新興 (2605)-富邦-民生券商分點個股進出

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
25.95
漲跌
▲0.25
漲幅
+0.97%
成交量
5,419張
產業
上市航運類股
756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－富邦-民生券商分點個股進出

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

富邦-民生券商分點個股進出
富邦-民生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
2021/03/26	8	20.74	9	21.00	21.30	-1	19,605	-0.01%
2021/03/25	4	20.71	13	20.61	20.65	-9	20,652	-0.04%
2021/03/24	16	21.33	23	21.27	21.25	-7	21,196	-0.03%
2021/03/23	27	22.11	18	22.37	21.80	9	21,080	0.04%
2021/03/22	34	23.08	63	23.24	23.00	-29	20,831	-0.14%
2021/03/19	37	22.79	34	23.02	22.50	3	20,375	0.01%
2021/03/18	55	22.76	60	22.73	22.55	-5	20,022	-0.02%
2021/03/17	15	21.89	34	21.76	21.85	-19	19,727	-0.10%
2021/03/16	200	22.66	88.7	22.48	22.60	111.3	19,870	0.56%	大買/鉅額交易
2021/03/15	39	21.49	26	21.27	22.00	13	19,908	0.07%
2021/03/12	1	19.90	1	20.10	20.00	0	19,489	0.00%
2021/03/11	10.5	19.92	8	20.39	19.95	2.5	19,577	0.01%
2021/03/10	6	19.90	14	19.96	19.95	-8	19,392	-0.04%
2021/03/09	4	19.78	8.2	19.98	19.95	-4.2	19,393	-0.02%
2021/03/08	46	20.20	48	19.92	19.55	-2	19,297	-0.01%
2021/03/05	6	19.80	5.3	20.25	19.65	0.7	19,139	0.00%
2021/03/04	6	20.01	1	20.10	20.00	5	19,102	0.03%
2021/03/03	0	0.00	5	20.00	20.00	-5	19,161	-0.03%
2021/03/02	3	19.73	2	20.20	19.55	1	19,315	0.01%
2021/02/26	2	19.65	4	19.75	20.00	-2	19,310	-0.01%
2021/02/25	4	19.91	9	20.00	20.00	-5	19,285	-0.03%
2021/02/24	2	20.18	4	19.83	19.50	-2	19,241	-0.01%
2021/02/23	2	20.18	1	20.10	20.05	1	19,172	0.01%
2021/02/22	34	20.25	29	20.20	20.25	5	19,128	0.03%
2021/02/19	3	19.93	3	20.27	20.00	0	18,983	0.00%
2021/02/18	31	18.83	39	19.42	19.80	-8	18,564	-0.04%
2021/02/17	4	17.84	5	17.50	18.00	-1	18,364	-0.01%
2021/02/05	4	17.51	4	17.66	17.35	0	18,366	0.00%
2021/02/04	4	17.56	3	17.60	17.65	1	18,504	0.01%
2021/02/03	5	17.73	5	17.83	17.65	0	18,522	0.00%
2021/02/02	5	17.92	7	17.94	17.90	-2	18,517	-0.01%
2021/02/01	5	17.41	7	17.51	17.60	-2	18,467	-0.01%
2021/01/29	9	17.78	221	18.22	17.60	-212	18,405	-1.15%	大賣/鉅額交易
2021/01/28	3	18.45	4	18.59	18.55	-1	18,313	-0.01%
2021/01/27	5	18.54	2	18.68	18.60	3	18,255	0.02%
2021/01/26	105	18.70	1	18.70	18.75	104	18,212	0.57%	大買/鉅額交易
2021/01/25	117	19.05	6	18.98	19.00	111	18,154	0.61%	大買/鉅額交易
2021/01/22	37	18.34	111	18.70	18.95	-74	18,049	-0.41%	大賣/
2021/01/21	104	18.46	16	18.69	18.25	88	17,920	0.49%	大買/
2021/01/20	26	18.18	25.2	18.36	18.05	0.8	17,762	0.00%
2021/01/19	1	19.30	0	0.00	19.30	1	17,600	0.01%
2021/01/18	10	18.80	22	18.94	19.55	-12	17,527	-0.07%
2021/01/15	7	19.66	122.2	20.07	19.80	-115.2	17,371	-0.66%	大賣/鉅額交易
2021/01/14	8	21.21	5	21.12	20.95	3	17,105	0.02%
2021/01/13	15	20.81	17	21.01	20.60	-2	16,799	-0.01%
2021/01/12	6	20.98	63	20.61	20.60	-57	16,661	-0.34%
2021/01/11	6	21.41	34.1	21.67	21.75	-28.1	16,399	-0.17%
2021/01/08	24	20.72	1	21.00	20.60	23	16,071	0.14%
2021/01/07	5	20.82	23	20.37	20.65	-18	15,843	-0.11%
2021/01/06	7	21.74	15	21.44	21.10	-8	15,420	-0.05%
2021/01/05	15	22.74	6	22.62	22.85	9	14,979	0.06%
2021/01/04	25	23.33	13.1	23.49	23.35	11.9	14,715	0.08%
2020/12/31	17	22.66	4	22.51	22.70	13	14,154	0.09%
2020/12/30	19	22.58	25.1	22.29	22.50	-6.1	13,819	-0.04%
2020/12/29	228	24.45	63.6	23.87	23.40	164.4	13,373	1.23%	大買/鉅額交易
2020/12/28	28.6	22.35	50.4	22.83	22.95	-21.8	11,946	-0.18%
