新興 (2605)-日盛-和美券商分點個股進出

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
26.60
漲跌
▲0.90
漲幅
+3.50%
成交量
15,266張
產業
上市航運類股
755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－日盛-和美券商分點個股進出

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

日盛-和美券商分點個股進出
日盛-和美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
2023/04/07	6	25.80	4	25.64	25.70	2	8,480	0.02%
2023/04/06	13	25.33	13	25.64	25.50	0	8,432	0.00%
2023/03/31	1	24.75	3	24.78	24.75	-2	8,349	-0.02%
2023/03/30	2	24.70	0	0.00	24.45	2	8,645	0.02%
2023/03/29	1	24.40	2	24.50	24.45	-1	8,700	-0.01%
2023/03/28	3	24.58	10	25.10	24.35	-7	8,788	-0.08%
2023/03/27	0	0.00	10	24.66	24.90	-10	8,738	-0.11%
2023/03/24	3	23.80	2	23.90	24.00	1	8,728	0.01%
2023/03/23	17.5	23.98	3	23.67	23.75	14.5	8,719	0.17%
2023/03/22	31	25.30	30	25.37	24.85	1	8,581	0.01%
2023/03/21	1	24.60	2	24.70	24.75	-1	8,388	-0.01%
2023/03/20	30.3	24.82	30	24.49	24.45	0.3	8,336	0.00%
2023/03/17	26	25.05	29	24.75	24.65	-3	8,284	-0.04%
2023/03/16	40	26.02	41	25.36	25.10	-1	8,185	-0.01%
2023/03/15	8	25.77	11	26.09	25.90	-3	7,998	-0.04%
2023/03/14	7.2	24.73	12.2	24.72	25.00	-5	7,709	-0.06%
2023/03/13	2.5	24.56	5	24.38	24.60	-2.5	7,587	-0.03%
2023/03/10	7	25.24	13	25.27	25.00	-6	7,522	-0.08%
2023/03/09	11	25.68	14.5	25.70	25.50	-3.5	7,367	-0.05%
2023/03/08	41	26.18	27	25.63	25.65	14	7,310	0.19%
2023/03/07	12.1	26.60	14	26.49	26.45	-2	7,152	-0.03%
2023/03/06	48	26.58	36.5	26.48	26.85	11.5	7,073	0.16%
2023/03/03	65.3	26.06	62	26.53	27.00	3.3	6,800	0.05%
2023/03/02	42.2	26.26	50	26.36	26.10	-7.9	6,399	-0.12%
2023/03/01	42	26.21	46	26.29	25.40	-4	5,622	-0.07%
2023/02/24	18	24.93	33	25.28	25.70	-15	4,432	-0.34%
2023/02/23	3	22.65	18	22.96	23.40	-15	3,756	-0.40%
2023/02/22	0	0.00	60	21.50	21.30	-60	3,407	-1.76%
2023/02/20	0	0.00	30	21.10	21.00	-30	3,461	-0.87%
2023/02/17	1	20.80	40	20.75	20.75	-39	3,466	-1.12%
2023/02/16	0.1	20.75	2	20.75	20.80	-1.9	3,472	-0.05%
2023/02/14	1	20.35	23	20.30	20.45	-22	3,519	-0.63%
2023/02/09	1	20.60	1	20.30	20.30	0	3,628	0.00%
2023/02/06	3	20.20	5	20.15	20.25	-2	3,680	-0.05%
2023/02/03	4	20.50	3	20.40	20.40	1	3,691	0.03%
2023/02/02	5	20.40	5	20.35	20.35	0	3,683	0.00%
2023/02/01	0	0.00	5	20.36	20.40	-5	3,684	-0.14%
2023/01/31	2	20.00	2	19.75	20.20	0	3,663	0.00%
2023/01/30	1	19.20	1	19.40	19.40	0	3,625	0.00%
2023/01/17	1	19.20	6	19.13	19.20	-5	3,629	-0.14%
2023/01/13	3	19.60	3	19.35	19.35	0	3,647	0.00%
2023/01/12	0	0.00	4	19.28	19.45	-4	3,658	-0.11%
2023/01/10	2	19.30	0	0.00	19.25	2	3,658	0.05%
2023/01/09	2	18.93	5	19.05	19.15	-3	3,677	-0.08%
2023/01/06	1	18.85	0	0.00	19.05	1	3,705	0.03%
2023/01/05	32	19.25	1	19.00	19.00	31	3,739	0.83%
2023/01/04	5	19.40	6	19.17	19.20	-1	3,734	-0.03%
2023/01/03	31	19.60	2	19.65	19.65	29	3,725	0.78%
2022/12/30	5	20.30	1	20.10	20.00	4	3,718	0.11%
2022/12/29	1	20.15	0	0.00	20.15	1	3,720	0.03%
2022/12/28	0	0.00	1	20.50	20.50	-1	3,731	-0.03%
2022/12/27	1	21.15	2	20.73	20.65	-1	3,757	-0.03%
2022/12/23	54	20.79	2	20.48	20.65	52	3,703	1.40%
2022/12/22	3.1	21.60	9	21.48	21.40	-6	3,650	-0.16%
2022/12/21	2	20.53	0	0.00	20.45	2	3,385	0.06%
2022/12/20	0.5	20.30	0	0.00	20.10	0.5	3,388	0.01%
2022/12/19	2	20.20	0	0.00	20.05	2	3,370	0.06%
2022/12/16	53	20.52	1	20.65	20.65	52	3,428	1.52%
2022/12/15	0	0.00	1	20.50	20.45	-1	3,384	-0.03%
2022/12/14	2	19.90	0	0.00	19.95	2	3,491	0.06%
2022/12/13	0	0.00	2	20.00	20.10	-2	3,492	-0.06%
2022/12/12	1	19.65	2	19.65	19.65	-1	3,499	-0.03%
2022/12/07	0	0.00	40	18.90	18.90	-40	3,746	-1.07%
2022/12/06	1	19.15	3	19.40	19.15	-2	3,731	-0.05%
2022/12/01	1	20.50	0	0.00	20.20	1	3,716	0.03%
2022/11/30	0	0.00	1	20.10	20.10	-1	3,679	-0.03%
2022/11/29	2	19.85	4	20.05	20.10	-2	3,683	-0.05%
2022/11/25	23	19.67	2	19.80	19.95	21	3,683	0.57%
2022/11/23	3	19.25	0	0.00	19.25	3	3,630	0.08%
2022/11/21	0	0.00	1	18.45	18.45	-1	3,661	-0.03%
2022/11/18	2	18.60	0	0.00	18.45	2	3,683	0.05%
2022/11/17	1	19.25	1	19.00	19.00	0	3,692	0.00%
2022/11/16	0.1	19.40	0	0.00	19.05	0.1	3,815	0.00%
2022/11/15	0.1	19.10	0	0.00	19.00	0.1	3,824	0.00%
2022/11/14	0	0.00	3	19.20	19.15	-3	4,233	-0.07%
2022/11/11	3	18.95	2	19.00	18.75	1	4,545	0.02%
2022/11/10	1	18.50	0	0.00	18.65	1	4,525	0.02%
2022/11/09	1	18.25	5	18.35	18.35	-4	4,511	-0.09%
2022/11/07	0.1	18.40	1	18.60	18.45	-0.9	4,462	-0.02%
2022/11/03	0.1	17.50	0	0.00	17.40	0.1	4,412	0.00%
2022/11/02	2	17.90	2	17.60	17.60	0	4,418	0.00%
2022/10/28	1	17.80	0	0.00	17.90	1	4,494	0.02%
2022/10/24	1	18.55	1	18.40	18.30	0	4,594	0.00%
2022/10/14	0	0.00	1	18.50	18.65	-1	5,538	-0.02%
2022/10/13	0	0.00	12	17.87	17.45	-12	5,626	-0.21%
2022/10/12	2	19.03	1	19.10	18.65	1	5,660	0.02%
2022/10/05	0	0.00	6.4	19.63	19.55	-6.4	5,671	-0.11%
2022/10/04	7	18.99	1.1	19.15	19.25	5.9	5,670	0.10%
2022/10/03	1	18.00	0	0.00	18.35	1	5,630	0.02%
2022/09/30	0.5	18.10	3	17.90	18.20	-2.5	5,638	-0.04%
2022/09/29	3	18.85	1	18.90	18.50	2	5,621	0.04%
2022/09/28	2	19.10	2	18.75	18.60	0	5,604	0.00%
2022/09/27	1	20.20	1	19.80	20.05	0	5,577	0.00%
