精元 (2387)-永豐金-敦南券商分點個股進出

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

精元

(2387)

可現股當沖

股價
60.2
漲跌
▼0.5
漲幅
-0.82%
成交量
615張
產業
上市電腦週邊類股
303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

精元 (2387)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/04/17	27	60.05	0	0.00	60.70	27	1,893	1.43%
2024/04/16	11	60.18	2	59.20	59.40	9	1,939	0.46%
2024/04/15	2.2	61.56	42	61.74	61.30	-39.8	1,928	-2.06%
2024/04/12	5	62.30	37	62.63	62.80	-32	1,973	-1.62%
2024/04/11	34	61.91	0	0.00	62.10	34	2,036	1.67%
2024/04/10	50	62.63	0	0.00	62.70	50	2,056	2.43%
2024/04/09	4	62.03	0	0.00	61.90	4	2,057	0.19%
2024/04/08	2	62.45	56	62.65	62.90	-54	2,060	-2.62%
2024/04/03	2	62.70	35	62.83	62.90	-33	2,069	-1.59%
2024/04/02	3	63.57	0	0.00	63.60	3	2,080	0.14%
2024/04/01	1	64.50	17	64.74	64.50	-16	2,109	-0.76%
2024/03/29	52	62.87	0	0.00	63.20	52	2,102	2.47%
2024/03/28	30	63.57	0	0.00	63.70	30	2,119	1.42%
2024/03/27	39	63.18	0	0.00	64.20	39	2,174	1.79%
2024/03/26	1	63.10	0	0.00	63.00	1	2,217	0.05%
2024/03/25	1	66.60	2	66.30	66.10	-1	2,399	-0.04%
2024/03/22	2	65.50	2	65.80	65.80	0	2,405	0.00%
2024/03/21	0	0.00	1	64.60	64.60	-1	2,363	-0.04%
2024/03/20	2	62.50	3	63.66	63.60	-1	2,403	-0.04%
2024/03/18	2	60.10	0	0.00	61.10	2	3,007	0.07%
2024/03/15	2	60.75	0	0.00	60.00	2	3,015	0.07%
2024/03/13	0	0.00	21	62.31	60.30	-21	3,032	-0.69%
2024/03/12	0	0.00	1	61.60	61.70	-1	3,022	-0.03%
2024/03/11	2	61.75	2	61.40	61.30	0	3,028	0.00%
2024/03/08	17	64.95	2	62.80	63.00	15	3,023	0.50%
2024/03/06	0	0.00	3	64.97	64.70	-3	2,991	-0.10%
2024/03/05	0	0.00	2	64.50	64.60	-2	2,959	-0.07%
2024/03/04	0	0.00	1	64.60	64.10	-1	2,941	-0.03%
2024/03/01	2	63.95	0	0.00	63.90	2	2,921	0.07%
2024/02/27	0	0.00	20	63.38	64.00	-20	2,922	-0.68%
2024/02/26	7	64.46	5.1	64.07	64.80	1.9	2,903	0.07%
2024/02/23	5	62.28	0	0.00	61.90	5	2,833	0.18%
2024/02/22	1.1	62.90	2	62.90	62.90	-0.9	2,831	-0.03%
2024/02/21	3	61.80	0	0.00	62.00	3	2,847	0.11%
2024/02/19	19	62.04	0	0.00	62.30	19	2,895	0.66%
2024/02/16	5	61.00	25.2	61.81	61.70	-20.2	2,911	-0.69%
2024/02/15	1	58.40	100	58.10	59.50	-99	2,838	-3.49%
2024/02/02	0	0.00	6	56.40	56.90	-6	3,166	-0.19%
2024/02/01	0	0.00	1	56.00	55.90	-1	3,158	-0.03%
2024/01/31	0	0.00	2	56.40	56.30	-2	3,156	-0.06%
2024/01/19	0.1	55.50	0	0.00	56.10	0.1	3,213	0.00%
2024/01/11	1	56.10	0	0.00	56.80	1	3,161	0.03%
2024/01/10	6	56.43	2	56.45	56.50	4	3,174	0.13%
2024/01/09	1	59.00	2	58.25	58.50	-1	3,128	-0.03%
2024/01/08	0	0.00	1	60.40	57.80	-1	3,119	-0.03%
2024/01/05	36	58.77	34	59.65	59.20	2	3,063	0.07%
2024/01/04	5	57.98	3	57.40	57.70	2	2,995	0.07%
2024/01/03	8	58.90	0	0.00	58.80	8	2,962	0.27%
2023/12/27	1	60.10	1.1	59.57	59.60	-0.1	2,907	0.00%
2023/12/26	1	58.70	0	0.00	58.60	1	2,870	0.03%
2023/12/25	0.1	58.70	3	58.30	58.10	-2.9	2,862	-0.10%
2023/12/22	0	0.00	3	60.50	59.30	-3	2,838	-0.11%
2023/12/21	5	60.90	1.1	60.54	60.60	3.9	2,778	0.14%
2023/12/20	48.1	60.70	13	60.56	60.20	35.1	2,720	1.29%
2023/12/19	1	58.20	1	56.80	58.40	0	2,501	0.00%
2023/12/18	1	58.40	0	0.00	58.10	1	2,467	0.04%
2023/12/14	10.1	60.87	15	64.00	59.50	-4.9	2,421	-0.20%
2023/12/13	34	62.25	30	62.47	62.80	4	2,101	0.19%
2023/12/11	0	0.00	2	56.90	56.60	-2	1,864	-0.11%
2023/12/08	0	0.00	0	57.20	57.00	0	2,017	0.00%
2023/12/07	2	57.00	1	57.00	56.60	1	2,007	0.05%
2023/12/06	1	56.50	1	56.80	56.80	0	2,014	0.00%
2023/12/04	0	0.00	1	56.40	56.20	-1	2,025	-0.05%
2023/12/01	2	55.90	0	0.00	55.70	2	2,039	0.10%
2023/11/29	0	0.00	0	55.30	54.90	0	2,047	0.00%
2023/11/24	1	56.80	1	56.20	56.00	0	2,018	0.00%
2023/11/22	0	0.00	1	56.40	56.60	-1	2,007	-0.05%
2023/11/21	0	0.00	26	56.09	56.40	-26	2,006	-1.30%
2023/11/20	1	56.50	1	57.30	56.70	0	1,992	0.00%
2023/11/17	0	0.00	1	58.00	58.20	-1	1,951	-0.05%
2023/11/16	18	57.11	20	56.97	56.80	-2	1,896	-0.11%
2023/11/15	15	56.99	26	56.74	56.40	-11	1,861	-0.59%
2023/11/14	25	56.14	8	56.10	56.20	17	1,814	0.94%
2023/11/13	178	56.86	63	56.56	55.90	115	1,779	6.46%	大買/鉅額交易
2023/11/10	25	53.76	19	53.79	53.70	6	1,556	0.39%
2023/11/08	0	0.00	1	50.00	50.20	-1	1,466	-0.07%
2023/11/03	0	0.00	1	50.50	49.75	-1	1,532	-0.07%
2023/11/02	0	0.00	1	49.95	50.10	-1	1,517	-0.07%
2023/11/01	1	50.40	0	0.00	49.75	1	1,507	0.07%
2023/10/31	1	50.40	2	49.43	49.40	-1	1,496	-0.07%
2023/10/30	1	48.60	0	0.00	49.25	1	1,471	0.07%
2023/10/20	0	0.00	1	47.30	47.30	-1	1,516	-0.07%
2023/10/19	0	0.00	1	48.60	48.00	-1	1,520	-0.07%
2023/10/13	0	0.00	1	48.55	48.50	-1	1,497	-0.07%
2023/10/12	0	0.00	2	48.20	48.15	-2	1,522	-0.13%
2023/10/06	2	47.78	0	0.00	47.35	2	1,528	0.13%
2023/10/05	0	0.00	2	48.10	48.10	-2	1,551	-0.13%
2023/10/04	1	46.60	0	0.00	47.40	1	1,598	0.06%
2023/09/28	1	47.25	0	0.00	47.25	1	1,750	0.06%
2023/09/27	0	0.00	2	47.30	47.35	-2	1,777	-0.11%
