02%
2021/09/10	1	35.90	1	35.60	35.85	0	35,042	0.00%
2021/09/09	5	35.46	1	35.60	35.30	4	35,802	0.01%
2021/09/08	17.3	36.14	28	35.80	36.20	-10.7	36,746	-0.03%
2021/09/07	31	37.21	47	37.19	36.35	-16	37,562	-0.04%
2021/09/06	3	36.00	13.5	36.83	35.80	-10.5	38,023	-0.03%
2021/09/03	3	37.73	9	37.43	37.70	-6	38,313	-0.02%
2021/09/02	2	39.00	2	39.08	38.90	0	38,214	0.00%
2021/09/01	2.9	39.36	0	0.00	38.50	2.9	38,146	0.01%
2021/08/31	8	41.22	6	40.50	40.40	2	38,165	0.01%
2021/08/30	20	42.53	4	42.89	41.60	16	38,191	0.04%
2021/08/27	15	41.60	10	41.88	41.00	5	37,861	0.01%
2021/08/26	10.3	43.23	16	43.43	42.75	-5.7	37,985	-0.02%
2021/08/25	48	42.60	20	42.10	43.10	28	38,102	0.07%
2021/08/24	67	41.75	63	41.39	43.25	4	36,942	0.01%
2021/08/23	0	0.00	4	39.06	39.35	-4	35,626	-0.01%
2021/08/20	10	35.33	13	35.62	35.80	-3	35,917	-0.01%
2021/08/19	23	36.40	43	35.67	34.50	-20	36,090	-0.06%
2021/08/18	26	34.89	11	34.73	35.70	15	35,873	0.04%
2021/08/17	12	34.93	0	0.00	33.10	12	36,218	0.03%
2021/08/16	2	34.78	3	33.77	33.95	-1	37,250	0.00%
2021/08/13	1	35.65	11	36.31	34.90	-10	37,687	-0.03%
2021/08/12	10	35.46	2	36.05	35.95	8	37,874	0.02%
2021/08/11	16	35.96	21	35.30	35.40	-5	38,208	-0.01%
2021/08/10	21	37.99	1	37.10	37.10	20	38,133	0.05%
2021/08/09	0	0.00	3	38.78	38.20	-3	38,463	-0.01%
2021/08/06	19	39.59	35	39.32	38.25	-16	38,865	-0.04%
2021/08/04	3	38.62	2	38.75	38.50	1	39,050	0.00%
2021/08/03	0	0.00	1	38.20	38.25	-1	40,143	0.00%
2021/08/02	0	0.00	12	38.41	38.90	-12	40,483	-0.03%
2021/07/30	12	39.84	31	39.35	38.40	-19	40,492	-0.05%
2021/07/29	38	40.39	20	40.94	41.90	18	40,012	0.04%
2021/07/28	15	37.87	12	38.07	38.20	3	39,583	0.01%
2021/07/27	8	38.96	8	38.58	37.65	0	39,417	0.00%
2021/07/26	4	39.58	9	39.49	38.60	-5	39,346	-0.01%
2021/07/23	21	40.88	6	41.14	40.30	15	39,342	0.04%
2021/07/22	32	38.75	12	39.22	39.90	20	39,101	0.05%
2021/07/21	37	41.27	32	39.45	38.75	5	38,911	0.01%
2021/07/20	14	41.39	13	41.55	41.35	1	38,951	0.00%
2021/07/19	16	44.66	5	44.42	43.75	11	40,114	0.03%
2021/07/16	98	47.33	80	47.23	44.85	18	41,146	0.04%
2021/07/15	23	45.12	4.1	45.34	46.40	18.9	41,185	0.05%
2021/07/14	37	42.30	13	43.17	42.20	24	42,389	0.06%
2021/07/13	11	44.36	13	43.87	43.00	-2	42,183	0.00%
2021/07/12	62	49.21	52	46.79	46.40	10	42,060	0.02%
2021/07/09	29.1	49.33	38	49.00	49.00	-8.9	41,030	-0.02%
