永昕 (4726)-第一金-華江券商分點個股進出

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

永昕

(4726)

可現股當沖

股價
45.00
漲跌
▲0.10
漲幅
+0.22%
成交量
789張
產業
上櫃生技醫療類股
202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

永昕 (4726)籌碼相關－第一金-華江券商分點個股進出

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-華江券商分點個股進出
第一金-華江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
2024/12/02	4	46.26	2	46.60	44.90	2	780	0.26%
2024/11/29	6	49.16	0	0.00	49.65	6	725	0.83%
2024/11/28	0	43.70	0	0.00	45.20	0	675	0.00%
2024/11/27	1	45.00	0	0.00	44.15	1	681	0.15%
2024/11/25	0	45.85	0	0.00	45.55	0	702	0.00%
2024/11/21	0	45.85	0	0.00	45.30	0	723	0.00%
2024/11/18	0	46.00	0	0.00	45.75	0	822	0.00%
2024/11/15	0	46.79	0	0.00	46.50	0	842	0.00%
2024/11/14	2	47.20	0.2	47.74	47.10	1.8	862	0.21%
2024/11/13	0	48.10	0	0.00	48.05	0	866	0.00%
2024/11/12	0.4	49.00	0	0.00	48.55	0.4	878	0.05%
2024/11/11	0.1	50.02	0	0.00	50.50	0.1	883	0.01%
2024/11/07	0.1	50.00	0	0.00	50.10	0.1	916	0.01%
2024/11/06	0	50.00	1	49.60	49.65	-1	931	-0.11%
2024/11/04	5	50.50	0	0.00	50.10	5	1,003	0.50%
2024/10/30	0	50.20	0	0.00	50.00	0	1,102	0.00%
2024/10/28	0	0.00	1	51.70	50.60	-1	1,140	-0.09%
2024/10/24	0	0.00	2	51.10	51.50	-2	1,216	-0.16%
2024/10/18	1	49.40	0	0.00	49.00	1	1,754	0.06%
2024/10/17	0	0.00	1	50.00	49.70	-1	1,861	-0.05%
2024/10/16	0	48.30	0	0.00	47.85	0	1,897	0.00%
2024/10/15	0.4	46.20	1	47.00	46.85	-0.6	1,945	-0.03%
2024/10/09	1.3	46.12	0	0.00	45.60	1.3	2,184	0.06%
2024/10/08	1	46.80	2	47.05	47.25	-1	2,299	-0.04%
2024/10/01	2	49.00	0	0.00	49.00	2	2,539	0.08%
2024/09/30	3	49.92	0	0.00	49.60	3	2,599	0.12%
2024/09/27	0	0.00	1	47.80	48.15	-1	2,718	-0.04%
2024/09/25	1	47.00	0	0.00	47.00	1	2,877	0.03%
2024/09/18	2	47.85	0	0.00	47.05	2	3,664	0.05%
2024/09/16	1	47.30	0	0.00	47.50	1	3,771	0.03%
2024/09/12	0.1	46.89	0	0.00	46.65	0.1	4,072	0.00%
2024/09/05	0	0.00	2	48.00	46.70	-2	4,727	-0.04%
2024/09/04	2.1	47.30	0	0.00	47.05	2.1	4,841	0.04%
2024/09/02	2	49.55	22	49.50	49.50	-20	4,944	-0.40%
2024/08/30	0.2	50.46	0	0.00	49.90	0.2	5,160	0.00%
2024/08/29	1.2	50.54	0	0.00	50.10	1.2	5,317	0.02%
2024/08/28	2.2	51.35	2	51.70	51.70	0.2	5,340	0.00%
2024/08/27	4	51.58	0	0.00	50.90	4	5,366	0.07%
2024/08/26	1	52.60	7	52.40	52.20	-6	5,362	-0.11%
2024/08/23	0	0.00	0	53.00	53.50	0	5,373	0.00%
2024/08/22	11	53.71	0	0.00	53.50	11	5,364	0.21%
2024/08/20	3	54.33	21	54.48	54.00	-18	5,332	-0.34%
2024/08/16	1.2	50.23	0	0.00	50.10	1.2	5,247	0.02%
2024/08/14	4	50.80	0	0.00	50.30	4	5,221	0.08%
2024/08/12	0	0.00	11	50.85	50.60	-11	5,215	-0.21%
2024/08/09	1	51.80	2	51.75	51.00	-1	5,231	-0.02%
2024/08/07	0	0.00	2	49.30	49.55	-2	5,202	-0.04%
2024/08/06	13	45.40	10	45.86	47.30	3	5,193	0.06%
2024/08/05	7	48.61	20	48.56	48.55	-13	5,159	-0.25%
2024/08/02	10	54.16	8	54.35	53.90	2	5,141	0.04%
2024/08/01	6	57.83	0	0.00	57.10	6	5,133	0.12%
2024/07/31	5	57.68	9	58.08	56.90	-4	5,124	-0.08%
2024/07/30	3	56.10	3	57.07	58.10	0	5,113	0.00%
2024/07/29	2	56.96	3	57.70	56.00	-1	5,081	-0.02%
2024/07/26	11	60.00	12	60.64	60.00	-1	5,012	-0.02%
2024/07/23	18	61.12	16	61.12	60.90	2	4,907	0.04%
2024/07/22	3	59.33	2	58.00	58.10	1	4,794	0.02%
2024/07/19	10	60.12	10	59.55	58.80	0	4,762	0.00%
2024/07/18	6	59.60	9	59.66	59.40	-3	4,617	-0.07%
2024/07/17	2	56.95	0	0.00	58.20	2	4,683	0.04%
2024/07/16	0	58.80	0	0.00	58.10	0	4,694	0.00%
2024/07/15	10	59.67	10	61.04	59.60	0	4,678	0.00%
2024/07/12	20	61.70	107	60.46	59.50	-87	4,648	-1.87%	大賣/
2024/07/11	0	59.30	3	60.00	60.70	-3	4,594	-0.07%
2024/07/10	14	60.24	4	60.50	60.40	10	4,544	0.22%
2024/07/09	4	58.23	13	57.25	58.90	-9	4,456	-0.20%
2024/07/08	100	59.72	6	59.52	59.20	94	4,376	2.15%
2024/07/05	5	58.32	4	58.48	57.10	1	4,286	0.02%
2024/07/04	4	57.85	2	56.90	58.10	2	4,256	0.05%
2024/07/03	73	59.20	188	59.34	58.10	-115	4,191	-2.74%	大賣/鉅額交易
2024/07/02	17	59.75	1	60.60	59.10	16	4,065	0.39%
2024/07/01	11	60.60	42	60.71	61.00	-31	3,998	-0.78%
2024/06/28	50	59.20	12	59.37	59.00	38	3,897	0.98%
2024/06/27	46	62.66	17	64.01	60.10	29	3,725	0.78%
2024/06/26	12	63.26	19	62.62	62.20	-7	3,532	-0.20%
2024/06/25	65	60.76	53	60.53	62.00	12	3,397	0.35%
2024/06/24	73	62.44	16	62.37	61.60	57	3,250	1.75%
2024/06/21	6	61.47	163	60.54	60.60	-157	3,106	-5.05%	大賣/鉅額交易
2024/06/20	30	61.52	12	61.00	61.50	18	2,995	0.60%
2024/06/19	11	59.12	27	59.63	58.20	-16	2,832	-0.56%
2024/06/18	208	59.15	24	58.67	58.50	184	2,697	6.82%	大買/鉅額交易
2024/06/17	20	53.61	6	54.22	55.70	14	2,398	0.58%