2023/09/22	2	48.05	0	0.00	48.00	2	1,775	0.11%
2023/09/21	1	48.40	0	0.00	48.55	1	1,765	0.06%
2023/09/20	1	49.80	3	50.60	49.55	-2	1,751	-0.11%
2023/09/18	0	0.00	1	51.80	51.80	-1	1,705	-0.06%
2023/09/15	1	51.50	1	51.60	51.50	0	1,666	0.00%
2023/09/14	9	51.43	7	50.94	51.30	2	1,639	0.12%
2023/09/13	19	50.89	17	50.56	50.80	2	1,572	0.13%
2023/09/12	2	47.25	7	47.11	47.70	-5	1,405	-0.36%
2023/09/11	0	0.00	2	47.10	46.85	-2	1,392	-0.14%
2023/09/07	2	46.85	0	0.00	47.00	2	1,321	0.15%
2023/09/06	0	0.00	2	46.28	46.80	-2	1,314	-0.15%
2023/09/05	3	45.10	4.9	45.68	46.00	-1.9	1,291	-0.15%
2023/08/31	0	0.00	1	44.75	44.60	-1	1,246	-0.08%
2023/08/30	1	44.15	0	0.00	44.50	1	1,250	0.08%
2023/08/28	1	45.25	2	44.73	44.50	-1	1,247	-0.08%
2023/08/25	1	45.00	2	45.10	44.90	-1	1,229	-0.08%
2023/08/23	0	0.00	30	44.55	44.75	-30	1,211	-2.48%
2023/08/22	4	44.85	0	0.00	45.00	4	1,200	0.33%
2023/08/21	0	0.00	2	44.88	45.00	-2	1,196	-0.17%
2023/08/18	31	44.99	0	0.00	45.00	31	1,191	2.60%
2023/08/16	5	44.75	1	44.50	44.65	4	1,159	0.35%
2023/08/15	0	0.00	1	44.65	44.55	-1	1,150	-0.09%
2023/08/14	3	43.35	3	44.37	43.35	0	1,113	0.00%
2023/08/11	1	44.25	1	43.95	43.90	0	1,083	0.00%
2023/08/04	2	41.75	6	42.42	42.30	-4	1,275	-0.31%
2023/08/02	1	41.95	0	0.00	41.55	1	1,347	0.07%
2023/08/01	2	41.70	0	0.00	42.25	2	1,348	0.15%
2023/07/31	1	42.30	0	0.00	42.35	1	1,345	0.07%
2023/07/28	1	42.20	4	42.50	42.95	-3	1,361	-0.22%
2023/07/13	5	41.20	1	42.05	41.20	4	1,378	0.29%
2023/07/10	3	44.87	0.1	45.30	44.95	2.9	1,380	0.21%
2023/07/07	3.1	44.93	0	0.00	44.65	3.1	1,341	0.23%
2023/07/06	2	45.50	1.1	45.53	45.50	0.9	1,313	0.07%
2023/07/05	3.1	45.33	1	45.20	45.10	2.1	1,253	0.17%
2023/07/04	1	44.15	0	0.00	44.75	1	1,225	0.08%
2023/07/03	1	44.10	0	0.00	44.20	1	1,218	0.08%
2023/06/05	0	0.00	1	42.30	42.25	-1	1,452	-0.07%
2023/06/02	0	0.00	1	41.85	41.95	-1	1,449	-0.07%
2023/05/25	2	40.93	0	0.00	40.90	2	1,435	0.14%
2023/05/24	0	0.00	4	41.10	40.95	-4	1,431	-0.28%
2023/05/22	0	0.00	6	40.80	40.80	-6	1,421	-0.42%
2023/05/18	1	40.25	0	0.00	40.25	1	1,410	0.07%
2023/05/16	0	0.00	0.2	40.50	40.25	-0.2	1,391	-0.01%
2023/05/15	1	40.30	0	0.00	40.40	1	1,381	0.07%
2023/05/12	1	40.70	0	0.00	40.80	1	1,374	0.07%
2023/05/11	1	39.90	0	0.00	40.00	1	1,346	0.07%
2023/05/10	3	42.77	51	42.97	42.80	-48	1,252	-3.83%
2023/05/09	59	47.32	1	46.55	47.45	58	1,109	5.23%
2023/05/08	0	0.00	8	45.80	45.50	-8	1,032	-0.77%
2023/05/05	0	0.00	12	45.50	45.45	-12	1,024	-1.17%
2023/05/03	0	0.00	1	45.70	45.35	-1	1,000	-0.10%
2023/04/28	1	44.35	1	44.30	44.45	0	941	0.00%
2023/04/25	0	0.00	3	43.60	43.25	-3	909	-0.33%
2023/04/20	0	0.00	3	44.30	44.30	-3	876	-0.34%
2023/04/17	2	44.80	0	0.00	44.95	2	831	0.24%
2023/04/14	0	0.00	4	45.85	45.80	-4	795	-0.50%
2023/04/13	0	0.00	1	45.20	45.15	-1	752	-0.13%
2023/04/10	0	0.00	0	44.15	44.20	0	689	0.00%
2023/04/07	0	0.00	3	44.48	44.35	-3	684	-0.44%
2023/04/06	0	0.00	4	44.45	44.45	-4	679	-0.59%
2023/03/31	0	0.00	3.4	44.31	44.30	-3.4	671	-0.50%
2023/03/30	0	0.00	0.6	44.77	44.15	-0.6	660	-0.09%
2023/03/28	2	43.35	0	0.00	43.50	2	634	0.32%
2023/03/23	20	43.65	0	0.00	43.80	20	568	3.52%
2023/03/22	3	43.70	0	0.00	43.60	3	554	0.54%
2023/03/20	0	0.00	1	42.00	42.05	-1	463	-0.22%
2023/03/08	0	0.00	2.7	40.70	40.70	-2.7	440	-0.62%
2023/03/03	1	39.75	0	0.00	39.90	1	444	0.23%
2022/12/28	1	38.00	0	0.00	37.70	1	696	0.14%
2022/12/20	4	40.30	0	0.00	39.60	4	740	0.54%
2022/12/19	0	0.00	6	40.83	41.00	-6	749	-0.80%
2022/12/12	0	0.00	1	40.75	40.75	-1	858	-0.12%
2022/12/09	0	0.00	1	41.70	40.75	-1	890	-0.11%
2022/12/08	5	39.50	0	0.00	39.90	5	902	0.55%
2022/12/07	0	0.00	1	39.60	39.45	-1	922	-0.11%
2022/12/05	0	0.00	2	41.15	41.10	-2	964	-0.21%
2022/12/01	7	40.59	2	41.50	40.60	5	1,010	0.49%
2022/11/28	1	40.50	0	0.00	41.20	1	981	0.10%
2022/11/22	0	0.00	5	40.45	40.45	-5	979	-0.51%
2022/11/21	5	40.15	0	0.00	40.05	5	1,021	0.49%
2022/11/15	0	0.00	1	40.35	40.40	-1	994	-0.10%
2022/11/14	0	0.00	1	40.40	40.35	-1	984	-0.10%
2022/11/11	6	40.70	0	0.00	40.25	6	980	0.61%
2022/11/10	0	0.00	1	40.30	40.25	-1	954	-0.10%
2022/11/09	0	0.00	10	39.65	39.85	-10	917	-1.09%
2022/11/08	0	0.00	50	38.76	38.80	-50	914	-5.47%
2022/10/28	0	0.00	12	35.30	35.30	-12	1,062	-1.13%
2022/10/19	1	37.10	1	36.65	36.10	0	1,095	0.00%
2022/10/05	1	38.20	1	37.40	37.75	0	1,283	0.00%
2022/09/27	0	0.00	1	37.30	37.35	-1	1,242	-0.08%
2022/09/26	2	37.20	0	0.00	36.80	2	1,236	0.16%
2022/09/20	40	41.91	1	41.85	40.85	39	1,180	3.30%
2022/09/19	5	41.39	51	41.42	41.60	-46	1,142	-4.03%
2022/09/16	90	40.89	44	40.61	40.80	46	1,105	4.16%
2022/09/14	0	0.00	6	39.70	40.25	-6	1,041	-0.58%
2022/09/13	4	40.34	0	0.00	39.80	4	1,021	0.39%
2022/09/12	0	0.00	50	39.59	39.55	-50	979	-5.10%