2021/07/08	10	48.63	22	48.69	50.90	-12	41,077	-0.03%
2021/07/07	29	48.05	4	49.65	46.35	25	40,963	0.06%
2021/07/06	23	47.47	32.3	48.53	47.70	-9.3	40,853	-0.02%
2021/07/05	33	49.72	11	48.74	49.00	22	40,576	0.05%
2021/07/02	12.3	55.21	23	54.74	54.00	-10.7	40,090	-0.03%
2021/07/01	90	56.52	56.1	56.15	56.50	33.9	39,808	0.09%
2021/06/30	38	51.48	47.1	52.20	53.90	-9.1	39,398	-0.02%
2021/06/29	37.1	52.23	56	51.14	51.90	-18.9	38,902	-0.05%
2021/06/28	4	49.45	5.2	48.40	49.90	-1.2	38,022	0.00%
2021/06/25	20	45.40	6.2	45.40	45.40	13.8	37,521	0.04%
2021/06/24	27	39.85	44.5	40.77	41.30	-17.5	37,242	-0.05%
2021/06/23	112	37.61	84	37.40	37.55	28	35,612	0.08%	大買/
2021/06/22	55.2	39.77	75	39.67	39.90	-19.8	33,373	-0.06%
2021/06/21	14	36.23	14	36.30	36.30	0	31,830	0.00%
2021/06/18	10	30.90	52	32.27	33.00	-42	31,713	-0.13%
2021/06/17	35	29.67	33	29.70	30.00	2	31,502	0.01%
2021/06/16	24	29.03	32	28.94	28.50	-8	30,980	-0.03%
2021/06/15	43	28.91	18	28.71	29.45	25	30,498	0.08%
2021/06/11	13	27.97	6	27.47	27.25	7	29,919	0.02%
2021/06/09	12	26.04	2	26.10	26.20	10	31,097	0.03%
2021/06/08	11	27.37	3	26.75	26.80	8	30,947	0.03%
2021/06/07	4	25.95	7	26.55	26.20	-3	30,768	-0.01%
2021/06/04	6	28.06	2	27.30	27.20	4	30,468	0.01%
2021/06/03	8	28.71	2	28.68	28.75	6	30,316	0.02%
2021/06/02	12	28.56	23	28.86	28.75	-11	30,021	-0.04%
2021/06/01	20	26.67	9	26.76	27.60	11	29,193	0.04%
2021/05/31	7	26.50	10	26.77	26.20	-3	28,839	-0.01%
2021/05/28	16	26.18	9	26.49	26.50	7	28,437	0.02%
2021/05/27	31	26.18	29.1	26.26	25.70	2	28,111	0.01%
2021/05/26	7	25.86	7	26.26	26.05	0	27,653	0.00%
2021/05/25	14	25.05	37	25.27	26.20	-23	27,292	-0.08%
2021/05/24	28	26.66	31	26.85	26.75	-3	26,502	-0.01%
2021/05/21	41	24.45	55	23.71	25.10	-14	25,387	-0.06%
2021/05/20	56	23.74	31	24.48	23.45	25	24,952	0.10%
2021/05/19	69	24.39	51	24.65	24.65	18	25,004	0.07%
2021/05/18	12	23.05	10	23.15	23.55	2	24,640	0.01%
2021/05/17	0	0.00	136	21.69	21.45	-136	24,438	-0.56%	大賣/鉅額交易
2021/05/14	32	23.68	15	23.35	23.30	17	23,925	0.07%
2021/05/13	155	26.90	140	25.86	25.85	15	23,349	0.06%	大買/大賣/
2021/05/12	165	29.88	3	29.40	28.70	162	22,988	0.70%	大買/鉅額交易
2021/05/11	116	34.18	143	35.04	31.85	-27	22,719	-0.12%	大買/大賣/
2021/05/10	23	33.48	5	32.95	35.00	18	21,623	0.08%
2021/05/07	10.5	31.20	21	31.14	33.10	-10.5	21,216	-0.05%
