味全 (1201)-第一金-自由券商分點個股進出

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

味全

(1201)

可現股當沖

股價
18.65
漲跌
▼0.10
漲幅
-0.53%
成交量
344張
產業
上市食品類股▲0.31%
291人加入追蹤

立即追蹤
本地時間:13:30

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

味全 (1201)籌碼相關－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/04/23	0	0.00	5	18.70	18.70	-5	375	-1.33%
2024/04/22	0.6	18.70	0	0.00	18.70	0.6	376	0.15%
2024/04/19	0	18.40	0	0.00	18.40	0	369	0.00%
2024/04/10	0	19.00	0	0.00	19.00	0	340	0.01%
2024/04/09	0	0.00	5	18.85	18.90	-5	340	-1.47%
2024/04/03	0	0.00	1.2	18.95	18.85	-1.2	336	-0.35%
2024/03/29	0.4	18.85	0	0.00	18.90	0.4	329	0.12%
2024/03/28	0	0.00	10	18.75	18.80	-10	328	-3.04%
2024/03/25	5	18.88	0	0.00	18.85	5	326	1.53%
2024/03/22	5	18.80	0	0.00	18.70	5	321	1.55%
2024/03/21	1	18.75	1.8	18.77	18.80	-0.8	304	-0.27%
2024/03/19	0	0.00	10	18.80	18.80	-10	299	-3.34%
2024/03/12	0.1	19.00	0	0.00	18.95	0.1	288	0.02%
2024/02/26	10	18.80	0	0.00	18.80	10	248	4.02%
2024/02/20	0.4	18.85	0	0.00	18.80	0.4	245	0.16%
2024/02/19	0	18.85	0	0.00	18.80	0	246	0.00%
2024/02/05	0	18.80	0	0.00	18.60	0	259	0.00%
2024/01/31	0	18.85	0	0.00	18.65	0	259	0.00%
2024/01/22	0.2	18.55	0	0.00	18.45	0.2	259	0.08%
2024/01/15	0.1	19.00	0	0.00	18.90	0.1	248	0.02%
2024/01/10	0	18.90	0	0.00	18.85	0	258	0.02%
2024/01/08	0	19.10	0	0.00	19.00	0	257	0.01%
2024/01/02	0	0.00	0.1	19.15	19.05	-0.1	266	-0.04%
2023/12/28	0	19.20	2	19.10	19.10	-2	270	-0.74%
2023/12/27	0.2	19.20	0	0.00	19.10	0.2	272	0.06%
2023/12/14	0	19.20	0	0.00	19.20	0	273	0.00%
2023/12/11	2	19.25	0	0.00	19.10	2	274	0.73%
2023/12/08	0.1	19.36	0	0.00	19.35	0.1	272	0.02%
2023/12/07	2	19.70	0	0.00	19.65	2	270	0.74%
2023/11/15	0	0.00	0	19.10	19.15	0	271	-0.01%
2023/11/14	2	19.00	0	0.00	19.00	2	267	0.75%
2023/11/09	0.1	18.90	0	0.00	18.75	0.1	262	0.02%
2023/11/02	2	18.55	0	0.00	18.50	2	274	0.73%
2023/10/16	0.1	18.60	0	0.00	18.55	0.1	329	0.02%
2023/10/02	0.1	18.55	0	0.00	18.50	0.1	386	0.01%
2023/09/25	2	18.60	0	0.00	18.55	2	416	0.48%
2023/09/18	0.1	18.90	0	0.00	18.85	0.1	445	0.01%
2023/09/13	1	18.95	0	0.00	18.95	1	455	0.22%
2023/09/11	0.3	18.70	0	0.00	18.65	0.3	470	0.06%
2023/09/08	1	18.75	0	0.00	18.75	1	472	0.21%
2023/09/07	0.9	18.90	0	0.00	18.80	0.9	471	0.18%
2023/09/04	0.1	19.15	0	0.00	19.00	0.1	476	0.01%
2023/08/21	1	19.10	0	0.00	19.00	1	503	0.20%
2023/08/09	0.1	19.60	0	0.00	19.50	0.1	548	0.01%
2023/07/31	0.1	19.85	0	0.00	19.80	0.1	544	0.01%
2023/07/25	1	19.50	0	0.00	19.55	1	514	0.19%
2023/07/24	0.1	19.55	0	0.00	19.55	0.1	509	0.01%
2023/07/21	1	19.70	0	0.00	19.65	1	507	0.20%
2023/07/14	0	19.85	1	19.75	19.80	-1	481	-0.21%
2023/07/13	1	19.80	0	0.00	19.70	1	475	0.21%
2023/07/07	0.2	19.90	0	0.00	19.95	0.2	463	0.04%
2023/06/26	0.1	20.40	0	0.00	20.35	0.1	405	0.01%
2023/06/08	0.1	20.80	0	0.00	20.50	0.1	389	0.01%
2023/06/05	0	0.00	1	20.45	20.50	-1	407	-0.25%
2023/05/31	0	0.00	9	20.55	20.45	-9	453	-1.98%
2023/05/22	0	20.40	0	0.00	20.40	0	441	0.01%
2023/05/15	3.1	20.00	0	20.15	20.10	3	431	0.70%
2023/05/12	3	20.00	0	0.00	20.10	3	437	0.69%
2023/05/11	3	20.00	0	0.00	20.00	3	442	0.68%
2023/05/03	0	0.00	0	20.20	20.05	0	493	0.00%
2023/04/26	0	20.00	0	0.00	20.05	0	495	0.00%
2023/04/24	0.1	20.10	0	0.00	20.10	0.1	494	0.01%
2023/04/20	0.1	20.10	0	0.00	20.00	0.1	485	0.02%
2023/04/19	0.3	20.20	0	0.00	20.15	0.3	480	0.06%
2023/04/18	0	0.00	3	20.22	20.15	-3	477	-0.63%
2023/04/17	0.1	20.15	0	0.00	20.10	0.1	474	0.01%
2023/04/11	1	19.95	0	0.00	20.00	1	463	0.22%
2023/04/10	0	20.10	0	0.00	20.00	0	458	0.00%