2022/09/08	86	39.27	4	39.60	39.10	82	962	8.52%
2022/08/29	0	0.00	2	37.13	37.55	-2	882	-0.23%
2022/08/26	2	39.10	0	0.00	38.65	2	876	0.23%
2022/08/16	0	0.00	9	37.69	37.60	-9	812	-1.11%
2022/08/15	6	37.10	0	0.00	37.60	6	804	0.75%
2022/08/12	3	38.30	0	0.00	38.10	3	787	0.38%
2022/08/11	0	0.00	30	38.45	38.10	-30	780	-3.84%
2022/08/10	30	40.00	3	41.00	41.10	27	728	3.71%
2022/08/02	1	37.70	3	37.63	37.40	-2	612	-0.33%
2022/08/01	2	38.55	1	38.45	38.50	1	608	0.16%
2022/07/28	2	38.20	1	38.00	37.80	1	596	0.17%
2022/07/22	0	0.00	1	38.40	38.40	-1	573	-0.17%
2022/07/21	0	0.00	2	38.28	38.35	-2	555	-0.36%
2022/07/20	0	0.00	1	37.85	37.50	-1	535	-0.19%
2022/07/19	2	37.03	0	0.00	37.00	2	524	0.38%
2022/07/18	2	37.43	3	37.30	37.50	-1	516	-0.19%
2022/07/15	3	38.70	0	0.00	38.40	3	500	0.60%
2022/07/08	0	0.00	0.5	35.50	35.60	-0.5	366	-0.14%
2022/07/05	0	0.00	0.4	33.80	34.10	-0.4	352	-0.12%
2022/07/01	0	0.00	2	33.80	33.90	-2	352	-0.57%
2022/06/30	0	0.00	1	34.15	34.05	-1	342	-0.29%
2022/06/23	0	0.00	5	35.14	35.05	-5	356	-1.40%
2022/06/20	1	35.30	3	34.70	34.20	-2	372	-0.54%
2022/06/13	0	0.00	1	37.00	37.10	-1	376	-0.27%
2022/06/08	3	38.65	0	0.00	38.30	3	369	0.81%
2022/06/02	0	0.00	1	37.40	37.80	-1	380	-0.26%
2022/05/10	0	0.00	1	35.80	36.25	-1	429	-0.23%
2022/04/28	1	37.00	0	0.00	37.00	1	433	0.23%
2022/02/23	1	42.15	0	0.00	42.05	1	1,288	0.08%
2022/02/08	0	0.00	1	44.15	44.40	-1	1,303	-0.08%
2022/01/26	0	0.00	0.3	43.20	43.00	-0.3	1,297	-0.02%
2022/01/25	1	43.55	0	0.00	43.15	1	1,297	0.08%
2022/01/17	3	45.22	0	0.00	45.75	3	1,278	0.23%
2022/01/12	1	46.85	0	0.00	46.30	1	1,298	0.08%
2022/01/11	0	0.00	1	46.35	46.80	-1	1,300	-0.08%
2022/01/07	0	0.00	2	46.05	46.30	-2	1,290	-0.15%
2022/01/06	0	0.00	1	46.95	47.00	-1	1,279	-0.08%
2022/01/05	4	47.35	0	0.00	47.65	4	1,272	0.31%
2022/01/04	2	49.23	0	0.00	48.80	2	1,248	0.16%
2022/01/03	3	48.45	1.3	48.76	48.85	1.7	1,180	0.14%
2021/12/28	3	46.58	1	46.45	46.60	2	1,106	0.18%
2021/12/27	0	0.00	1	44.45	44.90	-1	1,081	-0.09%
2021/12/20	1	44.50	0	0.00	44.40	1	1,046	0.10%
2021/12/17	2	45.43	0	0.00	45.35	2	1,041	0.19%
2021/12/16	1	45.60	0	0.00	45.50	1	1,043	0.10%
2021/12/14	1	46.10	0	0.00	44.95	1	1,025	0.10%
2021/12/13	5	47.35	5	46.74	46.50	0	1,005	0.00%
2021/12/10	0	0.00	1	47.80	48.05	-1	974	-0.10%
2021/12/09	1.2	49.27	2	48.85	48.75	-0.8	964	-0.09%
2021/12/08	11.3	49.37	1	49.30	49.30	10.3	929	1.10%
2021/12/07	5	49.50	5	49.91	50.30	0	800	0.00%
2021/12/06	1	46.40	0	0.00	45.80	1	632	0.16%
2021/12/02	0.5	46.72	0	0.00	45.90	0.5	615	0.08%
2021/12/01	0.1	45.80	16	46.87	46.95	-15.9	594	-2.68%
2021/11/30	17	45.25	0	0.00	46.40	17	534	3.18%
2021/11/18	1	44.00	0.1	44.00	44.10	0.9	495	0.18%
2021/11/17	0	0.00	10	44.31	44.35	-10	495	-2.02%
2021/11/10	0	0.00	2	43.40	43.35	-2	606	-0.33%
2021/11/09	8	44.20	0	0.00	43.75	8	622	1.29%
2021/11/04	5	43.25	0	0.00	42.95	5	686	0.73%
2021/10/22	1	45.30	1	44.90	44.80	0	911	0.00%
2021/10/05	0	0.00	1	43.10	43.10	-1	1,524	-0.07%
2021/09/24	1	46.30	1	46.60	46.60	0	1,585	0.00%
2021/09/22	0	0.00	1	43.80	43.80	-1	1,587	-0.06%
2021/09/15	0	0.00	2	45.45	45.70	-2	1,602	-0.12%
2021/09/14	0	0.00	1	45.75	45.35	-1	1,615	-0.06%
2021/09/13	3	45.65	0	0.00	45.85	3	1,614	0.19%
2021/09/08	1	46.00	0	0.00	45.85	1	1,642	0.06%
2021/09/03	1	48.70	0	0.00	48.75	1	1,646	0.06%
2021/09/02	3	48.35	0	0.00	48.00	3	1,644	0.18%
2021/09/01	0	0.00	3	48.80	48.85	-3	1,647	-0.18%
2021/08/30	0	0.00	2	47.35	47.55	-2	1,672	-0.12%
2021/08/24	0	0.00	1	48.65	47.60	-1	1,780	-0.06%
2021/08/19	1	47.20	15	47.65	46.60	-14	1,782	-0.79%
2021/08/18	0	0.00	8	48.05	48.85	-8	1,765	-0.45%
2021/08/17	0	0.00	6	47.92	47.85	-6	1,753	-0.34%
2021/08/16	1	49.25	25	48.75	48.45	-24	1,748	-1.37%
2021/08/11	0	0.00	4	51.53	51.00	-4	1,714	-0.23%
2021/08/10	2	52.35	2	51.60	51.70	0	1,732	0.00%
2021/08/06	1	54.70	2	55.20	54.60	-1	1,734	-0.06%
2021/08/05	2	56.15	3	56.10	55.70	-1	1,740	-0.06%
2021/08/04	1	56.90	1	57.20	56.80	0	1,794	0.00%
2021/08/03	5	57.24	2	57.30	57.40	3	1,800	0.17%
2021/08/02	2	56.35	2	56.20	56.40	0	1,790	0.00%
2021/07/30	6	57.47	0	0.00	55.30	6	1,777	0.34%
2021/07/29	0	0.00	2	55.15	54.50	-2	1,735	-0.12%
2021/07/28	4	56.48	1	55.00	55.80	3	1,734	0.17%
2021/07/27	0	0.00	2	58.50	57.60	-2	1,731	-0.12%
2021/07/26	11	58.83	4	57.80	57.90	7	1,699	0.41%
2021/07/23	32	57.83	15	58.65	59.10	17	1,619	1.05%
2021/07/22	38	57.13	9	56.13	57.50	29	1,426	2.03%
2021/07/19	0	0.00	118	53.68	53.50	-118	1,336	-8.83%	大賣/鉅額交易
2021/07/15	1	54.60	0	0.00	55.00	1	1,344	0.07%
2021/07/14	0	0.00	4	53.58	54.00	-4	1,312	-0.30%
2021/07/13	123	53.51	0	0.00	52.50	123	1,298	9.47%	大買/鉅額交易
2021/07/06	0	0.00	1	52.50	52.00	-1	1,276	-0.08%
2021/07/05	1	52.60	0	0.00	52.90	1	1,298	0.08%
2021/07/02	0	0.00	1	51.50	51.50	-1	1,311	-0.08%