2022/09/26	5	20.36	0	0.00	19.85	5	5,552	0.09%
2022/09/23	1	21.80	3	21.60	21.30	-2	5,520	-0.04%
2022/09/22	7	21.43	1	21.20	21.20	6	5,439	0.11%
2022/09/21	3	21.93	3.7	21.71	21.40	-0.7	5,394	-0.01%
2022/09/16	2	21.90	7	21.82	21.85	-5	5,335	-0.09%
2022/09/15	4	21.53	20	21.78	21.75	-16	5,368	-0.30%
2022/09/14	1	20.65	6	20.70	20.75	-5	5,276	-0.09%
2022/09/13	6	20.40	0	0.00	20.45	6	5,284	0.11%
2022/09/12	5	20.30	2	20.50	20.50	3	5,378	0.06%
2022/09/05	0	0.00	3	20.35	20.10	-3	5,528	-0.05%
2022/09/02	2.7	20.49	3	20.53	20.20	-0.3	5,542	0.00%
2022/09/01	4	20.80	0	0.00	20.75	4	5,521	0.07%
2022/08/31	3	21.23	1	21.30	21.45	2	5,517	0.04%
2022/08/30	2	21.43	0	0.00	21.55	2	5,504	0.04%
2022/08/29	24	21.48	5	21.69	21.55	19	5,509	0.34%
2022/08/26	4	22.88	1	23.10	22.90	3	5,457	0.05%
2022/08/25	4	23.06	0	0.00	23.00	4	5,442	0.07%
2022/08/24	1	23.55	1	23.40	23.15	0	5,448	0.00%
2022/08/23	3	24.30	16	24.02	23.70	-13	5,430	-0.24%
2022/08/22	17	23.65	0	0.00	23.95	17	5,325	0.32%
2022/08/19	20	24.55	5	24.69	24.20	15	5,266	0.28%
2022/08/18	25	24.50	14	24.37	24.75	11	4,912	0.22%
2022/08/17	2	22.75	0	0.00	22.50	2	4,621	0.04%
2022/08/16	2	22.70	0	0.00	22.65	2	4,660	0.04%
2022/08/15	10	22.10	0	0.00	22.45	10	4,882	0.20%
2022/08/11	10	22.70	0	0.00	22.40	10	5,046	0.20%
2022/08/10	0	0.00	1	23.05	22.75	-1	5,053	-0.02%
2022/08/09	1	22.95	0	0.00	23.05	1	5,114	0.02%
2022/08/04	0	0.00	10	22.40	22.60	-10	5,434	-0.18%
2022/08/01	0	0.00	1	23.80	24.00	-1	5,911	-0.02%
2022/07/29	10	23.60	0	0.00	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	4	23.75	0	0.00	23.60	4	6,987	0.06%
2022/07/25	13	24.60	1	24.50	24.50	12	7,305	0.16%
2022/07/22	13	25.61	6.3	25.44	25.50	6.8	7,465	0.09%
2022/07/21	1	24.85	35.9	24.83	24.85	-34.9	7,566	-0.46%
2022/07/20	3	22.53	1	22.55	22.60	2	7,556	0.03%
2022/07/19	1	21.55	1	21.55	21.50	0	7,949	0.00%
2022/07/08	0	0.00	1	21.00	21.00	-1	11,738	-0.01%
2022/07/05	0	0.00	1	20.30	20.45	-1	11,756	-0.01%
2022/07/04	1	19.80	1	20.00	19.75	0	11,744	0.00%
2022/07/01	1	19.40	0	0.00	19.20	1	11,731	0.01%
2022/06/30	10	20.50	0	0.00	20.40	10	11,679	0.09%
2022/06/27	2	21.60	1	21.70	21.90	1	11,618	0.01%
2022/06/23	1	20.00	1	20.40	20.25	0	11,530	0.00%
2022/06/22	1	20.50	2	21.08	20.80	-1	11,492	-0.01%
2022/06/20	1	21.05	1	21.15	20.85	0	11,394	0.00%
2022/06/17	1	22.95	0	0.00	22.60	1	11,316	0.01%
2022/06/16	1	23.50	0	0.00	22.95	1	11,333	0.01%
2022/06/15	10	24.50	0	0.00	24.00	10	11,302	0.09%
2022/06/14	1	24.10	0	0.00	24.40	1	11,358	0.01%
2022/06/13	7	24.79	0	0.00	24.50	7	11,431	0.06%
2022/06/10	0	0.00	1	25.60	25.70	-1	11,566	-0.01%
2022/06/09	1	26.00	0	0.00	26.00	1	11,788	0.01%
2022/06/08	1	26.75	0	0.00	26.55	1	12,167	0.01%
2022/06/01	1	27.25	0	0.00	27.25	1	13,321	0.01%
2022/05/30	0	0.00	1	27.05	27.10	-1	13,493	-0.01%
2022/05/27	2	27.05	1	26.85	26.85	1	13,520	0.01%
2022/05/26	0	0.00	1	27.15	27.00	-1	13,610	-0.01%
2022/05/24	2.3	27.09	3	26.93	27.10	-0.8	13,941	-0.01%
2022/05/23	0	0.00	4	27.00	26.85	-4	14,091	-0.03%
2022/05/19	1	26.15	0	0.00	26.15	1	14,115	0.01%
2022/05/18	0	0.00	30	26.50	26.50	-30	14,198	-0.21%
2022/05/17	1	26.20	0	0.00	26.10	1	14,197	0.01%
2022/05/13	9	26.67	34	27.05	26.65	-25	14,126	-0.18%
2022/05/12	6	26.90	56	27.05	26.50	-50	14,044	-0.36%
2022/05/11	14	28.19	4	27.80	27.90	10	13,901	0.07%
2022/05/10	20	29.52	30	29.67	29.25	-10	13,714	-0.07%
2022/05/09	28	29.61	24	30.16	29.20	4	13,542	0.03%
2022/05/06	24	30.02	2	29.60	30.15	22	13,483	0.16%
2022/05/05	6	30.77	36	30.03	30.40	-30	13,386	-0.22%
2022/05/04	156	30.74	37	30.73	30.20	119	13,143	0.91%	大買/鉅額交易
2022/05/03	2	29.18	23	29.31	29.50	-21	12,726	-0.17%
2022/04/29	27.1	29.52	24	29.49	30.05	3.1	12,531	0.02%
2022/04/28	4	28.61	22	28.37	28.25	-18	12,190	-0.15%
2022/04/27	5	28.47	22	29.15	28.75	-17	11,951	-0.14%
2022/04/26	33	29.25	19	30.03	28.40	14	11,537	0.12%
2022/04/25	42	30.83	1	30.65	30.50	41	11,187	0.37%
2022/04/22	29	32.56	26	32.45	33.00	3	10,690	0.03%
2022/04/21	32	30.58	28	31.10	31.95	4	9,153	0.04%
2022/04/20	11	30.01	34	30.50	29.20	-23	8,103	-0.28%
2022/04/19	1	28.35	22	28.23	28.15	-21	7,118	-0.29%
2022/04/15	2	28.25	2	28.08	27.75	0	7,025	0.00%
2022/04/14	0	0.00	1	27.30	27.30	-1	6,965	-0.01%
2022/04/13	0	0.00	5	26.80	27.05	-5	6,963	-0.07%
2022/04/12	27	25.96	80	26.15	25.90	-53	6,961	-0.76%
2022/04/11	3	26.80	4	26.98	26.50	-1	6,973	-0.01%
2022/04/08	2	27.00	0	0.00	26.90	2	6,999	0.03%
2022/04/07	13	26.78	0	0.00	26.50	13	7,039	0.18%
2022/04/01	1	27.90	1	27.80	27.80	0	7,123	0.00%
2022/03/31	0	0.00	6	28.06	27.90	-6	7,189	-0.08%
2022/03/28	1	28.00	1	27.95	27.95	0	7,446	0.00%
2022/03/25	3	27.80	0	0.00	27.85	3	7,742	0.04%
2022/03/24	2	28.55	0	0.00	28.55	2	7,738	0.03%
2022/03/18	0	28.05	1	28.85	28.85	-1	8,035	-0.01%
2022/03/17	4	27.85	9	27.87	28.25	-5	8,065	-0.06%
2022/03/16	9	27.42	94	27.48	27.50	-85	8,091	-1.05%
2022/03/15	22	27.72	38	28.03	27.40	-16	8,137	-0.20%
2022/03/14	70	29.43	7	29.11	28.80	63	8,432	0.75%
2022/03/11	69	29.39	42	29.52	29.60	27	8,444	0.32%