2020/12/25	31	20.87	29	20.82	20.90	2	11,038	0.02%
2020/12/24	8	19.76	13	19.97	19.80	-5	10,507	-0.05%
2020/12/23	8	19.37	5.4	19.47	20.00	2.6	10,363	0.03%
2020/12/22	110	21.17	81	21.11	19.80	29	9,933	0.29%	大買/
2020/12/21	14	19.98	95	20.17	20.45	-81	8,294	-0.98%
2020/12/18	33	18.22	28.4	18.47	18.60	4.6	7,201	0.06%
2020/12/16	0	0.00	10	17.40	17.50	-10	6,504	-0.15%
2020/12/15	2	17.45	0	0.00	17.35	2	6,431	0.03%
2020/12/14	2	17.23	19	17.39	17.55	-17	6,229	-0.27%
2020/12/11	10	16.91	15	16.73	16.75	-5	6,034	-0.08%
2020/12/10	20	17.42	10	17.37	17.35	10	5,814	0.17%
2020/12/09	166	18.41	43	18.50	18.60	123	5,442	2.26%	大買/鉅額交易
2020/12/08	2	17.55	4.2	17.44	17.85	-2.2	4,384	-0.05%
2020/12/07	1	16.20	10	16.21	16.25	-9	4,114	-0.22%
2020/12/04	0.1	15.73	0	0.00	15.70	0.1	3,990	0.00%
2020/12/03	0	0.00	3	15.85	15.70	-3	4,051	-0.07%
2020/12/01	2	15.65	7	15.74	15.75	-5	4,134	-0.12%
2020/11/30	1	15.75	7	15.79	15.85	-6	4,126	-0.15%
2020/11/27	10	15.60	51.1	15.66	15.75	-41.1	4,077	-1.01%
2020/11/26	50	15.71	30.3	15.70	16.00	19.7	4,002	0.49%
2020/11/25	7	15.35	109.1	15.26	15.25	-102.1	3,984	-2.56%	大賣/鉅額交易
2020/11/20	0	0.00	11	15.00	15.10	-11	4,084	-0.27%
2020/11/18	72	15.09	3	15.05	15.10	69	4,045	1.71%
2020/11/17	51	14.80	0	0.00	14.90	51	3,994	1.28%
2020/11/13	2	14.90	0	0.00	14.85	2	4,027	0.05%
2020/11/12	1	14.90	1	15.10	15.25	0	3,957	0.00%
2020/11/11	1	14.90	4	14.60	14.80	-3	3,838	-0.08%
2020/11/10	1	14.70	0	0.00	14.65	1	3,869	0.03%
2020/11/03	0	0.00	21	14.25	14.20	-21	3,909	-0.54%
2020/10/30	0	0.00	14	14.25	14.25	-14	3,916	-0.36%
2020/10/29	4	14.30	0	0.00	14.40	4	3,889	0.10%
2020/10/28	0	0.00	55	14.67	14.50	-55	3,892	-1.41%
2020/10/27	1	14.70	22	14.70	14.70	-21	3,873	-0.54%
2020/10/22	39	14.29	0	0.00	14.70	39	3,813	1.02%
2020/10/21	39	14.36	1	14.30	14.45	38	3,781	1.00%
2020/10/20	0	0.00	1	14.25	14.35	-1	3,769	-0.03%
2020/10/16	4	14.30	0	0.00	14.30	4	3,758	0.11%
2020/10/15	0	0.00	4	14.45	14.50	-4	3,723	-0.11%
2020/10/14	0	0.00	1	14.55	14.60	-1	3,707	-0.03%
2020/10/13	1	14.60	0	0.00	14.85	1	3,684	0.03%
2020/10/12	3	14.75	0	0.00	14.60	3	3,660	0.08%
2020/10/07	2	15.53	0	0.00	15.40	2	3,535	0.06%
2020/10/06	0	0.00	1	15.95	15.65	-1	3,463	-0.03%
2020/10/05	0	0.00	2	15.75	15.95	-2	3,387	-0.06%
2020/09/30	0	0.00	10	15.20	15.20	-10	3,244	-0.31%
2020/09/29	18	15.64	10	15.20	15.25	8	3,255	0.25%
2020/09/28	0	0.00	2	15.33	15.15	-2	3,157	-0.06%
2020/09/25	4	14.21	0.4	14.20	14.15	3.6	3,044	0.12%
2020/09/24	3	13.97	2	14.20	14.00	1	3,030	0.03%
2020/09/23	0	0.00	1	14.35	14.40	-1	3,009	-0.03%
2020/09/22	1	14.60	0	0.00	14.60	1	2,976	0.03%
2020/09/21	0	0.00	1	14.60	14.55	-1	2,958	-0.03%
2020/09/18	2	14.70	0	0.00	14.75	2	2,957	0.07%
2020/09/17	1	14.85	0	0.00	14.80	1	2,945	0.03%
2020/09/15	1	14.85	1.1	14.86	14.95	-0.1	2,959	0.00%
2020/09/11	0	0.00	9	14.71	14.55	-9	3,156	-0.29%
2020/09/10	3	15.03	3	15.00	14.95	0	3,094	0.00%
2020/09/08	2	15.43	10.1	15.20	15.30	-8.1	2,964	-0.27%
2020/09/07	8	15.49	0	0.00	15.60	8	2,894	0.28%
2020/09/04	1	15.00	3	15.07	15.25	-2	2,783	-0.07%
2020/09/03	0	0.00	10	15.40	15.30	-10	2,786	-0.36%
2020/09/02	1	15.40	0	0.00	15.30	1	2,782	0.04%
2020/08/31	21	15.86	5	15.92	15.95	16	2,710	0.59%
2020/08/28	1	15.50	0	0.00	15.45	1	2,505	0.04%
2020/08/27	41	15.77	11	15.75	15.55	30	2,475	1.21%
2020/08/26	13	16.18	12	16.09	16.25	1	2,362	0.04%