2024/06/14	1	50.30	7	50.19	50.80	-6	2,174	-0.28%
2024/06/13	2	49.00	7	49.21	49.15	-5	2,137	-0.23%
2024/06/12	10	50.17	3	50.53	49.75	7	2,105	0.33%
2024/06/11	6	50.42	7	50.31	50.60	-1	2,017	-0.05%
2024/06/07	3	47.25	0	0.00	47.15	3	1,900	0.16%
2024/06/06	7	48.96	1	48.90	48.65	6	1,854	0.32%
2024/06/05	6	51.05	6.2	51.36	51.40	-0.2	1,774	-0.01%
2024/06/04	10	49.67	15	49.78	48.55	-5	1,556	-0.32%
2024/06/03	6	45.85	1	46.60	46.05	5	1,399	0.36%
2024/05/31	1	46.15	2	45.48	45.00	-1	1,381	-0.07%
2024/05/30	8	43.64	0	0.00	43.25	8	1,353	0.59%
2024/05/29	1	44.30	2	43.55	44.30	-1	1,366	-0.07%
2024/05/28	0	0.00	2	42.43	42.20	-2	1,357	-0.15%
2024/05/27	0	0.00	19	42.13	41.95	-19	1,362	-1.39%
2024/05/23	5	42.38	0	0.00	42.30	5	1,357	0.37%
2024/05/22	0	0.00	21	43.37	43.25	-21	1,353	-1.55%
2024/05/17	1	44.30	1	43.80	44.15	0	1,349	0.00%
2024/05/16	0	0.00	3	42.45	42.30	-3	1,337	-0.22%
2024/05/15	4	42.90	1	42.65	42.50	3	1,339	0.22%
2024/05/09	0	0.00	5	46.25	45.65	-5	1,291	-0.39%
2024/05/07	3.1	47.38	7	46.49	46.10	-3.9	1,254	-0.31%
2024/05/06	0	0.00	10	44.51	45.05	-10	1,201	-0.83%
2024/05/03	0	0.00	1	44.00	43.80	-1	1,191	-0.08%
2024/04/26	0	0.00	1	45.00	43.85	-1	1,182	-0.08%
2024/04/25	0	0.00	1	46.55	46.00	-1	1,126	-0.09%
2024/04/24	11	46.77	0	0.00	46.70	11	1,092	1.01%
2024/04/23	18.1	48.62	14	49.75	46.40	4.1	1,050	0.39%
2024/04/22	5	46.34	25	48.12	46.30	-20	892	-2.24%
2024/04/19	31	45.18	1	44.65	44.50	30	825	3.63%
2024/04/18	0	0.00	1	44.50	44.90	-1	781	-0.13%
2024/04/17	0	0.00	4	43.61	44.20	-4	742	-0.54%
2024/04/16	2	40.73	3	40.50	41.95	-1	681	-0.15%
2024/04/15	0	0.00	8	42.61	41.80	-8	658	-1.21%
2024/04/12	3	41.80	2	41.85	41.65	1	619	0.16%
2024/04/11	7	40.46	5	40.13	40.00	2	583	0.34%
2024/04/10	14	40.94	2	40.98	40.90	12	571	2.10%
2024/04/09	3	40.88	2	40.48	40.30	1	560	0.18%
2024/04/08	7	40.43	11	40.35	40.70	-4	547	-0.73%
2024/04/03	3	38.20	3	38.58	39.05	0	518	0.00%
2024/04/01	2	39.23	5	39.27	39.00	-3	511	-0.59%
2024/03/29	3	38.80	3	38.62	38.55	0	508	0.00%
2024/03/28	4	38.90	4	38.56	38.50	0	505	0.00%
2024/03/27	4	39.18	4	39.06	39.00	0	500	0.00%
2024/03/26	3	38.22	4	38.28	38.10	-1	491	-0.20%
2024/03/25	2	37.20	2	37.60	37.55	0	483	0.00%
2024/03/22	3	37.65	2	37.20	37.20	1	485	0.21%
2024/03/21	12	38.13	7	37.72	37.55	5	478	1.04%
2024/03/20	4	38.24	4	38.20	38.05	0	471	0.00%
2024/03/18	3	37.57	7	37.49	37.60	-4	470	-0.85%
2024/03/15	3	37.92	3	37.67	37.65	0	469	0.00%
2024/03/14	2	37.78	2	38.00	38.00	0	466	0.00%
2024/03/13	3	38.57	3	38.08	38.00	0	466	0.00%
2024/03/12	3	38.40	3	38.65	38.50	0	463	0.00%
2024/03/11	3	38.28	3	38.33	38.30	0	460	0.00%
2024/03/08	4	39.11	4	38.26	38.25	0	462	0.00%
2024/03/07	4	39.61	3	39.10	39.10	1	458	0.22%
2024/03/04	0	0.00	1	40.10	40.20	-1	423	-0.24%
2024/03/01	0	0.00	8	39.39	38.70	-8	400	-2.00%
2024/02/27	5	37.70	0	0.00	37.45	5	408	1.22%
2024/02/23	3	37.60	0	0.00	37.45	3	410	0.73%
2024/02/20	3	38.53	1	38.40	38.40	2	406	0.49%
2024/02/19	5	38.95	1	39.00	39.20	4	402	0.99%
2024/02/16	2	39.85	0	0.00	39.50	2	396	0.51%
2024/02/05	1	37.30	1	37.20	37.40	0	372	0.00%
2024/02/02	6	38.01	1	37.80	37.80	5	370	1.35%
2024/02/01	1	37.75	1	38.55	38.50	0	368	0.00%
2024/01/30	4	38.03	0	0.00	37.75	4	362	1.10%
2024/01/26	7	38.74	0	0.00	38.30	7	358	1.95%
2024/01/25	4	39.28	1	40.15	39.15	3	350	0.86%
2024/01/24	1	39.20	2	38.43	39.00	-1	333	-0.30%
2024/01/22	1	37.85	1	38.15	38.20	0	304	0.00%
2024/01/17	0	0.00	1	38.00	37.35	-1	274	-0.36%
2024/01/16	0	0.00	2	38.00	37.30	-2	259	-0.77%
2024/01/15	1	36.15	0	0.00	36.55	1	235	0.42%
2024/01/03	1	35.15	1	35.15	35.00	0	259	0.00%
2023/12/21	1	35.25	1	35.15	35.15	0	290	0.00%
2023/12/18	1	35.70	1	35.55	35.40	0	292	0.00%
2023/12/14	1	35.40	1	35.40	35.40	0	293	0.00%
2023/12/13	1	35.60	1	35.35	35.35	0	294	0.00%
2023/12/12	1	35.85	1	35.85	35.85	0	295	0.00%
2023/11/29	0	0.00	1	36.75	36.70	-1	295	-0.34%
2023/11/28	1	36.45	1	36.90	36.80	0	297	0.00%
2023/11/27	1	38.35	0	0.00	37.15	1	294	0.34%
2023/11/24	1	35.15	1	35.35	35.80	0	272	0.00%
2023/11/21	1	36.10	1	36.05	36.00	0	263	0.00%
2023/11/16	1	35.30	1	35.80	35.60	0	277	0.00%
2023/11/15	1	35.45	1	35.35	35.45	0	284	0.00%
2023/11/14	1	35.95	1	35.60	35.40	0	291	0.00%
2023/11/10	1	35.65	1	35.60	35.60	0	306	0.00%
2023/11/09	1	36.20	1	35.80	35.80	0	308	0.00%
2023/11/07	1	36.10	0	0.00	35.90	1	343	0.29%
2023/10/30	1	35.90	1	35.55	35.55	0	431	0.00%
2023/10/25	0	0.00	1	35.50	35.30	-1	553	-0.18%
2023/10/19	1	34.00	1	34.55	34.85	0	1,045	0.00%