2023/04/06	0.1	20.10	0	0.00	20.10	0.1	455	0.01%
2023/03/30	0	0.00	2	20.00	19.95	-2	451	-0.44%
2023/03/28	0	20.10	2	20.05	19.95	-2	443	-0.45%
2023/03/09	0	0.00	1	20.95	21.05	-1	406	-0.25%
2023/03/06	0	21.10	4	21.08	21.15	-4	385	-1.02%
2023/03/03	0	21.20	0	0.00	21.00	0	373	0.00%
2023/03/02	0	20.77	0	0.00	20.45	0	336	0.00%
2023/02/14	1	20.60	0	0.00	20.65	1	306	0.33%
2023/02/08	0	0.00	0.1	20.25	20.25	-0.1	285	-0.04%
2023/02/06	2	20.15	0	0.00	20.15	2	264	0.76%
2023/01/30	0.1	19.10	0	0.00	19.00	0.1	227	0.02%
2023/01/09	0.1	19.10	0	0.00	19.10	0.1	263	0.02%
2022/12/27	0	19.15	0	0.00	19.10	0	306	0.00%
2022/12/22	0.2	19.05	0	0.00	19.05	0.2	316	0.06%
2022/12/14	1	19.25	0	0.00	19.25	1	347	0.29%
2022/12/12	0	0.00	5	18.96	19.00	-5	344	-1.45%
2022/12/05	0.1	19.40	0	0.00	19.20	0.1	344	0.02%
2022/11/22	2	18.80	0	0.00	18.85	2	339	0.59%
2022/11/21	1	18.65	0	0.00	18.80	1	344	0.29%
2022/11/16	1	18.80	0	0.00	18.70	1	349	0.29%
2022/11/15	0	0.00	0.3	18.85	18.85	-0.3	347	-0.08%
2022/10/31	1	18.30	0	0.00	18.25	1	346	0.29%
2022/10/25	1	18.30	0	0.00	18.25	1	406	0.25%
2022/10/20	0.2	18.00	0	0.00	18.20	0.2	409	0.05%
2022/10/18	5	18.50	0	0.00	18.60	5	394	1.27%
2022/10/14	4	18.68	0	0.00	18.65	4	396	1.01%
2022/10/13	0.6	18.68	0	0.00	18.45	0.6	403	0.15%
2022/10/11	5	19.10	0	0.00	19.10	5	393	1.27%
2022/09/30	1	19.60	0	0.00	19.60	1	399	0.25%
2022/09/22	1	19.85	0	0.00	19.85	1	429	0.23%
2022/09/16	1	20.10	0	0.00	20.00	1	435	0.23%
2022/09/07	1	20.05	0	0.00	20.10	1	473	0.21%
2022/08/26	0	0.00	0	20.45	20.35	0	510	0.00%
2022/08/25	0	0.00	0	20.23	20.25	0	519	0.00%
2022/08/23	0	19.95	0	0.00	19.95	0	519	0.00%
2022/08/19	0.2	20.00	0	0.00	19.95	0.2	524	0.04%
2022/08/03	0.3	19.70	0	0.00	19.95	0.3	600	0.05%
2022/08/02	0	0.00	10	19.95	19.85	-10	591	-1.69%
2022/07/26	0	20.30	0	0.00	20.30	0	618	0.00%
2022/07/25	0.1	20.80	0	0.00	20.60	0.1	638	0.02%
2022/07/13	2	20.45	0	0.00	20.45	2	872	0.23%
2022/07/08	0.1	20.65	0	0.00	20.35	0.1	1,020	0.01%
2022/06/20	0.1	20.55	0	0.00	20.10	0.1	992	0.01%
2022/06/14	0.1	20.61	0	0.00	20.60	0.1	1,001	0.01%
2022/06/13	0	20.65	0	0.00	20.60	0	1,016	0.00%
2022/06/02	0.2	20.90	0	0.00	21.05	0.2	1,023	0.02%
2022/05/25	1	20.65	0	0.00	20.65	1	1,035	0.10%
2022/05/20	0.1	20.90	0	0.00	20.65	0.1	1,039	0.01%
2022/05/16	0	0.00	1	20.55	20.70	-1	1,029	-0.10%
2022/05/13	0	0.00	1	20.60	20.70	-1	1,024	-0.10%
2022/05/12	0	0.00	1	20.55	20.55	-1	1,022	-0.10%
2022/04/29	0	0.00	2	22.60	22.50	-2	954	-0.21%
2022/04/28	1	22.65	1	23.00	22.90	0	930	0.00%
2022/04/26	1	22.40	0	0.00	22.40	1	820	0.12%
2022/04/18	11	22.78	10	22.42	22.00	1	710	0.14%
2022/04/15	5	22.40	0	0.00	22.45	5	638	0.78%
2022/04/13	0	0.00	5	21.30	21.45	-5	560	-0.89%
2022/04/12	0	0.00	4	21.20	21.30	-4	558	-0.72%
2022/04/06	0.1	21.40	0	0.00	21.45	0.1	568	0.02%
2022/04/01	0	21.50	0	0.00	21.35	0	569	0.00%
2022/03/31	0.1	21.55	0	0.00	21.45	0.1	571	0.02%
2022/03/15	0	0.00	6	21.35	21.30	-6	547	-1.10%
2022/03/09	0	0.00	35	21.50	21.50	-35	550	-6.36%
2022/03/04	0.1	21.90	11	21.70	21.85	-10.9	543	-2.01%
2022/02/07	1.1	21.42	0	0.00	21.60	1.1	717	0.15%
2022/01/24	0.1	21.95	0	0.00	21.75	0.1	744	0.01%
2022/01/17	0.1	22.15	0	0.00	22.00	0.1	920	0.01%
2022/01/14	0	0.00	0	22.95	21.95	0	946	0.00%
2022/01/13	0	0.00	0	22.00	22.05	0	968	0.00%
2022/01/12	1	22.00	0	0.00	22.05	1	996	0.10%
2022/01/11	1	22.00	0	0.00	22.00	1	1,073	0.09%
2022/01/06	1	22.05	0	0.00	22.00	1	1,221	0.08%
2021/12/30	0	0.00	2	22.25	22.25	-2	1,456	-0.14%
2021/12/22	1	21.95	0	0.00	21.95	1	1,815	0.06%
