永崴投控 (3712)-元大-竹科券商分點個股進出

台股 » 個股 » 永崴投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永崴投控

(3712)

可現股當沖

股價
62.6
漲跌
▲1.8
漲幅
+2.96%
成交量
2,742張
產業
上市電腦週邊類股
175人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

永崴投控 (3712)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/12/17	4.1	63.20	0	0.00	62.60	4.1	4,892	0.08%
2024/12/16	3	60.80	1	61.20	60.80	2	4,868	0.04%
2024/12/13	0.1	62.93	7.2	62.99	62.00	-7.1	4,848	-0.15%
2024/12/12	4.2	65.47	0	0.00	64.70	4.2	4,807	0.09%
2024/12/11	14	66.43	10	67.60	66.00	4	4,796	0.08%
2024/12/10	1	64.60	2	64.70	64.80	-1	4,745	-0.02%
2024/12/09	11.8	67.96	10.1	65.71	65.60	1.7	4,745	0.03%
2024/12/06	1.1	68.21	0	0.00	68.00	1.1	4,685	0.02%
2024/12/05	20.4	70.55	13	68.66	68.00	7.4	4,704	0.16%
2024/12/04	1	69.00	2	69.25	69.30	-1	4,559	-0.02%
2024/12/03	0	0.00	0.1	68.50	68.00	-0.1	4,547	0.00%
2024/12/02	1.1	67.65	10	68.80	67.90	-8.9	4,486	-0.20%
2024/11/29	18.2	69.98	16.1	69.63	69.90	2.1	4,416	0.05%
2024/11/28	4	69.28	4	70.03	69.60	0	4,341	0.00%
2024/11/27	4.8	74.23	7.2	73.22	71.60	-2.4	4,195	-0.06%
2024/11/26	11.4	74.55	18.3	74.87	75.00	-6.9	3,994	-0.17%
2024/11/25	85.1	72.12	104.5	72.79	74.20	-19.5	3,801	-0.51%	大賣/
2024/11/22	36.1	68.97	24.3	69.39	69.70	11.8	2,965	0.40%
2024/11/21	5	63.36	11	63.32	63.40	-6	2,637	-0.23%
2024/11/20	14	63.00	4	62.93	63.20	10	2,611	0.38%
2024/11/19	8	62.64	3	62.97	63.00	5	2,684	0.19%
2024/11/18	14	62.13	10	62.09	62.30	4	2,724	0.15%
2024/11/15	27	62.51	78	62.20	61.60	-51	2,644	-1.93%
2024/11/14	91.1	61.51	42.1	61.33	61.50	49	2,579	1.90%
2024/11/13	3.1	57.90	1.4	59.29	58.70	1.7	2,301	0.07%
2024/11/12	18	57.17	134	57.20	57.90	-116	2,185	-5.31%	大賣/鉅額交易
2024/11/11	120	57.53	13	56.95	57.60	107	2,085	5.13%	大買/鉅額交易
2024/11/08	3	52.47	4	53.18	52.40	-1	1,958	-0.05%
2024/11/07	56	52.88	51	53.56	52.90	5	1,973	0.25%
2024/11/04	0	49.65	0	0.00	49.30	0	2,127	0.00%
2024/11/01	0	0.00	1	50.40	50.50	-1	2,176	-0.05%
2024/10/30	1	50.30	0	0.00	50.00	1	2,218	0.05%
2024/10/29	0	0.00	1	50.10	50.20	-1	2,250	-0.04%
2024/10/25	1	51.30	0	0.00	51.30	1	2,323	0.04%
2024/10/23	0	0.00	2	52.65	52.20	-2	2,473	-0.08%
2024/10/17	2	52.00	0	0.00	52.00	2	3,231	0.06%
2024/10/16	1	52.80	5	52.74	52.10	-4	3,339	-0.12%
2024/10/15	2	51.70	0	0.00	51.90	2	3,463	0.06%
2024/10/11	0	0.00	1	51.30	50.70	-1	4,316	-0.02%
2024/10/09	0.1	52.40	0	0.00	52.20	0.1	4,527	0.00%
2024/10/07	0	0.00	1	53.50	53.80	-1	5,143	-0.02%
2024/10/04	1.1	52.75	1	52.50	53.20	0.1	5,184	0.00%
2024/10/01	0	54.00	0	0.00	54.10	0	5,224	0.00%
2024/09/30	0	54.00	4	54.00	54.00	-4	5,273	-0.08%
2024/09/27	1	54.60	2	54.40	54.20	-1	5,294	-0.02%
2024/09/26	0	0.00	3	55.93	54.00	-3	5,330	-0.06%
2024/09/25	1.7	55.31	1	55.02	54.90	0.7	5,389	0.01%
2024/09/24	13.3	55.77	2	55.30	55.40	11.3	5,473	0.21%
2024/09/23	3	54.50	9	54.84	55.20	-6	5,971	-0.10%
2024/09/20	4	53.58	0	0.00	52.90	4	6,229	0.06%
2024/09/19	3	53.27	3	53.50	53.50	0	6,384	0.00%
2024/09/18	0	0.00	5	53.40	53.00	-5	6,440	-0.08%
2024/09/16	5	52.30	0	0.00	53.00	5	6,531	0.08%
2024/09/13	3	52.93	0	0.00	52.20	3	6,543	0.05%
2024/09/12	2	51.20	2	52.55	53.20	0	6,590	0.00%
2024/09/11	1	50.10	1	50.60	50.40	0	6,600	0.00%
2024/09/10	0	0.00	1.1	49.38	49.35	-1.1	6,620	-0.02%
2024/09/09	1	50.40	10	50.22	51.10	-9	6,661	-0.14%
2024/09/06	6	52.67	5	52.62	52.10	1	6,729	0.01%
2024/09/05	2	52.35	0	0.00	52.00	2	6,715	0.03%
2024/09/04	2	52.40	3	52.30	52.30	-1	6,760	-0.01%
2024/09/03	0	0.00	4	56.25	55.80	-4	6,775	-0.06%
2024/09/02	2	56.15	0	0.00	55.70	2	6,781	0.03%
2024/08/30	2	55.25	2	55.30	55.30	0	6,803	0.00%
2024/08/29	1	55.50	0	0.00	55.20	1	6,822	0.01%
2024/08/27	0	56.30	0	0.00	56.30	0	6,897	0.00%
2024/08/26	3	56.67	0	56.10	55.70	3	6,964	0.04%
2024/08/23	2	55.80	3	56.43	56.70	-1	7,089	-0.01%
2024/08/22	1	57.30	1	56.60	56.50	0	7,619	0.00%
2024/08/21	54	58.75	44	58.24	57.30	10	7,898	0.13%
2024/08/20	6	57.28	6	56.55	58.30	0	7,809	0.00%
2024/08/19	1	55.10	2.1	55.10	55.10	-1.1	7,720	-0.01%
2024/08/16	8	55.51	5	55.18	54.90	3	7,759	0.04%
2024/08/15	0	0.00	3.1	53.19	53.90	-3.1	7,633	-0.04%
2024/08/14	4	53.85	2	54.70	52.60	2	7,623	0.03%
2024/08/13	0	0.00	1	53.80	54.00	-1	7,627	-0.01%
2024/08/12	2.1	52.63	3	53.53	52.70	-1	7,605	-0.01%
2024/08/09	56	54.93	150	54.52	54.60	-94	7,570	-1.24%	大賣/
2024/08/07	96	54.25	21	50.64	53.90	75	7,505	1.00%
2024/08/06	50	50.17	30	50.40	50.20	20	7,453	0.27%
2024/08/05	0	0.00	21	49.60	49.60	-21	7,381	-0.28%
2024/08/02	1.1	56.37	5	55.60	55.10	-4	7,349	-0.05%
2024/08/01	1	58.40	0	0.00	58.70	1	7,327	0.01%
2024/07/31	31	57.48	30	57.41	57.30	1	7,319	0.01%
2024/07/30	0	0.00	1	55.10	56.50	-1	7,321	-0.01%
2024/07/29	3	58.90	20	59.02	55.90	-17	7,300	-0.23%
2024/07/26	2.1	58.30	1	58.20	58.20	1.1	7,208	0.02%