2021/06/17	0	0.00	2	54.50	54.50	-2	1,692	-0.12%
2021/06/02	0	0.00	5	55.70	55.50	-5	1,824	-0.27%
2021/05/31	2	56.00	0	0.00	55.40	2	1,821	0.11%
2021/05/28	0	0.00	3	56.20	56.40	-3	1,830	-0.16%
2021/05/20	30	53.00	1	52.80	52.70	29	1,950	1.49%
2021/05/18	1	51.30	0	0.00	52.30	1	1,972	0.05%
2021/05/17	0	0.00	104	48.16	47.55	-104	1,992	-5.22%	大賣/鉅額交易
2021/05/13	0	0.00	10	54.00	53.40	-10	1,995	-0.50%
2021/05/12	2	55.30	46	52.32	54.40	-44	2,013	-2.19%
2021/05/07	2	62.40	0	0.00	62.30	2	2,154	0.09%
2021/05/05	0	0.00	2	61.75	62.50	-2	2,648	-0.08%
2021/05/04	4	58.08	0	0.00	58.20	4	2,676	0.15%
2021/05/03	3	61.17	1	60.90	60.90	2	2,658	0.08%
2021/04/27	1	63.40	1	64.10	64.50	0	2,735	0.00%
2021/04/21	3	63.20	0	0.00	63.30	3	3,040	0.10%
2021/04/14	1	63.60	20	63.02	63.40	-19	3,106	-0.61%
2021/04/09	2	65.90	0	0.00	65.90	2	3,114	0.06%
2021/04/08	5	66.74	1	66.80	66.70	4	3,110	0.13%
2021/04/07	19	66.35	10	66.28	66.40	9	3,100	0.29%
2021/04/06	17	66.34	17	65.80	66.40	0	3,091	0.00%
2021/04/01	7	65.30	1	65.30	65.10	6	3,087	0.19%
2021/03/31	21	66.56	5	66.62	66.20	16	3,096	0.52%
2021/03/30	21	65.95	8	66.30	65.80	13	3,170	0.41%
2021/03/26	5	64.90	7	65.09	65.00	-2	3,224	-0.06%
2021/03/25	19	64.87	0	0.00	64.80	19	3,223	0.59%
2021/03/24	12	66.92	39	66.89	66.60	-27	3,182	-0.85%
2021/03/23	61	70.22	91	68.82	70.60	-30	3,079	-0.97%
2021/03/22	47	69.70	102	70.14	69.10	-55	3,030	-1.81%	大賣/
2021/03/19	28	70.03	2	70.15	69.80	26	3,003	0.87%
2021/03/18	2	69.30	14	68.83	69.20	-12	2,957	-0.41%
2021/03/17	5	68.16	1	68.20	68.20	4	2,960	0.14%
2021/03/16	35	67.90	0	0.00	67.90	35	3,065	1.14%
2021/03/15	10	65.47	6	65.80	65.90	4	3,033	0.13%
2021/03/12	1	65.00	0	0.00	65.10	1	3,084	0.03%
2021/03/11	10	65.00	0	0.00	65.30	10	3,120	0.32%
2021/03/10	2	63.90	2	64.00	64.00	0	3,191	0.00%
2021/03/09	5	64.30	0	0.00	64.30	5	3,316	0.15%
2021/03/08	7	63.93	1	64.10	64.00	6	3,441	0.17%
2021/03/04	1	65.20	1	64.50	64.50	0	3,606	0.00%
2021/03/03	13	65.17	1	65.60	65.50	12	3,684	0.33%
2021/03/02	13	65.73	0	0.00	64.70	13	3,694	0.35%
2021/02/26	6	65.60	6	66.18	65.90	0	3,718	0.00%
2021/02/25	10	66.44	11	66.05	65.80	-1	3,769	-0.03%
2021/02/24	12	67.28	1	67.40	66.40	11	3,841	0.29%
2021/02/23	22	69.19	59	68.96	68.30	-37	3,880	-0.95%
2021/02/22	8	68.14	3	67.50	68.00	5	3,975	0.13%
2021/02/19	17	67.44	0	0.00	67.50	17	3,986	0.43%
2021/02/18	31	67.73	31	67.48	67.40	0	4,002	0.00%
2021/02/17	45	66.26	1	65.60	66.20	44	4,053	1.09%
2021/02/05	1	64.10	1	64.00	64.20	0	4,058	0.00%
2021/02/04	11	65.12	8	64.85	64.80	3	4,109	0.07%
2021/02/03	20	66.20	21	65.93	65.50	-1	4,150	-0.02%
2021/02/02	6	65.30	3	64.80	65.40	3	4,231	0.07%
2021/01/29	10	68.15	0	0.00	66.70	10	4,422	0.23%
2021/01/28	4	68.15	11	69.31	68.70	-7	4,302	-0.16%
2021/01/27	81	68.95	43	67.90	66.30	38	4,085	0.93%
2021/01/26	1	66.00	2	66.40	65.80	-1	3,880	-0.03%
2021/01/25	3	66.40	0	0.00	65.50	3	3,849	0.08%
2021/01/22	0	0.00	10	65.35	65.60	-10	3,871	-0.26%
2021/01/21	7	63.96	7	63.84	64.20	0	3,892	0.00%
2021/01/20	7	64.43	65	64.89	63.80	-58	3,926	-1.48%
2021/01/19	10	66.40	76	67.82	66.90	-66	3,938	-1.68%
2021/01/18	15	66.93	31	67.58	66.90	-16	3,929	-0.41%
2021/01/15	167	66.17	7	64.86	65.90	160	3,882	4.12%	大買/鉅額交易
2021/01/14	1	62.90	19	64.84	65.30	-18	3,933	-0.46%
2021/01/12	4	61.50	4	62.10	61.30	0	4,438	0.00%
2021/01/11	15	62.95	1	63.20	62.30	14	4,486	0.31%
2021/01/08	4	61.70	3	61.83	61.70	1	4,584	0.02%
2021/01/06	14	62.51	4	62.35	62.20	10	4,805	0.21%
2021/01/05	2	63.00	0	0.00	63.00	2	4,934	0.04%
2021/01/04	1	64.10	0	0.00	64.20	1	4,964	0.02%
2020/12/31	0	0.00	2	64.80	64.90	-2	5,063	-0.04%
2020/12/30	3	63.60	23	63.82	63.80	-20	5,149	-0.39%
2020/12/25	8	64.75	6	65.60	64.70	2	5,363	0.04%
2020/12/24	2	66.30	4	65.90	65.80	-2	5,420	-0.04%
2020/12/23	4	64.35	4	64.38	64.70	0	5,408	0.00%
2020/12/21	3	62.07	0	0.00	62.30	3	5,671	0.05%
2020/12/17	5	64.90	5	64.20	64.30	0	5,931	0.00%
2020/12/15	6	65.17	3	63.40	63.40	3	6,170	0.05%
2020/12/14	6	64.10	6	63.00	63.80	0	6,381	0.00%
2020/12/11	6	63.60	6	64.95	63.30	0	6,513	0.00%
2020/12/10	12	66.28	1	66.50	65.30	11	6,504	0.17%
2020/12/09	0	0.00	6	63.93	63.90	-6	6,436	-0.09%
2020/12/08	51	62.79	45	63.10	63.70	6	6,553	0.09%
2020/12/07	29	61.83	25	62.24	61.80	4	6,635	0.06%
2020/12/04	10	62.85	9	62.66	62.60	1	6,687	0.01%
2020/12/03	30	63.89	5	65.98	63.80	25	6,785	0.37%
2020/12/02	14	66.89	7	68.77	66.20	7	6,765	0.10%
2020/12/01	9	69.29	8	70.09	69.10	1	6,766	0.01%
2020/11/30	9	71.50	10	70.00	70.50	-1	6,897	-0.01%
2020/11/27	3	69.40	37	70.56	69.50	-34	6,956	-0.49%
2020/11/26	33	69.52	5	69.96	69.40	28	7,336	0.38%
2020/11/25	4	69.90	4	70.50	69.70	0	7,796	0.00%
2020/11/24	0	0.00	1	70.10	70.40	-1	7,972	-0.01%
2020/11/23	3	71.40	5	70.62	71.50	-2	8,254	-0.02%