2021/12/08	1	22.25	0	0.00	22.25	1	1,989	0.05%
2021/11/25	1	22.25	0	0.00	22.30	1	2,073	0.05%
2021/11/24	1	22.30	0	0.00	22.30	1	2,076	0.05%
2021/11/22	0	0.00	5	22.25	22.30	-5	2,070	-0.24%
2021/11/19	0	0.00	9	22.15	22.20	-9	2,073	-0.43%
2021/11/02	0	0.00	1	22.80	22.70	-1	1,979	-0.05%
2021/10/29	0	0.00	0.2	22.58	22.85	-0.2	1,952	-0.01%
2021/10/27	2	23.10	0	0.00	22.70	2	1,914	0.10%
2021/10/26	2	23.70	0	0.00	23.55	2	1,859	0.11%
2021/10/21	0.2	23.50	0	0.00	23.75	0.2	1,806	0.01%
2021/10/20	1	23.55	2.2	23.49	23.50	-1.2	1,780	-0.07%
2021/10/19	0	0.00	3	23.68	23.60	-3	1,769	-0.17%
2021/10/14	0	0.00	1	23.10	23.05	-1	1,661	-0.06%
2021/10/13	2	22.90	4	22.90	23.00	-2	1,625	-0.12%
2021/10/12	13	23.17	0	0.00	23.15	13	1,609	0.81%
2021/10/08	0	0.00	2	22.65	22.90	-2	1,554	-0.13%
2021/10/07	1	22.95	0	0.00	22.80	1	1,527	0.07%
2021/10/06	1	22.40	0	0.00	22.35	1	1,452	0.07%
2021/10/05	1	22.75	7	22.87	23.00	-6	1,373	-0.44%
2021/10/04	9	22.42	1	22.05	23.00	8	1,293	0.62%
2021/09/29	0	0.00	10	21.90	21.90	-10	1,209	-0.83%
2021/09/28	10	22.20	0	0.00	22.10	10	1,261	0.79%
2021/09/01	2	21.40	0	0.00	21.40	2	1,213	0.16%
2021/08/18	2	20.55	0	0.00	20.55	2	1,385	0.14%
2021/07/23	2	21.40	0	0.00	21.55	2	2,582	0.08%
2021/07/21	2	21.45	1	21.40	21.45	1	2,682	0.04%
2021/07/20	2	21.85	0	21.80	21.80	2	2,696	0.07%
2021/07/19	2	21.90	0	0.00	22.00	2	2,755	0.07%
2021/07/14	0	0.00	2	21.45	21.60	-2	3,187	-0.06%
2021/07/13	2	21.60	2	21.65	21.60	0	3,298	0.00%
2021/07/12	4	21.85	2	21.85	21.80	2	3,406	0.06%
2021/07/09	1	22.00	0	0.00	22.00	1	3,414	0.03%
2021/07/07	2	22.15	0	0.00	22.15	2	3,502	0.06%
2021/07/06	2	22.30	1	22.30	22.30	1	3,497	0.03%
2021/07/05	0	0.00	2	22.15	22.45	-2	3,482	-0.06%
2021/07/02	1	21.95	0	22.00	21.90	1	3,429	0.03%
2021/07/01	0	0.00	12	21.74	21.95	-12	3,412	-0.35%
2021/06/30	2	21.50	0	0.00	21.40	2	3,371	0.06%
2021/06/29	1	21.45	0	0.00	21.35	1	3,384	0.03%
2021/06/28	1	21.40	0	0.00	21.40	1	3,403	0.03%
2021/06/24	2	21.53	0	0.00	21.60	2	3,447	0.06%
2021/06/23	0	0.00	13	21.30	21.30	-13	3,449	-0.38%
2021/06/21	0	0.00	10	21.15	21.05	-10	3,452	-0.29%
2021/06/10	0	0.00	1	21.55	21.60	-1	3,475	-0.03%
2021/06/09	0	0.00	1	21.65	21.60	-1	3,482	-0.03%
2021/06/08	0	0.00	1	21.75	21.80	-1	3,477	-0.03%
2021/06/07	0	0.00	5	21.87	21.75	-5	3,486	-0.14%
2021/06/03	1	22.15	5	22.35	22.05	-4	3,458	-0.12%
2021/06/02	0	0.00	12	21.90	21.95	-12	3,429	-0.35%
2021/06/01	2	21.60	0	0.00	21.70	2	3,397	0.06%
2021/05/31	1	21.65	0	0.00	21.65	1	3,393	0.03%
2021/05/26	0	0.00	1	21.40	21.40	-1	3,375	-0.03%
2021/05/20	4	21.80	3	21.47	21.15	1	3,344	0.03%
2021/05/19	2	21.20	1	21.50	21.60	1	3,307	0.03%
2021/05/18	2	21.50	3	21.60	21.65	-1	3,255	-0.03%
2021/05/17	9.1	21.86	1	22.05	22.25	8.1	3,163	0.25%
2021/05/13	6	21.37	6	21.87	21.70	0	2,860	0.00%
2021/05/11	1	23.65	0	0.00	23.00	1	2,646	0.04%
2021/05/10	5	23.35	0	0.00	23.75	5	2,579	0.19%
2021/05/07	1	23.00	0	0.00	23.00	1	2,561	0.04%
2021/05/05	0	0.00	0	23.30	23.05	0	2,526	0.00%
2021/05/04	0	0.00	0	23.30	22.95	0	2,506	0.00%
2021/05/03	0	0.00	2	24.20	23.90	-2	2,428	-0.08%
2021/04/29	0	0.00	0	24.75	24.55	0	2,371	0.00%
2021/04/27	0	0.00	2	23.35	23.40	-2	2,106	-0.09%
2021/04/26	1	23.60	56	23.46	23.60	-55	2,087	-2.64%
2021/04/23	1	24.35	2	23.65	23.75	-1	2,046	-0.05%
2021/04/22	17.1	24.71	3	24.43	23.95	14.1	1,989	0.71%
2021/04/21	7	24.41	15	24.51	24.30	-8	1,754	-0.46%
2021/04/20	0	0.00	1	23.15	23.25	-1	1,591	-0.06%
2021/04/19	13	23.60	10	23.58	23.65	3	1,544	0.19%
2021/04/16	3	22.72	3	22.75	22.90	0	1,422	0.00%
