上詮 (3363)-永豐金-中壢券商分點個股進出

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

上詮

(3363)

股價
210.5
漲跌
▲4.5
漲幅
+2.18%
成交量
417張
產業
上櫃通信網路類股
316人加入追蹤

立即追蹤
本地時間:13:30

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

上詮 (3363)籌碼相關－永豐金-中壢券商分點個股進出

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-中壢券商分點個股進出
永豐金-中壢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
2024/11/28	1	195.50	0	0.00	196.50	1	9,817	0.01%
2024/11/27	5	212.80	5	213.70	210.00	0	10,131	0.00%
2024/11/26	7	215.64	4	216.38	213.50	3	10,177	0.03%
2024/11/25	0	0.00	6	224.51	226.50	-6	10,003	-0.06%
2024/11/22	13	207.88	7.1	209.83	206.00	5.9	10,001	0.06%
2024/11/21	4	210.50	3	213.00	211.00	1	10,164	0.01%
2024/11/20	21.1	211.77	18	214.36	213.00	3.1	10,108	0.03%
2024/11/19	0	0.00	2.2	199.18	202.00	-2.2	10,049	-0.02%
2024/11/18	3	189.17	0	0.00	184.00	3	10,132	0.03%
2024/11/14	1	207.00	0.1	208.50	209.00	0.9	10,332	0.01%
2024/11/12	0.2	213.00	0	0.00	212.00	0.2	10,476	0.00%
2024/11/06	0	0.00	8.1	204.52	204.50	-8.1	10,862	-0.07%
2024/11/05	20	210.50	1	213.00	210.00	19	10,924	0.17%
2024/11/04	19.1	215.74	39	215.29	213.00	-19.9	11,021	-0.18%
2024/11/01	2.5	210.40	2	213.50	207.00	0.5	10,802	0.00%
2024/10/30	5	207.20	4	208.00	209.00	1	10,800	0.01%
2024/10/29	14	206.11	22	208.34	207.50	-8	10,821	-0.07%
2024/10/28	10.1	219.06	4.5	218.11	211.00	5.6	10,592	0.05%
2024/10/25	3	233.17	0	0.00	233.50	3	10,372	0.03%
2024/10/24	2	238.50	1.2	246.84	234.00	0.8	10,358	0.01%
2024/10/23	2.2	250.54	0	0.00	250.00	2.2	10,321	0.02%
2024/10/21	0.5	238.00	0	243.50	243.50	0.4	10,300	0.00%
2024/10/18	0	0.00	0.1	234.50	231.50	-0.1	10,277	0.00%
2024/10/15	0	245.50	0	0.00	239.00	0	10,213	0.00%
2024/10/14	0	241.50	34	240.00	249.50	-34	10,403	-0.33%
2024/10/11	43	248.17	47	247.76	246.00	-4	10,684	-0.04%
2024/10/09	37.1	248.70	31	250.15	247.50	6.1	10,665	0.06%
2024/10/08	45	227.46	13	220.50	234.50	32	10,052	0.32%
2024/10/07	10	206.70	5.1	206.83	213.50	4.9	9,474	0.05%
2024/10/04	4	192.88	12	193.25	194.50	-8	9,129	-0.09%
2024/10/01	24	190.85	19	189.11	191.50	5	8,834	0.06%
2024/09/30	4	178.13	6	176.08	178.00	-2	8,443	-0.02%
2024/09/27	20	184.17	21	186.17	175.50	-1	8,292	-0.01%
2024/09/26	3	188.33	4.1	189.58	194.50	-1.1	7,843	-0.01%
2024/09/25	21	187.81	10	185.40	185.00	11	7,654	0.14%
2024/09/24	19.1	178.36	9	182.06	186.50	10.1	7,345	0.14%
2024/09/23	2	178.00	5	177.80	176.50	-3	7,091	-0.04%
2024/09/20	0	0.00	2	178.00	178.50	-2	6,942	-0.03%
2024/09/19	23	176.89	59	177.59	181.50	-36	6,825	-0.53%
2024/09/18	0	0.00	8	174.63	177.00	-8	6,488	-0.12%
2024/09/16	1	164.00	12	162.25	161.00	-11	6,461	-0.17%
2024/09/13	5	161.20	10	166.35	162.50	-5	6,745	-0.07%
2024/09/12	10	168.65	10	164.90	169.50	0	6,960	0.00%
2024/09/11	7	160.86	22	159.93	157.00	-15	7,075	-0.21%
2024/09/10	10	166.75	13	167.35	164.50	-3	7,190	-0.04%
2024/09/09	0	0.00	47	164.27	166.00	-47	7,218	-0.65%
2024/09/06	0	170.50	0	0.00	171.00	0	7,380	0.00%
2024/09/05	0	0.00	5	177.00	171.50	-5	7,629	-0.07%
2024/09/04	7	175.79	2	178.50	174.50	5	7,555	0.07%
2024/09/03	7	185.64	17	183.26	182.00	-10	7,381	-0.14%
2024/09/02	11	188.82	9	186.89	187.50	2	7,193	0.03%
2024/08/30	22	190.70	35	189.56	189.00	-13	7,032	-0.18%
2024/08/29	26	188.60	10	181.15	189.50	16	6,838	0.23%
2024/08/28	8	177.56	5	178.20	177.00	3	6,530	0.05%
2024/08/27	3	172.33	1	173.00	173.00	2	6,306	0.03%
2024/08/26	0	0.00	26	174.42	168.50	-26	6,284	-0.41%
2024/08/23	38	171.92	10	171.90	172.00	28	6,197	0.45%
2024/08/22	1	163.50	0	0.00	164.00	1	5,995	0.02%
2024/08/21	3	169.33	2	164.75	165.50	1	6,234	0.02%
2024/08/20	2	161.50	0.5	162.50	162.00	1.5	6,494	0.02%