2020/08/25	1	15.35	5	15.38	15.40	-4	2,189	-0.18%
2020/08/24	0	0.00	1	14.80	14.90	-1	2,136	-0.05%
2020/08/21	0	0.00	1	14.80	14.85	-1	2,140	-0.05%
2020/08/19	5	15.47	0	0.00	15.25	5	2,088	0.24%
2020/08/18	0	0.00	2	15.45	15.30	-2	2,053	-0.10%
2020/08/17	5	15.40	1.1	15.45	15.55	3.9	2,034	0.19%
2020/08/14	11	15.39	2	15.10	15.35	9	1,982	0.45%
2020/08/13	8	14.80	0	0.00	14.75	8	1,899	0.42%
2020/08/12	2	14.40	1	14.50	14.50	1	1,883	0.05%
2020/08/11	11	15.03	0	0.00	14.60	11	1,880	0.58%
2020/08/07	1.1	14.05	2	14.00	14.10	-0.9	1,798	-0.05%
2020/08/05	2	14.23	0	0.00	14.15	2	1,798	0.11%
2020/07/30	0	0.00	2	13.50	13.80	-2	1,869	-0.11%
2020/07/29	2.1	13.40	0	0.00	13.30	2.1	1,885	0.11%
2020/07/28	1	13.50	0	0.00	13.40	1	1,879	0.05%
2020/07/27	1	13.85	0	0.00	13.70	1	1,901	0.05%
2020/07/23	1	14.20	0	0.00	14.25	1	1,953	0.05%
2020/07/22	1	14.55	0	0.00	14.30	1	1,988	0.05%
2020/07/17	1	14.30	0	0.00	14.35	1	2,079	0.05%
2020/07/16	1	14.50	4	14.50	14.45	-3	2,285	-0.13%
2020/07/15	0	0.00	1	14.50	14.50	-1	2,296	-0.04%
2020/07/14	3	14.52	0	0.00	14.50	3	2,312	0.13%
2020/07/13	0	0.00	0.5	14.80	14.80	-0.5	2,321	-0.02%
2020/07/10	1	14.55	0	0.00	14.70	1	2,365	0.04%
2020/07/07	5	15.80	2	15.83	15.85	3	2,317	0.13%
2020/07/06	1	15.60	1	15.65	15.70	0	2,280	0.00%
2020/07/03	1	15.65	2	15.70	15.60	-1	2,283	-0.04%
2020/06/30	3	15.15	0	0.00	15.15	3	2,362	0.13%
2020/06/29	0	0.00	11	15.14	15.05	-11	2,377	-0.46%
2020/06/24	0	0.00	9	15.25	15.20	-9	2,408	-0.37%
2020/06/23	0	0.00	16	15.13	15.15	-16	2,410	-0.66%
2020/06/22	0	0.00	3	15.35	15.30	-3	2,401	-0.12%
2020/06/19	6	15.65	2	16.08	15.50	4	2,397	0.17%
2020/06/18	5	15.41	4	15.33	15.55	1	2,268	0.04%
2020/06/17	4	14.90	4	14.95	14.95	0	2,169	0.00%
2020/06/16	1	14.55	0	0.00	14.80	1	2,167	0.05%
2020/06/15	6	14.40	0	0.00	14.30	6	2,200	0.27%
2020/06/12	18	14.25	2	14.30	14.35	16	2,217	0.72%
2020/06/11	1	14.65	2	14.65	14.60	-1	2,309	-0.04%
2020/06/09	10	14.75	0	0.00	14.80	10	2,317	0.43%
2020/06/08	1	14.70	0	0.00	14.70	1	2,325	0.04%
2020/06/05	0	0.00	2	14.75	14.65	-2	2,326	-0.09%
2020/06/03	0	0.00	2	14.45	14.40	-2	2,341	-0.09%
2020/05/27	0	0.00	2	14.25	14.30	-2	2,313	-0.09%
2020/05/26	1	14.10	0	0.00	14.15	1	2,318	0.04%
2020/05/25	3	14.00	0	0.00	14.10	3	2,314	0.13%
2020/05/22	1	14.10	0	0.00	14.05	1	2,323	0.04%
2020/05/21	1	14.40	0	0.00	14.25	1	2,323	0.04%
2020/05/20	0	0.00	0	13.95	13.95	0	2,306	0.00%
2020/05/14	3	13.90	10	14.22	13.85	-7	2,304	-0.30%
2020/05/13	0	0.00	5	14.40	14.50	-5	2,274	-0.22%
2020/05/12	7	14.53	0	0.00	14.50	7	2,305	0.30%
2020/05/11	0	0.00	3	14.77	14.70	-3	2,299	-0.13%
2020/05/06	0	0.00	20	14.60	14.50	-20	2,243	-0.89%
2020/05/05	2	14.50	3	14.35	14.60	-1	2,245	-0.04%
2020/05/04	3	14.45	1	14.45	14.30	2	2,269	0.09%
2020/04/30	0	0.00	58	14.83	14.80	-58	2,271	-2.55%
2020/04/29	10	14.90	0	0.00	14.95	10	2,330	0.43%
2020/04/28	2	14.58	10	14.64	14.70	-8	2,330	-0.34%
2020/04/27	4	14.71	0.1	14.75	14.70	3.9	2,335	0.17%
2020/04/24	21.6	14.69	6	14.61	14.50	15.6	2,306	0.67%
2020/04/23	8	14.48	1	14.60	14.60	7	2,284	0.31%
2020/04/22	5	13.98	11	14.20	14.20	-6	2,242	-0.27%
2020/04/21	71	14.55	27	14.40	14.50	44	2,227	1.98%
2020/04/20	9	13.84	1	13.75	13.75	8	2,026	0.39%
2020/04/17	9	13.68	1	13.65	13.45	8	2,012	0.40%
2020/04/16	0	0.00	4	13.40	13.50	-4	1,988	-0.20%
2020/04/15	4	13.55	24	13.35	13.50	-20	1,969	-1.02%