2020/11/20	3	69.60	4	69.30	69.60	-1	8,466	-0.01%
2020/11/19	24	70.13	20	70.06	68.80	4	8,941	0.04%
2020/11/18	1	68.70	1	69.80	69.80	0	9,056	0.00%
2020/11/17	2	68.20	7	68.43	68.40	-5	9,244	-0.05%
2020/11/16	30	69.43	28	69.79	68.70	2	9,482	0.02%
2020/11/13	7	68.97	13	69.44	69.10	-6	9,703	-0.06%
2020/11/12	42	68.19	41	68.88	68.00	1	9,926	0.01%
2020/11/11	0	0.00	2	68.90	67.90	-2	10,340	-0.02%
2020/11/10	25	67.92	25	69.38	68.10	0	10,724	0.00%
2020/11/09	13	68.59	3	68.00	68.90	10	11,240	0.09%
2020/11/06	7	68.71	8	69.39	67.70	-1	11,460	-0.01%
2020/11/05	3	66.70	4	66.88	66.30	-1	11,486	-0.01%
2020/11/04	1	66.80	0	0.00	66.80	1	11,654	0.01%
2020/11/03	4	65.50	4	65.60	65.00	0	11,901	0.00%
2020/11/02	0	0.00	6	63.97	64.40	-6	12,139	-0.05%
2020/10/30	17	64.22	9	64.80	64.00	8	12,466	0.06%
2020/10/29	9	64.96	8	65.05	65.00	1	12,730	0.01%
2020/10/28	26	66.40	13	67.45	66.20	13	12,750	0.10%
2020/10/27	41	67.17	17	67.19	68.00	24	12,776	0.19%
2020/10/26	8	68.04	30	67.52	66.90	-22	13,043	-0.17%
2020/10/23	21	69.39	23	69.10	69.40	-2	13,250	-0.02%
2020/10/22	29	68.21	29	68.60	68.40	0	13,282	0.00%
2020/10/21	73	74.08	70	73.38	69.50	3	13,215	0.02%
2020/10/20	2	70.80	2	70.20	71.00	0	12,729	0.00%
2020/10/19	11	69.72	11	69.62	70.10	0	12,720	0.00%
2020/10/16	21	69.15	22	69.69	68.60	-1	12,720	-0.01%
2020/10/15	3	71.43	4	70.35	68.50	-1	12,628	-0.01%
2020/10/14	8	71.31	11	71.21	71.90	-3	12,530	-0.02%
2020/10/13	6	70.67	7	70.60	70.20	-1	12,454	-0.01%
2020/10/12	4	69.13	2	69.30	68.00	2	12,348	0.02%
2020/10/08	4	68.78	2	68.55	68.90	2	12,348	0.02%
2020/10/07	0	0.00	10	69.37	69.50	-10	12,275	-0.08%
2020/10/06	2	66.95	1	68.00	66.40	1	12,241	0.01%
2020/10/05	15	65.43	15	65.59	66.70	0	12,298	0.00%
2020/09/30	7	64.60	13	63.38	65.20	-6	12,311	-0.05%
2020/09/29	2	63.65	0	0.00	63.70	2	12,351	0.02%
2020/09/28	10	65.45	11	65.48	65.20	-1	12,376	-0.01%
2020/09/25	21	67.50	91	65.48	65.00	-70	12,408	-0.56%
2020/09/24	15	69.25	8	70.41	68.00	7	12,452	0.06%
2020/09/23	18	70.37	20	70.76	71.90	-2	12,462	-0.02%
2020/09/22	33	69.92	33	69.03	68.60	0	12,353	0.00%
2020/09/21	37	70.17	34	70.82	71.20	3	12,464	0.02%
2020/09/18	77	72.32	1	70.60	70.60	76	12,363	0.61%
2020/09/17	11	71.79	27	72.80	71.10	-16	12,289	-0.13%
2020/09/16	10	70.24	8	70.00	70.30	2	12,113	0.02%
2020/09/15	3	67.57	6	67.00	66.80	-3	12,036	-0.02%
2020/09/14	10	69.40	1	68.00	68.10	9	12,215	0.07%
2020/09/11	4	68.18	73.2	68.50	66.60	-69.2	12,511	-0.55%
2020/09/10	9	72.12	6	69.75	69.50	3	12,547	0.02%
2020/09/09	7	70.31	19	68.76	71.00	-12	12,540	-0.10%
2020/09/08	68	71.51	2	70.10	70.20	66	12,480	0.53%
2020/09/07	43.1	70.82	23	70.27	68.50	20.1	12,342	0.16%
2020/09/04	5	68.64	5	70.54	70.50	0	12,320	0.00%
2020/09/03	6	73.05	10	72.34	70.50	-4	12,474	-0.03%
2020/09/02	10	73.05	6	72.77	73.00	4	12,380	0.03%
2020/09/01	32	75.15	38	74.98	72.50	-6	12,242	-0.05%
2020/08/31	33.1	72.62	23	73.65	73.50	10.1	11,881	0.08%
2020/08/28	63.1	69.45	227	68.18	69.30	-163.9	11,452	-1.43%	大賣/鉅額交易
2020/08/27	50	69.30	50	68.57	66.80	0	11,349	0.00%
2020/08/26	18	68.06	21	67.59	68.10	-3	11,088	-0.03%
2020/08/25	145	67.40	35.9	67.55	68.00	109.1	10,874	1.00%	大買/鉅額交易
2020/08/24	74	64.27	13	63.63	63.90	61	10,490	0.58%
2020/08/21	14	63.07	3.1	63.28	62.80	10.9	10,397	0.10%
2020/08/20	15	63.82	46	61.92	62.60	-31	10,254	-0.30%
2020/08/19	13	68.39	15.2	65.68	65.30	-2.2	10,087	-0.02%
2020/08/18	13	69.68	95.1	69.32	67.40	-82.1	9,851	-0.83%
2020/08/17	79.1	69.52	48	69.28	72.50	31.1	9,610	0.32%
2020/08/14	94.1	66.74	15	67.27	68.40	79.1	9,199	0.86%
2020/08/13	22	62.90	17.1	63.43	62.20	4.9	8,769	0.06%
2020/08/12	11	56.26	11	57.37	59.00	0	8,148	0.00%
2020/08/11	23	53.87	24.1	54.14	53.70	-1.1	7,837	-0.01%
2020/08/10	0	0.00	30	54.00	54.50	-30	7,687	-0.39%
2020/08/07	40.1	53.27	15	53.27	53.80	25.1	7,532	0.33%
2020/08/06	8.1	51.53	38	52.49	50.80	-29.9	7,271	-0.41%
2020/08/05	24.1	50.59	17	50.30	52.40	7.1	7,014	0.10%
2020/08/04	39.1	48.67	22	49.13	47.65	17.1	6,718	0.25%
2020/08/03	2	46.80	1	47.05	46.90	1	6,440	0.02%
2020/07/31	7	46.98	2	46.70	46.55	5	6,389	0.08%
2020/07/30	10.1	46.75	206	46.55	46.75	-195.9	6,358	-3.08%	大賣/鉅額交易
2020/07/29	203	43.51	6	45.26	46.50	197	6,142	3.21%	大買/鉅額交易
2020/07/28	0	0.00	59	43.54	42.95	-59	5,892	-1.00%
2020/07/27	0	0.00	5	43.04	42.50	-5	5,856	-0.09%
2020/07/23	4	42.81	1	42.00	41.85	3	5,884	0.05%
2020/07/22	0	0.00	4	40.88	42.20	-4	5,902	-0.07%
2020/07/21	2	40.33	0	0.00	40.25	2	5,859	0.03%
2020/07/20	2	38.68	0	0.00	40.00	2	5,885	0.03%
2020/07/17	1	39.60	3	40.27	39.30	-2	5,909	-0.03%
2020/07/16	6	39.00	36	39.81	39.45	-30	5,928	-0.51%
2020/07/15	7	40.46	0	0.00	39.80	7	5,889	0.12%
2020/07/14	1	41.20	0	0.00	40.80	1	5,915	0.02%
2020/07/13	0	0.00	3	42.18	41.75	-3	5,899	-0.05%