2021/04/15	0	0.00	1	22.05	22.05	-1	1,312	-0.08%
2021/04/09	2	21.55	0	0.00	21.60	2	1,233	0.16%
2021/04/08	0	21.70	0	0.00	21.75	0	1,241	0.00%
2021/04/06	0	0.00	5	21.50	21.55	-5	1,274	-0.39%
2021/04/01	1	21.40	0	0.00	21.45	1	1,341	0.07%
2021/03/30	0	0.00	2	21.75	21.80	-2	1,351	-0.15%
2021/03/25	0	0.00	12	21.39	21.40	-12	1,467	-0.82%
2021/03/17	1	21.25	0	0.00	21.25	1	1,450	0.07%
2021/03/16	2	21.55	2	21.50	21.55	0	1,434	0.00%
2021/03/15	3	21.27	0	0.00	21.30	3	1,416	0.21%
2021/03/09	0	0.00	4	20.98	21.05	-4	1,413	-0.28%
2021/03/03	1	20.85	0	0.00	20.90	1	1,453	0.07%
2021/03/02	7	20.99	2	20.85	20.85	5	1,450	0.34%
2021/02/22	0	0.00	3	20.70	20.65	-3	1,481	-0.20%
2021/02/19	1	20.35	0	0.00	20.45	1	1,478	0.07%
2021/02/18	0	0.00	20	20.48	20.45	-20	1,480	-1.35%
2021/02/17	1	20.15	0	0.00	20.20	1	1,483	0.07%
2021/02/04	0	0.00	1	20.05	20.00	-1	1,506	-0.07%
2021/01/29	0	0.00	1	20.05	20.10	-1	1,491	-0.07%
2021/01/22	0	0.00	2	20.10	20.20	-2	1,473	-0.14%
2021/01/15	0	0.00	1	20.90	20.95	-1	1,435	-0.07%
2021/01/14	1	21.15	0	0.00	21.10	1	1,505	0.07%
2021/01/12	1	21.00	0	0.00	21.05	1	1,489	0.07%
2021/01/11	1	21.35	0	0.00	21.25	1	1,476	0.07%
2021/01/08	0	0.00	1	21.30	21.30	-1	1,468	-0.07%
2021/01/06	1	21.40	2	21.50	21.35	-1	1,453	-0.07%
2020/12/30	1	22.40	0	0.00	22.30	1	1,344	0.07%
2020/12/28	1	22.55	1	22.60	22.50	0	1,290	0.00%
2020/12/16	0	0.00	1	20.84	20.85	-1	974	-0.11%
2020/12/15	23	20.71	20	20.70	20.70	3	970	0.31%
2020/12/11	1	20.90	0	0.00	20.65	1	963	0.10%
2020/12/10	4	20.90	0	0.00	20.90	4	951	0.42%
2020/12/07	2	21.10	0	0.00	21.05	2	954	0.21%
2020/12/02	0	0.00	2	21.35	21.40	-2	932	-0.21%
2020/11/26	0	0.00	1	21.40	21.35	-1	883	-0.11%
2020/11/25	4	21.30	1	21.20	21.40	3	897	0.33%
2020/11/23	6	20.90	0	0.00	20.90	6	851	0.70%
2020/11/16	0	0.00	2	20.80	20.70	-2	865	-0.23%
2020/11/13	0	0.00	10	20.75	20.80	-10	885	-1.13%
2020/11/12	11	20.95	1	20.75	20.65	10	878	1.14%
2020/11/10	0	0.00	1	20.35	20.40	-1	860	-0.12%
2020/10/22	0	0.00	1	20.30	20.70	-1	948	-0.11%
2020/10/20	11	19.93	0	0.00	19.95	11	924	1.19%
2020/10/13	0	0.00	6.3	20.01	19.95	-6.3	1,122	-0.56%
2020/10/06	5	20.17	0	0.00	20.10	5	1,201	0.42%
2020/09/24	0	0.00	2	19.70	19.60	-2	1,311	-0.15%
2020/09/21	2	20.35	0	0.00	20.30	2	1,340	0.15%
2020/09/18	0	0.00	2	20.20	20.30	-2	1,353	-0.15%
2020/09/15	2	20.25	0	0.00	20.25	2	1,476	0.14%
2020/09/14	2	20.15	0	0.00	20.10	2	1,498	0.13%
2020/09/07	1	20.45	0	0.00	20.40	1	1,522	0.07%
2020/09/04	1	20.30	1	20.50	20.40	0	1,554	0.00%
2020/09/03	0	0.00	1	20.50	20.50	-1	1,557	-0.06%
2020/09/01	1	20.75	0	0.00	20.70	1	1,577	0.06%
2020/08/26	2	20.45	0	0.00	20.40	2	1,607	0.12%
2020/08/24	4	20.40	0	0.00	20.45	4	1,612	0.25%
2020/08/19	10	20.95	10	21.10	21.00	0	1,598	0.00%
2020/08/18	0	0.00	3	20.70	20.80	-3	1,576	-0.19%
2020/08/14	0	0.00	1	20.60	20.60	-1	1,577	-0.06%
2020/08/11	1	19.95	0	0.00	19.90	1	1,568	0.06%
2020/08/10	1	20.05	0	0.00	20.10	1	1,583	0.06%
2020/08/07	2	20.05	0	0.00	20.00	2	1,598	0.13%
2020/08/06	0	0.00	15	20.05	20.05	-15	1,606	-0.93%
2020/08/04	1	20.10	0	0.00	20.15	1	1,693	0.06%
2020/07/29	0	0.00	65	19.91	19.95	-65	1,811	-3.59%
2020/07/28	0	0.00	60	19.47	19.30	-60	1,816	-3.30%
2020/07/27	3	19.78	0	0.00	19.70	3	1,831	0.16%
2020/07/23	1	20.55	0	0.00	20.60	1	1,813	0.06%
2020/07/22	1	20.95	0	0.00	20.90	1	1,796	0.06%
2020/07/21	2	20.90	0	0.00	20.95	2	1,796	0.11%
2020/07/20	10	22.45	0	0.00	22.45	10	1,732	0.58%
2020/07/14	0	0.00	30	22.60	22.65	-30	1,760	-1.70%
2020/07/03	0	22.90	1	23.15	23.00	-1	1,794	-0.06%