2020/04/14	4	12.65	8	12.69	13.00	-4	1,937	-0.21%
2020/04/13	0.3	12.50	1	12.60	12.50	-0.7	1,923	-0.03%
2020/04/10	3	12.58	0	0.00	12.70	3	1,924	0.16%
2020/04/09	7	12.32	0	0.00	12.25	7	1,912	0.37%
2020/04/08	0.2	12.20	2	12.13	12.10	-1.8	1,895	-0.09%
2020/04/06	3	12.10	0	0.00	12.10	3	1,839	0.16%
2020/04/01	5	11.85	0	0.00	12.00	5	1,811	0.28%
2020/03/31	15	11.25	1	11.20	11.20	14	1,756	0.80%
2020/03/30	4	10.86	0	0.00	11.00	4	1,745	0.23%
2020/03/26	1	10.55	0	0.00	10.65	1	1,698	0.06%
2020/03/19	1.5	9.87	0	0.00	9.47	1.5	1,721	0.09%
2020/03/17	1	10.40	63	10.50	10.45	-62	1,663	-3.73%
2020/03/16	14	11.52	0	0.00	11.35	14	1,555	0.90%
2020/03/13	10	11.80	0	0.00	11.85	10	1,578	0.63%
2020/03/12	24	12.68	6	12.55	12.35	18	1,521	1.18%
2020/03/11	21	13.30	0	0.00	13.05	21	1,471	1.43%
2020/03/10	0	0.00	50	12.60	12.90	-50	1,451	-3.44%
2020/03/09	3	12.97	2	12.95	12.65	1	1,423	0.07%
2020/03/04	1	13.40	0	0.00	13.40	1	1,382	0.07%
2020/03/02	4	13.05	0	0.00	13.35	4	1,400	0.29%
2020/02/27	2	13.55	0	0.00	13.40	2	1,397	0.14%
2020/02/26	1	13.50	0	0.00	13.65	1	1,390	0.07%
2020/02/21	5	14.10	0	0.00	14.00	5	1,382	0.36%
2020/02/20	2	14.10	10	14.09	14.10	-8	1,396	-0.57%
2020/02/19	15	14.06	1	14.20	14.15	14	1,406	1.00%
2020/02/18	50	13.80	0	0.00	13.85	50	1,396	3.58%
2020/02/17	10	13.80	2	13.73	13.75	8	1,394	0.57%
2020/02/14	0	0.00	1	13.80	13.80	-1	1,407	-0.07%
2020/02/13	63	13.95	56	13.71	13.70	7	1,410	0.50%
2020/02/12	1	13.70	2	13.68	13.75	-1	1,385	-0.07%
2020/02/10	1	13.25	3	13.30	13.25	-2	1,378	-0.15%
2020/02/07	5	13.53	0	0.00	13.50	5	1,374	0.36%
2020/02/06	10	13.43	10	13.58	13.65	0	1,365	0.00%
2020/02/05	7	13.24	0	0.00	13.30	7	1,375	0.51%
2020/02/04	4	13.59	36.1	13.60	13.60	-32.1	1,348	-2.38%
2020/02/03	16	13.56	0	0.00	13.50	16	1,325	1.21%
2020/01/31	13	14.70	1	14.65	14.70	12	1,244	0.96%
2020/01/30	5	14.96	10	15.10	14.85	-5	1,202	-0.42%
2020/01/20	0	0.00	3	15.80	15.85	-3	1,188	-0.25%
2020/01/17	0	0.00	1	15.80	15.85	-1	1,180	-0.09%
2020/01/16	2	15.75	0	0.00	15.90	2	1,181	0.17%
2020/01/15	4	15.78	25	15.70	15.85	-21	1,171	-1.79%
2020/01/14	0	0.00	0.3	16.10	16.10	-0.3	1,137	-0.03%
2020/01/09	1	16.30	0	0.00	16.30	1	1,184	0.08%
2020/01/08	1	16.30	0	0.00	16.35	1	1,219	0.08%
2020/01/06	0	0.00	4	16.71	16.60	-4	1,360	-0.29%
2019/12/31	0	0.00	2	16.95	16.85	-2	1,400	-0.14%
2019/12/27	4	16.95	0	0.00	16.80	4	1,387	0.29%
2019/12/26	0	0.00	1	16.95	16.95	-1	1,463	-0.07%
2019/12/25	0	0.00	2	16.88	17.00	-2	1,474	-0.14%
2019/12/24	2	16.90	0	0.00	16.85	2	1,481	0.13%
2019/12/23	0	0.00	0.1	16.95	16.95	-0.1	1,483	0.00%
2019/12/20	0	0.00	51	16.95	16.95	-51	1,485	-3.43%
2019/12/19	1	16.70	1	16.85	16.95	0	1,452	0.00%
2019/12/18	0	0.00	1	16.65	16.70	-1	1,443	-0.07%
2019/12/17	20	16.65	0.1	16.60	16.65	19.9	1,450	1.38%
2019/12/16	0	0.00	1	16.50	16.50	-1	1,452	-0.07%
2019/12/13	0	0.00	2	16.55	16.40	-2	1,469	-0.14%
2019/12/12	2.4	16.49	2	16.45	16.50	0.4	1,471	0.03%
2019/12/11	3.2	16.53	3	16.45	16.40	0.2	1,473	0.01%
2019/12/10	8	16.37	3	16.40	16.35	5	1,476	0.34%
2019/12/09	3	15.77	0	0.00	15.70	3	1,486	0.20%
2019/12/04	0	0.00	11	15.95	16.05	-11	1,627	-0.68%
2019/12/02	0.1	16.00	0	0.00	16.00	0.1	1,710	0.01%
2019/11/28	1	16.30	1	16.15	16.10	0	1,817	0.00%
2019/11/27	0.3	16.30	1	16.30	16.30	-0.7	1,849	-0.04%
2019/11/25	13	15.77	0	0.00	15.85	13	1,888	0.69%
2019/11/21	1	15.60	0	0.00	15.60	1	1,906	0.05%