2024/07/23	2	60.25	1	59.50	59.20	1	7,167	0.01%
2024/07/22	4.1	60.68	18	60.58	60.50	-14	7,056	-0.20%
2024/07/19	5	63.66	2	62.55	61.40	3	6,765	0.04%
2024/07/18	8	63.20	9	63.30	62.60	-1	6,563	-0.01%
2024/07/17	23	63.54	1	63.70	62.70	22	6,467	0.34%
2024/07/16	36.1	64.93	33.4	63.58	62.50	2.7	6,416	0.04%
2024/07/15	11.5	65.27	9	66.30	63.90	2.5	6,364	0.04%
2024/07/12	44.4	65.46	13	67.55	67.00	31.4	6,178	0.51%
2024/07/11	37	61.68	53	64.79	65.60	-16	5,740	-0.28%
2024/07/10	23.1	59.30	20.1	59.50	59.70	3.1	5,608	0.05%
2024/07/09	15	58.77	6	58.70	60.10	9	5,579	0.16%
2024/07/08	1	56.00	1	56.20	56.10	0	5,365	0.00%
2024/07/05	8	56.73	7	57.20	57.00	1	5,369	0.02%
2024/07/04	3	55.47	0	56.30	56.80	3	5,331	0.06%
2024/07/03	7	55.30	5	55.80	55.20	2	5,291	0.04%
2024/07/02	5	54.60	5	54.60	55.20	0	5,263	0.00%
2024/07/01	9	55.89	8	55.24	54.60	1	5,226	0.02%
2024/06/28	8	56.05	6	55.60	55.50	2	5,163	0.04%
2024/06/27	51	60.40	366	59.67	56.30	-315	5,086	-6.19%	大賣/鉅額交易
2024/06/26	302	58.45	8	58.23	58.60	294	4,543	6.47%	大買/鉅額交易
2024/06/25	3	53.13	13	52.62	53.30	-10	4,262	-0.23%
2024/06/24	3	52.77	1	51.70	51.80	2	4,128	0.05%
2024/06/21	2	51.95	24.2	51.96	52.50	-22.2	4,125	-0.54%
2024/06/20	6	50.40	1	50.20	50.40	5	4,062	0.12%
2024/06/19	10	49.77	4	49.53	49.90	6	4,102	0.15%
2024/06/18	5	50.80	0	0.00	50.60	5	4,102	0.12%
2024/06/17	1	51.10	122.1	50.71	50.60	-121.1	4,100	-2.95%	大賣/鉅額交易
2024/06/14	0	0.00	66	50.58	51.00	-66	4,096	-1.61%
2024/06/13	55	50.12	4	49.30	49.70	51	4,064	1.25%
2024/06/11	1	48.35	2	48.48	48.30	-1	4,006	-0.02%
2024/06/07	0	0.00	4	46.99	47.90	-4	4,004	-0.10%
2024/06/06	0	0.00	2	45.30	45.30	-2	4,018	-0.05%
2024/06/05	10	45.94	0	0.00	45.45	10	4,054	0.25%
2024/06/04	4	46.53	0	0.00	46.30	4	4,131	0.10%
2024/06/03	0	0.00	5	47.30	47.30	-5	4,184	-0.12%
2024/05/31	4	48.51	0	0.00	48.00	4	4,204	0.10%
2024/05/30	3	50.03	6	49.90	49.00	-3	4,228	-0.07%
2024/05/29	51	52.38	6.1	51.53	51.30	45	4,249	1.06%
2024/05/28	163	52.97	71.1	53.51	50.10	91.9	4,275	2.15%	大買/
2024/05/27	2	50.80	28.1	50.79	51.60	-26.1	4,020	-0.65%
2024/05/24	7	46.19	3	47.20	46.95	4	3,941	0.10%
2024/05/23	4	45.84	3	46.60	46.55	1	4,252	0.02%
2024/05/22	5	46.62	7	46.58	46.25	-2	4,365	-0.05%
2024/05/21	2	45.25	2	45.40	45.40	0	4,488	0.00%
2024/05/20	0	0.00	2	44.83	44.95	-2	4,764	-0.04%
2024/05/17	1	43.15	11	44.04	43.95	-10	5,130	-0.19%
2024/05/16	0	43.25	1	43.65	43.00	-1	5,311	-0.02%
2024/05/15	2	43.85	2	44.70	43.75	0	5,332	0.00%
2024/05/14	0	0.00	2	44.20	44.05	-2	5,392	-0.04%
2024/05/08	1	43.45	0	0.00	43.55	1	5,568	0.02%
2024/05/07	1	42.40	0	42.65	42.60	1	5,579	0.02%
2024/05/06	1	42.80	2	42.90	42.85	-1	5,583	-0.02%
2024/05/03	11	43.69	7	43.85	43.35	4	5,624	0.07%
2024/05/02	8	44.32	0	0.00	44.25	8	5,698	0.14%
2024/04/30	1	44.85	0	0.00	44.75	1	5,847	0.02%
2024/04/29	7	44.90	30	44.85	45.00	-23	5,987	-0.38%
2024/04/26	3	45.02	0	0.00	44.85	3	6,070	0.05%
2024/04/25	0	45.75	0	0.00	45.55	0	6,071	0.00%
2024/04/24	1	46.10	0	0.00	46.05	1	6,087	0.02%
2024/04/23	0.1	45.63	0	0.00	45.50	0.1	6,130	0.00%
2024/04/22	1	46.20	0	0.00	45.75	1	6,262	0.02%
2024/04/19	10	47.64	2.1	47.55	47.30	7.9	6,397	0.12%
2024/04/18	5	48.30	8	48.80	48.60	-3	6,332	-0.05%
2024/04/17	0	49.70	15	48.35	49.60	-15	6,315	-0.24%
2024/04/16	13.1	46.83	1	46.50	46.40	12.1	6,156	0.20%
2024/04/15	34.2	47.91	7	47.49	48.20	27.2	6,068	0.45%
2024/04/12	3	46.37	11	45.97	46.55	-8	5,802	-0.14%
2024/04/11	4	44.50	1	44.95	44.10	3	5,677	0.05%
2024/04/10	1	44.50	1	44.50	44.55	0	5,659	0.00%
2024/04/09	2	44.15	0	0.00	44.15	2	5,645	0.04%
2024/04/02	8	43.43	2	43.40	43.55	6	5,649	0.11%
2024/04/01	0	0.00	8	43.83	44.00	-8	5,641	-0.14%
2024/03/29	8	42.83	1	43.15	42.55	7	5,622	0.12%
2024/03/27	2	44.05	0	0.00	43.75	2	5,610	0.04%
2024/03/22	4	43.26	11	43.02	43.70	-7	5,608	-0.12%
2024/03/21	8	42.55	2	42.93	42.60	6	5,653	0.11%
2024/03/20	1	41.65	0	0.00	41.50	1	5,670	0.02%
2024/03/19	3	42.27	8	42.15	41.80	-5	5,768	-0.09%
2024/03/18	4	42.20	1	42.10	42.20	3	6,071	0.05%
2024/03/12	0.1	42.60	0	0.00	42.40	0.1	6,431	0.00%
2024/03/11	1	42.06	1	42.05	42.05	0	6,419	0.00%
2024/03/08	5	44.53	22	42.97	43.25	-17	6,396	-0.27%
2024/03/07	2	45.53	11	45.74	45.65	-9	6,283	-0.14%
2024/03/06	2	46.80	0	0.00	46.60	2	6,193	0.03%
2024/03/05	3	47.27	0	0.00	47.05	3	6,128	0.05%
2024/03/04	0	0.00	1.1	47.91	47.80	-1.1	6,043	-0.02%
2024/03/01	38	48.69	1.1	48.34	48.65	37	5,938	0.62%
2024/02/29	29.1	46.77	27.1	49.26	49.75	2	5,773	0.04%
2024/02/27	22.1	46.76	23	46.29	46.40	-0.9	5,482	-0.02%
2024/02/26	9	48.62	16	48.21	48.35	-7	5,260	-0.13%
2024/02/23	20	46.52	12	45.69	45.00	8	4,918	0.16%
2024/02/22	21	45.99	86	46.30	45.80	-65	4,763	-1.36%
2024/02/21	73	46.34	21	45.94	46.70	52	4,580	1.14%
2024/02/20	21	45.05	10.1	45.04	45.10	10.9	4,286	0.25%