2021/05/06	0.5	30.10	11	31.43	30.10	-10.5	20,974	-0.05%
2021/05/05	29	29.52	24	30.71	30.05	5	20,872	0.02%
2021/05/04	17	30.05	12	29.95	29.95	5	20,732	0.02%
2021/05/03	5	34.00	15	33.44	33.25	-10	20,590	-0.05%
2021/04/29	8	32.39	11	31.88	32.50	-3	20,313	-0.01%
2021/04/28	2	32.20	4	31.61	31.85	-2	20,265	-0.01%
2021/04/27	22	33.16	2	32.80	33.20	20	20,165	0.10%
2021/04/26	29	32.05	16	32.88	33.50	13	19,984	0.07%
2021/04/23	70	31.32	66	31.59	31.20	4	19,692	0.02%
2021/04/22	46	32.74	42	32.70	33.00	4	18,534	0.02%
2021/04/21	21	30.49	41.1	31.04	31.25	-20.1	17,455	-0.11%
2021/04/20	41	28.19	30	27.90	28.45	11	16,089	0.07%
2021/04/19	15	24.89	0	0.00	25.90	15	14,151	0.11%
2021/04/16	34	23.05	50	22.71	23.55	-16	13,651	-0.12%
2021/04/15	4	21.83	21	22.05	21.95	-17	13,176	-0.13%
2021/04/14	20	21.47	11	22.49	21.75	9	13,512	0.07%
2021/04/13	0	0.00	1	22.00	21.65	-1	13,634	-0.01%
2021/04/12	0	0.00	1	21.50	21.50	-1	13,664	-0.01%
2021/04/09	1	21.55	0	0.00	21.20	1	14,108	0.01%
2021/04/08	10	21.90	0	0.00	21.85	10	14,351	0.07%
2021/04/06	0	0.00	2	21.95	21.90	-2	16,249	-0.01%
2021/04/01	2	21.60	1	21.75	21.75	1	17,038	0.01%
2021/03/31	1	21.80	4	21.93	21.90	-3	17,566	-0.02%
2021/03/30	2	21.10	0	0.00	21.15	2	17,631	0.01%
2021/03/29	0	21.65	2	21.55	21.50	-2	18,039	-0.01%
2021/03/26	0	0.00	3	20.93	21.30	-3	19,605	-0.02%
2021/03/25	9	20.62	1	20.70	20.65	8	20,652	0.04%
2021/03/24	1	21.35	0	0.00	21.25	1	21,196	0.00%
2021/03/23	26	22.19	75	21.74	21.80	-49	21,080	-0.23%
2021/03/22	8	23.06	12	23.10	23.00	-4	20,831	-0.02%
2021/03/19	57	22.82	16	23.13	22.50	41	20,375	0.20%
2021/03/18	9	22.72	7	22.81	22.55	2	20,022	0.01%
2021/03/17	2	21.85	25	21.99	21.85	-23	19,727	-0.12%
2021/03/16	10	22.63	5	22.34	22.60	5	19,870	0.03%
2021/03/15	32	21.59	60	21.23	22.00	-28	19,908	-0.14%
2021/03/11	0	0.00	20	20.50	19.95	-20	19,577	-0.10%
2021/03/08	5	19.75	0	0.00	19.55	5	19,297	0.03%
2021/03/03	0	0.00	3	19.75	20.00	-3	19,161	-0.02%
2021/03/02	7	19.53	5	20.35	19.55	2	19,315	0.01%
2021/02/23	0	0.00	14	20.14	20.05	-14	19,172	-0.07%
2021/02/22	9	20.33	16	20.23	20.25	-7	19,128	-0.04%
2021/02/19	29	20.10	47	20.03	20.00	-18	18,983	-0.09%
2021/02/18	0	0.00	23	19.35	19.80	-23	18,564	-0.12%
2021/02/17	35	17.36	24	17.73	18.00	11	18,364	0.06%
2021/02/05	1	17.40	0	0.00	17.35	1	18,366	0.01%