2023/10/18	1	34.45	1	34.40	34.35	0	1,096	0.00%
2023/10/17	1	34.90	0	0.00	35.00	1	1,161	0.09%
2023/10/16	1	35.35	0	0.00	35.20	1	1,307	0.08%
2023/10/11	1	36.10	1	35.90	35.80	0	1,386	0.00%
2023/10/06	2	36.88	1	36.75	36.75	1	1,390	0.07%
2023/10/05	0	0.00	1	37.20	36.90	-1	1,401	-0.07%
2023/10/04	2	37.35	0	0.00	37.15	2	1,404	0.14%
2023/10/03	1	38.30	0	0.00	38.00	1	1,413	0.07%
2023/09/28	1	38.35	0	0.00	38.00	1	1,437	0.07%
2023/09/26	1	38.30	1	38.15	38.20	0	1,459	0.00%
2023/09/22	1	37.90	1	38.35	38.30	0	1,487	0.00%
2023/09/19	1	39.05	1	38.65	38.70	0	1,525	0.00%
2023/09/14	1	39.15	0	0.00	39.35	1	1,540	0.06%
2023/09/12	1	38.35	1	38.40	38.60	0	1,605	0.00%
2023/09/04	1	38.80	1	38.90	38.90	0	1,804	0.00%
2023/09/01	1	39.10	1	39.10	39.10	0	1,920	0.00%
2023/08/31	1	39.15	1	39.45	39.35	0	1,966	0.00%
2023/08/30	0	0.00	1	39.20	39.30	-1	1,988	-0.05%
2023/08/28	2	38.23	1	38.10	38.10	1	1,990	0.05%
2023/08/22	1	39.10	1	38.65	38.65	0	1,978	0.00%
2023/08/18	1	39.05	1	38.90	38.70	0	1,972	0.00%
2023/08/17	1	38.80	2	39.65	39.70	-1	1,970	-0.05%
2023/08/14	1	39.75	3	39.12	38.95	-2	1,963	-0.10%
2023/08/11	1	41.10	1	40.40	40.35	0	1,944	0.00%
2023/08/08	1	42.90	1	42.80	42.60	0	1,910	0.00%
2023/08/04	1	41.85	1	42.20	43.00	0	1,906	0.00%
2023/08/02	6	43.21	1	44.50	42.60	5	1,898	0.26%
2023/08/01	9	45.54	7	46.25	44.20	2	1,871	0.11%
2023/07/31	0	44.75	0	0.00	44.50	0	1,829	0.00%
2023/07/28	1	43.70	0	0.00	43.30	1	1,812	0.06%
2023/07/27	5	44.91	3	44.70	44.20	2	1,781	0.11%
2023/07/26	12	47.68	5	48.98	45.05	7	1,731	0.40%
2023/07/25	8	48.62	17	48.22	49.00	-9	1,575	-0.57%
2023/07/24	1	45.90	8	46.34	45.40	-7	1,376	-0.51%
2023/07/21	1	45.00	0	0.00	43.65	1	1,303	0.08%
2023/07/20	2	45.78	20	44.56	44.25	-18	1,256	-1.43%
2023/07/19	2	46.38	6	46.92	45.95	-4	1,188	-0.34%
2023/07/18	1	44.55	1	43.95	43.40	0	1,056	0.00%
2023/07/17	0	0.00	1	42.50	42.70	-1	1,045	-0.10%
2023/07/13	2	40.03	1	39.90	39.90	1	1,033	0.10%
2023/07/12	4	40.43	2	40.55	40.15	2	1,025	0.20%
2023/07/10	2	41.50	0	0.00	41.15	2	1,019	0.20%
2023/07/05	0	0.00	1	43.20	43.20	-1	991	-0.10%
2023/07/04	3	42.43	0	0.00	42.20	3	986	0.30%
2023/06/29	0	0.00	4	43.10	42.85	-4	956	-0.42%
2023/06/28	0	0.00	1	42.60	42.75	-1	948	-0.11%
2023/06/27	1	42.00	2	41.93	41.60	-1	943	-0.11%
2023/06/26	1	41.25	0	0.00	41.10	1	930	0.11%
2023/06/19	0	0.00	2	42.50	42.30	-2	922	-0.22%
2023/06/16	0	0.00	1	42.20	43.00	-1	886	-0.11%
2023/06/15	4	41.01	2	41.10	41.20	2	859	0.23%
2023/06/14	2	41.85	0	0.00	41.75	2	846	0.24%
2023/06/13	5	42.26	2	42.43	41.90	3	844	0.36%
2023/06/12	1	41.70	71	41.86	41.55	-70	837	-8.36%
2023/06/09	1	42.65	0	0.00	42.60	1	816	0.12%
2023/06/08	5	43.49	9	43.81	43.60	-4	792	-0.51%
2023/06/07	2	43.45	3	42.77	43.10	-1	704	-0.14%
2023/06/06	1	40.25	1	40.40	40.15	0	593	0.00%
2023/06/05	0	0.00	2	40.33	40.35	-2	551	-0.36%
2023/06/02	1	39.35	1	39.20	39.20	0	535	0.00%
2023/05/25	1	38.75	1	38.75	38.75	0	575	0.00%
2023/05/22	0	0.00	1	38.85	38.65	-1	602	-0.17%
2023/05/18	1	37.90	0	0.00	37.95	1	615	0.16%
2023/05/16	1	37.80	1	38.05	38.05	0	635	0.00%
2023/05/11	2	38.68	1	38.20	38.20	1	690	0.14%
2023/05/10	0	0.00	1	39.30	39.15	-1	749	-0.13%
2023/05/08	1	38.55	0	0.00	38.70	1	856	0.12%
2023/05/04	1	38.95	0	0.00	39.90	1	856	0.12%
2023/05/02	0	0.00	1	39.50	39.15	-1	838	-0.12%
2023/04/21	0	0.00	1	38.30	38.00	-1	834	-0.12%
2023/04/20	3	39.67	9	40.92	39.10	-6	826	-0.73%
2023/04/19	1	39.95	1	40.35	40.20	0	792	0.00%
2023/04/18	0	0.00	67	39.52	39.55	-67	775	-8.64%
2023/04/12	0	0.00	23	39.66	39.45	-23	765	-3.01%
2023/04/11	0	0.00	46	39.44	39.35	-46	771	-5.96%
2023/04/10	1	39.75	0	0.00	38.90	1	784	0.13%
2023/04/06	1	39.85	26	39.78	39.70	-25	815	-3.07%
2023/03/31	5	39.40	27	39.41	39.20	-22	813	-2.70%
2023/03/30	1	39.75	0	0.00	39.45	1	818	0.12%
2023/03/29	1	39.70	12	39.56	39.70	-11	818	-1.34%
2023/03/27	0	0.00	9	39.30	39.20	-9	838	-1.07%
2023/03/24	0	0.00	1	39.45	39.55	-1	847	-0.12%
2023/03/21	0	0.00	2	38.18	38.50	-2	939	-0.21%
2023/03/17	8	37.86	0	0.00	37.60	8	971	0.82%
2023/03/16	0	0.00	6	37.75	37.40	-6	989	-0.61%
2023/03/13	1	38.40	1	39.10	38.60	0	1,077	0.00%
2023/03/10	1	39.70	0	0.00	39.35	1	1,124	0.09%
2023/03/03	1	40.90	2	40.73	40.85	-1	1,179	-0.08%
2023/03/02	1	40.45	0	0.00	40.85	1	1,203	0.08%
2023/02/20	0	0.00	2	40.30	40.10	-2	1,339	-0.15%
2023/02/17	1	39.95	0	0.00	40.50	1	1,343	0.07%
2023/02/15	2	39.48	1	39.25	39.25	1	1,355	0.07%
2023/02/14	6	40.07	0	0.00	39.65	6	1,358	0.44%