2024/02/19	1	42.75	4	43.65	44.20	-3	3,896	-0.08%
2024/02/15	23	39.50	0	0.00	39.35	23	3,668	0.63%
2024/02/05	0	0.00	2	42.20	41.95	-2	3,613	-0.06%
2024/02/01	5	43.75	90	44.04	43.70	-85	3,541	-2.40%
2024/01/31	104	43.99	18	43.94	43.45	86	3,476	2.47%	大買/
2024/01/30	1	41.65	30	42.63	42.20	-29	3,371	-0.86%
2024/01/29	50	42.77	20	42.90	42.40	30	3,341	0.90%
2024/01/26	4	43.06	214	42.01	42.30	-210	3,312	-6.34%	大賣/鉅額交易
2024/01/25	11	43.14	106	43.69	42.75	-95	3,240	-2.93%	大賣/
2024/01/24	359	43.25	42	43.15	43.60	317	3,120	10.16%	大買/鉅額交易
2024/01/23	2.3	42.62	9	42.33	42.70	-6.7	2,953	-0.23%
2024/01/22	5	41.96	2	41.40	42.10	3	2,800	0.11%
2024/01/19	5	39.30	0	0.00	39.40	5	2,694	0.19%
2024/01/18	0	0.00	1	40.25	39.25	-1	2,662	-0.04%
2024/01/17	2	39.70	0	0.00	39.90	2	2,628	0.08%
2024/01/16	2	41.93	2	41.15	40.85	0	2,563	0.00%
2024/01/15	6	40.63	12	41.25	42.70	-6	2,393	-0.25%
2024/01/12	0	0.00	1	39.00	38.85	-1	2,196	-0.05%
2024/01/11	3	38.97	1	39.05	38.95	2	2,174	0.09%
2024/01/08	0	0.00	1	37.60	37.60	-1	2,088	-0.05%
2024/01/04	3	37.47	0	0.00	36.75	3	2,077	0.14%
2024/01/03	1	38.35	6	38.05	38.05	-5	2,043	-0.24%
2023/12/29	1	38.05	0	0.00	38.55	1	2,015	0.05%
2023/12/25	2	37.95	0	0.00	37.40	2	1,948	0.10%
2023/12/19	0	0.00	10	37.91	38.15	-10	1,875	-0.53%
2023/12/18	2	40.15	0	0.00	39.30	2	1,788	0.11%
2023/12/14	7	41.76	11	41.41	40.80	-4	1,605	-0.25%
2023/12/13	62	44.03	64	42.39	42.55	-2	1,487	-0.13%
2023/12/12	27	41.97	13.1	42.48	43.45	14	1,148	1.21%
2023/12/11	14	39.12	16	38.61	39.50	-2	759	-0.27%
2023/12/01	0	36.20	0	0.00	36.60	0	499	0.01%
2023/11/28	1	36.00	2	36.05	35.85	-1	491	-0.20%
2023/11/27	0	0.00	2	35.60	35.60	-2	487	-0.41%
2023/11/13	0	0.00	1	34.50	35.20	-1	351	-0.28%
2023/11/08	1	34.40	0	0.00	33.70	1	341	0.29%
2023/10/31	0	0.00	8	33.05	32.40	-8	362	-2.21%
2023/10/30	0	0.00	6	32.50	32.50	-6	370	-1.62%
2023/10/18	2	31.90	6	31.78	31.75	-4	479	-0.83%
2023/10/17	2	32.50	0	0.00	32.30	2	487	0.41%
2023/10/12	0	0.00	1	33.00	33.35	-1	585	-0.17%
2023/10/03	0	0.00	2	34.00	33.50	-2	627	-0.32%
2023/10/02	1	34.00	0	0.00	33.80	1	639	0.16%
2023/09/20	0	0.00	1	33.55	33.50	-1	763	-0.13%
2023/09/18	3	33.90	0	0.00	33.80	3	790	0.38%
2023/08/10	0	0.00	1	33.30	32.80	-1	1,284	-0.08%
2023/08/08	1	34.40	0	0.00	34.40	1	1,377	0.07%
2023/08/02	12	32.11	0	0.00	32.10	12	1,517	0.79%
2023/08/01	1	33.00	0	0.00	32.70	1	1,560	0.06%
2023/07/25	1	34.75	0	0.00	34.75	1	2,258	0.04%
2023/07/24	1	35.90	0	0.00	35.90	1	2,271	0.04%
2023/07/21	3	36.47	0	0.00	36.45	3	2,280	0.13%
2023/07/20	2	36.88	0	0.00	36.90	2	2,362	0.08%
2023/07/18	0	0.00	2	37.55	37.60	-2	2,448	-0.08%
2023/07/17	0	0.00	5	37.40	37.90	-5	2,505	-0.20%
2023/07/14	0	0.00	339	36.16	36.30	-339	2,564	-13.22%	大賣/鉅額交易
2023/07/13	2	36.15	0	0.00	36.05	2	2,733	0.07%
2023/07/12	3	36.33	0	0.00	36.20	3	3,123	0.10%
2023/07/05	0	0.00	1	37.25	37.10	-1	3,415	-0.03%
2023/07/04	342	38.49	0	0.00	37.65	342	3,417	10.01%	大買/鉅額交易
2023/06/20	0	0.00	18	36.20	36.25	-18	3,454	-0.52%
2023/06/16	1	36.90	1	36.95	36.90	0	3,508	0.00%
2023/06/13	0	0.00	2	36.45	36.50	-2	3,579	-0.06%
2023/06/12	0	0.00	0.3	36.75	36.35	-0.3	3,647	-0.01%
2023/06/09	1	37.00	0.7	37.20	36.85	0.3	3,712	0.01%
2023/06/07	0	0.00	23	38.56	38.25	-23	4,113	-0.56%
2023/06/02	0	0.00	2	38.95	38.30	-2	4,428	-0.05%
2023/05/31	0	0.00	5	36.95	37.15	-5	4,352	-0.11%
2023/05/30	0	0.00	1	36.65	36.70	-1	4,345	-0.02%
2023/05/29	1	36.85	8	36.90	37.10	-7	4,362	-0.16%
2023/05/26	3	36.73	128.9	36.51	36.50	-125.9	4,361	-2.89%	大賣/鉅額交易
2023/05/25	2	37.35	0	0.00	37.30	2	4,349	0.05%
2023/05/24	0	0.00	6	37.84	37.80	-6	4,339	-0.14%
2023/05/23	1	37.80	5	38.03	37.80	-4	4,331	-0.09%
2023/05/22	1	37.25	1	37.50	37.55	0	4,320	0.00%
2023/05/17	5	36.05	4	35.95	35.90	1	4,275	0.02%
2023/05/16	3	35.90	3	35.93	35.90	0	4,263	0.00%
2023/05/15	5	36.56	6	36.00	36.15	-1	4,241	-0.02%
2023/05/12	2	38.90	0	0.00	38.95	2	4,206	0.05%
2023/05/11	2	39.20	0	0.00	38.55	2	4,193	0.05%
2023/05/10	9	40.17	9	39.53	39.30	0	4,162	0.00%
2023/05/09	0	0.00	1	38.80	38.35	-1	4,099	-0.02%
2023/05/08	21	40.00	11	39.84	39.60	10	4,043	0.25%
2023/05/05	22	40.38	4	39.61	39.30	18	4,007	0.45%
2023/05/04	7	40.86	6.5	41.00	40.75	0.5	3,934	0.01%
2023/05/03	10	40.27	10	40.51	40.95	0	3,808	0.00%
2023/05/02	21	39.70	27	40.29	40.70	-6	3,604	-0.17%
2023/04/27	1	37.35	0	0.00	37.15	1	3,346	0.03%
2023/04/25	2	38.18	14	38.78	37.75	-12	3,292	-0.36%
2023/04/24	1	37.70	0	0.00	37.40	1	3,201	0.03%
2023/04/21	0	0.00	1	36.20	36.10	-1	3,150	-0.03%
2023/04/20	5	38.00	0	0.00	37.30	5	3,098	0.16%
2023/04/19	11	39.36	19.5	39.98	39.00	-8.5	3,024	-0.28%
2023/04/18	10	39.39	1	39.55	40.00	9	2,930	0.31%
2023/04/17	55	38.73	49.5	39.13	39.90	5.5	2,819	0.20%
2023/04/14	1	37.80	3	38.08	37.70	-2	2,525	-0.08%