2019/11/20	1	15.65	0	0.00	15.75	1	1,903	0.05%
2019/11/18	1	15.50	0	0.00	15.55	1	1,904	0.05%
2019/11/13	1	15.60	0	0.00	15.65	1	1,948	0.05%
2019/11/11	6.5	15.81	2	15.80	15.90	4.5	1,962	0.23%
2019/11/08	1	16.15	0	0.00	16.15	1	1,961	0.05%
2019/11/06	2	16.35	3.1	16.32	16.40	-1.1	1,973	-0.05%
2019/11/05	0	0.00	6	16.20	16.35	-6	1,978	-0.30%
2019/11/04	1	16.30	0.4	16.25	16.20	0.6	1,991	0.03%
2019/11/01	1.2	16.36	0	0.00	16.35	1.2	1,986	0.06%
2019/10/31	1	16.75	0	0.00	16.65	1	1,984	0.05%
2019/10/30	9	16.67	9	16.85	16.90	0	1,995	0.00%
2019/10/29	6.1	16.55	12	16.41	16.40	-5.9	1,998	-0.30%
2019/10/28	2	16.55	0	0.00	16.50	2	2,022	0.10%
2019/10/25	21	16.85	20	16.75	16.70	1	2,014	0.05%
2019/10/24	23	16.73	23	16.65	16.65	0	2,036	0.00%
2019/10/22	7	16.95	15	16.90	16.80	-8	2,185	-0.37%
2019/10/21	8	16.90	19	16.90	16.90	-11	2,245	-0.49%
2019/10/18	10	17.05	12	16.77	16.80	-2	2,316	-0.09%
2019/10/17	22	17.26	31	17.18	17.10	-9	2,296	-0.39%
2019/10/16	12	17.10	16	17.40	17.40	-4	2,331	-0.17%
2019/10/15	16	17.79	15	17.40	17.40	1	2,307	0.04%
2019/10/14	26	17.54	13.2	17.71	17.75	12.8	2,267	0.57%
2019/10/09	16	16.81	17	16.91	16.85	-1	2,160	-0.05%
2019/10/08	1	16.65	0	0.00	16.55	1	2,115	0.05%
2019/10/07	1	16.45	0	0.00	16.65	1	2,111	0.05%
2019/10/03	0	0.00	7	16.25	16.30	-7	2,102	-0.33%
2019/10/02	7	16.64	1	16.55	16.45	6	2,104	0.29%
2019/10/01	2.7	16.24	0	0.00	16.15	2.7	2,029	0.13%
2019/09/27	1	15.85	0	0.00	16.05	1	2,033	0.05%
2019/09/25	1	16.50	0	0.00	16.50	1	2,028	0.05%
2019/09/23	2	16.28	10	16.30	16.30	-8	2,017	-0.40%
2019/09/20	0	0.00	2	16.55	16.60	-2	1,992	-0.10%
2019/09/19	1	17.20	1	17.35	17.20	0	1,968	0.00%
2019/09/18	1	17.35	2	17.38	17.40	-1	1,951	-0.05%
2019/09/16	1	17.20	6	17.30	17.25	-5	1,934	-0.26%
2019/09/12	0	0.00	26	17.25	17.30	-26	1,923	-1.35%
2019/09/11	0	0.00	5	17.55	17.20	-5	1,912	-0.26%
2019/09/10	0	0.00	1	17.35	17.20	-1	1,850	-0.05%
2019/09/09	0	0.00	2	17.38	17.30	-2	1,780	-0.11%
2019/09/06	1	17.20	3	17.07	17.00	-2	1,733	-0.12%
2019/09/05	4	17.49	1	17.55	17.30	3	1,690	0.18%
2019/09/04	0	0.00	3	17.42	17.30	-3	1,639	-0.18%
2019/09/03	16	17.36	2	17.38	17.25	14	1,598	0.88%
2019/09/02	2	16.98	3	17.15	17.10	-1	1,540	-0.06%
2019/08/30	0	0.00	2	16.48	16.60	-2	1,483	-0.13%
2019/08/29	4	16.48	2	16.55	16.50	2	1,452	0.14%
2019/08/26	22	15.82	0	0.00	15.80	22	1,361	1.62%
2019/08/19	5	16.00	0	0.00	16.00	5	1,291	0.39%
2019/08/16	1	16.10	0	0.00	16.00	1	1,282	0.08%
2019/08/15	3	15.25	0	0.00	15.35	3	1,224	0.24%
2019/08/13	1	15.45	0	0.00	15.40	1	1,200	0.08%
2019/08/08	1	15.55	0	0.00	15.65	1	1,279	0.08%
2019/08/07	1	15.65	0	0.00	15.70	1	1,327	0.08%
2019/08/06	2	15.63	1	15.65	15.85	1	1,324	0.08%
2019/08/05	1	15.90	0	0.00	15.95	1	1,312	0.08%
2019/07/31	0	0.00	1	16.70	16.70	-1	1,269	-0.08%
2019/07/30	1	16.90	17	16.94	17.00	-16	1,261	-1.27%
2019/07/29	0	0.00	1	17.30	17.20	-1	1,254	-0.08%
2019/07/26	1	17.25	0	0.00	17.10	1	1,265	0.08%
2019/07/24	3	18.15	2	18.08	17.75	1	1,210	0.08%
2019/07/23	0	0.00	2	17.73	17.95	-2	1,123	-0.18%
2019/07/22	3	17.72	3	17.93	17.70	0	1,073	0.00%
2019/07/19	2	17.40	2	17.50	17.40	0	1,048	0.00%
2019/07/18	3	17.35	0	0.00	17.30	3	1,050	0.29%
2019/07/17	1	17.20	0	0.00	17.00	1	1,007	0.10%
2019/07/10	0	0.00	1	16.80	16.90	-1	1,153	-0.09%
2019/07/09	20	16.80	2	16.73	16.70	18	1,149	1.57%
2019/07/08	0	0.00	1	16.85	16.65	-1	1,150	-0.09%