2024/08/19	7.5	160.23	3	159.50	161.50	4.5	6,866	0.07%
2024/08/16	1	150.00	0	0.00	153.00	1	7,001	0.01%
2024/08/15	0	0.00	5	146.50	146.00	-5	7,015	-0.07%
2024/08/14	0	0.00	4.5	144.72	147.00	-4.5	7,122	-0.06%
2024/08/13	0	0.00	2	144.75	144.50	-2	7,320	-0.03%
2024/08/12	7	140.07	2	142.50	139.00	5	8,217	0.06%
2024/08/09	1	148.50	1	144.50	144.00	0	8,562	0.00%
2024/08/08	30	152.08	35	137.00	147.50	-5	8,971	-0.06%
2024/08/07	40	142.66	7	144.57	145.00	33	9,257	0.36%
2024/08/06	1	133.50	30	129.23	132.00	-29	9,403	-0.31%
2024/08/05	7	139.50	10	139.50	139.50	-3	9,457	-0.03%
2024/08/02	2.3	155.76	5	157.50	154.50	-2.7	9,838	-0.03%
2024/08/01	5	173.00	0.3	173.85	171.50	4.7	10,449	0.04%
2024/07/23	0.2	172.00	0	0.00	172.00	0.2	12,027	0.00%
2024/07/19	2	164.50	0	0.00	165.50	2	12,835	0.02%
2024/07/17	0	0.00	5	172.00	170.00	-5	12,980	-0.04%
2024/07/15	4	172.00	19.1	174.04	170.00	-15.1	13,162	-0.11%
2024/07/12	65.4	182.74	34.2	177.51	178.50	31.2	13,072	0.24%
2024/07/11	46.2	185.21	18	182.94	194.50	28.2	12,830	0.22%
2024/07/10	23	170.04	5.5	172.73	177.00	17.5	12,493	0.14%
2024/07/09	15	164.17	0	0.00	161.00	15	12,373	0.12%
2024/07/08	0.5	155.00	0.4	160.50	157.00	0.1	12,317	0.00%
2024/07/04	0	0.00	1	163.00	163.50	-1	12,633	-0.01%
2024/07/01	0.4	156.51	0	0.00	155.00	0.4	12,971	0.00%
2024/06/27	0	0.00	25	146.50	147.00	-25	13,289	-0.19%
2024/06/26	0	0.00	20	143.00	146.00	-20	13,345	-0.15%
2024/06/25	0	0.00	30	143.83	146.00	-30	13,396	-0.22%
2024/06/24	0	0.00	20	156.25	149.00	-20	13,445	-0.15%
2024/06/21	5	161.10	4	163.38	160.50	1	13,559	0.01%
2024/06/20	30	168.43	4	166.75	167.50	26	13,452	0.19%
2024/06/19	11	163.50	4	162.00	158.50	7	13,201	0.05%
2024/06/18	3	155.33	2.1	156.62	157.50	0.9	13,033	0.01%
2024/06/17	1	155.02	0	0.00	153.50	1	12,866	0.01%
2024/06/14	1.2	154.33	27	157.50	152.50	-25.8	12,729	-0.20%
2024/06/13	42	159.58	17	161.44	159.00	25	12,605	0.20%
2024/06/12	23	161.13	10.5	160.76	156.50	12.5	12,358	0.10%
2024/06/11	1.5	153.83	1	158.50	153.00	0.5	12,093	0.00%
2024/06/07	0.5	152.50	0	0.00	153.50	0.5	12,149	0.00%
2024/06/04	0.5	152.00	0	0.00	145.50	0.5	12,255	0.00%
2024/05/31	2	145.00	0	0.00	143.00	2	12,307	0.02%
2024/05/30	2	144.25	0	0.00	142.00	2	12,393	0.02%
2024/05/29	0	0.00	6	152.00	150.00	-6	12,848	-0.05%
2024/05/28	1	154.00	13	153.23	154.00	-12	13,118	-0.09%
2024/05/27	5	159.80	6	160.25	155.00	-1	13,704	-0.01%
2024/05/24	104	156.01	104	155.80	156.00	0	14,156	0.00%	大買/大賣/
2024/05/23	107	151.26	109	152.22	152.50	-2	13,860	-0.01%	大買/大賣/
2024/05/22	22	147.39	19	148.16	150.50	3	13,901	0.02%
2024/05/21	1	138.50	27	138.28	137.00	-26	13,956	-0.19%
2024/05/20	3	137.33	33	138.17	137.00	-30	14,411	-0.21%
2024/05/17	8.1	138.38	37.4	139.09	140.00	-29.3	14,729	-0.20%
2024/05/16	107.4	151.30	87.2	155.81	142.50	20.2	15,021	0.13%	大買/
2024/05/15	23	142.91	11	142.36	149.00	12	14,415	0.08%
2024/05/14	41	139.40	11	136.32	135.50	30	14,150	0.21%
2024/05/13	70	134.26	15	134.03	133.00	55	13,829	0.40%
2024/05/10	4.1	122.77	3	124.67	127.00	1.1	13,723	0.01%
2024/05/09	14	130.14	6	132.00	129.50	8	14,002	0.06%
2024/05/08	32	134.55	9	132.33	132.50	23	13,934	0.17%
2024/05/07	15	131.60	6	131.00	129.00	9	13,598	0.07%
2024/05/06	13	126.04	10	125.95	131.00	3	13,013	0.02%
2024/05/03	14	122.50	11	121.82	119.50	3	12,728	0.02%
2024/05/02	6.1	130.22	7	129.64	125.00	-0.9	12,537	-0.01%
2024/04/30	41	127.87	25	128.00	127.00	16	12,253	0.13%
2024/04/29	3	123.00	13	123.54	130.00	-10	11,871	-0.08%
2024/04/26	29	120.45	38	122.21	118.50	-9	11,566	-0.08%
2024/04/25	4	113.13	5.3	115.83	118.00	-1.3	11,028	-0.01%