2023/02/13	1	40.30	0	0.00	40.25	1	1,349	0.07%
2023/02/08	2	41.05	8	41.76	41.20	-6	1,325	-0.45%
2023/02/07	3	41.15	7	41.12	40.75	-4	1,276	-0.31%
2023/02/06	10	39.73	1	39.45	39.80	9	1,206	0.75%
2023/02/03	1	38.40	2	39.20	38.40	-1	1,189	-0.08%
2023/02/02	0	0.00	1	38.70	38.55	-1	1,187	-0.08%
2023/02/01	0	0.00	1	38.00	38.10	-1	1,195	-0.08%
2023/01/31	0	0.00	2	38.00	38.25	-2	1,201	-0.17%
2023/01/17	2	37.43	1	37.35	37.30	1	1,206	0.08%
2023/01/16	0	0.00	1	37.10	37.05	-1	1,207	-0.08%
2023/01/06	2	36.95	0	0.00	36.70	2	1,246	0.16%
2023/01/05	2	37.20	0	0.00	36.95	2	1,283	0.16%
2022/12/27	1	39.05	0	0.00	39.00	1	1,350	0.07%
2022/12/26	1	39.90	0	0.00	39.40	1	1,358	0.07%
2022/12/22	1	37.30	1	37.85	37.80	0	1,377	0.00%
2022/12/20	1	38.10	1	37.10	37.10	0	1,441	0.00%
2022/12/19	1	38.70	1	38.60	38.60	0	1,473	0.00%
2022/12/16	1	39.00	1	39.10	38.75	0	1,528	0.00%
2022/12/15	2	38.83	5	38.85	38.70	-3	1,612	-0.19%
2022/12/14	2	39.85	4	39.85	39.75	-2	1,620	-0.12%
2022/12/13	15	40.51	12	40.51	40.60	3	1,618	0.19%
2022/12/12	5	39.75	3	39.87	39.35	2	1,636	0.12%
2022/12/08	6	39.15	2	38.95	39.00	4	1,791	0.22%
2022/12/07	6	39.36	21	40.02	39.95	-15	1,832	-0.82%
2022/12/06	51	40.00	8	38.87	38.60	43	1,826	2.35%
2022/12/05	44	40.25	2	40.35	40.15	42	1,862	2.25%
2022/12/02	56	39.30	6	39.76	39.20	50	1,888	2.65%
2022/12/01	34	38.75	1	37.90	38.70	33	1,922	1.72%
2022/11/30	5	37.30	0	0.00	37.20	5	2,066	0.24%
2022/11/29	26	37.28	0	0.00	37.20	26	2,286	1.14%
2022/11/28	0	0.00	1	37.55	37.60	-1	2,460	-0.04%
2022/11/25	3	37.30	5	37.54	36.80	-2	2,703	-0.07%
2022/11/24	12	37.83	1	37.45	37.60	11	3,313	0.33%
2022/11/23	3	38.00	4	37.41	38.30	-1	4,135	-0.02%
2022/11/22	2	36.30	0	0.00	36.25	2	4,389	0.05%
2022/11/21	2	36.73	0	36.90	36.65	2	4,586	0.04%
2022/11/18	6	36.13	7	36.66	37.05	-1	4,878	-0.02%
2022/11/17	1	35.55	1	35.55	35.45	0	5,008	0.00%
2022/11/16	1	36.20	0	0.00	35.55	1	4,992	0.02%
2022/11/15	1	35.70	1	35.70	35.65	0	5,014	0.00%
2022/11/10	1	35.55	0	0.00	35.00	1	4,999	0.02%
2022/11/09	0	0.00	1	34.60	34.75	-1	5,002	-0.02%
2022/11/07	1	34.20	1	34.60	34.45	0	4,980	0.00%
2022/11/04	1	34.20	1	34.05	34.05	0	4,980	0.00%
2022/11/03	200	34.00	0	0.00	34.20	200	4,974	4.02%	大買/鉅額交易
2022/11/02	1	34.40	1	34.50	34.50	0	4,961	0.00%
2022/10/28	5	34.00	5	33.35	32.90	0	4,933	0.00%
2022/10/27	0	0.00	2	34.00	33.85	-2	4,928	-0.04%
2022/10/25	0	0.00	6	33.75	33.70	-6	4,930	-0.12%
2022/10/13	2	37.58	2	36.80	35.30	0	5,142	0.00%
2022/10/12	1	35.85	1	35.85	36.85	0	5,104	0.00%
2022/10/06	0	0.00	1	38.90	38.90	-1	5,063	-0.02%
2022/10/05	1	38.70	0	0.00	38.30	1	5,056	0.02%
2022/10/04	1	38.50	1	39.00	39.00	0	5,040	0.00%
2022/09/30	0	0.00	1	38.15	37.90	-1	5,003	-0.02%
2022/09/29	0	0.00	1	37.85	38.05	-1	4,982	-0.02%
2022/09/28	102	39.96	0	0.00	37.30	102	4,958	2.06%	大買/鉅額交易
2022/09/27	24	39.02	3	40.03	40.00	21	4,925	0.43%
2022/09/26	2	39.60	7	39.56	39.70	-5	4,910	-0.10%
2022/09/23	3	43.85	1	42.45	41.50	2	4,877	0.04%
2022/09/22	4	43.99	6	43.51	44.10	-2	4,843	-0.04%
2022/09/21	102	42.00	10	42.11	42.85	92	4,795	1.92%	大買/
2022/09/20	24	42.32	0	0.00	42.30	24	4,788	0.50%
2022/09/19	5	42.34	1	41.80	42.15	4	4,799	0.08%
2022/09/16	2	44.55	0	0.00	44.15	2	4,735	0.04%
2022/09/15	6	45.86	2	45.43	45.05	4	4,693	0.09%
2022/09/14	2	46.40	1	45.65	44.85	1	4,549	0.02%
2022/09/13	2	45.58	2	45.73	45.45	0	4,489	0.00%
2022/09/12	1	43.80	0	0.00	45.35	1	4,455	0.02%
2022/09/07	11	44.50	1	45.15	44.10	10	4,342	0.23%
2022/09/06	4	46.91	17	45.58	44.95	-13	4,255	-0.31%
2022/09/05	16	49.45	8	48.72	47.80	8	4,067	0.20%
2022/09/02	7	49.92	10.3	48.99	48.95	-3.3	3,842	-0.08%
2022/09/01	9	50.71	21	50.77	51.20	-12	3,661	-0.33%
2022/08/31	37	52.51	40	52.86	51.20	-3	3,410	-0.09%
2022/08/30	72.3	48.76	92	48.75	50.00	-19.8	2,780	-0.71%
2022/08/29	96	46.61	181	48.07	48.30	-85	1,923	-4.42%	大賣/
2022/08/26	17	44.78	7	44.51	43.95	10	1,620	0.62%
2022/08/25	38	44.23	24	43.20	43.30	14	1,399	1.00%
2022/08/24	4	43.36	20	44.92	45.75	-16	1,083	-1.48%
2022/08/23	4	41.61	3	41.02	41.60	1	902	0.11%
2022/08/22	5.2	41.77	0	0.00	40.70	5.2	886	0.59%
2022/08/19	1	41.05	0	0.00	41.10	1	849	0.12%
2022/08/18	10	40.85	0	0.00	40.35	10	834	1.20%
2022/08/17	3	40.58	0	0.00	40.50	3	821	0.37%
2022/08/16	0	0.00	1	40.40	40.45	-1	812	-0.12%
2022/08/10	1	38.90	0	0.00	38.80	1	783	0.13%
2022/07/29	2	40.60	1	39.80	39.60	1	759	0.13%
2022/07/28	5	42.79	5	41.65	40.60	0	733	0.00%
2022/07/26	1	41.20	1	40.60	40.65	0	600	0.00%