2022/03/10	16	29.33	150	29.22	30.00	-134	8,269	-1.62%	大賣/鉅額交易
2022/03/09	1	28.25	12	28.15	28.15	-11	7,648	-0.14%
2022/03/08	62	27.92	1	27.30	26.90	61	7,804	0.78%
2022/03/07	41	27.92	51	27.48	28.00	-10	7,813	-0.13%
2022/03/04	10	28.75	2	28.85	28.40	8	7,872	0.10%
2022/03/03	2	28.65	5	28.60	28.60	-3	7,866	-0.04%
2022/03/02	1	28.15	2	28.25	27.85	-1	7,971	-0.01%
2022/03/01	13	28.28	14	28.94	28.15	-1	8,153	-0.01%
2022/02/25	21	28.30	9	28.49	28.20	12	8,264	0.15%
2022/02/24	12	28.05	14	28.36	27.30	-2	8,173	-0.02%
2022/02/23	9	28.57	5	28.57	28.15	4	8,174	0.05%
2022/02/22	2	28.45	32	27.67	27.50	-30	8,051	-0.37%
2022/02/21	18	28.66	12	29.07	28.20	6	8,013	0.07%
2022/02/18	7	27.66	13	27.96	28.00	-6	7,872	-0.08%
2022/02/17	0	0.00	3	27.15	27.35	-3	7,886	-0.04%
2022/02/14	41	26.96	1	27.10	26.50	40	8,213	0.49%
2022/02/11	7	27.00	9	26.86	27.00	-2	8,362	-0.02%
2022/02/10	6	27.18	2	26.85	26.90	4	8,711	0.05%
2022/02/09	35	26.69	0	0.00	26.70	35	8,825	0.40%
2022/02/08	0	0.00	1	26.35	26.40	-1	8,857	-0.01%
2022/01/26	0	0.00	2	24.43	24.55	-2	9,350	-0.02%
2022/01/25	1	24.10	0	0.00	24.05	1	9,484	0.01%
2022/01/24	0	0.00	5	24.84	25.15	-5	9,524	-0.05%
2022/01/21	3	25.72	1	26.10	25.25	2	9,680	0.02%
2022/01/19	3	26.48	0	0.00	26.30	3	9,896	0.03%
2022/01/18	0	0.00	0.1	27.45	26.95	-0.1	10,071	0.00%
2022/01/17	10	27.10	0.2	27.00	27.15	9.9	10,344	0.10%
2022/01/14	5	26.76	23	26.76	27.05	-18	10,580	-0.17%
2022/01/13	1	27.15	0	0.00	27.10	1	10,729	0.01%
2022/01/10	2	28.10	80	28.14	27.80	-78	11,386	-0.69%
2022/01/07	8	28.43	4	27.95	27.95	4	11,551	0.03%
2022/01/06	1	28.85	1	29.05	28.75	0	11,917	0.00%
2022/01/05	18	29.30	17	29.06	28.90	1	12,229	0.01%
2022/01/03	7	28.80	14	28.88	29.00	-7	13,097	-0.05%
2021/12/30	2	29.18	5	29.16	29.20	-3	13,938	-0.02%
2021/12/29	10	29.55	23	29.61	29.50	-13	14,225	-0.09%
2021/12/28	4	29.56	6	29.34	29.25	-2	14,596	-0.01%
2021/12/27	33	29.53	26	29.60	29.25	7	15,436	0.05%
2021/12/24	54	30.01	10	29.61	29.55	44	16,233	0.27%
2021/12/23	23	30.59	16	30.08	30.00	7	17,091	0.04%
2021/12/22	20	31.11	183	30.74	30.60	-163	17,714	-0.92%	大賣/鉅額交易
2021/12/21	11	30.79	22	31.13	31.35	-11	17,683	-0.06%
2021/12/20	25	29.98	30	30.20	29.75	-5	17,477	-0.03%
2021/12/17	25	29.86	34	30.27	29.95	-9	17,573	-0.05%
2021/12/16	27	29.77	34	29.73	29.60	-7	17,526	-0.04%
2021/12/15	11	28.80	15	29.28	29.75	-4	17,501	-0.02%
2021/12/14	21	29.57	112	29.55	29.00	-91	17,464	-0.52%	大賣/
2021/12/13	12	30.50	13	30.60	30.55	-1	17,450	-0.01%
2021/12/10	5	30.64	6.1	30.84	30.60	-1.1	17,505	-0.01%
2021/12/09	10	31.25	11	31.52	31.10	-1	17,714	-0.01%
2021/12/08	50	31.52	21.1	31.50	31.20	28.9	17,835	0.16%
2021/12/07	2	29.85	2	30.08	30.95	0	17,465	0.00%
2021/12/06	8	29.93	12	29.88	30.05	-4	17,332	-0.02%
2021/12/03	36	28.87	2	29.88	28.80	34	17,262	0.20%
2021/12/02	12	29.70	58	29.70	29.40	-46	17,458	-0.26%
2021/12/01	33	28.31	3	28.40	28.65	30	17,372	0.17%
2021/11/30	3	28.52	37	28.89	29.00	-34	17,498	-0.19%
2021/11/29	93	27.30	8	27.51	27.15	85	17,572	0.48%
2021/11/26	38	27.68	10	27.75	27.40	28	17,809	0.16%
2021/11/25	48	29.39	7	29.17	28.85	41	17,935	0.23%
2021/11/24	37	28.84	25	29.92	30.05	12	18,295	0.07%
2021/11/23	0	0.00	24	29.19	28.70	-24	18,414	-0.13%
2021/11/22	21	27.99	4	28.13	28.00	17	19,057	0.09%
2021/11/19	1	28.00	1	28.50	27.70	0	20,488	0.00%
2021/11/18	5	28.85	0	0.00	28.55	5	22,165	0.02%
2021/11/17	40	28.53	2	28.95	28.35	38	22,237	0.17%
2021/11/16	0	0.00	30	29.50	29.50	-30	22,449	-0.13%
2021/11/15	10	29.35	10	29.00	28.55	0	22,949	0.00%
2021/11/12	0	0.00	1	29.40	29.20	-1	23,397	0.00%
2021/11/11	7	29.41	3	28.95	29.30	4	23,441	0.02%
2021/11/10	3	29.70	3	29.97	29.60	0	23,428	0.00%
2021/11/09	12	30.04	0	0.00	30.00	12	23,447	0.05%
2021/11/08	1	29.50	14	28.98	29.70	-13	23,286	-0.06%
2021/11/05	2.5	28.16	3	28.07	28.40	-0.5	23,459	0.00%
2021/11/04	1	28.85	7	28.72	28.35	-6	23,601	-0.03%
2021/11/03	13	29.23	4	29.34	28.60	9	23,613	0.04%
2021/11/02	3	28.57	4	28.65	28.15	-1	23,632	0.00%
2021/11/01	0	0.00	3	28.00	27.80	-3	23,536	-0.01%
2021/10/29	5	27.62	4	27.61	27.70	1	23,490	0.00%
2021/10/28	2	27.48	12	27.98	27.40	-10	23,422	-0.04%
2021/10/27	44	27.79	0	0.00	27.50	44	23,567	0.19%
2021/10/26	1	28.05	1	28.40	28.85	0	24,010	0.00%
2021/10/25	5	26.75	1	27.70	28.05	4	24,425	0.02%
2021/10/22	29	28.04	19	27.53	27.40	10	24,559	0.04%
2021/10/21	3.4	29.25	18.1	29.33	29.00	-14.7	24,781	-0.06%
2021/10/20	13	29.03	2	29.23	28.85	11	24,809	0.04%
2021/10/19	6.1	29.31	3	29.23	29.15	3.1	25,173	0.01%
2021/10/18	53	28.94	13	29.21	29.20	40	25,495	0.16%
2021/10/15	24	30.86	3.3	31.02	30.70	20.8	25,478	0.08%
2021/10/14	19	31.20	14	31.47	30.90	5	25,577	0.02%
2021/10/13	15	33.38	6	34.01	31.90	9	25,525	0.04%
2021/10/12	16.3	34.31	19	34.23	33.65	-2.7	26,659	-0.01%
2021/10/08	29	36.68	25	36.61	36.25	4	27,292	0.01%
2021/10/07	13	36.50	14	36.93	36.40	-1	27,775	0.00%
2021/10/06	69	34.86	94	35.06	34.00	-25	27,723	-0.09%
2021/10/05	18	35.58	12	35.92	35.95	6	28,502	0.02%