2020/07/10	7	42.24	1,003	42.22	41.70	-996	5,862	-16.99%	大賣/鉅額交易
2020/07/09	2	44.48	1	44.60	44.95	1	5,790	0.02%
2020/07/08	3	44.63	68	44.41	44.75	-65	5,739	-1.13%
2020/07/07	9	42.80	11	42.73	42.75	-2	5,627	-0.04%
2020/07/06	3	41.83	66	42.03	42.80	-63	5,554	-1.13%
2020/07/03	10	41.45	34.4	41.66	41.75	-24.4	5,510	-0.44%
2020/07/02	113	41.00	73	41.75	41.25	40	5,425	0.74%	大買/
2020/07/01	10	39.78	2	39.50	39.30	8	5,310	0.15%
2020/06/30	14	38.46	6	39.72	40.10	8	5,257	0.15%
2020/06/29	1	37.40	4	38.00	37.80	-3	5,209	-0.06%
2020/06/24	4	37.69	10	37.80	37.15	-6	5,224	-0.11%
2020/06/23	6	38.37	14	37.69	37.50	-8	5,231	-0.15%
2020/06/22	12	37.53	4	38.13	37.20	8	5,196	0.15%
2020/06/19	29	38.35	22	37.71	37.85	7	5,180	0.14%
2020/06/18	22	38.53	54	38.60	39.45	-32	4,987	-0.64%
2020/06/17	6	36.46	51	36.23	35.90	-45	4,669	-0.96%
2020/06/16	0	0.00	2	34.90	34.55	-2	4,502	-0.04%
2020/06/15	1	33.90	8	33.80	33.15	-7	4,405	-0.16%
2020/06/12	0	0.00	1	33.30	33.30	-1	4,416	-0.02%
2020/06/11	14	33.99	6	35.15	33.65	8	4,454	0.18%
2020/06/10	29	36.98	14	36.94	35.55	15	4,425	0.34%
2020/06/09	6	36.70	36	36.60	36.65	-30	4,268	-0.70%
2020/06/08	1	36.10	0	0.00	35.65	1	4,266	0.02%
2020/06/05	3	35.65	53	36.11	35.50	-50	4,345	-1.15%
2020/06/03	32	35.63	25	35.08	34.90	7	4,323	0.16%
2020/06/02	5	34.79	3	34.27	35.05	2	4,203	0.05%
2020/06/01	11	35.48	0	0.00	35.50	11	4,134	0.27%
2020/05/29	5	36.00	6	36.52	36.15	-1	4,056	-0.02%
2020/05/28	0	0.00	1	34.00	35.00	-1	3,942	-0.03%
2020/05/27	8	33.53	2	34.03	33.45	6	3,800	0.16%
2020/05/26	9	33.14	3	33.33	33.25	6	3,756	0.16%
2020/05/25	2	32.35	3	32.50	32.80	-1	3,677	-0.03%
2020/05/22	3	31.57	7	31.64	31.20	-4	3,647	-0.11%
2020/05/21	164	30.89	160	31.89	31.90	4	3,642	0.11%	大買/大賣/
2020/05/20	10	29.11	0	0.00	29.10	10	3,580	0.28%
2020/05/19	0	0.00	3	28.80	28.95	-3	3,564	-0.08%
2020/05/18	5	28.80	0	0.00	28.75	5	3,564	0.14%
2020/05/15	27	30.12	0	0.00	28.85	27	3,583	0.75%
2020/05/14	0	0.00	2	30.45	29.90	-2	3,546	-0.06%
2020/05/13	1	31.65	0	0.00	31.60	1	3,513	0.03%
2020/05/12	1	32.30	56	32.30	32.35	-55	3,502	-1.57%
2020/05/11	1	32.10	94	32.00	32.00	-93	3,488	-2.67%
2020/05/07	5	33.20	0	0.00	33.25	5	3,423	0.15%
2020/05/06	150	33.42	0	0.00	33.20	150	3,421	4.38%	大買/鉅額交易
2020/05/05	1	33.70	138	34.03	34.00	-137	3,389	-4.04%	大賣/鉅額交易
2020/05/04	1	32.50	0	0.00	32.20	1	3,290	0.03%
2020/04/30	2	33.10	241	33.22	33.45	-239	3,289	-7.27%	大賣/鉅額交易
2020/04/29	4	33.25	0	0.00	33.40	4	3,270	0.12%
2020/04/28	0	0.00	167	32.57	33.30	-167	3,216	-5.19%	大賣/鉅額交易
2020/04/27	465	32.08	2	31.25	32.20	463	3,203	14.45%	大買/鉅額交易
2020/04/24	0	0.00	5	31.25	31.00	-5	3,252	-0.15%
2020/04/23	5	31.00	0	0.00	31.65	5	3,276	0.15%
2020/04/22	4	30.24	2	30.90	30.80	2	3,273	0.06%
2020/04/21	50	30.90	78	29.88	29.50	-28	3,234	-0.87%
2020/04/20	0	0.00	54	32.07	32.00	-54	3,203	-1.69%
2020/04/15	0	0.00	5	31.88	31.95	-5	3,167	-0.16%
2020/04/14	150	31.94	2	31.68	31.50	148	3,148	4.70%	大買/鉅額交易
2020/04/09	2	31.33	0	31.60	31.30	2	3,082	0.06%
2020/04/08	6	31.53	1.1	31.10	31.50	4.9	3,068	0.16%
2020/04/07	5	29.62	210	29.51	30.55	-205	3,067	-6.68%	大賣/鉅額交易
2020/04/06	70	26.08	25	27.61	27.80	45	2,988	1.51%
2020/04/01	1	25.90	0	0.00	25.30	1	2,921	0.03%
2020/03/31	159	26.52	210	27.60	26.55	-51	2,890	-1.76%	大買/大賣/
2020/03/30	20	23.70	0	0.00	25.10	20	2,764	0.72%
2020/03/27	150	24.41	0	0.00	24.00	150	2,750	5.45%	大買/鉅額交易
2020/03/26	42	23.66	1	23.10	24.50	41	2,734	1.50%
2020/03/25	50	22.98	0	0.00	22.85	50	2,835	1.76%
2020/03/24	30	22.07	0	0.00	22.15	30	3,032	0.99%
2020/03/23	0	20.90	0	0.00	20.90	0	3,120	0.00%
2020/03/17	2	25.40	0	0.00	25.40	2	3,991	0.05%
2020/03/16	61	30.40	3	29.22	28.20	58	3,997	1.45%
2020/03/13	74	30.34	3	30.62	31.25	71	3,945	1.80%
2020/03/12	5	32.50	0	0.00	32.50	5	3,852	0.13%
2020/03/11	5	35.45	0	0.00	35.45	5	3,867	0.13%
2020/03/10	10	30.95	0	0.00	32.65	10	3,761	0.27%
2020/03/05	11	33.32	0	0.00	33.05	11	3,693	0.30%
2020/03/04	10	32.90	0	0.00	32.85	10	3,694	0.27%
2020/03/03	50	33.26	0	0.00	33.70	50	3,706	1.35%
2020/03/02	2	32.15	0	0.00	32.25	2	3,682	0.05%
2020/02/27	4	32.40	39	32.00	31.90	-35	3,673	-0.95%
2020/02/26	8	33.30	0	0.00	33.05	8	3,640	0.22%
2020/02/25	0	0.00	2	33.13	33.40	-2	3,622	-0.06%
2020/02/24	24	33.48	2	33.63	33.50	22	3,605	0.61%
2020/02/21	1	35.00	0	0.00	35.00	1	3,583	0.03%
2020/02/17	11	36.29	0	0.00	36.20	11	3,651	0.30%
2020/02/13	1	35.90	0	0.00	35.90	1	3,692	0.03%
2020/02/11	0	0.00	1	36.15	36.00	-1	3,835	-0.03%
2020/02/10	31	35.80	0	0.00	35.80	31	3,857	0.80%
2020/02/07	22	36.70	0	0.00	36.30	22	3,899	0.56%
2020/02/06	40	37.18	0	0.00	37.90	40	3,939	1.02%
2020/02/05	31	37.09	0	0.00	36.80	31	3,955	0.78%
2020/02/04	50	36.68	0	0.00	37.75	50	4,067	1.23%