2022/07/15	2	36.90	0	0.00	37.00	2	513	0.39%
2022/07/12	2	37.00	0	0.00	37.00	2	556	0.36%
2022/07/08	3	37.72	0	0.00	37.60	3	568	0.53%
2022/07/06	1	38.90	1	37.40	36.85	0	585	0.00%
2022/07/05	1	37.80	1	37.20	38.05	0	601	0.00%
2022/07/04	2	37.25	3	37.30	36.85	-1	593	-0.17%
2022/07/01	2	39.43	0	0.00	38.30	2	581	0.34%
2022/06/30	2	41.35	4	41.09	40.10	-2	573	-0.35%
2022/06/29	4	41.83	2	42.30	43.00	2	547	0.37%
2022/06/28	1	41.45	4	41.24	40.60	-3	504	-0.60%
2022/06/27	5	39.91	1	42.00	42.05	4	486	0.82%
2022/06/24	0	0.00	2	38.38	39.05	-2	459	-0.44%
2022/06/20	3	36.40	1	38.25	36.00	2	490	0.41%
2022/06/16	0	0.00	2	37.95	37.65	-2	480	-0.42%
2022/06/15	1	37.10	0	0.00	37.45	1	477	0.21%
2022/06/13	1	37.80	0	0.00	37.70	1	479	0.21%
2022/06/09	0	0.00	1	38.45	38.80	-1	479	-0.21%
2022/05/19	1	35.25	0	0.00	35.55	1	895	0.11%
2022/05/12	3	34.98	0	0.00	34.55	3	986	0.30%
2022/05/10	2	36.15	0	0.00	36.30	2	993	0.20%
2022/05/09	2	37.55	0	0.00	36.65	2	1,000	0.20%
2022/05/06	1	38.40	2	38.40	38.40	-1	999	-0.10%
2022/05/04	4	38.96	0	0.00	38.95	4	1,047	0.38%
2022/05/03	0	0.00	1	39.65	39.50	-1	1,095	-0.09%
2022/04/27	1	38.50	0	0.00	38.60	1	1,102	0.09%
2022/04/26	2	39.55	0	0.00	39.45	2	1,105	0.18%
2022/04/25	2	40.50	0	0.00	40.00	2	1,108	0.18%
2022/04/22	2	41.75	4	42.30	41.60	-2	1,122	-0.18%
2022/04/21	1	41.95	1	42.50	42.50	0	1,143	0.00%
2022/04/20	1	41.05	3	41.60	41.20	-2	1,150	-0.17%
2022/04/19	1	43.65	0	0.00	42.40	1	1,137	0.09%
2022/04/18	0	0.00	8	44.46	44.40	-8	1,123	-0.71%
2022/04/14	1	43.45	0	0.00	43.45	1	1,092	0.09%
2022/04/13	14	42.99	8	43.70	42.80	6	1,082	0.55%
2022/04/11	8	43.00	2	42.83	44.00	6	1,060	0.57%
2022/04/08	0	0.00	1	41.70	41.45	-1	1,034	-0.10%
2022/04/07	11	40.69	0	0.00	40.70	11	1,033	1.06%
2022/04/06	9	41.96	0	0.00	41.65	9	1,035	0.87%
2022/03/31	2	40.50	0	0.00	40.50	2	1,024	0.20%
2022/03/29	4	41.58	0	0.00	41.50	4	1,050	0.38%
2022/03/28	0	0.00	1	43.10	42.00	-1	1,077	-0.09%
2022/03/21	0	0.00	3	39.40	39.40	-3	1,027	-0.29%
2022/03/17	4	38.56	0	0.00	38.70	4	1,031	0.39%
2022/03/16	3	38.37	0	0.00	38.30	3	1,036	0.29%
2022/03/15	3	38.53	0	0.00	38.40	3	1,035	0.29%
2022/03/11	1	38.40	0	0.00	38.40	1	1,036	0.10%
2022/03/09	1	38.70	0	0.00	38.65	1	1,032	0.10%
2022/03/08	2	38.40	0	0.00	37.95	2	1,031	0.19%
2022/03/07	4	39.85	0	0.00	39.25	4	1,020	0.39%
2022/03/04	1	41.30	0	0.00	41.00	1	1,014	0.10%
2022/03/03	1	42.15	0	0.00	42.00	1	1,013	0.10%
2022/03/02	1	42.00	1	42.20	42.25	0	1,024	0.00%
2022/03/01	1	41.60	0	0.00	42.10	1	1,024	0.10%
2022/02/25	4.7	42.22	0	0.00	42.10	4.7	1,013	0.46%
2022/02/24	29	44.11	2	42.70	42.10	27	996	2.71%
2022/02/23	1	47.10	44	46.88	46.60	-43	948	-4.53%
2022/02/22	7	47.89	2	50.40	49.00	5	918	0.54%
2022/02/21	2	47.20	5	47.20	47.20	-3	789	-0.38%
2022/02/18	0	0.00	1	42.60	42.95	-1	735	-0.14%
2022/02/07	2	40.80	0	0.00	40.30	2	635	0.31%
2022/01/26	6	42.18	1	42.65	41.10	5	640	0.78%
2022/01/25	0	0.00	10	41.20	41.95	-10	609	-1.64%
2022/01/21	3	38.80	0	0.00	38.80	3	558	0.54%
2022/01/20	0	0.00	1	39.65	39.60	-1	571	-0.18%
2022/01/17	3	40.62	0	0.00	40.30	3	558	0.54%
2021/12/23	6	39.00	2.5	39.63	40.00	3.5	512	0.68%
2021/12/22	1	40.80	2	41.85	40.70	-1	512	-0.20%
2021/12/21	10	37.98	0	0.00	38.05	10	480	2.08%
2021/12/20	5	37.75	0	0.00	38.40	5	479	1.04%
2021/12/16	10	38.20	0	0.00	38.10	10	482	2.07%
2021/12/13	10	40.00	0	0.00	39.35	10	506	1.97%
2021/12/10	10	39.90	0	0.00	39.80	10	510	1.96%
2021/11/26	0	0.00	1	40.25	40.30	-1	618	-0.16%
2021/11/25	1	39.65	1	40.35	39.55	0	602	0.00%
2021/11/22	0	0.00	130	38.70	39.80	-130	607	-21.41%	大賣/鉅額交易
2021/11/19	1	38.60	2	40.35	38.60	-1	602	-0.17%
2021/11/18	1	38.70	1	39.75	39.75	0	580	0.00%
2021/11/05	1	36.00	0	0.00	36.55	1	674	0.15%
2021/11/04	1	36.50	1	36.85	36.65	0	688	0.00%
2021/11/03	2	36.98	1	36.35	37.05	1	701	0.14%
2021/10/29	10	34.95	0	0.00	34.80	10	754	1.32%
2021/10/28	1	36.20	2	35.50	35.50	-1	814	-0.12%
2021/10/27	1	35.35	1	34.95	35.35	0	909	0.00%
2021/10/25	10	32.70	0	0.00	33.40	10	1,086	0.92%
2021/10/21	1	33.55	0	0.00	33.40	1	1,113	0.09%
2021/10/20	10	33.60	0	0.00	33.55	10	1,140	0.88%
2021/10/19	7	33.30	0	0.00	33.70	7	1,156	0.61%
2021/10/18	3	32.90	0	0.00	33.30	3	1,177	0.25%
2021/10/14	1	33.30	1	32.80	33.40	0	1,379	0.00%
2021/10/13	8	31.85	0	0.00	32.20	8	1,392	0.57%
2021/10/12	10	33.00	0	0.00	32.50	10	1,397	0.72%
2021/10/04	10	34.00	0	0.00	33.85	10	1,628	0.61%
2021/10/01	2	37.75	0	0.00	37.50	2	1,617	0.12%
2021/09/29	5	38.13	0	0.00	37.85	5	1,641	0.30%