2023/04/13	3	37.02	1	37.25	37.15	2	2,339	0.09%
2023/04/12	8	37.10	14	37.11	37.40	-6	2,325	-0.26%
2023/04/11	7	36.07	7	36.06	36.10	0	2,319	0.00%
2023/04/10	7	37.75	4	37.93	37.90	3	2,314	0.13%
2023/04/07	19	37.55	6	37.81	37.45	13	2,286	0.57%
2023/04/06	0	0.00	5	37.45	37.45	-5	2,268	-0.22%
2023/03/31	2	36.98	1	37.05	37.05	1	2,252	0.04%
2023/03/30	2	36.40	0	0.00	37.05	2	2,225	0.09%
2023/03/29	2	35.85	0	0.00	35.85	2	2,213	0.09%
2023/03/28	3	35.80	2	35.85	35.75	1	2,212	0.05%
2023/03/27	1	37.00	1	37.10	37.10	0	2,187	0.00%
2023/03/24	10	37.25	1	37.20	37.20	9	2,174	0.41%
2023/03/23	2	37.00	0	0.00	37.35	2	2,152	0.09%
2023/03/22	7	37.78	4	37.28	37.25	3	2,139	0.14%
2023/03/21	8	37.33	8	37.29	37.25	0	2,102	0.00%
2023/03/20	1	36.35	1	36.60	37.35	0	2,057	0.00%
2023/03/16	1	35.95	0	0.00	35.45	1	1,987	0.05%
2023/03/15	3	37.17	18	36.87	36.45	-15	1,948	-0.77%
2023/03/14	2	37.50	1	37.00	37.20	1	1,871	0.05%
2023/03/13	4	36.48	14	36.17	37.20	-10	1,788	-0.56%
2023/03/10	10	38.52	2	38.16	38.45	8	1,629	0.49%
2023/03/09	12	38.04	230	37.85	38.50	-218	1,343	-16.23%	大賣/鉅額交易
2023/03/08	301	33.21	94	33.43	35.00	207	1,046	19.77%	大買/鉅額交易
2023/03/07	22	32.21	132	31.59	31.85	-110	953	-11.53%	大賣/鉅額交易
2023/03/01	132	31.41	0	0.00	30.80	132	924	14.28%	大買/鉅額交易
2023/02/24	1	30.60	2	30.73	30.80	-1	897	-0.11%
2023/02/23	0	0.00	140	30.16	30.65	-140	888	-15.75%	大賣/鉅額交易
2023/02/20	140	31.23	0	0.00	30.75	140	866	16.15%	大買/鉅額交易
2023/02/15	1	30.70	0	0.00	30.70	1	833	0.12%
2023/02/02	0	0.00	70	30.20	29.80	-70	671	-10.42%
2023/02/01	70	30.12	1	30.05	30.00	69	645	10.69%
2023/01/10	0	0.00	3	28.45	28.20	-3	552	-0.54%
2023/01/05	1	30.05	0	0.00	29.40	1	520	0.19%
2023/01/04	75	30.13	82	29.80	30.00	-7	447	-1.57%
2023/01/03	0.1	28.05	105	28.55	28.60	-104.9	345	-30.35%	大賣/鉅額交易
2022/12/29	2	29.05	2	28.58	28.40	0	319	0.00%
2022/12/28	192	29.10	87	29.18	28.90	105	282	37.15%	大買/鉅額交易
2022/12/14	127	28.65	117	28.91	28.50	10	211	4.73%	大買/大賣/
2022/11/11	0	0.00	0.1	24.25	24.20	-0.1	175	-0.06%
2022/11/10	0	0.00	4	24.09	24.30	-4	178	-2.24%
2022/09/28	0	0.00	1	24.40	23.80	-1	272	-0.37%
2022/09/01	0	0.00	3	28.30	28.30	-3	444	-0.67%
2022/08/10	0	0.00	0	27.30	27.35	0	534	0.00%
2022/08/08	0	0.00	2	27.10	27.10	-2	562	-0.36%
2022/08/05	3	27.10	0	0.00	27.45	3	578	0.52%
2022/07/28	0	0.00	1	28.90	28.90	-1	697	-0.14%
2022/07/21	0	0.00	2	29.15	29.15	-2	1,383	-0.14%
2022/07/15	0	0.00	0	28.70	28.15	0	1,481	0.00%
2022/07/07	0	0.00	2.3	28.65	29.00	-2.3	1,568	-0.15%
2022/07/06	0	0.00	1	29.10	28.60	-1	1,564	-0.06%
2022/07/05	0	0.00	1	29.55	29.30	-1	1,561	-0.06%
2022/07/01	2.2	30.57	1	30.65	29.75	1.2	1,546	0.08%
2022/06/30	3	31.88	2	31.95	31.50	1	1,518	0.07%
2022/06/28	1	31.15	0	0.00	31.05	1	1,467	0.07%
2022/06/02	0.1	31.25	0	0.00	30.65	0.1	1,434	0.01%
2022/05/10	0	0.00	1	30.00	30.65	-1	1,350	-0.07%
2022/05/09	0	0.00	268	30.14	30.05	-268	1,340	-19.99%	大賣/鉅額交易
2022/05/06	1	32.15	0	0.00	32.15	1	1,303	0.08%
2022/05/05	0	0.00	1	34.00	33.50	-1	1,289	-0.08%
2022/05/04	1	33.25	4	33.60	33.75	-3	1,256	-0.24%
2022/05/03	116	33.75	0	0.00	33.55	116	1,231	9.42%	大買/鉅額交易
2022/04/29	409	34.56	853	34.70	34.60	-444	1,169	-37.97%	大買/大賣/鉅額交易
2022/04/28	30	34.06	30	34.57	34.50	0	1,045	0.00%
2022/04/27	859	33.76	559	33.64	34.70	300	886	33.85%	大買/大賣/鉅額交易
2022/04/26	301	33.80	2	33.20	33.80	299	630	47.45%	大買/鉅額交易
2022/04/21	10	32.99	10	32.70	32.35	0	574	0.00%
2022/04/20	4	33.03	3	33.20	33.00	1	562	0.18%
2022/04/18	1	31.90	0	0.00	31.30	1	529	0.19%
2022/04/06	0	0.00	0.5	30.50	30.50	-0.5	669	-0.08%
2022/03/09	0	0.00	0	30.30	30.40	0	779	0.00%
2022/02/14	1	31.30	0	0.00	31.10	1	1,001	0.10%
2022/01/25	1	31.10	0	0.00	30.75	1	1,132	0.09%
2022/01/24	0	0.00	1	31.55	31.65	-1	1,172	-0.09%
2022/01/21	0	0.00	1	32.40	32.05	-1	1,177	-0.08%
2022/01/20	1	33.40	0	0.00	33.30	1	1,188	0.08%
2022/01/17	1	32.60	2	32.70	32.80	-1	1,194	-0.08%
2022/01/14	1	31.65	0.4	32.30	32.50	0.6	1,212	0.05%
2022/01/07	3	35.47	0	0.00	34.10	3	1,236	0.24%
2022/01/04	1	33.20	0	0.00	32.90	1	1,337	0.07%
2021/12/21	0	0.00	1	32.35	32.55	-1	2,215	-0.05%
2021/12/10	0	0.00	6	32.65	33.80	-6	2,185	-0.27%
2021/12/09	0	0.00	1	32.80	32.90	-1	2,155	-0.05%
2021/12/08	3	32.05	1	32.35	32.05	2	2,141	0.09%
2021/12/07	3	31.70	1	31.40	31.50	2	2,133	0.09%
2021/11/30	3	31.45	0	0.00	31.45	3	2,119	0.14%
2021/11/26	1	31.35	0	0.00	31.40	1	2,124	0.05%
2021/11/25	1	32.40	0	0.00	32.30	1	2,113	0.05%
2021/11/19	0	0.00	1	32.90	32.70	-1	2,118	-0.05%
2021/11/16	0	0.00	14	33.37	33.40	-14	2,100	-0.67%
2021/11/15	25	34.56	36	34.35	34.30	-11	2,087	-0.53%
2021/11/12	3	35.83	0	0.00	35.95	3	2,038	0.15%
2021/11/11	230	36.79	270	35.85	35.65	-40	2,026	-1.97%	大買/大賣/
2021/11/10	5	36.35	188	35.80	35.80	-183	1,996	-9.17%	大賣/鉅額交易