2024/04/24	1	108.50	1	109.00	107.50	0	10,862	0.00%
2024/04/19	1.3	102.62	26	107.06	105.50	-24.7	10,900	-0.23%
2024/04/18	27	109.13	2	111.75	109.00	25	10,856	0.23%
2024/04/17	2	102.00	1	103.50	104.00	1	10,821	0.01%
2024/04/16	4	102.63	2	99.45	99.60	2	10,733	0.02%
2024/04/15	1	110.00	2	108.50	109.00	-1	10,632	-0.01%
2024/04/12	3	107.50	3	110.17	108.00	0	10,523	0.00%
2024/04/11	6	109.17	0	0.00	107.00	6	10,422	0.06%
2024/04/10	12	107.58	13	106.38	114.00	-1	10,238	-0.01%
2024/04/09	6	105.25	7.1	106.38	104.00	-1.1	9,966	-0.01%
2024/04/08	1	100.50	0	0.00	101.00	1	9,785	0.01%
2024/04/02	2	102.50	2	103.00	102.50	0	9,695	0.00%
2024/04/01	1	103.50	1.2	99.46	105.50	-0.2	9,453	0.00%
2024/03/29	0.3	97.14	0	0.00	96.20	0.3	9,387	0.00%
2024/03/28	1	96.80	2	98.00	96.80	-1	9,352	-0.01%
2024/03/27	1	99.11	0	0.00	98.20	1	9,305	0.01%
2024/03/26	2	107.75	0	0.00	101.00	2	9,242	0.02%
2024/03/25	1	115.00	0	0.00	112.00	1	9,114	0.01%
2024/03/22	6	113.42	0	0.00	113.00	6	9,088	0.07%
2024/03/21	2	116.25	1.1	122.79	113.50	0.9	9,029	0.01%
2024/03/20	0.2	122.50	0	0.00	119.00	0.2	8,919	0.00%
2024/03/18	0	118.50	0	0.00	126.00	0	9,006	0.00%
2024/03/15	2.3	115.57	0	0.00	118.00	2.3	9,114	0.03%
2024/03/12	1.1	123.86	0	0.00	133.50	1.1	9,247	0.01%
2024/03/08	1	115.00	3.2	118.80	120.50	-2.2	9,322	-0.02%
2024/03/07	0	0.00	2	126.25	124.00	-2	9,391	-0.02%
2024/03/06	3	122.67	4	125.75	125.50	-1	9,681	-0.01%
2024/03/05	6.2	119.55	7	121.21	126.00	-0.8	9,877	-0.01%
2024/03/04	48	124.85	39	123.32	123.00	9	10,165	0.09%
2024/03/01	5	120.40	0	0.00	120.50	5	9,785	0.05%
2024/02/29	224.3	121.14	220	121.69	121.00	4.3	9,544	0.05%	大買/大賣/
2024/02/27	42	116.56	26	116.90	121.50	16	8,984	0.18%
2024/02/26	2	107.25	2	109.00	110.50	0	8,386	0.00%
2024/02/23	20	98.46	14	96.98	100.50	6	8,555	0.07%
2024/02/22	7	92.74	6	93.52	91.80	1	8,232	0.01%
2024/02/21	36	92.82	35	93.51	92.20	1	8,053	0.01%
2024/02/20	31	91.08	43.1	91.94	88.60	-12	7,592	-0.16%
2024/02/19	178	91.45	163	91.44	89.90	15	7,273	0.21%	大買/大賣/
2024/02/16	5.1	78.49	28.1	81.28	86.20	-23	6,997	-0.33%
2024/02/15	9	77.39	27	78.01	78.40	-18	6,686	-0.27%
2024/02/05	2	76.75	10	77.95	77.40	-8	6,560	-0.12%
2024/02/02	13	77.48	23	77.04	77.30	-10	6,490	-0.15%
2024/02/01	11	77.92	10	77.00	77.90	1	6,290	0.02%
2024/01/31	1	72.80	1	73.10	72.90	0	5,915	0.00%
2024/01/29	1	72.60	4.1	73.11	73.40	-3.1	5,898	-0.05%
2024/01/26	0.1	69.91	0	0.00	69.90	0.1	5,862	0.00%
2024/01/24	0	72.30	1	71.80	72.30	-1	6,039	-0.02%
2024/01/23	41	73.98	40	71.46	71.40	1	6,114	0.02%
2024/01/19	1	71.00	0	0.00	70.80	1	6,172	0.02%
2024/01/18	1	71.20	0	0.00	72.00	1	6,482	0.02%
2024/01/17	0	72.80	3	74.07	72.80	-3	6,599	-0.05%
2024/01/16	1	72.40	3	72.93	72.60	-2	6,792	-0.03%
2024/01/15	1	71.60	5	71.04	72.00	-4	6,817	-0.06%
2024/01/12	9	68.87	4	70.90	68.50	5	6,936	0.07%
2024/01/11	2	70.20	5	70.16	70.90	-3	7,066	-0.04%
2024/01/09	1	65.40	1	67.20	67.20	0	7,459	0.00%
2024/01/04	2	67.80	1	68.20	67.40	1	8,425	0.01%
2024/01/03	0	0.00	1	68.10	67.80	-1	8,525	-0.01%
2024/01/02	1.2	70.28	1	69.10	69.10	0.2	8,652	0.00%
2023/12/29	1	68.50	14	67.84	69.30	-13	9,084	-0.14%
2023/12/28	1	69.80	10	68.70	68.50	-9	9,241	-0.10%
2023/12/27	6	69.42	1	69.10	69.10	5	9,429	0.05%
2023/12/26	7	69.11	0	0.00	69.80	7	9,737	0.07%
2023/12/25	3	68.93	0	0.00	68.50	3	9,900	0.03%
2023/12/22	2	70.35	0	0.00	70.00	2	10,147	0.02%
2023/12/20	2	69.90	1	70.60	70.60	1	11,362	0.01%
2023/12/19	0	0.00	1	69.70	69.80	-1	11,773	-0.01%
2023/12/15	2	69.85	0	0.00	69.40	2	11,969	0.02%
2023/12/14	3	71.03	0	0.00	70.60	3	12,164	0.02%
2023/12/13	2	72.95	3	71.90	71.60	-1	12,426	-0.01%
2023/12/12	2	76.50	6	73.82	73.70	-4	13,239	-0.03%