2019/07/05	0	0.00	1	16.85	16.80	-1	1,158	-0.09%
2019/07/04	1	16.70	0	0.00	16.80	1	1,149	0.09%
2019/07/03	1	16.40	0	0.00	16.45	1	1,138	0.09%
2019/07/01	1	16.10	0	0.00	16.15	1	1,125	0.09%
2019/06/26	0	0.00	50	15.95	16.05	-50	1,130	-4.42%
2019/06/25	0	0.00	2	16.00	15.90	-2	1,131	-0.18%
2019/06/21	2	15.85	0	0.00	15.90	2	1,120	0.18%
2019/06/20	1	15.50	0	0.00	15.70	1	1,113	0.09%
2019/06/18	0	0.00	20	15.40	15.45	-20	1,112	-1.80%
2019/06/13	1	15.30	0	0.00	15.35	1	1,126	0.09%
2019/06/12	1	15.30	0	0.00	15.35	1	1,128	0.09%
2019/06/05	1	15.45	0	0.00	15.45	1	1,146	0.09%
2019/06/03	2	15.45	0	0.00	15.45	2	1,147	0.17%
2019/05/30	0	0.00	1	15.60	15.55	-1	1,152	-0.09%
2019/05/23	2	15.45	0	0.00	15.40	2	1,196	0.17%
2019/05/20	1	15.20	2	15.40	15.20	-1	1,221	-0.08%
2019/05/17	3	15.35	0	0.00	15.30	3	1,205	0.25%
2019/05/16	1	15.50	0	0.00	15.65	1	1,153	0.09%
2019/05/15	28	15.76	4	15.75	15.70	24	1,103	2.18%
2019/05/10	1	16.55	2	16.40	16.50	-1	1,040	-0.10%
2019/05/09	2	17.05	6	17.05	16.85	-4	1,036	-0.39%
2019/05/08	1	17.10	0	0.00	17.05	1	1,034	0.10%
2019/05/07	1	17.15	0	0.00	17.20	1	1,050	0.10%
2019/05/02	1	17.40	1	17.40	17.40	0	998	0.00%
2019/04/30	3	16.97	0	0.00	17.20	3	983	0.31%
2019/04/26	60	17.16	0	0.00	17.15	60	980	6.12%
2019/04/25	22	17.65	2	17.55	17.45	20	981	2.04%
2019/04/24	0	0.00	2	17.28	17.30	-2	935	-0.21%
2019/04/23	1	16.95	1	16.90	17.05	0	916	0.00%
2019/04/22	0	0.00	1	17.20	17.10	-1	913	-0.11%
2019/04/19	12	17.25	2	17.20	17.05	10	896	1.12%
2019/04/18	7	17.04	4	16.86	17.10	3	835	0.36%
2019/04/17	2	16.08	0	0.00	16.15	2	750	0.27%
2019/04/12	1	16.10	0	0.00	16.05	1	754	0.13%
2019/04/08	11	15.76	0	0.00	16.00	11	744	1.48%
2019/04/03	1	15.75	0	0.00	15.70	1	747	0.13%
2019/04/01	1	15.70	0	0.00	15.60	1	779	0.13%
2019/03/29	3	15.68	0	0.00	15.70	3	777	0.39%
2019/03/26	1	15.70	1.5	15.63	15.65	-0.5	811	-0.06%
2019/03/22	0	0.00	2	15.90	15.85	-2	880	-0.23%
2019/03/18	1	15.85	0	0.00	15.95	1	913	0.11%
2019/03/15	4	15.90	0	0.00	15.85	4	923	0.43%
2019/03/11	3	15.77	3	15.80	15.85	0	973	0.00%
2019/03/07	1	15.90	0	0.00	15.75	1	1,037	0.10%
2019/03/04	2	15.85	0	0.00	15.85	2	1,117	0.18%
2019/02/26	7	15.91	0	0.00	15.85	7	1,119	0.63%
2019/02/22	0	0.00	40	15.65	15.60	-40	1,103	-3.62%
2019/02/21	2	15.70	0	0.00	15.65	2	1,102	0.18%
2019/02/19	4	15.58	0	0.00	15.55	4	1,100	0.36%
2019/02/15	1	15.40	0	0.00	15.40	1	1,104	0.09%
2019/02/14	3	15.40	0	0.00	15.40	3	1,121	0.27%
2019/02/11	1	15.25	0	0.00	15.25	1	1,133	0.09%
2019/01/29	3	15.20	1	15.20	15.40	2	1,109	0.18%
2019/01/25	1	15.50	0	0.00	15.55	1	1,102	0.09%
2019/01/23	0	0.00	1	15.60	15.55	-1	1,243	-0.08%
2019/01/17	4	15.58	0	0.00	15.60	4	1,372	0.29%
2019/01/08	0	0.00	1	15.95	16.05	-1	1,781	-0.06%
2019/01/04	0	0.00	1	15.95	16.00	-1	2,178	-0.05%
2019/01/03	1	15.95	0	0.00	15.90	1	2,456	0.04%
2018/12/26	0	0.00	3	15.55	15.55	-3	2,722	-0.11%
2018/12/25	2	15.48	1	15.50	15.50	1	2,726	0.04%
2018/12/24	0	0.00	2	15.90	15.90	-2	2,706	-0.07%
2018/12/19	0	0.00	7	16.25	16.35	-7	2,724	-0.26%
2018/12/17	7	16.80	0	0.00	16.70	7	2,725	0.26%
2018/12/13	5	16.50	0.1	16.40	16.50	4.9	2,683	0.18%
2018/12/10	0	0.00	1	16.30	16.30	-1	2,707	-0.04%
2018/12/04	0	0.00	22	16.20	16.25	-22	2,742	-0.80%
2018/12/03	12	16.32	1	16.45	16.30	11	2,749	0.40%
2018/11/30	4	16.26	0	0.00	16.00	4	2,737	0.15%
2018/11/23	1	15.30	0	0.00	15.25	1	2,695	0.04%