2021/11/09	0	0.00	34	35.73	35.50	-34	2,012	-1.69%
2021/11/08	0	0.00	45	35.22	34.65	-45	1,994	-2.26%
2021/11/04	1	34.90	0	0.00	35.40	1	2,036	0.05%
2021/11/03	188	35.72	25	35.00	35.15	163	2,043	7.98%	大買/鉅額交易
2021/11/02	0	0.00	113	35.24	34.35	-113	2,023	-5.58%	大賣/鉅額交易
2021/11/01	268	34.70	4	34.98	35.05	264	1,999	13.21%	大買/鉅額交易
2021/10/28	0	0.00	2	34.20	33.90	-2	1,972	-0.10%
2021/10/22	0	0.00	2	33.20	33.20	-2	2,010	-0.10%
2021/10/21	4	32.66	1	33.10	32.40	3	2,042	0.15%
2021/10/20	36	33.51	10	32.90	33.00	26	2,093	1.24%
2021/10/14	1	32.95	3	32.50	31.85	-2	2,208	-0.09%
2021/10/13	1	35.20	30	34.82	34.60	-29	2,370	-1.22%
2021/10/12	4	37.73	4	37.94	36.60	0	2,446	0.00%
2021/10/08	2	37.45	16	37.08	36.80	-14	2,405	-0.58%
2021/10/07	1	37.25	7	37.21	37.60	-6	2,469	-0.24%
2021/10/06	3	36.63	10	37.69	36.60	-7	2,448	-0.29%
2021/10/05	10	35.31	13	34.83	35.90	-3	2,331	-0.13%
2021/10/04	1	35.30	1	35.00	35.95	0	2,321	0.00%
2021/10/01	58	36.44	167	36.60	34.25	-109	2,272	-4.80%	大賣/鉅額交易
2021/09/30	108	35.77	7	35.65	36.05	101	2,069	4.88%	大買/鉅額交易
2021/09/29	5	33.10	0	0.00	32.80	5	2,128	0.23%
2021/09/28	3	33.15	1	32.45	33.10	2	2,339	0.09%
2021/09/27	12	32.66	3	33.00	32.65	9	2,479	0.36%
2021/09/24	0	0.00	4	31.05	32.45	-4	2,528	-0.16%
2021/09/23	0	0.00	24	30.20	30.20	-24	2,526	-0.95%
2021/09/22	1	30.05	0	0.00	29.90	1	2,538	0.04%
2021/09/17	2	30.53	0	0.00	30.35	2	2,552	0.08%
2021/09/16	6	30.57	0	0.00	30.50	6	2,554	0.23%
2021/09/15	6	30.38	0	0.00	30.60	6	2,557	0.23%
2021/09/14	0	0.00	1	30.90	30.90	-1	2,560	-0.04%
2021/09/10	1	30.70	0	0.00	30.60	1	2,567	0.04%
2021/09/08	0	0.00	2	29.88	29.80	-2	2,565	-0.08%
2021/09/07	0	0.00	3	30.57	30.40	-3	2,563	-0.12%
2021/09/06	0	0.00	7	30.95	30.75	-7	2,562	-0.27%
2021/09/02	1	31.75	14	31.81	31.75	-13	2,556	-0.51%
2021/09/01	4	32.53	0	0.00	32.40	4	2,556	0.16%
2021/08/30	7	32.12	2	31.85	31.85	5	2,542	0.20%
2021/08/27	5	31.82	0	0.00	32.20	5	2,542	0.20%
2021/08/24	0	0.00	1	31.00	30.75	-1	2,527	-0.04%
2021/08/20	2	29.98	0	0.00	29.70	2	2,525	0.08%
2021/08/16	17	31.05	26	30.98	30.75	-9	2,509	-0.36%
2021/08/13	0	0.00	10.7	32.09	31.25	-10.7	2,498	-0.43%
2021/08/12	1	33.55	0	33.60	33.50	1	2,465	0.04%
2021/08/11	0	0.00	4	33.80	33.60	-4	2,467	-0.16%
2021/08/10	8.4	34.26	9.1	33.78	33.60	-0.7	2,460	-0.03%
2021/08/09	9	36.33	0	0.00	36.30	9	2,424	0.37%
2021/08/06	0	0.00	0	35.70	35.65	0	2,408	0.00%
2021/08/05	0.1	36.20	0	0.00	35.75	0.1	2,413	0.01%
2021/08/04	0.2	36.97	10	36.83	36.75	-9.8	2,432	-0.40%
2021/08/02	13	36.23	0	0.00	36.60	13	2,420	0.54%
2021/07/30	18	36.42	0	0.00	36.00	18	2,411	0.75%
2021/07/29	4	36.38	0	0.00	36.35	4	2,401	0.17%
2021/07/28	25	36.11	18	35.63	36.70	7	2,385	0.29%
2021/07/27	50.8	38.41	225	38.86	37.60	-174.2	2,367	-7.36%	大賣/鉅額交易
2021/07/26	307	38.76	86	38.93	38.95	221	2,342	9.44%	大買/鉅額交易
2021/07/21	0	0.00	10	37.99	36.15	-10	2,246	-0.45%
2021/07/20	0	0.00	15	38.91	38.10	-15	2,193	-0.68%
2021/07/19	18	41.61	225	41.19	40.35	-207	2,125	-9.74%	大賣/鉅額交易
2021/07/16	207	39.74	13	38.83	40.00	194	1,912	10.14%	大買/鉅額交易
2021/07/15	0	0.00	7	37.46	37.65	-7	1,790	-0.39%
2021/07/14	3	37.30	1	37.10	37.30	2	1,755	0.11%
2021/07/13	0	0.00	3	36.12	36.00	-3	1,674	-0.18%
2021/07/12	1	37.20	4	36.99	37.40	-3	1,630	-0.18%
2021/07/09	1	35.30	12	35.28	35.30	-11	1,556	-0.71%
2021/07/08	1	36.30	0	0.00	36.50	1	1,524	0.07%
2021/07/07	7	36.28	17	36.92	36.10	-10	1,504	-0.66%
2021/07/06	41	38.01	25	37.15	37.00	16	1,432	1.12%
2021/07/05	13	37.07	14	37.47	37.70	-1	1,287	-0.08%
2021/07/02	12	33.45	1	33.50	34.30	11	1,130	0.97%
2021/06/30	1	30.25	0	0.00	30.20	1	1,017	0.10%
2021/06/29	3.2	30.00	0	0.00	29.90	3.2	1,017	0.31%
2021/06/16	0	0.00	2	28.50	28.95	-2	1,079	-0.19%
2021/06/10	0	0.00	0	29.05	29.00	0	1,110	0.00%
2021/06/09	1	29.20	0	0.00	28.85	1	1,132	0.09%
2021/06/04	1	29.20	2	29.35	29.05	-1	1,146	-0.09%
2021/05/31	0	0.00	5	28.90	28.75	-5	1,149	-0.44%
2021/05/28	0	0.00	0.6	28.20	28.35	-0.6	1,164	-0.05%
2021/05/25	0	0.00	11	27.55	27.70	-11	1,178	-0.93%
2021/05/24	5	27.95	0	0.00	27.55	5	1,199	0.42%
2021/05/18	11	25.47	0	0.00	25.95	11	1,313	0.84%
2021/05/12	0	0.00	2	25.45	25.65	-2	1,291	-0.15%
2021/05/11	0	0.00	5	27.95	27.90	-5	1,265	-0.40%
2021/05/05	2	28.60	0	0.00	29.00	2	1,256	0.16%
2021/05/03	0	0.00	2	29.85	29.90	-2	1,251	-0.16%
2021/04/29	2	31.88	5	31.70	31.70	-3	1,261	-0.24%
2021/04/26	5	31.85	1	32.25	31.90	4	1,286	0.31%
2021/04/22	0	0.00	0.1	31.20	31.20	-0.1	1,310	-0.01%
2021/04/21	1	33.70	10	33.75	33.30	-9	1,284	-0.70%
2021/04/19	8	34.51	0	0.00	34.35	8	1,291	0.62%
2021/04/16	5	33.30	0	0.00	33.05	5	1,304	0.38%
2021/04/14	0	0.00	8	31.10	32.00	-8	1,384	-0.58%
2021/04/13	1	32.65	5	33.55	31.90	-4	1,401	-0.29%
2021/04/12	8	34.30	17	34.04	32.90	-9	1,428	-0.63%