2023/12/11	9	75.87	3	75.97	76.00	6	13,557	0.04%
2023/12/08	1	73.00	1	73.80	74.40	0	13,789	0.00%
2023/12/07	1	72.30	0	0.00	73.00	1	13,944	0.01%
2023/12/06	4	75.20	2	74.45	75.00	2	14,236	0.01%
2023/12/05	1	72.50	0	0.00	74.70	1	14,592	0.01%
2023/12/04	3	75.33	0	0.00	74.00	3	15,152	0.02%
2023/12/01	46	79.15	44.5	77.90	77.90	1.5	15,238	0.01%
2023/11/30	7	77.64	6	78.50	78.40	1	15,020	0.01%
2023/11/29	59	77.49	57.3	77.50	76.40	1.7	14,834	0.01%
2023/11/28	5	72.28	7	74.03	74.20	-2	14,510	-0.01%
2023/11/27	0	0.00	1	71.90	71.40	-1	14,450	-0.01%
2023/11/24	4	74.10	4	71.68	71.90	0	14,438	0.00%
2023/11/22	26	73.98	34	73.40	74.50	-8	14,317	-0.06%
2023/11/21	42.6	73.29	41	72.78	71.70	1.6	14,140	0.01%
2023/11/20	2.1	72.49	2	72.90	70.90	0.1	13,979	0.00%
2023/11/17	0	0.00	1.1	71.54	72.30	-1.1	13,935	-0.01%
2023/11/16	0.3	72.20	11	72.00	72.50	-10.7	13,943	-0.08%
2023/11/15	32	71.19	27	70.69	71.10	5	13,897	0.04%
2023/11/14	7	64.91	9	66.23	68.10	-2	13,738	-0.01%
2023/11/13	1	65.10	1	65.10	65.10	0	13,810	0.00%
2023/11/10	3.3	64.32	2	63.70	64.50	1.3	13,904	0.01%
2023/11/09	4	68.10	3	67.20	67.20	1	13,899	0.01%
2023/11/08	6	68.97	4	69.15	69.30	2	13,929	0.01%
2023/11/07	17	69.44	16	68.97	67.70	1	14,026	0.01%
2023/11/06	1	70.20	1	71.10	70.10	0	14,041	0.00%
2023/11/03	10	70.50	12	70.88	69.20	-2	14,089	-0.01%
2023/11/02	12.2	68.64	13	69.16	70.30	-0.8	14,226	-0.01%
2023/11/01	9	66.47	11	67.50	67.80	-2	14,147	-0.01%
2023/10/31	10	68.30	4	68.95	66.10	6	14,089	0.04%
2023/10/30	20	69.69	16	70.64	69.70	4	14,031	0.03%
2023/10/27	5	71.20	2	71.90	70.50	3	13,997	0.02%
2023/10/26	42	75.63	23	75.08	72.40	19	13,927	0.14%
2023/10/25	48	73.52	45	73.11	74.00	3	13,639	0.02%
2023/10/24	37	71.32	51	71.00	73.20	-14	13,479	-0.10%
2023/10/23	2.3	69.15	6	68.20	67.70	-3.7	13,275	-0.03%
2023/10/20	8.1	70.50	2	69.85	69.30	6.1	13,272	0.05%
2023/10/19	37	72.92	41	72.51	73.60	-4	13,124	-0.03%
2023/10/18	9	71.54	9	73.61	71.70	0	13,006	0.00%
2023/10/17	10.5	77.50	6	79.40	73.00	4.5	12,919	0.03%
2023/10/16	13	81.07	10	80.13	78.80	3	13,153	0.02%
2023/10/13	44	80.47	42	78.49	77.50	2	13,256	0.02%
2023/10/12	2.5	76.94	4	77.13	75.70	-1.5	13,003	-0.01%
2023/10/11	2	73.55	0	0.00	73.60	2	13,523	0.01%
2023/10/06	5	75.64	6	76.33	75.50	-1	13,847	-0.01%
2023/10/05	29.5	77.53	28	77.59	75.90	1.5	13,944	0.01%
2023/10/04	11	74.98	9	75.26	74.10	2	13,772	0.01%
2023/10/03	4	75.13	4	75.18	73.50	0	13,824	0.00%
2023/10/02	11	76.99	17	76.82	74.80	-6	14,013	-0.04%
2023/09/28	4	73.35	6	73.15	73.90	-2	14,177	-0.01%
2023/09/27	7	73.54	7	72.86	72.80	0	14,659	0.00%
2023/09/26	9	74.09	5	73.70	72.40	4	14,735	0.03%
2023/09/25	346.5	76.27	340	76.61	75.00	6.5	14,643	0.04%	大買/大賣/
2023/09/22	35.1	71.81	45	72.52	73.80	-9.9	13,723	-0.07%
2023/09/21	1	66.80	2	67.80	67.10	-1	13,336	-0.01%
2023/09/20	21	68.20	3	68.00	68.00	18	13,325	0.14%
2023/09/19	2	69.50	21	69.70	69.70	-19	13,265	-0.14%
2023/09/18	3	69.53	7	67.96	69.50	-4	13,146	-0.03%
2023/09/15	260	71.01	208	72.56	68.20	52	12,889	0.40%	大買/大賣/
2023/09/14	8	70.40	10	72.57	75.00	-2	12,152	-0.02%
2023/09/13	2	68.20	2	67.55	68.20	0	11,823	0.00%
2023/09/12	1	65.50	2	66.60	64.90	-1	11,582	-0.01%
2023/09/11	2	66.00	2	65.90	66.10	0	11,412	0.00%
2023/09/08	108	62.84	64.2	63.85	64.00	43.8	11,186	0.39%	大買/
2023/09/07	46.2	63.51	156	62.78	63.70	-109.8	10,948	-1.00%	大賣/鉅額交易
2023/09/06	1	56.60	6	58.80	59.70	-5	10,414	-0.05%
2023/09/05	13	52.83	4	53.70	54.30	9	10,333	0.09%
2023/09/04	2	49.28	3	49.18	49.40	-1	10,394	-0.01%
2023/09/01	1	51.10	1	50.80	49.70	0	10,544	0.00%
2023/08/31	3	50.67	0	0.00	50.30	3	10,782	0.03%