2021/02/04	20	17.70	30	17.57	17.65	-10	18,504	-0.05%
2021/02/03	2	17.70	2	18.00	17.65	0	18,522	0.00%
2021/02/02	10	17.65	13	17.96	17.90	-3	18,517	-0.02%
2021/02/01	0	0.00	1	17.60	17.60	-1	18,467	-0.01%
2021/01/29	16	18.07	0	0.00	17.60	16	18,405	0.09%
2021/01/27	0	0.00	1	18.55	18.60	-1	18,255	-0.01%
2021/01/26	1	18.70	11	18.75	18.75	-10	18,212	-0.05%
2021/01/25	49	19.08	23	19.02	19.00	26	18,154	0.14%
2021/01/21	17	18.52	15	18.47	18.25	2	17,920	0.01%
2021/01/20	5	18.50	18	18.28	18.05	-13	17,762	-0.07%
2021/01/19	2	19.35	16	19.62	19.30	-14	17,600	-0.08%
2021/01/18	10	19.05	12	19.30	19.55	-2	17,527	-0.01%
2021/01/15	44	20.09	6	19.64	19.80	38	17,371	0.22%
2021/01/14	41	20.96	14	21.09	20.95	27	17,105	0.16%
2021/01/13	3	20.55	3	21.05	20.60	0	16,799	0.00%
2021/01/12	26	20.81	10	20.40	20.60	16	16,661	0.10%
2021/01/11	22	21.49	13	21.66	21.75	9	16,399	0.05%
2021/01/08	3	20.53	8	20.81	20.60	-5	16,071	-0.03%
2021/01/07	36	20.66	35	20.35	20.65	1	15,843	0.01%
2021/01/06	23	21.87	13	21.10	21.10	10	15,420	0.06%
2021/01/05	35	22.70	20	22.84	22.85	15	14,979	0.10%
2021/01/04	35	23.51	13	23.33	23.35	22	14,715	0.15%
2020/12/31	18	22.49	2	22.70	22.70	16	14,154	0.11%
2020/12/30	7	22.49	15	22.50	22.50	-8	13,819	-0.06%
2020/12/29	46	24.00	27	24.09	23.40	19	13,373	0.14%
2020/12/28	40	22.43	31	22.64	22.95	9	11,946	0.08%
2020/12/25	38	20.89	11	20.87	20.90	27	11,038	0.24%
2020/12/24	7	19.96	15	19.78	19.80	-8	10,507	-0.08%
2020/12/23	22	19.61	22	19.53	20.00	0	10,363	0.00%
2020/12/22	69	21.23	124	20.37	19.80	-55	9,933	-0.55%	大賣/
2020/12/21	90	19.53	34	20.33	20.45	56	8,294	0.68%
2020/12/18	2	17.90	2	18.45	18.60	0	7,201	0.00%
2020/12/15	3	17.25	0	0.00	17.35	3	6,431	0.05%
2020/12/14	5.9	16.99	0	0.00	17.55	5.9	6,229	0.09%
2020/12/11	12	16.67	1	16.65	16.75	11	6,034	0.18%
2020/12/10	8	17.33	1	17.50	17.35	7	5,814	0.12%
2020/12/09	20	18.35	4.1	18.55	18.60	15.9	5,442	0.29%
2020/12/08	3	17.10	0	0.00	17.85	3	4,384	0.07%
2020/12/07	0	0.00	5	16.06	16.25	-5	4,114	-0.12%
2020/12/04	1	15.70	0	0.00	15.70	1	3,990	0.03%
2020/12/03	0	0.00	6	15.92	15.70	-6	4,051	-0.15%
2020/12/02	10	15.85	5	15.80	15.70	5	4,129	0.12%
2020/12/01	0	0.00	2	15.65	15.75	-2	4,134	-0.05%
2020/11/30	0	0.00	8	15.95	15.85	-8	4,126	-0.19%
2020/11/26	7	15.60	12	15.80	16.00	-5	4,002	-0.12%
2020/11/24	0	0.00	2	15.20	15.20	-2	3,900	-0.05%