2021/04/09	0	0.00	1	34.15	33.70	-1	1,417	-0.07%
2021/04/08	29	34.30	0	0.00	34.25	29	1,398	2.07%
2021/04/07	0	0.00	0.7	32.55	32.75	-0.7	1,343	-0.05%
2021/04/06	1	32.45	0	0.00	32.45	1	1,326	0.08%
2021/04/01	0	0.00	4	30.40	30.45	-4	1,284	-0.31%
2021/03/29	0	0.00	0	30.20	30.20	0	1,337	0.00%
2021/03/23	0	0.00	2	30.43	29.85	-2	1,379	-0.15%
2021/03/22	3	30.12	4	30.11	30.35	-1	1,351	-0.07%
2021/03/19	4	29.55	0	0.00	29.55	4	1,352	0.30%
2021/03/17	0	0.00	2	29.93	29.20	-2	1,389	-0.14%
2021/03/16	1	30.45	0	0.00	30.00	1	1,404	0.07%
2021/03/15	1	30.45	0	0.00	30.45	1	1,425	0.07%
2021/03/12	0	0.00	3	29.68	29.85	-3	1,435	-0.21%
2021/03/08	0	0.00	5	28.44	28.40	-5	1,657	-0.30%
2021/03/04	0	0.00	1	29.40	29.40	-1	1,807	-0.06%
2021/03/03	12	29.77	9	29.86	29.85	3	1,936	0.15%
2021/03/02	2	28.85	2	28.05	28.05	0	2,161	0.00%
2021/02/26	0	0.00	0.2	29.00	28.90	-0.2	2,191	-0.01%
2021/02/25	0	0.00	1.5	29.55	29.40	-1.5	2,228	-0.07%
2021/02/24	0	0.00	50.3	29.69	29.55	-50.3	2,259	-2.23%
2021/02/23	2	30.40	2	30.75	30.75	0	2,248	0.00%
2021/02/22	27	30.87	2	30.80	31.00	25	2,228	1.12%
2021/02/18	2	27.10	0	0.00	27.60	2	2,165	0.09%
2021/02/02	0.2	25.42	0	0.00	25.40	0.2	2,222	0.01%
2021/01/29	0	0.00	2	26.90	25.80	-2	2,261	-0.09%
2021/01/28	0	0.00	1	25.90	26.35	-1	2,281	-0.04%
2021/01/26	3	27.62	3	26.73	26.70	0	2,439	0.00%
2021/01/22	0	0.00	9	26.63	27.40	-9	2,490	-0.36%
2021/01/21	0.1	25.25	2	25.95	25.20	-1.9	2,475	-0.08%
2021/01/20	6	26.39	0	0.00	25.55	6	2,470	0.24%
2021/01/19	1	27.95	0	0.00	27.70	1	2,442	0.04%
2021/01/18	4	26.00	2	27.50	27.50	2	2,436	0.08%
2021/01/15	15.2	27.94	21	27.60	27.55	-5.8	2,426	-0.24%
2021/01/14	1	28.80	0	0.00	28.85	1	2,408	0.04%
2021/01/13	2	28.85	2	29.20	28.95	0	2,407	0.00%
2021/01/12	2.1	28.76	0	0.00	28.80	2.1	2,402	0.09%
2021/01/11	0	0.00	3	29.00	30.00	-3	2,395	-0.13%
2021/01/08	10	29.36	30	28.40	28.45	-20	2,367	-0.84%
2021/01/07	10	30.50	3	30.55	30.70	7	2,318	0.30%
2021/01/06	3.1	31.30	1.1	31.98	30.95	2	2,366	0.08%
2021/01/05	0	0.00	58	31.48	32.40	-58	2,349	-2.47%
2020/12/29	0	0.00	1	32.55	32.30	-1	2,362	-0.04%
2020/12/28	6	32.49	10	32.93	32.50	-4	2,354	-0.17%
2020/12/25	0	0.00	2	33.63	33.35	-2	2,359	-0.08%
2020/12/24	2	33.88	1	33.35	33.50	1	2,370	0.04%
2020/12/23	3	32.49	100	32.61	32.90	-97	2,381	-4.07%
2020/12/22	6	33.67	5	33.75	33.00	1	2,409	0.04%
2020/12/21	2	34.08	0	0.00	33.90	2	2,441	0.08%
2020/12/18	1	34.90	2	34.90	34.95	-1	2,451	-0.04%
2020/12/16	3	34.95	15	35.33	35.50	-12	2,547	-0.47%
2020/12/15	1	35.00	0	0.00	34.60	1	2,757	0.04%
2020/12/14	4	35.29	0	0.00	35.40	4	2,813	0.14%
2020/12/11	2	35.03	25	35.53	35.05	-23	2,871	-0.80%
2020/12/10	6	35.59	1	35.40	35.35	5	2,969	0.17%
2020/12/09	3	36.00	4	36.04	35.95	-1	2,975	-0.03%
2020/12/08	10	36.00	0	0.00	36.00	10	3,031	0.33%
2020/12/07	7	36.89	3	36.80	36.10	4	3,019	0.13%
2020/12/04	1	37.50	2	37.70	37.65	-1	2,939	-0.03%
2020/12/03	7	38.49	0	0.00	38.30	7	2,936	0.24%
2020/12/02	3	38.57	7	39.06	38.90	-4	2,950	-0.14%
2020/12/01	16	39.22	1	40.50	39.20	15	2,947	0.51%
2020/11/30	8	41.06	3	41.08	40.50	5	3,100	0.16%
2020/11/27	13	40.68	3	40.52	40.85	10	3,052	0.33%
2020/11/26	19	39.71	11	40.98	41.50	8	3,103	0.26%
2020/11/25	3	37.65	0	0.00	37.80	3	3,009	0.10%
2020/11/24	3	38.63	0	0.00	37.70	3	2,994	0.10%
2020/11/23	27	38.62	1	38.60	38.50	26	2,987	0.87%
2020/11/19	2	37.60	0	37.25	37.60	2	3,044	0.07%
2020/11/18	1	37.60	0	0.00	37.10	1	3,109	0.03%
2020/11/17	0	0.00	1	37.65	37.50	-1	3,159	-0.03%
2020/11/16	1	38.55	0	0.00	37.50	1	3,298	0.03%
2020/11/10	10	38.30	5	37.40	37.40	5	3,928	0.13%
2020/11/09	22	38.22	0	0.00	37.95	22	3,939	0.56%
2020/11/06	0	0.00	1	37.10	37.15	-1	3,927	-0.03%
2020/11/05	0	0.00	1	37.05	37.10	-1	3,945	-0.03%
2020/11/04	0	0.00	10.2	37.14	36.90	-10.2	3,994	-0.26%
2020/11/03	14	35.10	25	36.24	36.55	-11	3,960	-0.28%
2020/11/02	25	33.81	71	34.72	33.25	-46	3,950	-1.16%
2020/10/30	8	36.09	1	36.05	35.65	7	3,919	0.18%
2020/10/28	1	37.55	0	0.00	36.85	1	3,995	0.03%
2020/10/27	0.1	37.60	0.1	37.20	37.55	0	4,070	0.00%
2020/10/22	1	37.30	0	0.00	37.25	1	4,577	0.02%
2020/10/15	1	38.20	0	0.00	37.90	1	5,093	0.02%
2020/10/14	3	39.20	4	38.20	38.75	-1	5,137	-0.02%
2020/10/13	1	37.70	12	37.72	37.45	-11	5,115	-0.22%
2020/10/12	5	37.69	2	37.50	37.45	3	5,110	0.06%
2020/10/08	2	38.43	0	0.00	38.10	2	5,132	0.04%
2020/10/07	11	38.97	0	0.00	38.75	11	5,165	0.21%
2020/10/06	1	39.75	1	39.50	38.95	0	5,186	0.00%
2020/09/30	26	37.92	5	36.90	38.20	21	5,297	0.40%
2020/09/29	5	37.23	2	37.05	36.95	3	5,336	0.06%
2020/09/28	110	37.61	16	37.53	37.70	94	5,474	1.72%	大買/
2020/09/25	1	36.50	117	35.43	36.65	-116	5,515	-2.10%	大賣/鉅額交易
2020/09/24	0	0.00	10	38.50	38.30	-10	5,500	-0.18%
2020/09/23	21	39.02	0	0.00	39.25	21	5,547	0.38%
2020/09/22	2	39.78	1.1	39.41	39.50	0.9	5,622	0.02%