2023/08/30	1	51.60	0	0.00	51.60	1	11,146	0.01%
2023/08/29	0	0.00	80	51.86	52.00	-80	11,526	-0.69%
2023/08/25	17	53.54	10	54.80	52.30	7	12,144	0.06%
2023/08/24	1	57.40	2	61.05	57.00	-1	12,540	-0.01%
2023/08/23	7	58.94	2	59.75	58.60	5	12,786	0.04%
2023/08/22	1	60.30	0	0.00	59.00	1	13,125	0.01%
2023/08/21	10	61.40	11	60.79	60.10	-1	13,426	-0.01%
2023/08/18	8	61.04	9	62.48	59.90	-1	13,614	-0.01%
2023/08/17	7	62.50	6	62.83	62.40	1	13,796	0.01%
2023/08/16	10	59.02	3	62.40	62.10	7	14,005	0.05%
2023/08/15	5	57.54	0	0.00	57.60	5	14,547	0.03%
2023/08/14	10	54.51	0	0.00	55.80	10	14,965	0.07%
2023/08/11	3	54.37	13	55.42	54.30	-10	15,385	-0.06%
2023/08/10	9	57.92	0	0.00	57.10	9	16,034	0.06%
2023/08/09	12	65.73	0	0.00	63.40	12	16,407	0.07%
2023/08/08	11	70.75	19	71.79	70.40	-8	16,441	-0.05%
2023/08/07	5	68.00	1	67.90	72.10	4	16,402	0.02%
2023/08/04	5	69.20	1	69.90	68.10	4	16,428	0.02%
2023/08/02	25	70.44	0	0.00	69.90	25	16,476	0.15%
2023/08/01	15	71.33	0	0.00	73.10	15	16,540	0.09%
2023/07/31	0	0.00	0	75.50	69.90	0	16,594	0.00%
2023/07/27	4	73.95	0	77.10	72.00	4	16,931	0.02%
2023/07/26	4	78.03	0	0.00	74.00	4	17,472	0.02%
2023/07/25	0	0.00	1	69.60	76.50	-1	17,880	-0.01%
2023/07/21	1	67.50	0	0.00	70.70	1	18,269	0.01%
2023/07/20	1	65.50	1	66.00	66.00	0	18,266	0.00%
2023/07/19	43	75.19	43	74.04	71.10	0	18,249	0.00%
2023/07/18	7	71.56	7	72.19	71.10	0	17,781	0.00%
2023/07/17	2	62.95	5	66.12	67.90	-3	17,441	-0.02%
2023/07/14	74	60.89	77	61.27	61.80	-3	17,612	-0.02%
2023/07/13	14	56.56	23	58.06	58.60	-9	17,252	-0.05%
2023/07/12	3	51.83	4	52.15	53.30	-1	16,911	-0.01%
2023/07/11	9	52.73	12	52.19	51.50	-3	16,789	-0.02%
2023/07/10	5	51.04	3	51.73	51.50	2	16,715	0.01%
2023/07/07	8	51.19	9	51.84	50.50	-1	16,647	-0.01%
2023/07/06	11	52.08	10	51.61	51.00	1	16,292	0.01%
2023/07/05	35	51.19	22	51.36	51.50	13	15,838	0.08%
2023/07/04	6	47.13	14	47.79	48.75	-8	15,182	-0.05%
2023/07/03	6	43.88	9	44.07	44.35	-3	14,830	-0.02%
2023/06/30	2	41.28	0	0.00	41.60	2	14,644	0.01%
2023/06/29	2	41.05	0	0.00	40.80	2	14,601	0.01%
2023/06/28	6	41.78	4	41.30	40.15	2	14,553	0.01%
2023/06/26	9	43.01	3	42.62	41.80	6	14,384	0.04%
2023/06/21	2	45.85	0	0.00	45.85	2	14,311	0.01%
2023/06/20	12	48.03	17	47.66	47.25	-5	14,342	-0.03%
2023/06/19	5	47.46	5	47.95	47.95	0	14,177	0.00%
2023/06/16	1	47.45	7	46.91	46.85	-6	14,050	-0.04%
2023/06/15	1	45.65	1	46.10	45.45	0	13,892	0.00%
2023/06/14	3	45.85	1	47.65	45.40	2	13,824	0.01%
2023/06/13	5	45.32	12	46.52	46.65	-7	13,683	-0.05%
2023/06/12	1	44.00	0	0.00	44.00	1	13,478	0.01%
2023/06/09	3	44.78	1	46.10	44.30	2	13,373	0.01%
2023/06/08	5	45.96	0	0.00	45.25	5	13,208	0.04%
2023/06/07	0	0.00	1	48.10	47.85	-1	13,019	-0.01%
2023/06/06	4	48.18	2	49.28	47.60	2	12,825	0.02%
2023/06/05	8	48.76	16	49.10	48.40	-8	12,521	-0.06%
2023/06/02	7	46.83	7	46.48	46.20	0	12,097	0.00%
2023/06/01	2	45.15	11	45.14	46.85	-9	11,669	-0.08%
2023/05/31	7	43.29	9	43.05	42.60	-2	11,130	-0.02%
2023/05/30	17	44.39	14	43.77	43.30	3	10,908	0.03%
2023/05/29	13	42.02	22	42.09	42.70	-9	10,354	-0.09%
2023/05/26	22	41.18	10	41.00	41.10	12	10,001	0.12%
2023/05/25	28	41.01	19	40.75	40.05	9	9,558	0.09%
2023/05/24	19	40.33	17	39.66	39.70	2	9,155	0.02%
2023/05/23	12	41.61	21	41.79	41.65	-9	8,844	-0.10%
2023/05/22	11	41.60	14	41.91	42.70	-3	8,522	-0.04%
2023/05/19	128	41.10	75	41.91	40.75	53	8,155	0.65%	大買/
2023/05/18	97	38.21	19	40.47	42.15	78	7,461	1.05%
2023/05/17	58	37.99	65	38.30	38.35	-7	6,928	-0.10%
2023/05/16	70	37.51	60	37.10	38.25	10	6,396	0.16%
2023/05/15	2	35.00	138	34.33	35.05	-136	5,521	-2.46%	大賣/鉅額交易
2023/05/12	1	30.30	2	31.98	33.15	-1	5,053	-0.02%