2021/10/04	36	36.60	12	35.93	36.50	24	28,379	0.08%
2021/10/01	18	36.82	9	38.59	35.90	9	27,858	0.03%
2021/09/30	33	38.07	55	38.70	39.85	-22	27,282	-0.08%
2021/09/29	12	37.24	26	37.56	36.25	-14	26,780	-0.05%
2021/09/28	10	35.65	2	35.50	35.50	8	26,681	0.03%
2021/09/27	4	36.99	4	37.01	36.50	0	26,967	0.00%
2021/09/24	1	37.15	12	37.12	37.05	-11	27,389	-0.04%
2021/09/23	1	36.05	2	36.43	36.00	-1	27,895	0.00%
2021/09/22	7	35.61	0	0.00	35.45	7	28,899	0.02%
2021/09/17	8	36.25	5	36.29	36.40	3	29,389	0.01%
2021/09/16	4	36.35	0	0.00	36.10	4	29,676	0.01%
2021/09/15	3	37.07	2	37.08	37.05	1	31,292	0.00%
2021/09/14	15	38.04	10	37.66	37.00	5	33,519	0.01%
2021/09/13	12	37.46	16	37.14	37.20	-4	34,893	-0.01%
2021/09/10	6	35.63	4	35.96	35.85	2	35,042	0.01%
2021/09/09	3	35.58	0	0.00	35.30	3	35,802	0.01%
2021/09/08	5	35.96	3	36.08	36.20	2	36,746	0.01%
2021/09/07	9	37.28	19	37.23	36.35	-10	37,562	-0.03%
2021/09/06	20	36.18	13	36.35	35.80	7	38,023	0.02%
2021/09/03	33.5	37.73	24	37.62	37.70	9.5	38,313	0.02%
2021/09/02	15	38.32	31	38.77	38.90	-16	38,214	-0.04%
2021/09/01	22	39.18	6	39.03	38.50	16	38,146	0.04%
2021/08/31	10	41.19	3	41.22	40.40	7	38,165	0.02%
2021/08/30	22	42.39	19	42.62	41.60	3	38,191	0.01%
2021/08/27	12	41.63	17	41.66	41.00	-5	37,861	-0.01%
2021/08/26	40	43.17	30	43.36	42.75	10	37,985	0.03%
2021/08/25	45	42.06	33	42.06	43.10	12	38,102	0.03%
2021/08/24	87	41.59	49	42.77	43.25	38	36,942	0.10%
2021/08/23	1	38.20	6.1	38.78	39.35	-5.1	35,626	-0.01%
2021/08/20	16	35.36	15	35.47	35.80	1	35,917	0.00%
2021/08/19	15	35.89	22	36.33	34.50	-7	36,090	-0.02%
2021/08/18	11	35.35	8	33.56	35.70	3	35,873	0.01%
2021/08/17	10	34.51	14	33.97	33.10	-4	36,218	-0.01%
2021/08/16	4	34.46	138	34.17	33.95	-134	37,250	-0.36%	大賣/鉅額交易
2021/08/13	5	36.09	4	36.00	34.90	1	37,687	0.00%
2021/08/12	114	35.95	16	35.86	35.95	98	37,874	0.26%	大買/
2021/08/11	34	36.19	162	35.60	35.40	-128	38,208	-0.34%	大賣/鉅額交易
2021/08/10	9	37.96	30	37.40	37.10	-21	38,133	-0.06%
2021/08/09	15.1	39.10	18	38.37	38.20	-2.9	38,463	-0.01%
2021/08/06	4	39.29	16	39.43	38.25	-12	38,865	-0.03%
2021/08/05	2	37.60	93	37.79	37.55	-91	38,783	-0.23%
2021/08/04	1	38.75	5	38.60	38.50	-4	39,050	-0.01%
2021/08/03	20	38.80	6	38.56	38.25	14	40,143	0.03%
2021/08/02	53	38.87	3	38.80	38.90	50	40,483	0.12%
2021/07/30	123	40.67	205	38.65	38.40	-82	40,492	-0.20%	大買/大賣/
2021/07/29	27	40.30	13	39.85	41.90	14	40,012	0.03%
2021/07/28	74	38.55	126	37.64	38.20	-52	39,583	-0.13%	大賣/
2021/07/27	76	38.03	77	39.47	37.65	-1	39,417	0.00%
2021/07/26	147	39.55	137	39.70	38.60	10	39,346	0.03%	大買/大賣/
2021/07/23	78	40.79	80	40.77	40.30	-2	39,342	-0.01%
2021/07/22	138	39.17	110	39.70	39.90	28	39,101	0.07%	大買/大賣/
2021/07/21	41	40.71	68	39.31	38.75	-27	38,911	-0.07%
2021/07/20	23	41.34	34.3	41.66	41.35	-11.3	38,951	-0.03%
2021/07/19	28	44.67	17	44.13	43.75	11	40,114	0.03%
2021/07/16	91	46.77	31.2	47.40	44.85	59.9	41,146	0.15%
2021/07/15	52	44.82	65.1	45.15	46.40	-13.1	41,185	-0.03%
2021/07/14	31	42.57	37.2	42.38	42.20	-6.2	42,389	-0.01%
2021/07/13	17.3	45.10	25	43.08	43.00	-7.7	42,183	-0.02%
2021/07/12	76.2	48.23	31	47.46	46.40	45.1	42,060	0.11%
2021/07/09	7.4	49.38	14	50.33	49.00	-6.6	41,030	-0.02%
2021/07/08	29	46.77	33.5	49.76	50.90	-4.5	41,077	-0.01%
2021/07/07	11	48.51	96	47.55	46.35	-85	40,963	-0.21%
2021/07/06	110	48.24	121	48.56	47.70	-11	40,853	-0.03%	大買/大賣/
2021/07/05	44.2	49.56	105	49.03	49.00	-60.8	40,576	-0.15%	大賣/
2021/07/02	21	55.03	111	54.29	54.00	-90	40,090	-0.22%	大賣/
2021/07/01	22.3	55.59	180	55.89	56.50	-157.7	39,808	-0.40%	大賣/鉅額交易
2021/06/30	27.2	51.54	22	52.70	53.90	5.2	39,398	0.01%
2021/06/29	61.1	51.63	34	51.08	51.90	27.1	38,902	0.07%
2021/06/28	10	48.69	10	49.53	49.90	0	38,022	0.00%
2021/06/25	482	45.40	17	45.40	45.40	465	37,521	1.24%	大買/鉅額交易
2021/06/24	66	40.66	120.2	40.60	41.30	-54.2	37,242	-0.15%	大賣/
2021/06/23	248	38.01	98	37.67	37.55	150	35,612	0.42%	大買/鉅額交易
2021/06/22	75.3	39.48	56	39.47	39.90	19.3	33,373	0.06%
2021/06/21	12	36.30	20	36.30	36.30	-8	31,830	-0.03%
2021/06/18	1	31.10	39	32.30	33.00	-38	31,713	-0.12%
2021/06/17	21	29.36	30	29.11	30.00	-9	31,502	-0.03%
2021/06/16	53	29.15	42	28.92	28.50	11	30,980	0.04%
2021/06/15	21	28.92	34	28.93	29.45	-13	30,498	-0.04%
2021/06/11	6	27.36	41	27.66	27.25	-35	29,919	-0.12%
2021/06/09	23	25.98	15	26.89	26.20	8	31,097	0.03%
2021/06/08	7	27.04	11	27.31	26.80	-4	30,947	-0.01%
2021/06/07	20	26.01	11	25.94	26.20	9	30,768	0.03%
2021/06/04	18	27.86	18	28.34	27.20	0	30,468	0.00%
2021/06/03	72	28.87	32	28.79	28.75	40	30,316	0.13%
2021/06/02	64	28.23	63	28.40	28.75	1	30,021	0.00%
2021/06/01	67	26.92	39	27.48	27.60	28	29,193	0.10%
2021/05/31	8	26.57	27	26.56	26.20	-19	28,839	-0.07%
2021/05/28	11	26.35	23	26.28	26.50	-12	28,437	-0.04%
2021/05/27	25	25.98	5	26.05	25.70	20	28,111	0.07%
2021/05/26	69.5	26.01	21	26.35	26.05	48.5	27,653	0.18%
2021/05/25	108	26.45	11	26.35	26.20	97	27,292	0.36%	大買/
2021/05/24	83	26.67	36	27.14	26.75	47	26,502	0.18%