2020/09/21	6	40.13	10	40.62	40.60	-4	5,662	-0.07%
2020/09/18	3	42.68	1.2	40.86	40.60	1.9	5,683	0.03%
2020/09/17	11	43.64	3	43.40	42.70	8	5,573	0.14%
2020/09/16	10	42.30	1	42.70	42.70	9	5,785	0.16%
2020/09/15	11	42.50	2.3	42.72	43.00	8.7	5,909	0.15%
2020/09/14	0	0.00	5	39.30	40.35	-5	5,897	-0.08%
2020/09/11	7	40.96	1	41.25	40.20	6	6,271	0.10%
2020/09/10	2	39.50	0	0.00	39.20	2	6,199	0.03%
2020/09/09	5	39.80	2	39.55	39.80	3	6,209	0.05%
2020/09/08	1	39.35	4	39.61	39.25	-3	6,219	-0.05%
2020/09/07	10	41.90	1	41.90	40.55	9	6,206	0.15%
2020/09/04	4	40.69	3	40.00	40.75	1	6,227	0.02%
2020/09/03	21	41.98	28	42.14	42.10	-7	6,257	-0.11%
2020/09/02	6	40.03	2	39.90	40.00	4	6,075	0.07%
2020/09/01	11	41.45	0	0.00	40.60	11	6,034	0.18%
2020/08/31	27.3	40.69	0	0.00	40.50	27.3	5,867	0.46%
2020/08/27	2	38.20	2	38.48	38.05	0	5,703	0.00%
2020/08/26	0	0.00	6	38.60	38.50	-6	5,669	-0.11%
2020/08/25	7	39.51	5	38.55	39.00	2	5,633	0.04%
2020/08/24	20	38.54	4	39.34	39.35	16	5,554	0.29%
2020/08/21	1	39.25	21	39.05	39.00	-20	5,478	-0.37%
2020/08/20	19	37.98	71	38.28	37.70	-52	5,429	-0.96%
2020/08/19	39	42.98	24	42.15	41.60	15	5,286	0.28%
2020/08/18	144	43.26	30	43.15	43.40	114	5,090	2.24%	大買/鉅額交易
2020/08/17	4	40.19	0	0.00	40.45	4	4,703	0.09%
2020/08/13	0	0.00	2	37.33	36.70	-2	4,576	-0.04%
2020/08/12	0	0.00	17	36.75	36.95	-17	4,544	-0.37%
2020/08/11	8	37.26	29	37.29	37.00	-21	4,526	-0.46%
2020/08/10	40	38.73	12	37.02	38.35	28	4,498	0.62%
2020/08/07	6	37.06	6	36.76	36.75	0	4,420	0.00%
2020/08/06	2	39.00	6	38.92	38.40	-4	4,343	-0.09%
2020/08/05	1	39.25	1	39.30	39.40	0	4,303	0.00%
2020/08/04	13	40.43	9	40.30	39.80	4	4,277	0.09%
2020/08/03	4	39.80	6	39.21	38.90	-2	4,252	-0.05%
2020/07/31	21	39.29	10	40.65	40.05	11	4,232	0.26%
2020/07/30	117	42.90	0	0.00	39.75	117	4,141	2.82%	大買/鉅額交易
2020/07/29	2	39.85	3	37.23	40.15	-1	3,930	-0.03%
2020/07/28	17	39.18	265	38.84	37.35	-248	3,757	-6.60%	大賣/鉅額交易
2020/07/27	2	42.18	51	41.44	41.45	-49	3,608	-1.36%
2020/07/24	50	45.44	32	45.03	44.80	18	3,484	0.52%
2020/07/23	57	46.10	54	44.47	46.90	3	3,357	0.09%
2020/07/22	14	42.36	1.1	42.70	42.70	12.9	3,113	0.42%
2020/07/20	20	36.35	44	35.35	35.35	-24	3,060	-0.78%
2020/07/17	20	41.45	0	0.00	39.25	20	2,985	0.67%
2020/07/16	15	43.17	0	0.00	43.45	15	2,951	0.51%
2020/07/15	0	0.00	43.1	43.84	44.00	-43.1	2,935	-1.47%
2020/07/14	17	45.62	2	43.50	45.00	15	2,901	0.52%
2020/07/13	24	43.00	1	42.00	42.50	23	2,850	0.81%
2020/07/10	1	42.00	0	0.00	41.60	1	2,824	0.04%
2020/07/09	16	44.46	4	44.35	44.80	12	2,771	0.43%
2020/07/08	7	42.57	34	43.05	41.15	-27	2,671	-1.01%
2020/07/07	31	48.88	8	46.79	45.70	23	2,606	0.88%
2020/07/06	9	47.00	14	47.00	47.00	-5	2,468	-0.20%
2020/07/03	8	42.29	2	41.83	42.75	6	2,412	0.25%
2020/07/02	36	38.72	5	38.90	38.90	31	2,342	1.32%
2020/07/01	15	34.59	8	34.83	35.40	7	2,240	0.31%
2020/06/30	35	32.05	7.9	31.43	32.20	27.2	2,132	1.27%
2020/06/29	3	29.23	1	28.00	29.50	2	2,021	0.10%
2020/06/24	23	27.33	70	27.13	28.05	-47	1,953	-2.41%
2020/06/23	29	29.07	22	29.21	28.80	7	1,837	0.38%
2020/06/22	96	26.65	12	26.89	27.25	84	1,556	5.40%
2020/06/19	15	24.65	5	24.78	24.80	10	1,356	0.74%
2020/06/18	38	23.71	22	23.50	24.10	16	1,240	1.29%
2020/06/16	1	20.35	4	20.35	20.35	-3	827	-0.36%
2020/06/15	3	18.35	1	18.50	18.50	2	826	0.24%
2020/06/12	0	0.00	8	17.91	18.25	-8	803	-1.00%
2020/06/11	10	18.15	2	18.10	17.85	8	781	1.02%
2020/06/10	10	16.97	3	17.77	18.10	7	713	0.98%
2020/06/08	20	15.50	12	15.30	15.30	8	630	1.27%
2020/06/02	2	14.00	0	0.00	14.05	2	599	0.33%
2020/05/21	0	0.00	2	13.55	13.55	-2	581	-0.34%
2020/05/20	0	0.00	4	13.45	13.35	-4	580	-0.69%
2020/05/19	6	13.45	0	0.00	13.45	6	581	1.03%
2020/05/15	0	0.00	2	13.80	13.65	-2	576	-0.35%
2020/05/14	0	0.00	2	13.85	13.60	-2	570	-0.35%
2020/05/13	0	0.00	0.5	13.90	13.90	-0.5	565	-0.09%
2020/05/12	4	13.95	0	0.00	13.90	4	564	0.71%
2020/05/08	14	14.65	3	14.38	14.35	11	559	1.96%
2020/05/07	74	13.68	73	13.81	14.10	1	520	0.19%
2020/05/06	0	0.00	1	13.05	12.85	-1	490	-0.20%
2020/04/30	3	13.40	3	13.15	13.20	0	493	0.00%
2020/04/24	3	12.20	1	12.20	12.25	2	503	0.40%
2020/04/23	1	12.45	0	0.00	12.40	1	501	0.20%
2020/04/20	2	12.50	4	12.35	12.45	-2	483	-0.41%
2020/04/17	9	12.52	0	0.00	12.50	9	484	1.86%
2020/04/16	3	12.40	10	12.45	12.45	-7	477	-1.47%
2020/04/15	25	12.57	13	12.65	12.45	12	475	2.52%
2020/04/14	7	12.15	7	12.10	12.20	0	464	0.00%
2020/04/10	11	12.12	8	12.11	12.20	3	465	0.64%
2020/04/09	11	12.25	9	12.34	12.20	2	466	0.43%
2020/04/08	3	11.23	0	0.00	12.15	3	462	0.65%
2020/04/07	14	10.99	1	10.90	11.05	13	449	2.90%
2020/03/25	60	11.05	0	0.00	11.10	60	451	13.29%
2020/03/20	0	0.00	30	9.99	9.99	-30	450	-6.66%
2020/03/19	0	0.00	22	9.67	9.09	-22	438	-5.01%