2023/05/11	4	30.36	0	0.00	30.15	4	4,901	0.08%
2023/05/10	2	34.10	2	34.35	33.50	0	4,714	0.00%
2023/05/05	2	34.50	0	0.00	34.40	2	4,427	0.05%
2023/05/04	9	35.12	3	34.78	35.00	6	4,335	0.14%
2023/05/03	1	34.50	0	0.00	34.10	1	4,054	0.02%
2023/05/02	87	37.76	43	39.07	35.60	44	3,847	1.14%
2023/04/28	178	36.75	210	36.00	38.80	-32	3,256	-0.98%	大買/大賣/
2023/04/27	34	35.07	42	35.10	35.30	-8	2,749	-0.29%
2023/04/26	3	31.00	3	30.87	32.10	0	2,376	0.00%
2023/04/24	2	32.18	2	32.13	32.40	0	2,098	0.00%
2023/04/21	0	0.00	10	32.60	31.25	-10	1,989	-0.50%
2023/04/20	0	0.00	1	34.00	34.70	-1	1,908	-0.05%
2023/04/19	23	36.37	12	35.72	34.70	11	1,754	0.63%
2023/04/18	3	34.73	3	35.10	36.20	0	1,362	0.00%
2023/04/13	3	32.72	2	33.08	31.70	1	815	0.12%
2023/04/11	0	28.10	3	28.50	28.50	-3	421	-0.71%
2023/03/23	10.1	26.90	0	0.00	27.40	10.1	248	4.04%
2023/03/22	0	24.90	0	0.00	24.95	0	150	0.00%
2023/03/15	0	24.70	0	0.00	23.95	0	149	0.00%
2023/02/21	0	0.00	1	24.35	24.30	-1	338	-0.30%
2023/02/13	1	23.90	1	24.30	23.95	0	340	0.00%
2023/02/08	0	0.00	1	23.95	24.10	-1	341	-0.29%
2023/02/06	1	24.10	1	24.20	24.00	0	343	0.00%
2023/02/03	1	24.00	0	0.00	24.10	1	342	0.29%
2023/02/02	1	24.15	1	23.60	24.15	0	340	0.00%
2023/01/13	0	23.50	0	0.00	23.00	0	332	0.00%
2023/01/10	1	23.35	1	23.55	23.30	0	337	0.00%
2023/01/09	0	24.30	1	23.50	23.30	-1	336	-0.30%
2023/01/05	1	23.00	0	0.00	23.00	1	344	0.29%
2022/12/26	0	0.00	0	23.50	22.60	0	347	0.00%
2022/12/14	1	23.30	0	0.00	23.10	1	359	0.28%
2022/12/09	0	0.00	2	23.70	23.45	-2	352	-0.57%
2022/12/08	2	23.55	0	0.00	23.55	2	351	0.57%
2022/12/01	0	0.00	5	24.85	25.10	-5	333	-1.50%
2022/11/29	5	25.44	1	24.95	25.20	4	261	1.53%
2022/11/18	0	0.00	2	22.55	22.45	-2	185	-1.08%
2022/11/17	1	22.80	0	0.00	22.80	1	185	0.54%
2022/11/15	2	22.38	0	0.00	22.35	2	188	1.06%
2022/09/08	0	0.00	1	24.40	24.50	-1	412	-0.24%
2022/09/07	0	0.00	10	24.18	24.00	-10	414	-2.41%
2022/08/25	0	0.00	2	26.48	26.30	-2	399	-0.50%
2022/08/22	0	0.00	1	26.50	26.25	-1	392	-0.25%
2022/08/19	1	26.20	0	0.00	26.15	1	389	0.26%
2022/08/18	1	26.00	1	26.15	26.15	0	383	0.00%
2022/08/10	3	26.73	0	26.50	26.50	3	343	0.87%
2022/08/09	3	27.22	0	0.00	26.70	3	326	0.92%
2022/08/08	1	27.40	1	27.30	27.20	0	271	0.00%
2022/08/02	11	25.67	0	0.00	25.45	11	216	5.09%
2022/07/14	0	0.00	1	22.75	23.25	-1	217	-0.46%
2022/07/13	1	23.20	0	0.00	22.80	1	218	0.46%
2022/06/02	1	26.15	1	26.60	26.65	0	358	0.00%
2022/05/16	0	0.00	5	25.04	25.00	-5	396	-1.26%
2022/04/07	0	29.90	0	0.00	28.95	0	513	0.00%
2022/03/31	0	30.25	0	0.00	30.60	0	523	0.00%
2022/03/15	0	0.00	1	28.65	28.55	-1	654	-0.15%
2022/03/09	0	29.30	0	0.00	27.40	0	1,304	0.00%
2022/01/26	1	29.00	0	0.00	29.10	1	2,744	0.04%
2022/01/25	1	29.55	0	0.00	28.90	1	2,816	0.04%
2022/01/10	0	0.00	1	31.35	31.30	-1	3,664	-0.03%
2021/12/29	0	0.00	10	33.37	33.40	-10	3,662	-0.27%
2021/12/28	0	0.00	2	33.40	33.40	-2	3,656	-0.05%
2021/12/27	0	0.00	1	33.50	33.70	-1	3,656	-0.03%
2021/12/15	5	33.85	2	33.88	33.85	3	3,653	0.08%
2021/12/13	1	33.70	0	0.00	33.60	1	3,618	0.03%
2021/12/10	1	34.70	1	34.90	34.95	0	3,587	0.00%
2021/12/09	2	35.10	2	34.20	34.20	0	3,558	0.00%
2021/12/08	2	34.88	5	34.85	34.80	-3	3,537	-0.08%
2021/12/07	28	36.27	8	35.98	35.55	20	3,469	0.58%
2021/12/06	2	37.10	0	0.00	39.45	2	3,108	0.06%
2021/12/03	0	0.00	2	35.80	35.90	-2	2,936	-0.07%
2021/12/02	1	35.90	1	34.40	34.60	0	2,878	0.00%
2021/11/26	0	0.00	1	32.90	32.70	-1	2,745	-0.04%
2021/11/25	1	35.10	0	0.00	34.40	1	2,705	0.04%
2021/11/18	6	35.73	8	35.94	34.75	-2	2,519	-0.08%
2021/11/17	8	35.13	1	34.90	34.80	7	2,397	0.29%
2021/11/16	5	34.35	1	34.30	34.10	4	2,319	0.17%