2021/05/21	32	23.98	3	24.30	25.10	29	25,387	0.11%
2021/05/20	45	24.56	3	24.48	23.45	42	24,952	0.17%
2021/05/19	18	24.35	10	24.76	24.65	8	25,004	0.03%
2021/05/18	2	22.85	8	22.96	23.55	-6	24,640	-0.02%
2021/05/17	53	23.16	61	21.63	21.45	-8	24,438	-0.03%
2021/05/14	27	23.57	3	23.88	23.30	24	23,925	0.10%
2021/05/13	18	25.93	53	25.91	25.85	-35	23,349	-0.15%
2021/05/12	9	29.11	5.2	30.23	28.70	3.8	22,988	0.02%
2021/05/11	18.5	32.85	17	34.02	31.85	1.5	22,719	0.01%
2021/05/10	33	33.78	15	33.65	35.00	18	21,623	0.08%
2021/05/07	0	0.00	5	33.10	33.10	-5	21,216	-0.02%
2021/05/06	0	0.00	15	29.97	30.10	-15	20,974	-0.07%
2021/05/05	6	30.88	17	30.31	30.05	-11	20,872	-0.05%
2021/05/04	8	29.95	2	29.95	29.95	6	20,732	0.03%
2021/05/03	29.2	33.98	312	34.00	33.25	-282.8	20,590	-1.37%	大賣/鉅額交易
2021/04/29	13	32.27	20	32.00	32.50	-7	20,313	-0.03%
2021/04/28	17	32.51	3	33.27	31.85	14	20,265	0.07%
2021/04/27	3	33.22	28	33.40	33.20	-25	20,165	-0.12%
2021/04/26	10	33.30	19	32.53	33.50	-9	19,984	-0.05%
2021/04/23	396.3	31.75	69	31.42	31.20	327.3	19,692	1.66%	大買/鉅額交易
2021/04/22	62	33.14	27.2	32.97	33.00	34.8	18,534	0.19%
2021/04/21	133	30.63	45.1	31.01	31.25	87.9	17,455	0.50%	大買/
2021/04/20	60	28.02	17.2	28.21	28.45	42.8	16,089	0.27%
2021/04/19	9	24.99	16	25.38	25.90	-7	14,151	-0.05%
2021/04/16	10.5	22.91	38	22.88	23.55	-27.5	13,651	-0.20%
2021/04/15	1	22.10	3	22.00	21.95	-2	13,176	-0.02%
2021/04/14	22	22.19	41	21.85	21.75	-19	13,512	-0.14%
2021/04/13	3	22.25	4	21.99	21.65	-1	13,634	-0.01%
2021/04/12	1	21.75	6	22.00	21.50	-5	13,664	-0.04%
2021/04/09	2	21.10	50	21.30	21.20	-48	14,108	-0.34%
2021/04/08	2	21.85	0	0.00	21.85	2	14,351	0.01%
2021/04/07	18	21.90	0	0.00	21.85	18	14,772	0.12%
2021/04/06	2	22.00	1	21.85	21.90	1	16,249	0.01%
2021/04/01	0	0.00	1	21.80	21.75	-1	17,038	-0.01%
2021/03/31	3	21.67	41	21.49	21.90	-38	17,566	-0.22%
2021/03/30	3	21.15	0	0.00	21.15	3	17,631	0.02%
2021/03/29	10	21.30	51	21.40	21.50	-41	18,039	-0.23%
2021/03/26	100	21.05	0	0.00	21.30	100	19,605	0.51%
2021/03/25	0.1	20.73	0	0.00	20.65	0.1	20,652	0.00%
2021/03/24	22	21.39	0	0.00	21.25	22	21,196	0.10%
2021/03/23	9	22.12	61	21.79	21.80	-52	21,080	-0.25%
2021/03/22	20	23.16	34	23.08	23.00	-14	20,831	-0.07%
2021/03/19	84	22.69	36	22.89	22.50	48	20,375	0.24%
2021/03/18	21	22.49	13.5	22.53	22.55	7.5	20,022	0.04%
2021/03/17	3.1	21.81	6	21.87	21.85	-2.9	19,727	-0.01%
2021/03/16	74	22.69	12	22.39	22.60	62	19,870	0.31%
2021/03/15	13	21.22	8.5	21.38	22.00	4.6	19,908	0.02%
2021/03/11	1	20.55	0	0.00	19.95	1	19,577	0.01%
2021/03/10	5	20.00	0	0.00	19.95	5	19,392	0.03%
2021/03/09	0	0.00	4	20.05	19.95	-4	19,393	-0.02%
2021/03/08	1	20.40	1.1	19.70	19.55	-0.1	19,297	0.00%
2021/03/04	0	0.00	1	20.10	20.00	-1	19,102	-0.01%
2021/03/03	1	19.45	0	0.00	20.00	1	19,161	0.01%
2021/03/02	3	20.02	0	0.00	19.55	3	19,315	0.02%
2021/02/26	0	0.00	2	20.00	20.00	-2	19,310	-0.01%
2021/02/25	0	0.00	1	19.65	20.00	-1	19,285	-0.01%
2021/02/24	2	19.83	4	19.65	19.50	-2	19,241	-0.01%
2021/02/23	1	20.10	0	0.00	20.05	1	19,172	0.01%
2021/02/22	7	20.15	0	0.00	20.25	7	19,128	0.04%
2021/02/19	3	19.67	4	19.89	20.00	-1	18,983	-0.01%
2021/02/18	1	19.50	14	18.79	19.80	-13	18,564	-0.07%
2021/02/17	0	0.00	1	17.55	18.00	-1	18,364	-0.01%
2021/02/05	2	17.43	50	17.46	17.35	-48	18,366	-0.26%
2021/02/03	2.1	17.70	0	0.00	17.65	2.1	18,522	0.01%
2021/02/02	20	18.20	10	17.85	17.90	10	18,517	0.05%
2021/02/01	1	17.30	12	17.40	17.60	-11	18,467	-0.06%
2021/01/26	0	0.00	0	18.85	18.75	0	18,212	0.00%
2021/01/25	1	19.30	3	19.23	19.00	-2	18,154	-0.01%
2021/01/22	2	19.05	1	19.00	18.95	1	18,049	0.01%
2021/01/21	0	0.00	4	18.40	18.25	-4	17,920	-0.02%
2021/01/20	0.1	18.25	0	0.00	18.05	0.1	17,762	0.00%
2021/01/19	0.1	19.25	1	19.50	19.30	-1	17,600	-0.01%
2021/01/18	4.1	18.81	0	0.00	19.55	4.1	17,527	0.02%
2021/01/15	26	19.71	7	19.48	19.80	19	17,371	0.11%
2021/01/14	11	21.12	13	21.29	20.95	-2	17,105	-0.01%
2021/01/13	1	20.80	1	20.75	20.60	0	16,799	0.00%
2021/01/12	8	20.53	0	0.00	20.60	8	16,661	0.05%
2021/01/11	1	21.45	1	21.55	21.75	0	16,399	0.00%
2021/01/08	0	0.00	7	20.56	20.60	-7	16,071	-0.04%
2021/01/07	2	20.35	14	20.31	20.65	-12	15,843	-0.08%
2021/01/06	14.1	22.48	7	21.41	21.10	7.1	15,420	0.05%
2021/01/05	24	22.56	0	0.00	22.85	24	14,979	0.16%
2021/01/04	28	23.28	37	23.45	23.35	-9	14,715	-0.06%
2020/12/31	14	22.56	20	22.67	22.70	-6	14,154	-0.04%
2020/12/30	14.1	22.62	12	22.35	22.50	2.1	13,819	0.02%
2020/12/29	106	23.69	76	23.79	23.40	30	13,373	0.22%	大買/
2020/12/28	15	21.79	45	22.67	22.95	-30	11,946	-0.25%
2020/12/25	16	20.86	24	20.90	20.90	-8	11,038	-0.07%
2020/12/24	4	19.86	20	19.85	19.80	-16	10,507	-0.15%
2020/12/23	13	19.50	28.5	19.57	20.00	-15.5	10,363	-0.15%
2020/12/22	81	21.15	46.1	20.74	19.80	34.9	9,933	0.35%
2020/12/21	64	20.20	94.9	20.09	20.45	-30.9	8,294	-0.37%
2020/12/18	39	18.26	39.1	18.35	18.60	-0.1	7,201	0.00%
2020/12/17	4	17.30	4	17.25	17.35	0	6,540	0.00%
2020/12/16	10	17.30	2	17.35	17.50	8	6,504	0.12%