2020/11/19	2	15.10	0	0.00	15.15	2	4,097	0.05%
2020/11/16	0	0.00	1	14.85	14.85	-1	4,010	-0.02%
2020/11/10	1	14.50	1	14.65	14.65	0	3,869	0.00%
2020/11/09	0.1	14.60	0	0.00	14.40	0.1	3,846	0.00%
2020/10/30	2	14.20	0	0.00	14.25	2	3,916	0.05%
2020/10/12	1	14.60	0	0.00	14.60	1	3,660	0.03%
2020/10/06	0	0.00	3	15.70	15.65	-3	3,463	-0.09%
2020/09/22	1	14.55	0	0.00	14.60	1	2,976	0.03%
2020/09/11	2	14.58	0	0.00	14.55	2	3,156	0.06%
2020/09/10	2	14.98	0	0.00	14.95	2	3,094	0.06%
2020/09/09	0	0.00	0.2	15.50	15.40	-0.2	3,004	-0.01%
2020/09/07	16	15.72	25	15.64	15.60	-9	2,894	-0.31%
2020/09/02	2	15.25	1	15.35	15.30	1	2,782	0.04%
2020/09/01	0	15.85	0	0.00	15.55	0	2,750	0.00%
2020/08/31	12	15.77	1	15.80	15.95	11	2,710	0.41%
2020/08/26	0.2	16.25	9	16.07	16.25	-8.8	2,362	-0.37%
2020/08/21	1	14.60	0	0.00	14.85	1	2,140	0.05%
2020/08/20	2	14.60	0	0.00	14.60	2	2,134	0.09%
2020/08/18	7	15.30	0	0.00	15.30	7	2,053	0.34%
2020/08/14	2	15.30	0	0.00	15.35	2	1,982	0.10%
2020/08/05	0	14.25	0	0.00	14.15	0	1,798	0.00%
2020/07/31	0	0.00	0	14.30	14.30	0	1,860	0.00%
2020/07/23	1	14.20	0	0.00	14.25	1	1,953	0.05%
2020/07/14	0	0.00	1.3	14.70	14.50	-1.3	2,312	-0.06%
2020/07/09	0.1	15.00	0	0.00	14.95	0.1	2,360	0.00%
2020/07/07	0	0.00	1	15.85	15.85	-1	2,317	-0.04%
2020/07/03	1	15.65	0	0.00	15.60	1	2,283	0.04%
2020/06/19	0	0.00	1	16.05	15.50	-1	2,397	-0.04%
2020/06/18	1	15.35	13	15.40	15.55	-12	2,268	-0.53%
2020/06/10	10	14.90	0	0.00	15.05	10	2,298	0.44%
2020/06/04	3	14.50	0	0.00	14.40	3	2,317	0.13%
2020/05/14	0.1	13.85	0	0.00	13.85	0.1	2,304	0.00%
2020/05/08	1	14.55	0	0.00	14.40	1	2,275	0.04%
2020/04/28	0	0.00	1	14.65	14.70	-1	2,330	-0.04%
2020/04/27	0	0.00	1	14.75	14.70	-1	2,335	-0.04%
2020/04/23	1	14.65	0	0.00	14.60	1	2,284	0.04%
2020/04/22	0	0.00	0	14.15	14.20	0	2,242	0.00%
2020/04/21	1	14.30	1	14.25	14.50	0	2,227	0.00%
2020/04/20	0	0.00	1	13.70	13.75	-1	2,026	-0.05%
2020/04/15	1	13.40	0	0.00	13.50	1	1,969	0.05%
2020/04/13	1	12.50	1	12.45	12.50	0	1,923	0.00%
2020/04/08	1	12.10	0	0.00	12.10	1	1,895	0.05%
2020/04/06	1	11.90	0	0.00	12.10	1	1,839	0.05%
2020/03/27	0	0.00	0.3	10.65	10.55	-0.3	1,698	-0.02%
2020/03/17	5	10.30	5	10.40	10.45	0	1,663	0.00%
2020/03/13	0	0.00	3	11.42	11.85	-3	1,578	-0.19%
2020/03/09	1	12.85	0	0.00	12.65	1	1,423	0.07%
2020/02/05	1	13.15	0	0.00	13.30	1	1,375	0.07%