2020/06/30	0	0.00	1	23.15	23.00	-1	1,954	-0.05%
2020/06/29	0	0.00	1	23.10	22.95	-1	2,012	-0.05%
2020/06/24	0	0.00	2	22.98	23.00	-2	2,010	-0.10%
2020/06/23	0	0.00	42	22.82	22.75	-42	2,012	-2.09%
2020/06/19	0	0.00	22	22.50	22.65	-22	1,956	-1.12%
2020/06/15	1	21.90	10	21.65	21.75	-9	2,081	-0.43%
2020/06/12	1	21.80	0	0.00	21.75	1	2,095	0.05%
2020/06/11	1	22.55	0	0.00	22.10	1	2,113	0.05%
2020/06/09	0	0.00	2	23.00	22.90	-2	2,167	-0.09%
2020/06/05	0	0.00	3	23.15	23.05	-3	2,196	-0.14%
2020/05/28	0	0.00	1	22.15	22.15	-1	2,220	-0.05%
2020/05/25	0	0.00	10	21.63	22.00	-10	2,237	-0.45%
2020/05/22	3	22.00	0	0.00	21.95	3	2,242	0.13%
2020/05/19	1	22.35	1	22.35	22.30	0	2,287	0.00%
2020/05/14	1	22.25	0	0.00	22.15	1	2,356	0.04%
2020/05/13	1	22.35	1	22.25	22.60	0	2,343	0.00%
2020/05/12	1	22.50	0	0.00	22.50	1	2,340	0.04%
2020/05/11	4	22.80	0	0.00	22.85	4	2,320	0.17%
2020/05/08	14	22.43	6	22.62	22.50	8	2,273	0.35%
2020/05/06	10	21.55	1	21.60	21.35	9	2,206	0.41%
2020/05/05	1	21.50	0	0.00	21.55	1	2,208	0.05%
2020/05/04	5	21.40	0	0.00	21.40	5	2,211	0.23%
2020/04/30	6	21.75	0	0.00	21.85	6	2,219	0.27%
2020/04/28	5	21.00	0	0.00	21.00	5	2,272	0.22%
2020/04/24	0	0.00	1	20.85	20.75	-1	2,342	-0.04%
2020/04/23	2	20.90	0	0.00	21.00	2	2,340	0.09%
2020/04/22	6	20.77	0	0.00	20.80	6	2,331	0.26%
2020/04/21	17	20.84	0	0.00	20.50	17	2,310	0.74%
2020/04/20	2	20.90	0	0.00	21.60	2	2,259	0.09%
2020/04/17	1	20.60	0	0.00	20.65	1	2,218	0.05%
2020/04/16	1	20.50	0	0.00	20.65	1	2,197	0.05%
2020/04/09	2	20.23	3	20.10	20.00	-1	2,134	-0.05%
2020/04/01	30	20.25	0	0.00	20.00	30	2,038	1.47%
2020/03/31	3	19.05	5	19.95	19.95	-2	1,917	-0.10%
2020/03/30	1	17.80	0	0.00	18.15	1	1,857	0.05%
2020/03/25	2	18.03	10	18.03	18.05	-8	1,844	-0.43%
2020/03/24	8	17.72	31	17.81	17.60	-23	1,818	-1.26%
2020/03/23	0	0.00	8	16.95	17.40	-8	1,814	-0.44%
2020/03/20	0	0.00	3	17.20	17.00	-3	1,805	-0.17%
2020/03/19	1	15.95	0	0.00	15.80	1	1,758	0.06%
2020/03/17	3	17.33	3	17.30	17.15	0	1,675	0.00%
2020/03/16	4	17.98	0	0.00	17.90	4	1,665	0.24%
2020/03/13	4	17.93	0	0.00	18.60	4	1,647	0.24%
2020/03/12	3	19.20	0	0.00	19.40	3	1,585	0.19%
2020/03/11	1	20.55	0	0.00	20.30	1	1,542	0.06%
2020/03/10	0	0.00	1	20.05	20.35	-1	1,545	-0.06%
2020/03/09	9	21.04	2	20.73	20.60	7	1,526	0.46%
2020/03/06	3	21.55	0	0.00	21.60	3	1,490	0.20%
2020/03/05	0	0.00	2	21.70	21.80	-2	1,483	-0.13%
2020/03/04	1	21.70	0	0.00	21.55	1	1,482	0.07%
2020/02/27	2	22.10	0	0.00	21.60	2	1,459	0.14%
2020/02/25	3	21.35	0	0.00	21.70	3	1,443	0.21%
2020/02/24	1	22.20	0	0.00	21.90	1	1,432	0.07%
2020/02/21	3	22.50	0	0.00	22.45	3	1,412	0.21%
2020/02/20	3	22.60	0	0.00	22.70	3	1,407	0.21%
2020/02/19	3	22.88	0	0.00	22.80	3	1,398	0.21%
2020/02/18	36	22.81	0	0.00	22.90	36	1,403	2.57%
2020/02/17	0	0.00	1	22.80	22.90	-1	1,442	-0.07%
2020/02/12	2	21.70	0	0.00	21.70	2	1,396	0.14%
2020/02/11	2	21.80	0	0.00	21.70	2	1,386	0.14%
2020/02/10	4	21.61	0	0.00	21.65	4	1,402	0.29%
2020/02/07	2	21.40	0	0.00	21.35	2	1,390	0.14%
2020/02/06	1	21.40	0	0.00	21.75	1	1,389	0.07%
2020/02/05	1	21.30	0	0.00	21.30	1	1,387	0.07%
2020/02/03	6	20.14	1	21.40	20.65	5	1,369	0.37%
2020/01/31	0	0.00	10	21.90	21.95	-10	1,296	-0.77%
2020/01/30	7	22.57	0	0.00	22.05	7	1,261	0.55%
2020/01/20	0	0.00	15	24.52	24.50	-15	1,182	-1.27%
2020/01/16	1	24.50	0	0.00	24.65	1	1,181	0.08%
2020/01/15	1	24.50	0	0.00	24.55	1	1,193	0.08%
2020/01/13	0	0.00	5	24.70	24.60	-5	1,235	-0.40%
2020/01/06	0	0.00	0	24.95	24.85	0	1,326	0.00%