2018/11/21	0	0.00	5	15.50	15.50	-5	2,708	-0.18%
2018/11/06	10	15.40	10	15.40	15.40	0	2,973	0.00%
2018/11/05	1	15.40	0	0.00	15.40	1	3,023	0.03%
2018/11/02	6	15.46	0	0.00	15.50	6	3,048	0.20%
2018/11/01	2	15.43	0	0.00	15.40	2	3,083	0.06%
2018/10/31	12	15.51	0	0.00	15.95	12	3,169	0.38%
2018/10/30	1	15.00	0	0.00	15.05	1	3,224	0.03%
2018/10/29	0	0.00	1	15.20	14.95	-1	3,252	-0.03%
2018/10/25	2	15.40	40	15.45	15.25	-38	3,303	-1.15%
2018/10/24	1	16.40	5	17.15	16.35	-4	3,249	-0.12%
2018/10/23	0	0.00	2	17.10	17.05	-2	3,223	-0.06%
2018/10/18	0	0.00	5	17.46	17.70	-5	3,255	-0.15%
2018/10/17	7	17.09	0	0.00	17.30	7	3,233	0.22%
2018/10/16	24	17.96	2	17.10	17.15	22	3,159	0.70%
2018/10/15	26	18.19	13	18.28	18.05	13	3,026	0.43%
2018/10/12	19	17.88	18	17.81	17.65	1	2,807	0.04%
2018/10/11	5	17.72	25	17.55	18.00	-20	2,612	-0.77%
2018/10/09	4	16.94	40	17.09	17.60	-36	2,327	-1.55%
2018/10/08	7	15.77	2	16.20	16.30	5	2,130	0.23%
2018/10/05	1	15.20	5	15.45	15.30	-4	2,080	-0.19%
2018/10/03	1	16.05	0	0.00	15.90	1	2,061	0.05%
2018/10/02	0	0.00	1	15.80	15.80	-1	2,047	-0.05%
2018/09/28	0	0.00	1	15.60	15.65	-1	2,039	-0.05%
2018/09/27	2	15.50	10	15.50	15.65	-8	2,036	-0.39%
2018/09/26	1	15.45	2	15.60	15.40	-1	2,022	-0.05%
2018/09/25	14	15.64	4	15.35	15.75	10	2,004	0.50%
2018/09/20	1	15.20	0	0.00	15.25	1	1,974	0.05%
2018/09/19	2	15.20	0	0.00	15.30	2	2,032	0.10%
2018/09/18	2	15.00	0	0.00	15.20	2	2,056	0.10%
2018/09/14	10	15.20	0	0.00	15.15	10	2,034	0.49%
2018/09/12	4	15.15	0	0.00	15.10	4	2,020	0.20%
2018/09/11	1	15.35	0	0.00	15.45	1	2,002	0.05%
2018/09/10	18	15.47	0	0.00	15.50	18	1,990	0.90%
2018/09/07	3	15.33	0	0.00	15.20	3	1,961	0.15%
2018/09/05	1	15.65	0	0.00	15.65	1	1,928	0.05%
2018/09/04	2	16.05	0	0.00	16.00	2	1,898	0.11%
2018/08/28	0	0.00	10	16.50	16.50	-10	1,858	-0.54%
2018/08/22	1	16.70	0	0.00	16.60	1	1,831	0.05%
2018/08/20	1	16.15	1	16.50	16.55	0	1,825	0.00%
2018/08/17	2	16.15	0	0.00	16.20	2	1,801	0.11%
2018/08/15	12	16.03	2	16.10	16.35	10	1,733	0.58%
2018/08/13	0	0.00	18	16.89	16.55	-18	1,609	-1.12%
2018/08/10	4	17.48	6	17.33	17.50	-2	1,526	-0.13%
2018/08/09	2	18.10	1	18.10	18.05	1	1,473	0.07%
2018/08/08	1	17.90	6	17.98	18.20	-5	1,465	-0.34%
2018/08/07	12	18.37	9	18.17	18.00	3	1,414	0.21%
2018/08/06	10	17.75	2	17.60	17.90	8	1,255	0.64%
2018/08/03	21	17.08	24	17.23	17.30	-3	1,134	-0.26%
2018/08/02	1	16.75	1	16.80	17.00	0	1,092	0.00%
2018/07/31	1	16.00	0	0.00	16.10	1	1,013	0.10%
2018/07/26	3	16.45	0	0.00	16.35	3	927	0.32%
2018/07/25	16	16.52	0	0.00	16.20	16	879	1.82%
2018/07/24	6	16.35	0	0.00	16.40	6	835	0.72%
2018/07/23	1	15.40	0	0.00	15.40	1	797	0.13%
2018/07/16	5	15.33	0	0.00	15.30	5	831	0.60%
2018/07/13	1	14.95	0	0.00	15.05	1	841	0.12%
2018/07/09	1	15.40	3	15.45	15.45	-2	888	-0.23%
2018/07/04	1	15.55	0	0.00	15.55	1	912	0.11%
2018/07/03	1	15.55	0	0.00	15.30	1	909	0.11%
2018/07/02	2	15.48	0	0.00	15.45	2	920	0.22%
2018/06/29	1	15.30	0	0.00	15.30	1	925	0.11%
2018/06/28	3	15.40	0	0.00	15.20	3	928	0.32%
2018/06/27	2	16.13	0	0.00	15.90	2	868	0.23%
2018/06/26	2	15.90	0	0.00	16.00	2	842	0.24%
2018/06/22	1	16.25	1	16.20	16.20	0	843	0.00%
2018/06/21	2	16.58	0	0.00	16.45	2	835	0.24%
2018/06/14	1	16.90	0	0.00	16.90	1	865	0.12%
2018/06/11	1	16.95	0	0.00	16.95	1	866	0.12%
2018/06/05	1	17.00	0	0.00	16.95	1	883	0.11%