2020/01/31	4	14.68	0	0.00	14.70	4	1,244	0.32%
2020/01/15	7	15.74	0	0.00	15.85	7	1,171	0.60%
2020/01/14	1	15.95	1	16.10	16.10	0	1,137	0.00%
2019/12/19	0	0.00	5	16.98	16.95	-5	1,452	-0.34%
2019/12/18	1	16.70	3	16.75	16.70	-2	1,443	-0.14%
2019/12/17	0	0.00	1	16.65	16.65	-1	1,450	-0.07%
2019/12/05	5	15.70	5	15.95	15.90	0	1,592	0.00%
2019/11/18	2	15.53	0	0.00	15.55	2	1,904	0.11%
2019/11/13	1	15.60	0	0.00	15.65	1	1,948	0.05%
2019/11/11	4	15.88	0	0.00	15.90	4	1,962	0.20%
2019/11/07	1	16.15	0	0.00	16.15	1	1,963	0.05%
2019/10/17	0	0.00	1	17.15	17.10	-1	2,296	-0.04%
2019/10/16	0	0.00	1	17.05	17.40	-1	2,331	-0.04%
2019/10/15	1	17.95	2	17.55	17.40	-1	2,307	-0.04%
2019/10/14	1	17.45	0	0.00	17.75	1	2,267	0.04%
2019/10/09	4	16.93	6	16.83	16.85	-2	2,160	-0.09%
2019/10/02	0	0.00	3	16.50	16.45	-3	2,104	-0.14%
2019/09/27	3	15.98	0	0.00	16.05	3	2,033	0.15%
2019/09/23	4	16.35	0	0.00	16.30	4	2,017	0.20%
2019/09/19	2	17.20	0	0.00	17.20	2	1,968	0.10%
2019/08/29	0	0.00	2	16.55	16.50	-2	1,452	-0.14%
2019/08/16	2	16.00	0	0.00	16.00	2	1,282	0.16%
2019/08/12	0	0.00	0.3	15.75	15.65	-0.3	1,237	-0.02%
2019/07/31	0	0.00	5	16.65	16.70	-5	1,269	-0.39%
2019/07/30	5	16.90	0	0.00	17.00	5	1,261	0.40%
2019/07/23	0	0.00	3	17.85	17.95	-3	1,123	-0.27%
2019/07/08	0	0.00	1	16.75	16.65	-1	1,150	-0.09%
2019/07/05	0	0.00	3	16.80	16.80	-3	1,158	-0.26%
2019/07/04	3	16.70	1	16.70	16.80	2	1,149	0.17%
2019/06/27	0	0.00	1	16.10	16.10	-1	1,126	-0.09%
2019/05/15	0	0.00	2	15.75	15.70	-2	1,103	-0.18%
2019/05/13	1	16.30	0	0.00	16.35	1	1,035	0.10%
2019/05/10	0	0.00	1	16.45	16.50	-1	1,040	-0.10%
2019/05/06	1	17.25	0	0.00	16.95	1	1,043	0.10%
2019/04/25	7	17.70	0	0.00	17.45	7	981	0.71%
2019/04/24	0	17.25	2	17.30	17.30	-2	935	-0.21%
2019/04/22	1	17.10	1	17.20	17.10	0	913	0.00%
2019/04/18	2	16.75	6	16.98	17.10	-4	835	-0.48%
2019/04/09	1	15.90	0	0.00	16.00	1	738	0.14%
2019/03/29	1	15.60	0	0.00	15.70	1	777	0.13%
2019/02/25	0	0.00	0	15.70	15.80	0	1,110	0.00%
2019/01/24	0	0.00	0	15.50	15.50	0	1,174	0.00%
2019/01/08	0	0.00	2	15.95	16.05	-2	1,781	-0.11%
2018/12/27	5	15.85	5	15.85	15.70	0	2,717	0.00%
2018/12/22	2	16.10	0	0.00	16.10	2	2,705	0.07%
2018/12/12	0	0.00	3	16.55	16.45	-3	2,693	-0.11%
2018/12/11	6	16.40	3	16.45	16.40	3	2,695	0.11%
2018/12/04	0	0.00	6	16.20	16.25	-6	2,742	-0.22%
2018/12/03	6	16.25	0	0.00	16.30	6	2,749	0.22%