2021/09/28	2	39.30	0	0.00	39.15	2	1,641	0.12%
2021/09/27	3	39.85	0	0.00	39.55	3	1,658	0.18%
2021/09/22	2	38.80	0	0.00	39.05	2	1,769	0.11%
2021/09/17	1	40.20	2	40.45	39.80	-1	1,788	-0.06%
2021/09/16	1	40.80	0	0.00	40.70	1	1,790	0.06%
2021/09/06	2	41.93	3	41.28	41.00	-1	1,916	-0.05%
2021/09/02	1	40.65	0	0.00	40.70	1	2,161	0.05%
2021/09/01	2	40.75	0	0.00	40.70	2	2,389	0.08%
2021/08/30	1	41.20	0	0.00	41.00	1	2,483	0.04%
2021/08/24	1	41.20	0	0.00	40.90	1	2,545	0.04%
2021/08/23	1	41.45	0	0.00	41.50	1	2,582	0.04%
2021/08/18	2	41.55	2	41.55	41.25	0	2,610	0.00%
2021/08/17	1	40.75	3	41.30	40.60	-2	2,622	-0.08%
2021/08/11	2	40.85	0	0.00	40.80	2	2,777	0.07%
2021/08/09	2	42.70	0	0.00	42.30	2	3,094	0.06%
2021/08/05	3	43.60	3	43.40	43.40	0	3,225	0.00%
2021/08/04	5	44.27	3	43.50	43.50	2	3,324	0.06%
2021/08/03	2	44.70	0	0.00	44.35	2	3,328	0.06%
2021/08/02	0	0.00	3.5	46.18	46.20	-3.5	3,280	-0.11%
2021/07/30	4	43.23	7	44.24	44.50	-3	3,188	-0.09%
2021/07/29	1	43.10	0	0.00	43.25	1	3,100	0.03%
2021/07/22	1	40.90	0	0.00	40.95	1	3,196	0.03%
2021/07/21	1	41.40	0	0.00	41.35	1	3,200	0.03%
2021/07/20	0	0.00	1	43.25	42.25	-1	3,190	-0.03%
2021/07/19	40	41.64	0	0.00	41.70	40	3,048	1.31%
2021/07/16	50	41.40	2	41.15	41.40	48	3,055	1.57%
2021/07/14	0	0.00	30	40.47	40.65	-30	3,095	-0.97%
2021/07/13	0	0.00	15	44.50	41.25	-15	3,117	-0.48%
2021/07/12	35	42.15	12	44.14	44.00	23	3,080	0.75%
2021/07/08	0	0.00	3	40.85	41.30	-3	3,227	-0.09%
2021/07/05	1	41.20	0	0.00	41.20	1	3,784	0.03%
2021/07/02	1	42.00	0	0.00	41.80	1	4,039	0.02%
2021/07/01	3	42.28	0	0.00	42.20	3	4,081	0.07%
2021/06/30	0	0.00	1	43.50	42.85	-1	4,062	-0.02%
2021/06/29	1	40.55	0	0.00	41.20	1	4,015	0.02%
2021/06/28	1	40.85	0	0.00	40.80	1	4,008	0.02%
2021/06/23	2	42.10	3	42.30	42.10	-1	4,003	-0.02%
2021/06/22	1	42.30	1	43.25	42.00	0	4,066	0.00%
2021/06/21	2	43.93	1	43.30	42.80	1	4,093	0.02%
2021/06/18	2	43.50	0	0.00	42.75	2	4,072	0.05%
2021/06/16	1	41.85	0	0.00	41.55	1	4,052	0.02%
2021/06/15	2	42.35	2	43.15	42.35	0	4,034	0.00%
2021/06/11	6	45.56	5	44.87	44.05	1	3,993	0.03%
2021/06/10	9	45.64	13	46.39	45.50	-4	3,931	-0.10%
2021/06/09	10	43.33	23	43.39	44.65	-13	3,760	-0.35%
2021/06/08	21	42.11	3	42.23	42.45	18	3,540	0.51%
2021/06/04	1	38.35	0	0.00	38.25	1	3,451	0.03%
2021/06/03	1	38.60	0	0.00	38.50	1	3,442	0.03%
2021/06/02	2	38.95	1	39.05	38.75	1	3,442	0.03%
2021/06/01	2	37.68	0	0.00	38.90	2	3,441	0.06%
2021/05/31	6	39.36	9	40.46	39.05	-3	3,410	-0.09%
2021/05/26	2	41.35	3	41.22	40.65	-1	3,353	-0.03%
2021/05/25	8	40.99	6	42.04	40.60	2	3,370	0.06%
2021/05/24	6	42.36	4	43.20	42.25	2	3,390	0.06%
2021/05/21	8	41.83	5	41.28	41.25	3	3,444	0.09%
2021/05/20	2	42.35	0	0.00	41.75	2	3,494	0.06%
2021/05/19	3	42.40	0	0.00	41.85	3	3,510	0.09%
2021/05/18	33	43.91	17	43.55	43.75	16	3,489	0.46%
2021/05/17	7	44.99	107	46.33	46.45	-100	3,370	-2.97%	大賣/
2021/05/14	5	42.58	2	42.78	42.25	3	3,171	0.09%
2021/05/13	6	41.86	3	41.97	41.00	3	3,099	0.10%
2021/05/12	110	40.99	7	41.25	40.65	103	3,021	3.41%	大買/鉅額交易
2021/05/11	24	40.25	25	40.02	40.30	-1	2,907	-0.03%
2021/05/10	1	41.55	1	41.75	41.05	0	2,880	0.00%
2021/05/06	4	40.11	0	0.00	39.50	4	2,858	0.14%
2021/05/05	0	0.00	2	41.10	41.20	-2	2,835	-0.07%
2021/05/04	7	44.14	7	44.19	41.50	0	2,819	0.00%
2021/05/03	13	47.44	23	47.94	46.00	-10	2,771	-0.36%
2021/04/28	0.2	45.40	0	0.00	45.05	0.2	2,639	0.01%
2021/04/27	1	47.00	1	47.00	47.00	0	2,621	0.00%
2021/04/26	2	45.73	1	45.50	45.55	1	2,596	0.04%
2021/04/23	0	0.00	2	43.50	43.90	-2	2,575	-0.08%
2021/04/22	6	44.12	0	0.00	43.45	6	2,561	0.23%
2021/04/21	2	45.50	2	45.20	45.20	0	2,541	0.00%
2021/04/20	1	43.50	0	0.00	46.90	1	2,522	0.04%
2021/04/19	10	47.33	12	46.81	46.05	-2	2,485	-0.08%
2021/04/16	1	48.60	2	49.83	49.10	-1	2,443	-0.04%
2021/04/15	2	50.00	2	48.65	49.80	0	2,414	0.00%
2021/04/14	5	47.86	27	49.39	50.40	-22	2,380	-0.92%
2021/04/13	19.2	50.30	17.3	49.85	47.30	1.9	2,137	0.09%
2021/04/12	3.3	49.40	0	0.00	49.40	3.3	1,775	0.18%
2021/04/09	4	43.35	22	44.52	44.95	-18	1,737	-1.04%
2021/04/08	14	39.78	32	40.39	40.90	-18	1,549	-1.16%
2021/04/07	0	0.00	5	36.88	37.20	-5	1,288	-0.39%
2021/04/06	0	0.00	1	33.65	33.85	-1	1,237	-0.08%
2021/04/01	1	33.85	0	0.00	33.75	1	1,225	0.08%
2021/03/31	0	0.00	2	35.33	34.50	-2	1,209	-0.17%
2021/03/29	0	0.00	2	35.53	35.10	-2	1,197	-0.17%
2021/03/25	9.1	35.99	27	34.76	35.15	-17.9	1,184	-1.51%
2021/03/24	15	34.79	0	0.00	34.80	15	1,113	1.35%