2021/11/11	0	0.00	19	32.53	31.90	-19	2,325	-0.82%
2021/11/10	2	35.20	0	0.00	35.00	2	2,213	0.09%
2021/11/09	0	0.00	0	34.50	34.50	0	2,116	0.00%
2021/11/08	0	0.00	1	35.25	34.25	-1	2,067	-0.05%
2021/11/05	18	35.88	0	0.00	35.25	18	2,014	0.89%
2021/11/04	21	33.97	22	33.88	34.00	-1	1,745	-0.06%
2021/11/02	0	0.00	11	32.40	31.60	-11	1,586	-0.69%
2021/11/01	0	0.00	7	34.42	34.15	-7	1,509	-0.46%
2021/10/29	38	33.10	55	33.37	33.80	-17	1,382	-1.23%
2021/10/28	2	32.93	0	0.00	32.85	2	1,272	0.16%
2021/10/27	39	33.22	16	32.61	33.25	23	1,201	1.91%
2021/10/26	1	31.15	0	0.00	31.50	1	988	0.10%
2021/10/25	7	31.04	7	31.41	31.35	0	928	0.00%
2021/10/12	6	28.30	6	27.45	27.50	0	667	0.00%
2021/10/07	0	0.00	1	27.00	26.95	-1	634	-0.16%
2021/09/27	0	0.00	1	28.00	28.20	-1	831	-0.12%
2021/09/16	0	0.00	2	27.58	27.50	-2	810	-0.25%
2021/09/15	0	0.00	1	27.90	27.90	-1	835	-0.12%
2021/09/14	2	27.20	0	0.00	27.40	2	822	0.24%
2021/08/26	0	0.00	2	25.45	25.50	-2	786	-0.25%
2021/08/19	2	27.43	0	0.00	26.90	2	758	0.26%
2021/08/18	1	26.90	0	0.00	26.95	1	674	0.15%
2021/08/09	0	0.00	1	26.40	26.35	-1	670	-0.15%
2021/07/05	5	26.55	0	0.00	26.70	5	2,039	0.25%
2021/06/30	0	25.00	0	0.00	25.15	0	2,186	0.00%
2021/06/28	0	0.00	10	25.20	25.15	-10	2,279	-0.44%
2021/06/18	0	0.00	0.5	26.00	26.10	-0.5	2,263	-0.02%
2021/06/17	0	0.00	1	26.00	26.15	-1	2,267	-0.04%
2021/06/16	0	0.00	1.1	25.84	25.90	-1.1	2,280	-0.05%
2021/06/15	0	0.00	10.4	25.70	25.70	-10.4	2,293	-0.45%
2021/06/01	0	0.00	1	26.10	26.50	-1	2,363	-0.04%
2021/05/26	0	0.00	5	25.50	25.40	-5	2,356	-0.21%
2021/05/25	6	25.62	0	0.00	25.50	6	2,356	0.25%
2021/05/18	0	0.00	10	22.80	24.15	-10	2,363	-0.42%
2021/05/14	0	0.00	2	24.73	24.45	-2	2,341	-0.09%
2021/05/04	10	26.70	20	28.50	27.00	-10	2,197	-0.46%
2021/05/03	20	29.10	5	29.80	28.70	15	2,165	0.69%
2021/04/27	10	30.80	0	0.00	31.15	10	2,008	0.50%
2021/04/22	5	30.60	10	30.46	29.95	-5	1,961	-0.25%
2021/04/21	5	31.05	1	30.85	30.90	4	1,936	0.21%
2021/04/20	15	30.63	14	31.21	31.30	1	1,918	0.05%
2021/04/19	3	30.58	2	30.60	30.45	1	1,892	0.05%
2021/04/16	5	31.70	5	31.55	31.65	0	1,847	0.00%
2021/04/15	1	31.90	1	32.20	31.85	0	1,814	0.00%
2021/04/14	1	30.40	4	32.19	31.85	-3	1,778	-0.17%
2021/04/13	7	35.69	15	33.81	33.50	-8	1,694	-0.47%
2021/04/12	9	34.94	1	34.65	35.90	8	1,442	0.55%
2021/04/09	8	32.16	32	32.20	32.65	-24	1,191	-2.01%
2021/04/08	12	29.50	1	28.35	29.70	11	830	1.33%
2021/04/07	1	28.40	1	28.30	28.45	0	715	0.00%
2021/04/06	3	27.70	10	27.80	27.85	-7	691	-1.01%
2021/04/01	17	27.92	31	28.78	28.00	-14	668	-2.09%
2021/03/29	10	26.47	0	0.00	26.55	10	586	1.70%
2021/03/25	10	26.25	0	0.00	25.90	10	664	1.51%
2021/03/24	0	0.00	6	26.54	26.50	-6	676	-0.89%
2021/03/23	0	0.00	5	27.20	27.05	-5	669	-0.75%
2021/03/17	16	27.94	20	28.15	27.60	-4	649	-0.62%
2021/03/16	0	27.20	0	0.00	26.40	0	599	0.00%
2021/03/10	10	26.50	0	0.00	26.30	10	655	1.53%
2021/03/09	10	25.80	0	0.00	25.75	10	682	1.46%
2021/03/08	2	26.45	0	0.00	25.90	2	807	0.25%
2021/03/05	0	27.84	0	0.00	26.05	0	841	0.00%
2021/03/03	10	26.43	1	26.15	26.60	9	886	1.01%
2021/02/24	0	0.00	1	27.30	26.90	-1	1,002	-0.10%
2021/02/23	0	0.00	1	27.20	27.20	-1	1,067	-0.09%
2021/02/22	1	27.35	5	27.47	27.30	-4	1,083	-0.37%
2021/02/04	1	25.10	0	0.00	24.85	1	1,089	0.09%
2021/01/28	0	0.00	20	25.55	25.45	-20	1,192	-1.68%
2021/01/25	5	26.05	1	26.05	26.00	4	1,203	0.33%
2021/01/05	10	28.60	0	0.00	28.65	10	1,161	0.86%
2020/12/31	10	28.50	1	28.50	28.45	9	1,152	0.78%
2020/12/24	0	0.00	5	27.90	27.95	-5	1,125	-0.44%
2020/12/23	0	0.00	1	28.00	27.85	-1	1,122	-0.09%
2020/12/22	1	28.85	0	0.00	27.75	1	1,129	0.09%
2020/12/21	143	29.19	145	29.49	29.00	-2	1,119	-0.18%	大買/大賣/