2018/05/29	2	16.88	0	0.00	16.85	2	906	0.22%
2018/05/17	1	17.05	0	0.00	17.05	1	968	0.10%
2018/05/16	3	17.17	0	0.00	17.10	3	971	0.31%
2018/05/15	1	17.40	0	0.00	17.40	1	966	0.10%
2018/05/11	0	0.00	7	17.58	17.60	-7	1,016	-0.69%
2018/05/08	17	17.94	2	17.80	17.85	15	1,026	1.46%
2018/05/02	0	0.00	1	17.50	17.45	-1	996	-0.10%
2018/04/30	2	17.60	0	0.00	17.55	2	1,000	0.20%
2018/04/27	3	17.30	0	0.00	17.30	3	1,010	0.30%
2018/04/25	1	17.30	0	0.00	17.40	1	1,042	0.10%
2018/04/23	1	17.45	0	0.00	17.45	1	1,087	0.09%
2018/04/20	1	17.40	0	0.00	17.50	1	1,100	0.09%
2018/04/19	1	17.60	0	0.00	17.50	1	1,115	0.09%
2018/04/18	3	17.55	0	0.00	17.55	3	1,126	0.27%
2018/04/17	1	17.65	2	17.60	17.65	-1	1,124	-0.09%
2018/04/16	6	18.00	0	0.00	17.80	6	1,125	0.53%
2018/04/12	2	18.10	0	0.00	17.80	2	1,129	0.18%
2018/04/11	1	17.85	0	0.00	17.85	1	1,140	0.09%
2018/04/10	1	17.70	0	0.00	17.70	1	1,153	0.09%
2018/04/09	2	17.73	0	0.00	17.75	2	1,162	0.17%
2018/04/03	1	17.65	0	0.00	17.70	1	1,174	0.09%
2018/04/02	0	0.00	1	17.80	17.80	-1	1,165	-0.09%
2018/03/28	1	17.60	0	0.00	17.65	1	1,155	0.09%
2018/03/23	4	17.74	221	17.71	17.75	-217	1,155	-18.78%	大賣/鉅額交易
2018/03/22	10	18.10	0	0.00	18.05	10	1,140	0.88%
2018/03/21	1	18.25	0	0.00	18.30	1	1,130	0.09%
2018/03/20	3	18.30	0	0.00	18.30	3	1,121	0.27%
2018/03/16	18	18.39	0	0.00	18.35	18	1,109	1.62%
2018/03/15	9	18.47	0	0.00	18.55	9	1,099	0.82%
2018/03/14	2	18.30	0	0.00	18.30	2	1,102	0.18%
2018/03/13	32	18.38	0	0.00	18.30	32	1,099	2.91%
2018/03/12	25	18.49	0	0.00	18.40	25	1,089	2.30%
2018/03/09	1	18.55	0	0.00	18.60	1	1,090	0.09%
2018/03/08	5	18.40	0	0.00	18.35	5	1,124	0.44%
2018/03/07	7	18.49	0	0.00	18.35	7	1,194	0.59%
2018/03/06	25	18.72	0	0.00	18.60	25	1,195	2.09%
2018/03/05	4	18.89	0	0.00	18.65	4	1,198	0.33%
2018/03/02	7	18.95	0	0.00	18.95	7	1,195	0.59%
2018/03/01	9	19.13	0	0.00	19.25	9	1,188	0.76%
2018/02/21	2	18.98	22	18.99	19.00	-20	1,157	-1.73%
2018/02/12	11	18.84	0	0.00	18.80	11	1,156	0.95%
2018/02/09	10	18.75	1	18.25	18.70	9	1,155	0.78%
2018/02/08	1	19.00	10	19.00	19.00	-9	1,161	-0.78%
2018/02/07	2	19.00	0	0.00	18.90	2	1,169	0.17%
2018/02/06	4	19.11	5	19.55	18.55	-1	1,168	-0.09%
2018/02/05	2	20.10	0	0.00	20.05	2	1,134	0.18%
2018/02/02	1	20.30	0	0.00	20.25	1	1,143	0.09%
2018/02/01	7	20.46	0	0.00	20.40	7	1,164	0.60%
2018/01/31	1	20.00	0	0.00	20.15	1	1,172	0.09%
2018/01/30	1	20.10	0	0.00	20.10	1	1,177	0.08%
2018/01/29	0	0.00	0.2	20.20	20.10	-0.2	1,177	-0.02%
2018/01/26	3	20.30	0	0.00	20.25	3	1,176	0.26%
2018/01/25	2	20.43	0	0.00	20.40	2	1,178	0.17%
2018/01/24	6	20.23	0	0.00	20.40	6	1,166	0.51%
2018/01/23	1	20.05	0	0.00	20.10	1	1,157	0.09%
2018/01/22	2	20.23	0	0.00	20.20	2	1,136	0.18%
2018/01/19	2	20.48	6.8	20.45	20.45	-4.8	1,118	-0.42%
2018/01/18	4	20.45	0	0.00	20.50	4	1,103	0.36%
2018/01/17	12	20.50	0	0.00	20.45	12	1,082	1.11%
2018/01/16	2	20.45	0	0.00	20.50	2	1,093	0.18%
2018/01/15	2	20.63	0	0.00	20.55	2	1,071	0.19%
2018/01/12	10	20.93	0	0.00	20.85	10	1,069	0.93%
2018/01/11	2	21.05	0	0.00	21.10	2	1,051	0.19%
2018/01/10	7	21.06	0	0.00	21.05	7	1,050	0.67%
2018/01/09	0	0.00	6	21.30	21.20	-6	1,037	-0.58%
2018/01/08	10	21.14	0	0.00	21.20	10	1,031	0.97%
2018/01/05	1	21.20	0	0.00	21.30	1	1,005	0.10%
2018/01/04	14	21.18	2	21.55	21.10	12	981	1.22%
2018/01/03	12	21.48	0	0.00	21.35	12	959	1.25%
2018/01/02	37	21.65	1	21.80	21.65	36	950	3.79%