2020/12/15	28	17.58	10	17.05	17.35	18	6,431	0.28%
2020/12/14	2	17.50	2	17.25	17.55	0	6,229	0.00%
2020/12/11	17	16.86	21	16.74	16.75	-4	6,034	-0.07%
2020/12/10	17	17.63	244	17.58	17.35	-227	5,814	-3.90%	大賣/鉅額交易
2020/12/09	33	18.50	95	18.43	18.60	-62	5,442	-1.14%
2020/12/08	88	17.35	6.1	17.77	17.85	82	4,384	1.87%
2020/12/07	0	0.00	50	16.08	16.25	-50	4,114	-1.22%
2020/12/02	0	0.00	1	15.60	15.70	-1	4,129	-0.02%
2020/12/01	0.1	15.88	5	15.75	15.75	-4.9	4,134	-0.12%
2020/11/30	0	0.00	0.3	16.00	15.85	-0.3	4,126	-0.01%
2020/11/27	4	15.78	1	15.70	15.75	3	4,077	0.07%
2020/11/26	3	15.80	10	15.70	16.00	-7	4,002	-0.17%
2020/11/25	0	0.00	1	15.50	15.25	-1	3,984	-0.03%
2020/11/23	1	15.15	0	0.00	15.15	1	3,966	0.03%
2020/11/19	1	15.20	0	0.00	15.15	1	4,097	0.02%
2020/11/17	5	14.75	0	0.00	14.90	5	3,994	0.13%
2020/11/13	10	14.90	0	0.00	14.85	10	4,027	0.25%
2020/11/05	3	14.25	0	0.00	14.20	3	3,838	0.08%
2020/11/03	0	0.00	4	14.25	14.20	-4	3,909	-0.10%
2020/10/30	1	14.25	0	0.00	14.25	1	3,916	0.03%
2020/10/26	8	14.70	0	15.00	14.90	8	3,868	0.21%
2020/10/14	0	0.00	5	14.75	14.60	-5	3,707	-0.13%
2020/10/12	2	14.55	0	0.00	14.60	2	3,660	0.05%
2020/10/05	0	0.00	7	15.61	15.95	-7	3,387	-0.21%
2020/09/30	0	0.00	20	15.20	15.20	-20	3,244	-0.62%
2020/09/29	0	0.00	3	15.35	15.25	-3	3,255	-0.09%
2020/09/28	0	0.00	30	15.03	15.15	-30	3,157	-0.95%
2020/09/24	8	14.00	0	0.00	14.00	8	3,030	0.26%
2020/09/23	10	14.35	15	14.30	14.40	-5	3,009	-0.17%
2020/09/16	0	0.00	2	14.85	14.95	-2	2,952	-0.07%
2020/09/11	27	14.84	0	0.00	14.55	27	3,156	0.86%
2020/09/10	25	15.10	0	0.00	14.95	25	3,094	0.81%
2020/09/09	15	15.18	30	15.40	15.40	-15	3,004	-0.50%
2020/09/08	20	15.25	0	0.00	15.30	20	2,964	0.67%
2020/09/07	1	15.75	17	15.77	15.60	-16	2,894	-0.55%
2020/09/04	1	15.15	0	0.00	15.25	1	2,783	0.04%
2020/09/03	5	15.35	0	0.00	15.30	5	2,786	0.18%
2020/09/02	22	15.30	2	15.35	15.30	20	2,782	0.72%
2020/09/01	9	15.49	0	0.00	15.55	9	2,750	0.33%
2020/08/31	1	16.00	1	15.75	15.95	0	2,710	0.00%
2020/08/28	32	15.67	0	0.00	15.45	32	2,505	1.28%
2020/08/27	2	15.78	0	0.00	15.55	2	2,475	0.08%
2020/08/26	2	15.80	11	15.93	16.25	-9	2,362	-0.38%
2020/08/25	0	0.00	6	15.32	15.40	-6	2,189	-0.27%
2020/08/21	5	14.65	0	0.00	14.85	5	2,140	0.23%
2020/08/20	3	15.20	2	14.80	14.60	1	2,134	0.05%
2020/08/17	2	15.40	35	15.50	15.55	-33	2,034	-1.62%
2020/08/14	15	15.25	5	15.30	15.35	10	1,982	0.50%
2020/08/13	5	14.80	0	0.00	14.75	5	1,899	0.26%
2020/08/10	0	0.00	40	14.63	14.70	-40	1,828	-2.19%
2020/08/07	20	14.00	0	0.00	14.10	20	1,798	1.11%
2020/08/06	0	0.00	20	14.35	14.10	-20	1,791	-1.12%
2020/08/03	0.2	14.10	0	0.00	14.00	0.2	1,842	0.01%
2020/07/30	0	0.00	1	13.75	13.80	-1	1,869	-0.05%
2020/07/29	20	13.30	20	13.45	13.30	0	1,885	0.00%
2020/07/24	20	14.05	0	0.00	13.95	20	1,936	1.03%
2020/07/20	0	0.00	6	14.30	14.35	-6	2,033	-0.30%
2020/07/15	20	14.50	0.3	14.50	14.50	19.7	2,296	0.86%
2020/07/14	0	0.00	4	14.60	14.50	-4	2,312	-0.17%
2020/07/10	3	14.80	5	14.80	14.70	-2	2,365	-0.08%
2020/07/09	70	15.05	0	0.00	14.95	70	2,360	2.97%
2020/07/08	20	15.35	0	0.00	15.30	20	2,336	0.86%
2020/07/01	2	15.30	6	15.40	15.30	-4	2,318	-0.17%
2020/06/30	4	15.20	0	0.00	15.15	4	2,362	0.17%
2020/06/29	6	15.20	3	15.05	15.05	3	2,377	0.13%
2020/06/22	0	0.00	70	15.31	15.30	-70	2,401	-2.91%
2020/06/19	4	15.46	0	0.00	15.50	4	2,397	0.17%
2020/06/18	6	15.23	3	15.40	15.55	3	2,268	0.13%
2020/06/16	0	0.00	26	14.55	14.80	-26	2,167	-1.20%
2020/06/15	26	14.45	26	14.40	14.30	0	2,200	0.00%
2020/06/12	26	14.25	21	14.20	14.35	5	2,217	0.23%
2020/06/11	0	0.00	1	14.60	14.60	-1	2,309	-0.04%
2020/06/10	1	14.95	0	0.00	15.05	1	2,298	0.04%
2020/05/29	0	0.00	3	14.10	14.00	-3	2,313	-0.13%
2020/05/28	0	14.20	0	0.00	14.10	0	2,314	0.00%
2020/05/19	0	0.00	5.2	14.00	14.00	-5.2	2,302	-0.23%
2020/05/14	1	13.80	0	0.00	13.85	1	2,304	0.04%
2020/05/12	5	14.55	0	0.00	14.50	5	2,305	0.22%
2020/05/11	0	0.00	3	14.75	14.70	-3	2,299	-0.13%
2020/05/05	40	14.55	0	0.00	14.60	40	2,245	1.78%
2020/05/04	63	14.42	0	0.00	14.30	63	2,269	2.78%
2020/04/30	10	14.90	0.1	14.80	14.80	9.9	2,271	0.44%
2020/04/29	0	0.00	0.1	14.95	14.95	-0.1	2,330	-0.01%
2020/04/24	0	0.00	5	14.65	14.50	-5	2,306	-0.22%
2020/04/23	0	0.00	8	14.68	14.60	-8	2,284	-0.35%
2020/04/22	11	13.99	0	0.00	14.20	11	2,242	0.49%
2020/04/21	4	14.15	4	14.25	14.50	0	2,227	0.00%
2020/04/14	0	0.00	25	12.75	13.00	-25	1,937	-1.29%
2020/04/13	10	12.60	0	0.00	12.50	10	1,923	0.52%
2020/04/09	0	0.00	6	12.24	12.25	-6	1,912	-0.31%
2020/04/08	0	0.00	1	12.10	12.10	-1	1,895	-0.05%
2020/04/06	1	12.25	25	11.90	12.10	-24	1,839	-1.30%
2020/04/01	1	11.95	30	11.75	12.00	-29	1,811	-1.60%
2020/03/30	1	11.20	0	0.00	11.00	1	1,745	0.06%
2020/03/27	0	0.00	20	10.65	10.55	-20	1,698	-1.18%
2020/03/25	0	0.00	17	10.65	10.60	-17	1,722	-0.99%
2020/03/24	1	10.00	20	10.25	10.25	-19	1,738	-1.09%
2020/03/23	0	0.00	2	9.84	9.81	-2	1,737	-0.12%
2020/03/20	29	9.86	2	9.98	10.05	27	1,743	1.55%
2020/03/19	3	9.57	8	9.77	9.47	-5	1,721	-0.29%