2021/03/22	1	31.80	2	31.70	31.70	-1	1,050	-0.10%
2021/03/19	2	32.38	32	32.80	32.25	-30	1,043	-2.87%
2021/03/18	1	32.50	3	32.15	32.55	-2	1,039	-0.19%
2021/03/17	0	0.00	1.4	32.39	32.35	-1.4	1,050	-0.14%
2021/03/16	4	32.08	17	32.05	32.00	-13	1,039	-1.25%
2021/03/12	1	33.25	1	32.90	33.20	0	1,016	0.00%
2021/03/11	1	34.00	32	34.15	33.95	-31	1,027	-3.02%
2021/03/10	31	34.43	0	0.00	34.15	31	1,052	2.95%
2021/03/09	0	0.00	1	34.20	34.20	-1	1,071	-0.09%
2021/03/05	1	35.45	2	35.00	35.00	-1	1,066	-0.09%
2021/03/03	1	34.75	0	0.00	34.70	1	1,052	0.09%
2021/03/02	5	34.76	4	36.00	34.65	1	1,053	0.09%
2021/02/26	2	35.55	0	0.00	35.40	2	1,052	0.19%
2021/02/25	3	36.67	7	36.88	35.75	-4	1,048	-0.38%
2021/02/24	4	36.26	30	35.44	36.10	-26	1,012	-2.57%
2021/02/23	11	35.46	15	36.60	34.50	-4	964	-0.41%
2021/02/22	2	37.73	0	0.00	37.85	2	864	0.23%
2021/02/19	71	33.65	2	34.65	34.45	69	791	8.72%
2021/02/18	5	32.73	0	0.00	32.60	5	733	0.68%
2021/02/17	8	30.73	0	0.00	30.80	8	705	1.13%
2021/02/05	0	0.00	5	31.80	31.70	-5	707	-0.71%
2021/02/04	10	31.30	7	31.49	31.35	3	688	0.44%
2021/01/20	0	0.00	3	29.18	29.50	-3	710	-0.42%
2021/01/18	0	0.00	5	29.80	29.65	-5	746	-0.67%
2021/01/15	2	29.13	0	0.00	29.00	2	752	0.27%
2021/01/14	1	30.05	0	0.00	30.05	1	757	0.13%
2021/01/13	1	30.60	0	0.00	30.50	1	758	0.13%
2021/01/12	0	0.00	3	31.05	30.90	-3	764	-0.39%
2021/01/11	1	30.85	0	0.00	30.50	1	765	0.13%
2021/01/07	1	31.80	0	0.00	31.25	1	781	0.13%
2021/01/05	0	0.00	1	31.50	31.50	-1	799	-0.13%
2020/12/25	1	31.30	1	31.40	31.30	0	836	0.00%
2020/12/24	1	31.50	4	31.75	31.45	-3	847	-0.35%
2020/12/23	3	31.82	2	32.80	31.65	1	852	0.12%
2020/12/22	9	33.29	0	0.00	33.15	9	874	1.03%
2020/12/21	2	31.35	0	0.00	31.05	2	880	0.23%
2020/12/18	0	0.00	20	31.52	31.50	-20	896	-2.23%
2020/12/16	0	0.00	2	32.70	31.70	-2	1,074	-0.19%
2020/12/15	1	31.60	0	0.00	31.70	1	1,078	0.09%
2020/12/11	23	32.52	55	31.21	32.00	-32	1,081	-2.96%
2020/12/10	1	33.05	62	33.11	33.15	-61	1,072	-5.69%
2020/12/08	1	33.30	0	0.00	33.35	1	1,097	0.09%
2020/12/07	13	32.13	0	0.00	31.60	13	1,123	1.16%
2020/12/04	13	33.47	0	0.00	33.05	13	1,138	1.14%
2020/12/03	52	35.37	38	34.74	34.60	14	1,152	1.21%
2020/12/02	40	36.71	2	36.70	36.55	38	1,142	3.33%
2020/11/26	51	37.37	0	0.00	37.20	51	1,194	4.27%
2020/11/24	2	37.60	0	0.00	37.50	2	1,265	0.16%
2020/11/23	1	38.45	11	39.05	38.45	-10	1,347	-0.74%
2020/11/16	2	38.60	0	0.00	38.60	2	1,422	0.14%
2020/11/13	3	38.65	0	0.00	38.60	3	1,479	0.20%
2020/11/12	1	37.60	0	0.00	37.80	1	1,534	0.07%
2020/11/11	0	0.00	4	39.00	38.60	-4	1,534	-0.26%
2020/11/09	1	37.70	0	0.00	37.80	1	1,550	0.06%
2020/11/03	1	37.80	0	0.00	37.80	1	1,661	0.06%
2020/10/29	0	0.00	1	38.90	39.00	-1	1,809	-0.06%
2020/10/28	2	39.05	1	39.70	39.05	1	1,876	0.05%
2020/10/27	2	40.15	1	38.50	40.00	1	1,924	0.05%
2020/10/26	5	40.15	2	40.75	39.65	3	1,976	0.15%
2020/10/22	1	41.90	0	0.00	42.10	1	2,084	0.05%
2020/10/20	1	44.85	0	0.00	43.85	1	2,135	0.05%
2020/10/16	2	44.85	100	44.02	43.75	-98	2,191	-4.47%
2020/10/15	2	44.40	0	0.00	44.30	2	2,212	0.09%
2020/10/13	12	45.07	0	0.00	45.00	12	2,284	0.53%
2020/10/12	1	46.25	0	0.00	45.75	1	2,308	0.04%
2020/10/08	12	46.63	0	0.00	46.60	12	2,371	0.51%
2020/10/06	10	48.18	1	48.05	47.20	9	2,521	0.36%
2020/09/29	10	45.64	0	0.00	45.50	10	2,824	0.35%
2020/09/28	5	46.61	10	46.98	46.30	-5	2,880	-0.17%
2020/09/25	85	47.15	5	47.64	46.15	80	2,972	2.69%
2020/09/24	5	49.10	0	0.00	49.10	5	3,138	0.16%
2020/09/23	2	48.60	6	48.20	48.50	-4	3,195	-0.13%
2020/09/22	0	0.00	2	49.80	48.95	-2	3,258	-0.06%
2020/09/21	3	51.58	12	52.31	52.50	-9	3,221	-0.28%
2020/09/18	0	0.00	27	47.92	48.00	-27	3,142	-0.86%
2020/09/16	35	47.29	0	0.00	46.90	35	3,212	1.09%
2020/09/14	1	47.55	7	47.68	47.40	-6	3,326	-0.18%
2020/09/11	3	48.28	265	48.09	47.50	-262	3,402	-7.70%	大賣/鉅額交易
2020/09/10	67	49.91	0	0.00	49.55	67	3,453	1.94%
2020/09/09	37	48.31	0	0.00	49.00	37	3,509	1.05%
2020/09/08	22	47.61	4	47.35	50.40	18	3,578	0.50%
2020/09/07	55	46.30	2	46.55	45.90	53	3,579	1.48%
2020/09/04	96	47.19	3	46.83	47.00	93	3,664	2.54%
2020/09/02	0	0.00	1	47.40	47.15	-1	3,842	-0.03%
2020/09/01	0	0.00	1	48.80	48.70	-1	3,829	-0.03%
2020/08/31	0	0.00	3	50.60	50.00	-3	3,812	-0.08%
2020/08/28	0	0.00	23	51.05	51.50	-23	3,791	-0.61%
2020/08/27	14	51.85	7	51.21	52.30	7	3,740	0.19%
2020/08/26	1	47.70	0	0.00	48.90	1	3,655	0.03%
2020/08/25	1	47.10	0	0.00	46.95	1	3,628	0.03%
2020/08/21	0	0.00	1	46.80	46.90	-1	3,610	-0.03%