2020/01/03	1	25.10	0	0.00	25.10	1	1,331	0.08%
2019/12/25	1	25.40	1	25.40	25.40	0	1,365	0.00%
2019/12/23	15	24.93	0	0.00	24.95	15	1,360	1.10%
2019/12/19	1	24.70	0	0.00	24.70	1	1,392	0.07%
2019/12/17	1	24.50	0	0.00	24.70	1	1,387	0.07%
2019/12/11	1	24.25	0	0.00	24.25	1	1,426	0.07%
2019/12/05	1	24.80	0	0.00	24.80	1	1,543	0.06%
2019/11/25	1	25.05	0	0.00	25.05	1	1,639	0.06%
2019/11/19	1	24.90	0	0.00	25.10	1	1,676	0.06%
2019/11/15	1	24.65	0	0.00	24.90	1	1,686	0.06%
2019/11/14	7	24.76	3	24.40	24.45	4	1,679	0.24%
2019/11/13	3	25.30	0	0.00	25.30	3	1,660	0.18%
2019/11/08	2	25.55	0	0.00	25.50	2	1,868	0.11%
2019/11/07	3	25.48	0	0.00	25.60	3	1,888	0.16%
2019/11/06	1	26.10	0	0.00	26.10	1	1,873	0.05%
2019/11/05	2	26.33	0	0.00	26.05	2	1,895	0.11%
2019/10/24	7	26.17	2	26.10	26.20	5	2,239	0.22%
2019/10/23	1	26.25	0	0.00	26.20	1	2,302	0.04%
2019/10/22	1	26.50	0	0.00	26.40	1	2,399	0.04%
2019/10/21	3	26.15	0	0.00	26.50	3	2,538	0.12%
2019/10/15	0	0.00	25	25.05	25.05	-25	2,607	-0.96%
2019/10/04	3	25.15	0	0.00	25.05	3	2,931	0.10%
2019/09/25	2	25.85	0	0.00	25.65	2	3,217	0.06%
2019/09/19	0	0.00	1	26.35	26.20	-1	3,776	-0.03%
2019/09/16	1	26.80	0	0.00	26.75	1	4,141	0.02%
2019/09/12	25	26.57	0	0.00	26.50	25	4,168	0.60%
2019/09/10	1	26.20	0	0.00	25.95	1	4,220	0.02%
2019/09/09	0	0.00	4	26.65	26.15	-4	4,325	-0.09%
2019/09/06	4	27.05	0	0.00	27.10	4	4,433	0.09%
2019/09/03	1	26.30	0	0.00	26.30	1	4,514	0.02%
2019/08/30	0	0.00	1	26.30	26.05	-1	4,648	-0.02%
2019/08/28	1	26.30	0	0.00	26.30	1	4,674	0.02%
2019/08/27	1	26.50	0	0.00	26.60	1	4,683	0.02%
2019/08/26	1	26.00	0	0.00	25.90	1	4,697	0.02%
2019/08/22	2	26.70	0	0.00	26.90	2	4,796	0.04%
2019/08/21	1	27.20	0	0.00	26.80	1	4,814	0.02%
2019/08/19	4	27.16	0	0.00	27.10	4	4,866	0.08%
2019/08/16	1	27.35	0	0.00	27.50	1	4,861	0.02%
2019/08/14	1	26.70	0	0.00	26.50	1	4,789	0.02%
2019/08/13	3	27.00	3	26.75	26.90	0	4,775	0.00%
2019/08/08	0	0.00	0	29.00	28.80	0	4,756	0.00%
2019/08/07	1	28.95	2	28.90	28.35	-1	4,836	-0.02%
2019/08/06	1	28.60	0	0.00	28.75	1	4,889	0.02%
2019/08/05	1	28.85	0	0.00	29.00	1	4,873	0.02%
2019/08/02	2	28.50	0	0.00	28.60	2	4,907	0.04%
2019/08/01	6	29.58	0	0.00	29.40	6	4,878	0.12%
2019/07/31	2	29.93	0	0.00	29.95	2	4,886	0.04%
2019/07/30	5	30.04	2	30.05	30.05	3	4,913	0.06%
2019/07/24	1	30.10	0	0.00	30.00	1	5,020	0.02%
2019/07/23	3	30.87	1	30.65	30.55	2	5,006	0.04%
2019/07/22	1	31.75	1	31.90	31.75	0	4,983	0.00%
2019/07/17	11	31.88	1	32.00	32.10	10	5,464	0.18%
2019/07/16	3	32.68	5	32.60	32.80	-2	5,382	-0.04%
2019/07/12	1	33.10	0	33.30	33.15	1	5,294	0.02%
2019/07/11	2	33.48	0	0.00	33.45	2	5,284	0.04%
2019/07/10	7	34.06	0.2	34.15	34.15	6.9	5,194	0.13%
2019/07/09	0	0.00	27	32.39	32.75	-27	5,047	-0.53%
2019/07/08	3	31.60	0	0.00	31.35	3	4,953	0.06%
2019/07/04	2	32.90	0	0.00	32.80	2	4,854	0.04%
2019/07/03	6	32.82	1	33.00	32.90	5	4,845	0.10%
2019/07/02	3	33.05	2	33.15	33.15	1	4,819	0.02%
2019/07/01	14	32.96	1.2	32.94	32.90	12.9	4,758	0.27%
2019/06/28	6	33.08	68	32.62	32.80	-62	4,697	-1.32%
2019/06/27	15.3	35.55	22	34.98	34.95	-6.7	4,440	-0.15%
2019/06/26	0	0.00	1	36.25	35.90	-1	4,377	-0.02%
2019/06/25	0	0.00	10	35.05	35.80	-10	4,261	-0.23%
2019/06/24	20	34.03	86	34.34	34.40	-66	4,113	-1.60%
2019/06/20	0	0.00	3	32.35	32.20	-3	4,021	-0.07%
2019/06/19	6	32.78	3	32.82	32.80	3	4,030	0.07%
2019/06/18	11	32.65	18	32.80	32.85	-7	3,971	-0.18%
2019/06/17	7	31.50	2	31.40	31.90	5	3,907	0.13%
2019/06/14	0	0.00	25	32.03	30.80	-25	3,789	-0.66%
2019/06/13	9	31.18	22	31.50	31.70	-13	3,635	-0.36%