2020/03/18	1	10.55	0	0.00	10.50	1	1,676	0.06%
2020/03/17	120	10.64	0	0.00	10.45	120	1,663	7.21%	大買/鉅額交易
2020/03/13	5.4	11.43	7	11.71	11.85	-1.6	1,578	-0.10%
2020/03/12	3	12.28	0	0.00	12.35	3	1,521	0.20%
2020/03/11	3	13.05	63	13.29	13.05	-60	1,471	-4.08%
2020/03/10	90	12.63	0	0.00	12.90	90	1,451	6.20%
2020/02/27	5	13.55	0	0.00	13.40	5	1,397	0.36%
2020/02/25	10	13.65	0	0.00	13.60	10	1,389	0.72%
2020/02/24	2	13.70	0	0.00	13.75	2	1,390	0.14%
2020/02/20	0	0.00	30	14.10	14.10	-30	1,396	-2.15%
2020/02/14	5	13.85	60	13.75	13.80	-55	1,407	-3.91%
2020/02/12	1	13.70	1	13.40	13.75	0	1,385	0.00%
2020/02/07	1	13.75	0	0.00	13.50	1	1,374	0.07%
2020/02/06	1	13.65	0	0.00	13.65	1	1,365	0.07%
2020/02/05	1	13.25	0	0.00	13.30	1	1,375	0.07%
2020/02/04	3	13.57	0	0.00	13.60	3	1,348	0.22%
2020/02/03	1	13.50	0	0.00	13.50	1	1,325	0.08%
2020/01/31	0	0.00	5	14.70	14.70	-5	1,244	-0.40%
2020/01/30	6	14.87	0	0.00	14.85	6	1,202	0.50%
2020/01/16	1	15.75	0	0.00	15.90	1	1,181	0.08%
2020/01/15	1	15.65	0	0.00	15.85	1	1,171	0.09%
2019/12/31	0	0.00	10	16.75	16.85	-10	1,400	-0.71%
2019/12/25	0	0.00	1	16.90	17.00	-1	1,474	-0.07%
2019/12/20	150	17.02	8	17.08	16.95	142	1,485	9.56%	大買/鉅額交易
2019/12/13	5	16.50	2	16.48	16.40	3	1,469	0.20%
2019/12/10	1	16.50	0	0.00	16.35	1	1,476	0.07%
2019/11/20	1	15.70	0	0.00	15.75	1	1,903	0.05%
2019/11/13	10	15.60	0	0.00	15.65	10	1,948	0.51%
2019/11/12	10	15.70	0	0.00	15.85	10	1,957	0.51%
2019/11/05	0	0.00	0	16.35	16.35	0	1,978	0.00%
2019/10/22	0	0.00	1	16.95	16.80	-1	2,185	-0.05%
2019/10/21	1	16.85	0	0.00	16.90	1	2,245	0.04%
2019/10/18	1	16.95	0	0.00	16.80	1	2,316	0.04%
2019/10/17	0	0.00	20	17.30	17.10	-20	2,296	-0.87%
2019/10/15	1	17.95	11	17.50	17.40	-10	2,307	-0.43%
2019/10/14	10	17.35	11	17.55	17.75	-1	2,267	-0.04%
2019/10/07	11	16.50	0	0.00	16.65	11	2,111	0.52%
2019/10/04	3	16.30	0	0.00	16.30	3	2,098	0.14%
2019/09/27	1	16.15	0	0.00	16.05	1	2,033	0.05%
2019/09/25	0	0.00	3	16.25	16.50	-3	2,028	-0.15%
2019/09/23	0	0.00	8	16.40	16.30	-8	2,017	-0.40%
2019/09/20	6	16.55	0	0.00	16.60	6	1,992	0.30%
2019/09/19	0	0.00	7	17.27	17.20	-7	1,968	-0.36%
2019/09/18	0	0.00	5	17.39	17.40	-5	1,951	-0.26%
2019/09/16	0	0.00	5	17.27	17.25	-5	1,934	-0.26%
2019/09/10	0	0.00	2	17.30	17.20	-2	1,850	-0.11%
2019/09/09	0	0.00	1	17.30	17.30	-1	1,780	-0.06%
2019/09/05	5	17.30	13	17.46	17.30	-8	1,690	-0.47%
2019/09/04	5	17.20	7	17.40	17.30	-2	1,639	-0.12%
2019/09/03	0	0.00	5	17.42	17.25	-5	1,598	-0.31%
2019/09/02	4	16.85	12	17.00	17.10	-8	1,540	-0.52%
2019/08/30	1	16.55	1	16.50	16.60	0	1,483	0.00%
2019/08/29	6	16.53	5	16.52	16.50	1	1,452	0.07%
2019/08/26	0	0.00	1	15.85	15.80	-1	1,361	-0.07%
2019/08/23	8	16.15	0	0.00	16.05	8	1,347	0.59%
2019/08/19	1	16.00	2	15.90	16.00	-1	1,291	-0.08%
2019/08/16	1	16.00	0	0.00	16.00	1	1,282	0.08%
2019/08/15	1	15.35	0	0.00	15.35	1	1,224	0.08%
2019/08/14	1	15.40	0	0.00	15.40	1	1,197	0.08%
2019/08/13	1	15.45	0	0.00	15.40	1	1,200	0.08%
2019/08/08	10	15.55	0	0.00	15.65	10	1,279	0.78%
2019/08/06	5	15.60	0	0.00	15.85	5	1,324	0.38%
2019/08/05	10	15.95	0	0.00	15.95	10	1,312	0.76%
2019/08/02	10	16.10	10	16.05	16.20	0	1,302	0.00%
2019/08/01	3	16.50	0	0.00	16.35	3	1,287	0.23%
2019/07/30	15	16.93	0	0.00	17.00	15	1,261	1.19%
2019/07/25	10	17.55	0	0.00	17.40	10	1,256	0.80%
2019/07/24	0	0.00	10	18.05	17.75	-10	1,210	-0.83%
2019/07/18	0	0.00	10	17.40	17.30	-10	1,050	-0.95%
2019/07/17	0	0.00	2	17.13	17.00	-2	1,007	-0.20%
2019/07/16	0	0.00	1	17.00	16.95	-1	1,011	-0.10%
2019/07/05	0	0.00	1	16.90	16.80	-1	1,158	-0.09%
2019/07/04	1	16.80	1	16.70	16.80	0	1,149	0.00%
2019/07/03	10	16.50	0	0.00	16.45	10	1,138	0.88%
2019/07/01	3	16.10	0	0.00	16.15	3	1,125	0.27%
2019/06/27	0	0.00	2	16.10	16.10	-2	1,126	-0.18%
2019/06/26	0	0.00	2	16.00	16.05	-2	1,130	-0.18%
2019/05/17	6	15.59	0	0.00	15.30	6	1,205	0.50%
2019/05/15	1	15.95	20	15.75	15.70	-19	1,103	-1.72%
2019/05/14	0	0.00	8	16.15	16.35	-8	1,038	-0.77%
2019/05/13	10	16.31	0	0.00	16.35	10	1,035	0.97%
2019/05/10	0	0.00	2	16.40	16.50	-2	1,040	-0.19%
2019/05/06	10	17.15	0	0.00	16.95	10	1,043	0.96%
2019/04/25	0	0.00	3	17.65	17.45	-3	981	-0.31%
2019/04/23	0	0.00	9	17.00	17.05	-9	916	-0.98%
2019/04/22	0	0.00	2	17.30	17.10	-2	913	-0.22%
2019/04/19	1	17.35	0	0.00	17.05	1	896	0.11%
2019/04/18	31	17.01	25	16.81	17.10	6	835	0.72%
2019/04/16	0	0.00	0.1	16.05	16.05	-0.1	748	-0.01%
2019/04/11	20	16.05	30	16.17	16.20	-10	747	-1.34%
2019/03/28	0	0.00	6	15.70	15.70	-6	789	-0.76%
2019/03/20	0	15.95	0	0.00	15.95	0	899	0.00%
2019/03/19	10	16.00	0	0.00	16.00	10	910	1.10%
2019/03/14	0	0.00	3	15.95	15.90	-3	941	-0.32%
2019/03/13	0	0.00	5	15.90	15.95	-5	952	-0.52%
2019/03/11	0	0.00	13	15.80	15.85	-13	973	-1.33%
2019/03/07	3	15.75	0	0.00	15.75	3	1,037	0.29%
2019/02/22	0	0.00	5	15.60	15.60	-5	1,103	-0.45%
2019/02/14	0	0.00	1	15.45	15.40	-1	1,121	-0.09%
2019/02/13	5	15.25	5	15.40	15.40	0	1,121	0.00%
2019/01/30	10	15.25	0	0.00	15.25	10	1,120	0.89%
2019/01/29	0	0.00	10	15.20	15.40	-10	1,109	-0.90%