2020/02/03	52	35.20	0	0.00	36.50	52	4,168	1.25%
2020/01/31	30	37.65	1	38.50	37.20	29	4,529	0.64%
2020/01/30	2	37.48	0	0.00	37.50	2	4,568	0.04%
2020/01/20	1	40.50	40	41.50	41.60	-39	4,567	-0.85%
2020/01/17	0	0.00	1	40.00	39.90	-1	4,563	-0.02%
2020/01/15	2	37.80	0	0.00	38.30	2	4,674	0.04%
2020/01/14	1	38.40	50	38.30	38.50	-49	4,783	-1.02%
2020/01/13	50	36.94	0	0.00	37.40	50	4,853	1.03%
2020/01/10	19	35.55	0	0.00	35.60	19	4,929	0.39%
2020/01/09	0	0.00	508	36.27	35.90	-508	5,147	-9.87%	大賣/鉅額交易
2020/01/08	10	36.28	0	0.00	36.10	10	5,915	0.17%
2020/01/07	1	36.50	3	36.28	36.50	-2	6,491	-0.03%
2020/01/03	3	38.00	1	38.40	37.30	2	6,787	0.03%
2020/01/02	2	38.55	0	0.00	38.55	2	7,228	0.03%
2019/12/31	82	38.86	0	0.00	39.00	82	7,504	1.09%
2019/12/30	4	39.85	0	0.00	39.85	4	7,489	0.05%
2019/12/27	7	39.66	0	0.00	39.20	7	7,535	0.09%
2019/12/26	9	39.54	105	39.68	39.75	-96	7,616	-1.26%	大賣/
2019/12/25	4	39.55	80	39.66	39.70	-76	7,639	-0.99%
2019/12/24	2	39.65	18	39.43	39.70	-16	7,703	-0.21%
2019/12/20	34	39.57	38	39.06	39.80	-4	7,716	-0.05%
2019/12/19	15	39.57	17	39.26	39.05	-2	7,609	-0.03%
2019/12/18	12	43.19	14	43.48	43.35	-2	7,431	-0.03%
2019/12/17	513	43.31	10	43.06	43.10	503	7,484	6.72%	大買/鉅額交易
2019/12/16	21	43.13	20	43.16	43.20	1	7,401	0.01%
2019/12/13	216	42.46	13	42.12	41.15	203	7,155	2.84%	大買/鉅額交易
2019/12/12	531	39.31	24	39.75	40.85	507	6,894	7.35%	大買/鉅額交易
2019/12/11	5	37.63	6	37.49	37.80	-1	6,651	-0.02%
2019/12/10	0	0.00	5	36.64	36.55	-5	6,868	-0.07%
2019/12/09	1	37.35	1	37.15	37.15	0	7,069	0.00%
2019/12/06	38	37.75	31	37.31	36.90	7	7,213	0.10%
2019/12/05	0	0.00	1	35.85	36.10	-1	7,134	-0.01%
2019/12/04	2	35.60	1	35.80	35.50	1	7,178	0.01%
2019/12/03	1	35.35	0	0.00	35.75	1	7,256	0.01%
2019/11/27	0	0.00	1	36.80	36.50	-1	7,443	-0.01%
2019/11/26	2	36.40	0	0.00	36.55	2	7,519	0.03%
2019/11/21	1	35.60	0	0.00	36.50	1	7,819	0.01%
2019/11/20	1	36.30	0	0.00	36.15	1	7,883	0.01%
2019/11/19	1	36.90	6	37.03	36.65	-5	8,003	-0.06%
2019/11/15	2	37.40	0	0.00	36.80	2	8,235	0.02%
2019/11/13	1	36.50	0	0.00	36.40	1	8,733	0.01%
2019/11/12	1	36.60	3	36.72	36.85	-2	8,846	-0.02%
2019/11/11	9	36.72	4	36.65	36.40	5	9,150	0.05%
2019/11/08	2	37.93	0	0.00	38.10	2	9,222	0.02%
2019/11/06	15	37.83	8	38.03	38.00	7	9,661	0.07%
2019/11/05	0	0.00	2	37.53	38.20	-2	9,871	-0.02%
2019/11/04	2	38.08	0	0.00	37.55	2	10,207	0.02%
2019/11/01	1	37.00	2	37.75	38.00	-1	10,398	-0.01%
2019/10/31	2	37.60	5	38.03	37.40	-3	10,604	-0.03%
2019/10/30	20	38.34	20	39.27	37.60	0	11,345	0.00%
2019/10/29	0	0.00	4	41.83	41.00	-4	11,324	-0.04%
2019/10/28	5	42.31	2	42.20	42.45	3	11,523	0.03%
2019/10/25	3	41.80	1	41.50	41.50	2	11,500	0.02%
2019/10/24	6	43.28	7	43.06	43.10	-1	11,493	-0.01%
2019/10/23	11	44.46	13	44.37	43.80	-2	11,480	-0.02%
2019/10/22	11	43.42	6	43.81	43.90	5	11,430	0.04%
2019/10/21	18	44.88	16	44.88	44.20	2	11,398	0.02%
2019/10/18	7	44.71	10.8	44.74	44.95	-3.8	11,464	-0.03%
2019/10/17	64	44.37	8	44.41	44.55	56	11,485	0.49%
2019/10/16	48	44.80	228.1	45.16	43.50	-180.1	11,466	-1.57%	大賣/鉅額交易
2019/10/15	60.1	42.83	204	43.03	43.45	-143.9	10,853	-1.33%	大賣/鉅額交易
2019/10/14	16	39.34	15	39.58	39.50	1	10,371	0.01%
2019/10/09	4	38.35	3	38.65	38.35	1	10,313	0.01%
2019/10/08	95	39.72	114	39.56	37.30	-19	10,275	-0.18%	大賣/
2019/10/07	57	38.38	17	39.24	39.60	40	9,884	0.40%
2019/10/04	12	36.59	20	36.60	36.00	-8	9,755	-0.08%
2019/10/03	50	37.54	0	0.00	36.70	50	9,868	0.51%
2019/10/02	104	37.41	32	37.28	37.45	72	9,920	0.73%	大買/
2019/10/01	0	0.00	3	36.10	36.15	-3	9,932	-0.03%
2019/09/26	0	0.00	2	37.20	36.55	-2	10,049	-0.02%
2019/09/25	10	36.60	0	0.00	37.65	10	10,105	0.10%
2019/09/24	3	37.45	0	0.00	37.40	3	10,136	0.03%
2019/09/23	10	37.74	0	0.00	37.40	10	10,108	0.10%
2019/09/20	33	39.12	29	38.81	38.45	4	10,035	0.04%
2019/09/19	0	0.00	11	37.69	37.75	-11	9,852	-0.11%
2019/09/18	0	0.00	10	37.45	37.25	-10	9,804	-0.10%
2019/09/12	5	40.49	3	39.05	39.20	2	9,625	0.02%
2019/09/11	1	38.40	2	38.80	39.00	-1	9,314	-0.01%
2019/09/10	21	35.59	36	35.32	37.65	-15	9,092	-0.16%
2019/09/05	38	37.78	37	37.51	37.80	1	8,807	0.01%
2019/09/04	1	36.75	14	36.69	36.65	-13	8,716	-0.15%
2019/09/03	4	37.30	4	37.90	37.20	0	8,612	0.00%
2019/08/30	10	38.17	6	37.13	37.30	4	8,486	0.05%
2019/08/29	37	37.23	6	37.10	37.05	31	8,397	0.37%
2019/08/28	78	38.47	3	38.05	38.05	75	8,289	0.90%
2019/08/26	3	38.60	0	0.00	37.00	3	8,056	0.04%
2019/08/23	10	39.85	0	0.00	39.60	10	7,933	0.13%
2019/08/22	92	40.80	0	0.00	40.55	92	7,845	1.17%
2019/08/21	1	40.60	2.8	40.82	41.50	-1.8	7,702	-0.02%
2019/08/20	13	41.52	4	41.38	40.10	9	7,552	0.12%
2019/08/19	11	42.60	8	42.68	41.90	3	7,402	0.04%
2019/08/16	8.4	41.73	4	41.76	41.70	4.4	7,134	0.06%
2019/08/15	1	38.50	2	39.40	39.50	-1	6,816	-0.01%