2018/11/30	10	16.20	10	16.10	16.00	0	2,737	0.00%
2018/11/28	2	16.10	0	0.00	15.95	2	2,731	0.07%
2018/11/09	2	15.10	0	0.00	15.10	2	2,785	0.07%
2018/11/01	4	15.25	0	0.00	15.40	4	3,083	0.13%
2018/10/26	0	0.00	6	14.95	15.05	-6	3,331	-0.18%
2018/10/25	0	0.00	6	15.50	15.25	-6	3,303	-0.18%
2018/10/24	3	16.65	0	0.00	16.35	3	3,249	0.09%
2018/10/22	3	17.60	0	0.00	17.55	3	3,218	0.09%
2018/10/19	0	0.00	1	17.45	17.45	-1	3,235	-0.03%
2018/10/18	1	17.45	0	0.00	17.70	1	3,255	0.03%
2018/10/17	3	17.25	0	0.00	17.30	3	3,233	0.09%
2018/10/16	1	17.90	1	17.60	17.15	0	3,159	0.00%
2018/10/15	7	18.06	2	18.25	18.05	5	3,026	0.17%
2018/10/11	12	16.90	12	18.05	18.00	0	2,612	0.00%
2018/10/09	13	17.03	16	17.53	17.60	-3	2,327	-0.13%
2018/10/08	3	15.90	0	0.00	16.30	3	2,130	0.14%
2018/10/03	1	16.00	1	15.90	15.90	0	2,061	0.00%
2018/09/03	10	16.10	0	0.00	16.05	10	1,884	0.53%
2018/08/22	4	16.60	4	16.75	16.60	0	1,831	0.00%
2018/08/20	10	16.05	11	16.20	16.55	-1	1,825	-0.05%
2018/08/17	0	0.00	12	16.20	16.20	-12	1,801	-0.67%
2018/08/16	48	16.07	15	16.15	16.10	33	1,790	1.84%
2018/08/15	40	16.06	70	16.04	16.35	-30	1,733	-1.73%
2018/08/14	7	16.65	7	16.70	16.70	0	1,644	0.00%
2018/08/07	1	18.25	0	0.00	18.00	1	1,414	0.07%
2018/08/02	5	16.95	6	17.06	17.00	-1	1,092	-0.09%
2018/08/01	0	0.00	5	16.30	16.30	-5	988	-0.51%
2018/07/31	0	0.00	10	16.05	16.10	-10	1,013	-0.99%
2018/07/30	20	15.94	17	16.13	15.80	3	1,013	0.30%
2018/07/27	6	16.00	0	0.00	15.95	6	964	0.62%
2018/07/26	13	16.28	6	16.25	16.35	7	927	0.76%
2018/07/18	0	0.00	1	15.45	15.50	-1	810	-0.12%
2018/07/17	0	0.00	1	15.25	15.30	-1	823	-0.12%
2018/07/16	2	15.33	0	0.00	15.30	2	831	0.24%
2018/04/25	0	0.00	1	17.40	17.40	-1	1,042	-0.10%
2018/04/23	0	17.75	0	0.00	17.45	0	1,087	0.00%
2018/04/18	1	17.70	0	0.00	17.55	1	1,126	0.09%
2018/03/15	3	18.45	0	0.00	18.55	3	1,099	0.27%
2018/02/06	1	19.00	0	0.00	18.55	1	1,168	0.09%
2018/01/29	1	20.10	0	0.00	20.10	1	1,177	0.08%
2018/01/19	0	0.00	10	20.45	20.45	-10	1,118	-0.89%
2018/01/17	10	20.45	5	20.60	20.45	5	1,082	0.46%
2018/01/16	5	20.45	0	0.00	20.50	5	1,093	0.46%
2018/01/15	0	0.00	18	20.81	20.55	-18	1,071	-1.68%
2018/01/09	1	21.15	0	0.00	21.20	1	1,037	0.10%
2018/01/05	5	21.21	4	21.45	21.30	1	1,005	0.10%
2018/01/04	2	21.15	0	0.00	21.10	2	981	0.20%
2018/01/02	0	0.00	4	21.55	21.65	-4	950	-0.42%