2020/03/18	1	10.90	2	11.20	10.10	-1	411	-0.24%
2020/03/13	1	12.30	0	0.00	12.40	1	386	0.26%
2020/03/10	1	15.10	2	15.15	15.50	-1	362	-0.28%
2020/03/09	1	15.45	0	0.00	15.35	1	359	0.28%
2020/03/02	0	0.00	1	16.00	15.75	-1	352	-0.28%
2020/02/27	0	0.00	1	16.15	16.00	-1	348	-0.29%
2020/02/24	0	0.00	2	16.65	16.65	-2	335	-0.60%
2020/02/20	2	17.00	0	0.00	17.05	2	333	0.60%
2020/02/11	0.3	16.60	0	0.00	16.60	0.3	331	0.08%
2020/02/05	10	17.10	0	0.00	17.05	10	336	2.97%
2020/02/03	0	0.00	3	16.40	16.80	-3	333	-0.90%
2020/01/30	4	17.73	0	0.00	17.70	4	326	1.22%
2020/01/13	2	19.88	0	0.00	19.85	2	412	0.48%
2020/01/07	0	0.00	1	20.05	20.05	-1	417	-0.24%
2020/01/06	1	20.05	0	0.00	20.05	1	427	0.23%
2020/01/03	0	0.00	1	20.55	20.50	-1	431	-0.23%
2020/01/02	0	0.00	1	20.80	20.85	-1	455	-0.22%
2019/12/30	1	20.90	0	0.00	20.80	1	438	0.23%
2019/12/27	2	21.05	1	20.90	20.85	1	437	0.23%
2019/12/13	0	0.00	13	20.60	20.50	-13	444	-2.92%
2019/12/12	15	20.60	0	0.00	20.55	15	441	3.39%
2019/12/11	6	20.67	0	0.00	20.60	6	439	1.37%
2019/12/10	3	20.67	0	0.00	20.55	3	437	0.69%
2019/12/09	4	20.96	0	0.00	20.80	4	435	0.92%
2019/12/06	0	0.00	4	20.15	20.10	-4	419	-0.95%
2019/12/03	4	20.10	0	0.00	20.15	4	431	0.93%
2019/10/30	1	21.40	0	0.00	21.35	1	492	0.20%
2019/10/18	5	20.70	0	0.00	20.65	5	430	1.16%
2019/10/08	1.9	20.80	1	21.00	20.80	0.9	435	0.22%
2019/09/05	1	20.40	0	0.00	20.50	1	426	0.23%
2019/08/28	0	0.00	2	20.00	20.00	-2	416	-0.48%
2019/08/20	0	0.00	9	20.04	19.95	-9	408	-2.21%
2019/08/15	5	19.90	0	0.00	19.85	5	412	1.21%
2019/08/06	0	0.00	4	20.00	20.70	-4	439	-0.91%
2019/08/05	9	21.06	1	21.00	20.65	8	463	1.72%
2019/08/02	3	23.82	0	0.00	23.80	3	462	0.65%
2019/07/31	1	24.25	0	0.00	24.40	1	445	0.22%
2019/07/30	8	24.91	1.2	24.44	24.55	6.8	443	1.53%
2019/07/29	4	24.84	0	0.00	24.95	4	434	0.92%
2019/07/25	4	24.40	0	0.00	24.60	4	432	0.93%
2019/07/22	3	24.25	0	0.00	24.15	3	444	0.67%
2019/07/19	2	24.20	2	24.20	24.25	0	455	0.00%
2019/07/17	0	0.00	2	23.98	24.00	-2	454	-0.44%
2019/07/16	0	0.00	1	23.75	23.75	-1	462	-0.22%
2019/07/15	1	23.00	0	0.00	23.05	1	463	0.22%
2019/07/11	4	22.91	0	0.00	22.85	4	486	0.82%
2019/07/08	1	23.00	0	0.00	23.00	1	507	0.20%
2019/07/04	0	0.00	1	22.75	22.65	-1	570	-0.18%
2019/06/12	0	0.00	7	21.00	21.20	-7	930	-0.75%
2019/06/11	0	0.00	10	21.00	20.90	-10	978	-1.02%
2019/06/06	0	0.00	10	20.75	20.70	-10	1,230	-0.81%
2019/05/28	1	21.10	0	0.00	21.25	1	1,805	0.06%
2019/05/20	0	0.00	1	20.90	20.85	-1	1,848	-0.05%
2019/05/08	0	0.00	0.8	24.65	24.65	-0.8	1,798	-0.04%
2019/05/06	4	24.90	0	0.00	24.80	4	1,795	0.22%
2019/04/26	0.9	25.00	0	0.00	25.00	0.9	1,765	0.05%
2019/04/22	2	25.30	2	25.25	25.30	0	1,726	0.00%
2019/04/18	3	25.20	0	0.00	24.95	3	1,699	0.18%
2019/04/01	1	26.00	1	25.95	25.85	0	1,481	0.00%
2019/03/29	0	0.00	0.2	25.45	25.60	-0.2	1,452	-0.01%
2019/03/28	1	24.85	0	0.00	24.55	1	1,424	0.07%
2019/03/25	0	0.00	6	23.85	23.85	-6	1,380	-0.43%
2019/03/21	1	25.15	3	25.32	25.15	-2	1,346	-0.15%
2019/03/19	0	0.00	1	24.95	25.40	-1	1,309	-0.08%
2019/03/18	2	25.05	1	25.25	25.10	1	1,295	0.08%
2019/03/15	0	0.00	2	25.40	24.80	-2	1,274	-0.16%
2019/03/14	0	25.30	0	0.00	25.35	0	1,242	0.00%
2019/03/13	3	26.63	1	26.25	26.25	2	1,203	0.17%
2019/03/12	0.3	25.90	3	26.45	26.10	-2.7	1,130	-0.24%
2019/03/11	6	25.88	2	25.40	26.40	4	971	0.41%
2019/03/08	7	23.94	0	0.00	24.00	7	897	0.78%
2019/03/07	6	24.45	23	24.11	24.45	-17	906	-1.87%
2019/03/06	23	23.27	0	0.00	23.40	23	735	3.13%
2019/03/04	0.2	20.55	5	20.90	20.55	-4.8	555	-0.86%
2019/02/27	0	0.00	2	21.15	20.80	-2	548	-0.36%
2019/02/20	0.3	20.25	0	0.00	20.40	0.3	500	0.06%
2019/02/18	0	0.00	0.1	20.15	20.35	-0.1	509	-0.02%
2019/02/15	5	20.20	0	0.00	20.00	5	504	0.99%
2019/02/13	0.3	19.40	0	0.00	19.60	0.3	482	0.06%
2019/02/12	0	0.00	0.2	19.10	19.10	-0.2	475	-0.03%
2019/01/22	0	0.00	1	19.25	19.25	-1	505	-0.20%
2018/12/27	0.2	18.90	0	0.00	18.90	0.2	700	0.03%
2018/12/22	0	0.00	6	19.50	19.40	-6	767	-0.78%
2018/12/17	0	0.00	1	20.40	20.30	-1	787	-0.13%
2018/12/06	0.4	20.05	5	21.15	20.00	-4.6	853	-0.54%
2018/12/03	5	22.00	0	0.00	22.10	5	856	0.58%
2018/11/30	2.5	21.45	0	0.00	21.75	2.5	798	0.31%
2018/11/29	0	0.00	1	20.20	19.80	-1	736	-0.14%
2018/11/20	0.5	18.40	0	0.00	18.40	0.5	748	0.07%
2018/11/19	0.5	18.60	0	0.00	18.60	0.5	763	0.07%
2018/11/16	3	18.50	0	0.00	18.70	3	782	0.38%
2018/11/01	1	18.40	0	0.00	18.30	1	978	0.10%
2018/10/30	1	17.30	0	0.00	17.50	1	1,014	0.10%
2018/10/25	1	20.00	0	0.00	19.30	1	1,063	0.09%
2018/10/24	0.2	20.30	0	0.00	20.35	0.2	1,086	0.02%
2018/10/12	0	0.00	3	19.62	20.30	-3	1,379	-0.22%
2018/10/11	4	21.25	1	21.25	21.25	3	1,333	0.23%
2018/10/04	0	0.00	1	27.75	27.50	-1	1,229	-0.08%
2018/10/03	0	0.00	3	28.80	28.90	-3	1,215	-0.25%
2018/10/02	0	0.00	1	32.10	31.00	-1	853	-0.12%