2019/06/11	27	30.56	3	30.68	30.55	24	3,570	0.67%
2019/06/10	41	30.11	102	30.19	30.30	-61	3,569	-1.71%	大賣/
2019/06/06	5	29.30	0	0.00	29.30	5	3,492	0.14%
2019/06/05	0	0.00	16	29.10	29.10	-16	3,461	-0.46%
2019/05/31	10	29.50	1	29.10	29.10	9	3,407	0.26%
2019/05/30	7	29.07	10	29.14	29.10	-3	3,382	-0.09%
2019/05/29	12	28.80	17	28.93	28.90	-5	3,344	-0.15%
2019/05/28	0	0.00	12	28.26	28.45	-12	3,259	-0.37%
2019/05/27	0	0.00	3	28.02	28.25	-3	3,233	-0.09%
2019/05/21	0	0.00	3	27.60	27.15	-3	3,157	-0.10%
2019/05/20	0	0.00	4	27.06	27.10	-4	3,123	-0.13%
2019/05/17	13	27.80	30	27.52	27.55	-17	3,084	-0.55%
2019/05/16	6	27.42	28	27.22	27.20	-22	3,041	-0.72%
2019/05/15	42	28.01	0	0.00	27.95	42	2,957	1.42%
2019/05/14	16	28.69	1	27.65	28.55	15	2,870	0.52%
2019/05/13	161	28.28	17	28.07	28.00	144	2,791	5.16%	大買/鉅額交易
2019/05/10	1	28.30	12	28.34	27.95	-11	2,772	-0.40%
2019/05/09	49	28.03	0	0.00	28.00	49	2,778	1.76%
2019/05/08	10	27.85	0	0.00	27.90	10	2,736	0.37%
2019/05/07	1	28.50	0	0.00	28.10	1	2,689	0.04%
2019/05/06	8	28.41	0	0.00	28.10	8	2,626	0.30%
2019/05/03	65	27.96	23	27.48	27.90	42	2,478	1.69%
2019/05/02	7	26.89	0.7	26.80	27.00	6.3	2,359	0.27%
2019/04/30	8	26.92	3	26.85	27.05	5	2,291	0.22%
2019/04/29	10	27.73	1	27.45	27.45	9	2,217	0.41%
2019/04/26	6	26.94	7	26.81	27.30	-1	2,117	-0.05%
2019/04/25	0	0.00	3	27.10	27.30	-3	1,984	-0.15%
2019/04/24	14	25.98	10	25.83	25.25	4	1,780	0.22%
2019/04/23	6	26.03	4	25.63	26.10	2	1,662	0.12%
2019/04/18	2	23.90	0	0.00	23.90	2	1,359	0.15%
2019/04/11	2	23.20	0	0.00	23.15	2	1,286	0.16%
2019/04/03	1	24.00	0	0.00	23.95	1	1,248	0.08%
2019/03/26	1	24.60	6	24.79	24.85	-5	1,081	-0.46%
2019/03/22	0	0.00	1	24.10	24.00	-1	981	-0.10%
2019/03/15	1	23.65	2	23.65	23.50	-1	987	-0.10%
2019/03/14	2	23.93	1	24.00	23.90	1	966	0.10%
2019/03/13	0	0.00	1	23.80	23.75	-1	922	-0.11%
2019/03/12	0	0.00	1	23.15	23.20	-1	879	-0.11%
2019/03/08	0	0.00	10	22.85	22.90	-10	885	-1.13%
2019/02/26	1	21.90	0	0.00	21.90	1	843	0.12%
2019/02/25	0	0.00	2	21.90	22.05	-2	841	-0.24%
2019/02/21	0	0.00	35	21.54	21.70	-35	823	-4.25%
2019/02/19	1	21.40	0	0.00	21.55	1	811	0.12%
2019/01/30	3	21.50	4	21.00	21.15	-1	838	-0.12%
2019/01/29	1	22.40	0	0.00	22.45	1	755	0.13%
2019/01/15	0	0.00	1	22.25	22.35	-1	770	-0.13%
2019/01/10	0	0.00	1	22.40	22.30	-1	783	-0.13%
2019/01/08	5	22.40	0	0.00	22.25	5	791	0.63%
2019/01/03	0	0.00	10	22.00	22.05	-10	824	-1.21%
2018/12/28	10	21.55	0	0.00	22.25	10	824	1.21%
2018/12/25	5	22.15	0	0.00	22.15	5	843	0.59%
2018/12/21	10	22.85	1	22.90	22.90	9	854	1.05%
2018/12/17	1	23.40	0	0.00	23.20	1	823	0.12%
2018/12/13	0	0.00	10	23.20	23.20	-10	755	-1.32%
2018/12/07	5	22.40	0	0.00	22.25	5	690	0.72%
2018/12/05	5	22.51	0	0.00	22.70	5	692	0.72%
2018/12/03	0	0.00	5	22.15	22.05	-5	682	-0.73%
2018/11/30	5	21.60	0	0.00	21.80	5	666	0.75%
2018/11/27	0	0.00	2	21.55	21.55	-2	673	-0.30%
2018/10/22	1	19.25	0	0.00	19.25	1	830	0.12%
2018/10/18	0	0.00	7	19.65	19.70	-7	824	-0.85%
2018/10/12	10	19.70	0	0.00	19.90	10	836	1.19%
2018/10/04	1	21.60	0	0.00	21.50	1	821	0.12%
2018/09/26	1	22.45	0	0.00	22.55	1	836	0.12%
2018/09/21	0	0.00	1	22.70	22.60	-1	906	-0.11%
2018/09/19	1	22.75	0	0.00	22.65	1	937	0.11%
2018/09/17	1	22.35	0	0.00	22.35	1	956	0.10%
2018/09/14	15	22.30	0	0.00	22.40	15	967	1.55%
2018/09/13	1	22.20	0	0.00	22.35	1	965	0.10%
2018/09/10	0	0.00	5	22.35	22.30	-5	979	-0.51%
2018/09/03	1	22.35	0	0.00	22.30	1	1,021	0.10%
2018/08/31	1	22.60	0	0.00	22.50	1	1,031	0.10%
2018/08/15	1	22.70	0	0.00	22.80	1	1,215	0.08%