2019/01/28	5	15.35	0	0.00	15.35	5	1,101	0.45%
2019/01/22	1	15.55	0	0.00	15.55	1	1,258	0.08%
2019/01/21	5	15.55	1	15.65	15.65	4	1,283	0.31%
2019/01/17	1	15.40	0	0.00	15.60	1	1,372	0.07%
2019/01/09	4	15.93	0	0.00	16.05	4	1,650	0.24%
2019/01/08	1	15.90	0	0.00	16.05	1	1,781	0.06%
2019/01/04	0	0.00	1	16.00	16.00	-1	2,178	-0.05%
2018/12/27	1	15.80	0	0.00	15.70	1	2,717	0.04%
2018/12/25	4	15.43	0	0.00	15.50	4	2,726	0.15%
2018/12/22	0	0.00	1	16.10	16.10	-1	2,705	-0.04%
2018/12/21	2	15.90	0	0.00	15.90	2	2,710	0.07%
2018/12/18	9	16.49	0	0.00	16.35	9	2,742	0.33%
2018/12/17	6	16.39	0	0.00	16.70	6	2,725	0.22%
2018/12/10	0	0.00	3	16.60	16.30	-3	2,707	-0.11%
2018/12/06	0	0.00	1	16.10	16.10	-1	2,715	-0.04%
2018/11/30	2	16.10	0	0.00	16.00	2	2,737	0.07%
2018/11/29	0	0.00	1	15.80	15.80	-1	2,737	-0.04%
2018/11/22	0	0.00	5.9	15.43	15.40	-5.9	2,705	-0.22%
2018/11/21	0	0.00	3	15.38	15.50	-3	2,708	-0.11%
2018/11/19	0	0.00	5	15.50	15.55	-5	2,713	-0.18%
2018/11/14	0	0.00	2	15.20	15.15	-2	2,730	-0.07%
2018/11/13	2	14.95	0	0.00	15.00	2	2,743	0.07%
2018/11/12	5	15.10	0	0.00	15.20	5	2,733	0.18%
2018/11/09	2	15.10	0	0.00	15.10	2	2,785	0.07%
2018/11/01	8	15.26	2	15.25	15.40	6	3,083	0.19%
2018/10/31	1	15.50	0	0.00	15.95	1	3,169	0.03%
2018/10/30	5	15.05	0	0.00	15.05	5	3,224	0.16%
2018/10/29	10	14.95	0	0.00	14.95	10	3,252	0.31%
2018/10/26	0	0.00	49	15.40	15.05	-49	3,331	-1.47%
2018/10/25	3	15.60	47	15.48	15.25	-44	3,303	-1.33%
2018/10/24	53	16.65	26	16.30	16.35	27	3,249	0.83%
2018/10/23	9	17.13	12	17.07	17.05	-3	3,223	-0.09%
2018/10/22	0	0.00	30	17.45	17.55	-30	3,218	-0.93%
2018/10/19	6	17.40	0	0.00	17.45	6	3,235	0.19%
2018/10/18	55	17.45	30	17.70	17.70	25	3,255	0.77%
2018/10/17	5	17.29	0	0.00	17.30	5	3,233	0.15%
2018/10/16	38	17.80	14	17.31	17.15	24	3,159	0.76%
2018/10/15	31	18.17	70	17.95	18.05	-39	3,026	-1.29%
2018/10/12	35	17.97	11	18.02	17.65	24	2,807	0.85%
2018/10/11	47	17.29	11	17.41	18.00	36	2,612	1.38%
2018/10/09	16	17.10	8	17.02	17.60	8	2,327	0.34%
2018/10/04	3	15.90	5	15.55	15.60	-2	2,071	-0.10%
2018/10/03	5	16.05	4	16.00	15.90	1	2,061	0.05%
2018/10/02	0	0.00	1	15.80	15.80	-1	2,047	-0.05%
2018/10/01	0	0.00	2	15.80	15.80	-2	2,043	-0.10%
2018/09/27	0	0.00	3	15.60	15.65	-3	2,036	-0.15%
2018/09/26	2	15.48	0	0.00	15.40	2	2,022	0.10%
2018/09/19	4	15.20	0	0.00	15.30	4	2,032	0.20%
2018/09/18	0	0.00	30	15.20	15.20	-30	2,056	-1.46%
2018/09/14	30	15.20	0	0.00	15.15	30	2,034	1.47%
2018/09/11	4	15.35	3	15.65	15.45	1	2,002	0.05%
2018/09/10	3	15.40	0	0.00	15.50	3	1,990	0.15%
2018/09/06	2	15.55	0	0.00	15.50	2	1,941	0.10%
2018/08/31	0	0.00	50	16.30	16.30	-50	1,876	-2.66%
2018/08/30	1	16.40	0	0.00	16.40	1	1,864	0.05%
2018/08/16	30	16.05	0	0.00	16.10	30	1,790	1.68%
2018/08/14	4	16.55	0	0.00	16.70	4	1,644	0.24%
2018/08/07	11	18.21	55	18.42	18.00	-44	1,414	-3.11%
2018/08/06	2	17.85	11	17.88	17.90	-9	1,255	-0.72%
2018/08/03	2	17.20	0	0.00	17.30	2	1,134	0.18%
2018/08/02	1	17.05	0	0.00	17.00	1	1,092	0.09%
2018/07/30	2	16.15	4	16.00	15.80	-2	1,013	-0.20%
2018/07/24	0	0.00	7	16.07	16.40	-7	835	-0.84%
2018/07/18	0	0.00	5	15.45	15.50	-5	810	-0.62%
2018/07/12	6	15.60	0	0.00	15.45	6	852	0.70%
2018/07/11	1	15.60	0	0.00	15.50	1	860	0.12%
2018/07/10	0	0.00	1	15.45	15.55	-1	872	-0.11%
2018/07/04	20	15.50	0	0.00	15.55	20	912	2.19%
2018/06/28	1	15.65	0	0.00	15.20	1	928	0.11%
2018/06/25	1	16.20	0	0.00	16.25	1	837	0.12%
2018/06/13	5	17.00	0	0.00	17.00	5	861	0.58%
2018/05/31	1	16.95	0	0.00	17.45	1	901	0.11%
2018/05/21	20	17.00	0	0.00	17.05	20	959	2.08%
2018/05/17	0	0.00	0.4	17.05	17.05	-0.4	968	-0.04%
2018/05/11	2	17.55	0	0.00	17.60	2	1,016	0.20%
2018/05/07	3	17.50	0	0.00	17.40	3	985	0.30%
2018/04/27	3	17.28	0	0.00	17.30	3	1,010	0.30%
2018/04/26	0	0.00	1	17.55	17.35	-1	1,031	-0.10%
2018/04/20	1	17.45	0	0.00	17.50	1	1,100	0.09%
2018/04/19	1	17.40	0	0.00	17.50	1	1,115	0.09%
2018/04/16	1	18.15	0	0.00	17.80	1	1,125	0.09%
2018/04/12	2	17.80	0	0.00	17.80	2	1,129	0.18%
2018/04/09	0.1	17.80	0	0.00	17.75	0.1	1,162	0.01%
2018/04/03	0	0.00	2	17.65	17.70	-2	1,174	-0.17%
2018/04/02	1	17.75	0	0.00	17.80	1	1,165	0.09%
2018/03/31	0.1	18.30	0	0.00	17.80	0.1	1,162	0.00%
2018/03/30	1	17.80	0	0.00	17.75	1	1,161	0.09%
2018/03/27	0	0.00	4	17.75	17.65	-4	1,154	-0.35%
2018/03/23	0.1	18.60	0	0.00	17.75	0.1	1,155	0.00%
2018/03/21	1	18.30	0	0.00	18.30	1	1,130	0.09%
2018/03/15	0	0.00	2	18.45	18.55	-2	1,099	-0.18%
2018/03/14	0	0.00	2	18.35	18.30	-2	1,102	-0.18%
2018/03/07	10	18.40	0	0.00	18.35	10	1,194	0.84%
2018/03/06	50	18.60	0	0.00	18.60	50	1,195	4.18%
2018/03/02	0	0.00	1	19.00	18.95	-1	1,195	-0.08%
2018/02/07	1	19.00	0	0.00	18.90	1	1,169	0.09%
2018/02/06	2	18.60	0	0.00	18.55	2	1,168	0.17%
2018/02/01	1	20.50	0	0.00	20.40	1	1,164	0.09%
2018/01/22	1	20.30	0	0.00	20.20	1	1,136	0.09%
2018/01/18	1	20.45	0	0.00	20.50	1	1,103	0.09%
2018/01/16	1	20.45	0	0.00	20.50	1	1,093	0.09%
2018/01/12	3	20.95	0	0.00	20.85	3	1,069	0.28%
2018/01/05	1	21.20	0	0.00	21.30	1	1,005	0.10%