2019/08/14	2	40.73	9	40.98	40.50	-7	6,681	-0.10%
2019/08/13	5	37.60	34	37.22	38.60	-29	6,335	-0.46%
2019/08/12	3	39.75	22	39.37	37.50	-19	6,146	-0.31%
2019/08/08	21	37.86	9.4	38.08	39.25	11.6	5,860	0.20%
2019/08/07	20	36.88	1	35.70	35.70	19	5,612	0.34%
2019/08/06	75	35.27	90	35.04	36.00	-15	5,343	-0.28%
2019/08/05	3	38.07	3	38.85	37.40	0	4,944	0.00%
2019/08/02	9	40.69	3	39.55	39.55	6	4,705	0.13%
2019/08/01	185.2	41.80	185	41.89	42.90	0.2	4,364	0.01%	大買/大賣/
2019/07/31	189	38.19	161	38.01	39.90	28	3,490	0.80%	大買/大賣/
2019/07/30	55	36.58	48	36.55	36.75	7	3,115	0.22%
2019/07/29	0	0.00	1	33.90	33.95	-1	2,843	-0.04%
2019/07/26	8	33.94	8	33.66	33.55	0	2,786	0.00%
2019/07/24	3	34.50	3	34.38	34.20	0	2,579	0.00%
2019/07/23	5	34.02	43	33.80	33.95	-38	2,509	-1.51%
2019/07/22	28	33.70	33.5	33.54	33.55	-5.5	2,412	-0.23%
2019/07/19	1.4	32.41	25	31.29	32.80	-23.6	2,226	-1.06%
2019/07/18	54	32.37	11	31.23	30.30	43	2,079	2.07%
2019/07/17	19	29.54	6	29.75	30.00	13	1,856	0.70%
2019/07/16	9	27.02	11	27.44	27.30	-2	1,670	-0.12%
2019/07/15	8	26.22	12	26.33	26.40	-4	1,554	-0.26%
2019/07/12	1	25.30	3	25.82	25.20	-2	1,419	-0.14%
2019/07/11	0	0.00	50	25.07	25.40	-50	1,318	-3.79%
2019/07/10	6	25.22	3	25.33	25.40	3	1,228	0.24%
2019/07/09	1	26.25	5	25.48	26.50	-4	1,049	-0.38%
2019/07/08	51	25.42	5	25.10	25.80	46	890	5.17%
2019/07/05	12	24.28	4	23.93	24.50	8	770	1.04%
2019/07/04	0	0.00	3	23.17	23.25	-3	667	-0.45%
2019/07/03	3	22.30	6	22.42	22.80	-3	561	-0.53%
2019/07/02	2	21.85	7	21.52	21.95	-5	440	-1.14%
2019/07/01	1.1	20.84	10.5	20.43	20.90	-9.4	329	-2.84%
2019/06/28	1	19.00	0	18.90	19.00	1	253	0.39%
2019/05/07	0	0.00	5	18.55	18.60	-5	306	-1.63%
2019/04/18	5	18.90	0	0.00	18.90	5	298	1.67%
2019/04/11	5	19.00	0	0.00	19.20	5	283	1.76%
2019/04/02	0	0.00	0.9	18.85	18.90	-0.9	214	-0.42%
2019/02/14	0	0.00	0.7	17.90	18.00	-0.7	199	-0.34%
2018/12/19	0.3	17.55	0	0.00	17.65	0.3	318	0.10%
2018/12/13	0.3	17.75	0	0.00	17.85	0.3	330	0.10%
2018/12/04	0	0.00	1	18.00	18.05	-1	401	-0.25%
2018/12/03	0	0.00	2	17.75	17.95	-2	406	-0.49%
2018/11/21	1	16.40	0	0.00	16.50	1	410	0.24%
2018/11/16	2	16.50	0	0.00	16.50	2	422	0.47%
2018/11/09	0	0.00	1	16.90	17.00	-1	431	-0.23%
2018/11/08	1	16.85	0	0.00	16.95	1	428	0.23%
2018/10/23	0	0.00	0.3	15.15	15.25	-0.3	536	-0.06%
2018/10/17	0	0.00	2	15.15	15.30	-2	604	-0.33%
2018/10/09	0.2	15.50	0	0.00	15.50	0.2	655	0.03%
2018/10/04	0	0.00	5	15.80	15.80	-5	725	-0.69%
2018/10/01	0	0.00	5	16.00	16.25	-5	801	-0.62%
2018/09/27	2	16.20	0	0.00	16.20	2	834	0.24%
2018/09/19	0	0.00	12	16.00	16.10	-12	887	-1.35%
2018/09/14	0	0.00	5	15.80	15.90	-5	888	-0.56%
2018/09/11	0	0.00	5	15.75	15.95	-5	885	-0.56%
2018/08/28	0	0.00	2	16.70	16.65	-2	1,039	-0.19%
2018/08/17	3	17.32	2	17.33	17.20	1	1,034	0.10%
2018/08/16	3	16.48	8	16.82	16.85	-5	1,029	-0.49%
2018/08/14	5	16.98	4	16.96	18.00	1	995	0.10%
2018/08/13	2	18.20	0	0.00	17.85	2	976	0.20%
2018/08/10	4	18.93	0	0.00	18.85	4	958	0.42%
2018/08/09	0	0.00	1	19.10	19.20	-1	937	-0.11%
2018/08/08	3	19.17	0	0.00	19.15	3	932	0.32%
2018/08/07	0	0.00	1	19.05	19.30	-1	926	-0.11%
2018/08/06	0	0.00	2	18.90	19.10	-2	920	-0.22%
2018/08/03	2	18.58	1	18.90	18.75	1	909	0.11%
2018/08/02	4	18.50	2	18.58	18.45	2	887	0.23%
2018/08/01	7	18.87	18	19.08	18.60	-11	881	-1.25%
2018/07/31	4	19.15	0	0.00	19.10	4	856	0.47%
2018/07/30	4	18.98	4	19.15	19.20	0	852	0.00%
2018/07/27	2	19.18	2	19.03	19.20	0	840	0.00%
2018/07/26	1	18.65	1	18.75	18.80	0	816	0.00%
2018/07/25	2	18.70	1	18.90	18.70	1	800	0.12%
2018/07/24	2	18.35	0	0.00	18.40	2	780	0.26%
2018/07/20	1	18.25	0	0.00	18.25	1	772	0.13%
2018/07/19	4	18.34	1	18.65	18.55	3	763	0.39%
2018/07/18	3	18.40	2	18.15	18.40	1	743	0.13%
2018/07/17	2	18.03	0	0.00	17.95	2	715	0.28%
2018/07/13	5	17.54	0	0.00	17.50	5	650	0.77%
2018/07/12	2	17.25	0	0.00	17.10	2	631	0.32%
2018/07/11	6	16.85	2	17.13	16.80	4	617	0.65%
2018/07/10	11	17.26	5	17.25	17.30	6	606	0.99%
2018/07/09	0	0.00	1	16.75	16.60	-1	547	-0.18%
2018/07/06	4	16.59	0.9	16.55	16.65	3.1	543	0.58%
2018/07/05	1	16.65	0	16.55	16.65	1	539	0.18%
2018/06/25	0	0.00	0.7	16.50	16.60	-0.7	489	-0.15%
2018/06/20	0.5	16.65	0	0.00	16.70	0.5	503	0.10%
2018/06/07	1	16.90	0	0.00	16.90	1	404	0.25%
2018/05/16	2	15.35	0	0.00	15.35	2	371	0.54%
2018/05/11	0	0.00	0	15.35	15.45	0	381	0.00%
2018/04/19	0	0.00	3	16.05	16.15	-3	445	-0.67%
2018/04/03	0	0.00	14	16.50	16.55	-14	450	-3.11%
2018/03/29	0	0.00	5	16.90	16.70	-5	454	-1.10%
2018/03/28	10	16.65	0	0.00	16.60	10	445	2.25%
2018/03/22	5	16.25	0	0.00	16.05	5	422	1.18%
2018/03/12	1	15.95	0	0.00	15.95	1	325	0.31%
2018/02/07	1	16.15	0	0.00	16.10	1	326	0.31%
2018/02/06	1.6	16.20	0	0.00	15.90	1.6	326	0.50%
2018/02/01	0	17.25	0	0.00	17.30	0	327	0.01%