2018/08/14	4	22.99	0	0.00	23.10	4	1,213	0.33%
2018/08/13	1	23.55	0	0.00	23.55	1	1,206	0.08%
2018/08/10	2	23.95	0	0.00	24.05	2	1,196	0.17%
2018/08/09	0	0.00	1	24.00	24.00	-1	1,218	-0.08%
2018/08/06	1	24.05	0	0.00	24.20	1	1,278	0.08%
2018/08/01	4	24.58	5	24.21	24.15	-1	1,302	-0.08%
2018/07/30	1	23.75	0	0.00	23.70	1	1,278	0.08%
2018/07/27	0	24.00	0	0.00	23.90	0	1,290	0.00%
2018/07/26	0	0.00	1	24.05	24.05	-1	1,285	-0.08%
2018/07/25	0	0.00	3	24.05	24.00	-3	1,290	-0.23%
2018/07/24	1	24.05	3	24.05	24.05	-2	1,303	-0.15%
2018/07/20	1	23.95	0	0.00	23.85	1	1,364	0.07%
2018/07/13	5	23.65	0	0.00	23.65	5	1,396	0.36%
2018/07/05	15	23.63	0	0.00	23.45	15	1,609	0.93%
2018/07/04	10	24.00	0	0.00	23.95	10	1,608	0.62%
2018/07/03	2	25.00	0	0.00	24.20	2	1,610	0.12%
2018/06/20	1	23.70	0	0.00	23.55	1	1,654	0.06%
2018/06/19	0	0.00	1	23.95	23.95	-1	1,654	-0.06%
2018/06/15	2	24.45	0	0.00	24.40	2	1,652	0.12%
2018/06/14	1	24.10	0	0.00	23.95	1	1,652	0.06%
2018/06/12	1	24.50	0	0.00	24.00	1	1,648	0.06%
2018/06/07	1	24.60	0	0.00	24.40	1	1,607	0.06%
2018/06/06	12	24.89	12	24.71	24.65	0	1,593	0.00%
2018/06/05	1	24.15	8	24.09	24.10	-7	1,542	-0.45%
2018/06/04	3	23.92	0	0.00	23.95	3	1,546	0.19%
2018/05/31	1	23.90	0	0.00	23.90	1	1,554	0.06%
2018/05/30	5	23.70	19	23.77	23.95	-14	1,548	-0.90%
2018/05/29	10	24.25	6	24.01	23.90	4	1,532	0.26%
2018/05/24	0	0.00	1	23.50	23.35	-1	1,476	-0.07%
2018/05/22	0	0.00	1	23.65	23.50	-1	1,484	-0.07%
2018/05/21	0	0.00	2	23.60	23.55	-2	1,476	-0.14%
2018/05/17	1	23.15	0	0.00	23.05	1	1,476	0.07%
2018/05/16	2	22.43	0	0.00	22.25	2	1,467	0.14%
2018/05/10	1	23.10	0	0.00	22.75	1	1,577	0.06%
2018/05/02	0	0.00	0	23.50	23.60	0	1,700	0.00%
2018/04/27	1	22.75	0	23.15	23.15	1	1,891	0.05%
2018/04/25	0	0.00	2	23.80	23.90	-2	2,021	-0.10%
2018/04/23	3	24.35	0	0.00	24.40	3	2,031	0.15%
2018/04/18	4	23.50	0	0.00	23.55	4	2,066	0.19%
2018/04/17	1	23.70	2	23.75	23.60	-1	2,069	-0.05%
2018/04/12	0	0.00	3	24.58	24.30	-3	2,237	-0.13%
2018/03/29	5	24.00	0	0.00	24.20	5	2,186	0.23%
2018/03/28	10	23.15	0	0.00	23.50	10	2,163	0.46%
2018/03/27	16	23.34	0	0.00	23.35	16	2,171	0.74%
2018/03/21	0	0.00	2	22.55	22.70	-2	2,170	-0.09%
2018/03/20	0	0.00	6	22.65	22.45	-6	2,165	-0.28%
2018/03/19	6	23.03	6	23.27	22.80	0	2,154	0.00%
2018/03/12	0	0.00	4	23.43	23.40	-4	2,144	-0.19%
2018/03/09	0	0.00	18	23.25	23.25	-18	2,145	-0.84%
2018/03/08	20	23.59	0	0.00	23.45	20	2,147	0.93%
2018/03/06	10	22.55	10	22.45	22.55	0	2,110	0.00%
2018/03/02	10	22.50	0	0.00	22.55	10	2,121	0.47%
2018/02/27	1	22.60	0	0.00	22.45	1	2,150	0.05%
2018/02/23	2	22.70	0	0.00	22.40	2	2,141	0.09%
2018/02/09	0	0.00	1	20.90	21.75	-1	2,125	-0.05%
2018/02/01	0	0.00	4	23.90	23.80	-4	1,962	-0.20%
2018/01/29	0	0.00	3	23.85	23.50	-3	1,957	-0.15%
2018/01/26	2	23.78	0	0.00	23.75	2	1,934	0.10%
2018/01/25	1	24.05	25	24.60	23.95	-24	1,919	-1.25%
2018/01/24	26	24.11	0	0.00	24.00	26	1,879	1.38%
2018/01/23	1	24.95	21	25.07	24.80	-20	1,853	-1.08%
2018/01/22	22	24.56	45	24.18	24.65	-23	1,770	-1.30%
2018/01/19	0	0.00	1	22.55	22.75	-1	1,635	-0.06%
2018/01/16	0	0.00	1	22.20	22.10	-1	1,725	-0.06%
2018/01/15	1	22.40	0	0.00	22.30	1	1,773	0.06%
2018/01/12	1	22.30	0	0.00	22.60	1	1,803	0.06%
2018/01/11	1	22.35	0	0.00	22.50	1	1,807	0.06%
2018/01/10	0	0.00	2	22.80	22.75	-2	1,772	-0.11%
2018/01/09	2	22.48	2	22.45	22.80	0	1,705	0.00%
2018/01/08	5	21.85	0	0.00	21.90	5	1,611	0.31%
2018/01/03	1	20.95	0	0.00	20.85	1	1,592	0.06%
2018/01/02	0	0.00	2	21.15	21.05	-2	1,627	-0.12%