2020/08/20	11	45.83	7	47.27	45.80	4	3,615	0.11%
2020/08/19	7	49.56	2	50.75	49.10	5	3,594	0.14%
2020/08/18	6	48.99	14	49.61	50.30	-8	3,581	-0.22%
2020/08/14	1	46.15	3	46.60	45.80	-2	3,593	-0.06%
2020/08/13	5	46.86	3	46.83	46.00	2	3,664	0.05%
2020/08/12	16	47.75	2	48.45	48.95	14	3,766	0.37%
2020/08/11	13	47.22	21	46.08	45.50	-8	3,783	-0.21%
2020/08/10	4	49.48	2	50.70	48.60	2	3,828	0.05%
2020/08/07	2	50.50	6	50.28	50.50	-4	3,825	-0.10%
2020/08/06	15	53.19	11	50.99	50.80	4	3,795	0.11%
2020/08/05	8	54.40	0	0.00	53.10	8	3,742	0.21%
2020/08/04	2	53.40	2	54.40	53.00	0	3,691	0.00%
2020/08/03	2	51.40	2	53.25	54.20	0	3,646	0.00%
2020/07/31	3	49.67	4	50.35	49.30	-1	3,617	-0.03%
2020/07/30	3	48.77	2	49.55	50.10	1	3,572	0.03%
2020/07/29	11	45.17	14	46.65	45.60	-3	3,504	-0.09%
2020/07/28	18	44.86	5	45.98	43.75	13	3,447	0.38%
2020/07/27	5	51.18	2	48.65	48.60	3	3,367	0.09%
2020/07/24	4	53.90	2	54.50	54.00	2	3,331	0.06%
2020/07/23	5	51.52	3	53.00	55.50	2	3,322	0.06%
2020/07/22	1	54.50	3	54.00	54.50	-2	3,278	-0.06%
2020/07/21	1	50.00	1	52.00	49.60	0	3,253	0.00%
2020/07/20	1	47.70	7	50.05	50.10	-6	3,220	-0.19%
2020/07/17	2	52.50	0	0.00	52.10	2	3,163	0.06%
2020/07/16	2	57.80	4	57.23	57.80	-2	3,120	-0.06%
2020/07/15	1	53.50	6	57.87	58.90	-5	3,078	-0.16%
2020/07/14	9	59.34	1	59.50	57.60	8	2,997	0.27%
2020/07/13	17	66.89	12	64.88	64.00	5	2,931	0.17%
2020/07/10	13	66.05	67	66.29	68.00	-54	2,831	-1.91%
2020/07/09	1	61.90	0	0.00	61.90	1	2,567	0.04%
2020/07/08	1	54.10	2	56.30	56.30	-1	2,544	-0.04%
2020/07/07	3	50.13	2	50.05	51.20	1	2,494	0.04%
2020/07/06	44	51.51	15	52.05	51.70	29	2,424	1.20%
2020/07/03	34	50.65	4	50.31	51.50	30	2,321	1.29%
2020/07/02	4	45.08	17	46.28	47.20	-13	2,115	-0.61%
2020/07/01	15	41.50	4	41.80	42.95	11	2,033	0.54%
2020/06/30	0	0.00	10	41.00	39.05	-10	1,949	-0.51%
2020/06/29	10	40.00	3	39.87	40.00	7	1,922	0.36%
2020/06/24	3	37.93	0	0.00	37.85	3	1,879	0.16%
2020/06/23	7	40.28	3	40.72	39.35	4	1,846	0.22%
2020/06/22	2	40.53	5	40.37	40.40	-3	1,794	-0.17%
2020/06/19	13	37.70	31	38.44	37.45	-18	1,717	-1.05%
2020/06/18	31	40.09	1	40.35	40.00	30	1,659	1.81%
2020/06/17	6	40.30	5	40.88	41.15	1	1,577	0.06%
2020/06/16	11	39.23	32	39.32	38.65	-21	1,494	-1.41%
2020/06/15	35	38.53	10	38.43	38.60	25	1,395	1.79%
2020/06/12	1	34.40	3	30.90	35.10	-2	1,288	-0.16%
2020/06/11	12	36.40	0	0.00	33.65	12	1,240	0.97%
2020/06/10	7	35.21	5	36.19	37.30	2	1,141	0.18%
2020/06/09	5	32.24	0	0.00	33.95	5	1,014	0.49%
2020/06/08	1	32.00	0	0.00	30.90	1	939	0.11%
2020/06/02	0	0.00	2	28.00	28.05	-2	932	-0.21%
2020/05/28	0	0.00	1	28.85	29.00	-1	917	-0.11%
2020/05/27	1	29.10	0	0.00	29.50	1	907	0.11%
2020/05/25	1	35.05	0	0.00	35.30	1	859	0.12%
2020/05/22	0	0.00	1	31.80	32.10	-1	822	-0.12%
2020/05/19	4	30.08	8	29.80	30.55	-4	662	-0.60%
2020/05/18	0	0.00	1	27.00	27.80	-1	529	-0.19%
2020/05/15	2	24.30	0	0.00	25.30	2	470	0.43%
2020/05/08	3	21.00	0	0.00	20.70	3	361	0.83%
2020/05/06	0	0.00	1	20.20	20.95	-1	287	-0.35%
2020/04/30	1	19.20	0	0.00	18.90	1	281	0.36%
2020/04/28	0	0.00	4	18.25	19.45	-4	264	-1.51%
2020/04/27	4	17.75	5	18.00	17.75	-1	250	-0.40%
2020/04/24	1	16.10	1	17.25	17.05	0	246	0.00%
2020/04/23	1	16.10	0	0.00	16.35	1	248	0.40%
2020/04/21	2	16.70	0	0.00	15.95	2	247	0.81%
2020/04/16	2	17.60	2	17.85	17.10	0	247	0.00%
2020/04/15	2	17.55	2	18.00	17.55	0	244	0.00%
2020/04/09	1	15.60	0	0.00	15.55	1	237	0.42%
2020/04/08	1	15.30	0	0.00	15.50	1	235	0.43%
2020/03/26	0	0.00	6	13.28	13.50	-6	231	-2.59%
2020/03/23	1	12.65	0	0.00	12.65	1	225	0.44%
2020/03/20	5	12.95	0	0.00	14.05	5	220	2.27%
2020/03/16	1	17.70	0	0.00	17.40	1	221	0.45%
2020/03/11	1	21.75	0	0.00	21.70	1	231	0.43%
2020/03/02	1	21.95	0	0.00	22.00	1	257	0.39%
2020/01/17	1	22.50	0	0.00	22.95	1	198	0.50%
2019/08/12	1	20.90	0	0.00	20.90	1	189	0.53%
2019/07/30	1	22.20	0	0.00	21.85	1	188	0.53%
2018/11/22	0	0.00	6	22.20	21.75	-6	179	-3.35%
2018/11/21	6	21.60	0	0.00	21.60	6	172	3.47%
2018/10/04	0	0.00	2	27.20	27.00	-2	125	-1.59%
2018/10/03	2	28.95	0	0.00	28.55	2	111	1.80%
2018/05/02	0	0.00	5	26.50	26.40	-5	204	-2.44%
2018/04/26	0	0.00	3	27.10	25.90	-3	204	-1.47%
2018/04/25	3	27.40	0	0.00	26.95	3	202	1.48%
2018/04/12	0	0.00	1	28.50	30.00	-1	199	-0.50%
2018/04/10	0	0.00	6	30.23	29.05	-6	178	-3.36%
2018/04/09	6	29.15	0	0.00	29.15	6	148	4.03%
2018/03/07	5	26.40	0	0.00	26.15	5	108	4.60%
2018/02/22	0	0.00	2	24.40	25.30	-2	117	-1.71%
2018/01/26	0	0.00	3	27.20	27.15	-3	149	-2.01%