2020/12/18	0	0.00	1	29.10	29.25	-1	1,057	-0.09%
2020/12/10	0	0.00	2	28.85	28.45	-2	1,065	-0.19%
2020/12/02	25	29.55	26	30.92	29.50	-1	1,024	-0.10%
2020/11/30	2	28.65	0	0.00	28.65	2	962	0.21%
2020/11/24	10	27.60	0	0.00	27.20	10	897	1.11%
2020/11/20	1	27.70	1	27.95	28.00	0	899	0.00%
2020/11/19	0	0.00	1	26.95	27.50	-1	859	-0.12%
2020/11/12	0	0.00	10	25.90	25.85	-10	969	-1.03%
2020/11/10	0	0.00	10	25.55	25.50	-10	1,219	-0.82%
2020/11/09	10	26.45	0	0.00	26.10	10	1,323	0.76%
2020/11/06	5	25.20	0	0.00	25.25	5	1,305	0.38%
2020/10/30	1	24.80	0	0.00	24.50	1	1,562	0.06%
2020/10/23	1	25.85	0	0.00	26.00	1	1,553	0.06%
2020/10/21	0	0.00	10	26.40	26.25	-10	1,578	-0.63%
2020/10/20	10	26.00	0	0.00	25.95	10	1,594	0.63%
2020/09/17	0	0.00	1	27.70	27.65	-1	2,074	-0.05%
2020/09/16	1	27.60	0	0.00	27.60	1	2,085	0.05%
2020/09/10	10	28.85	0	0.00	28.25	10	2,134	0.47%
2020/09/09	10	28.83	0	0.00	28.75	10	2,127	0.47%
2020/08/20	1	27.60	0	0.00	27.50	1	1,899	0.05%
2020/08/19	1	29.75	0	0.00	29.75	1	1,850	0.05%
2020/08/17	1	31.25	5	31.25	31.00	-4	1,791	-0.22%
2020/08/14	5	31.95	1	32.45	32.00	4	1,745	0.23%
2020/08/13	2	32.05	1	32.00	32.55	1	1,539	0.06%
2020/08/12	0	0.00	4	28.56	29.60	-4	1,429	-0.28%
2020/08/11	2	28.28	5	27.75	27.70	-3	1,390	-0.22%
2020/08/10	69	30.45	78	31.08	30.50	-9	1,343	-0.67%
2020/08/07	3	29.17	10	29.25	29.25	-7	1,207	-0.58%
2020/07/31	0	0.00	20	25.10	25.05	-20	1,167	-1.71%
2020/07/29	1	24.30	0	0.00	24.70	1	1,173	0.09%
2020/07/14	0	0.00	2	27.70	27.65	-2	1,311	-0.15%
2020/07/10	1	28.50	1	28.20	28.25	0	1,299	0.00%
2020/07/07	1	33.60	3	30.33	30.75	-2	1,242	-0.16%
2020/07/06	1	33.00	1	30.50	32.45	0	1,188	0.00%
2020/07/03	13	29.03	11	29.90	30.00	2	1,105	0.18%
2020/07/02	0	0.00	1	28.05	28.50	-1	1,046	-0.10%
2020/07/01	1	27.90	1	28.60	27.55	0	1,015	0.00%
2020/06/29	0	0.00	5	26.50	26.30	-5	953	-0.52%
2020/06/24	1	27.80	1	27.15	27.15	0	940	0.00%
2020/06/23	0	0.00	2	26.60	27.10	-2	869	-0.23%
2020/06/22	1	26.25	0	0.00	26.25	1	853	0.12%
2020/06/19	0	0.00	4	26.76	27.35	-4	826	-0.48%
2020/06/17	3	24.85	0	0.00	24.80	3	787	0.38%
2020/06/04	0	0.00	20	24.50	25.00	-20	855	-2.34%
2020/06/03	0	0.00	1	24.25	24.40	-1	857	-0.12%
2020/06/02	1	24.10	0	0.00	24.10	1	856	0.12%
2020/06/01	1	24.10	0	0.00	24.20	1	855	0.12%
2020/05/29	6	23.98	0	0.00	23.85	6	853	0.70%
2020/05/27	21	23.76	0	0.00	24.25	21	851	2.47%
2020/05/22	1	23.50	1	23.75	23.65	0	847	0.00%
2020/05/14	2	25.20	0	0.00	25.20	2	875	0.23%
2020/05/12	0	27.80	0	0.00	26.10	0	890	0.00%
2020/05/11	0	0.00	2	26.00	26.05	-2	886	-0.23%
2020/05/08	7	25.63	3	25.33	25.30	4	877	0.46%
2020/05/06	1	25.40	0	0.00	25.05	1	883	0.11%
2020/05/05	0	0.00	2	25.75	25.50	-2	905	-0.22%
2020/04/30	2	25.90	0	0.00	26.00	2	944	0.21%
2020/04/29	2	25.55	0	0.00	26.05	2	956	0.21%
2020/04/28	1	26.15	0	0.00	25.10	1	945	0.11%
2020/04/27	2	24.75	0	0.00	24.75	2	880	0.23%
2020/04/22	0	0.00	2	21.10	21.40	-2	825	-0.24%
2020/04/13	2	22.05	0	0.00	21.30	2	874	0.23%
2020/04/09	0	0.00	2	21.00	20.70	-2	869	-0.23%
2020/04/08	2	19.48	20	19.34	20.70	-18	854	-2.11%
2020/04/07	0	0.00	20	18.93	18.85	-20	850	-2.35%
2020/04/01	1	17.95	0	0.00	18.05	1	863	0.12%
2020/03/26	15	17.27	1	17.60	17.85	14	851	1.64%
2020/03/25	5	17.95	0	0.00	17.80	5	846	0.59%
2020/03/24	27	17.03	6	17.30	17.00	21	839	2.50%
2020/03/23	0	0.00	1	16.75	16.70	-1	834	-0.12%
2020/03/13	16	19.75	32	19.75	20.20	-16	766	-2.09%
2020/03/12	4	21.83	0	0.00	21.90	4	736	0.54%
2020/03/11	4	24.20	0	0.00	23.55	4	724	0.55%
2020/03/09	8	24.15	0	0.00	23.50	8	728	1.10%
2020/02/25	1	26.80	0	0.00	26.85	1	721	0.14%
2020/02/20	1	28.60	0	0.00	28.10	1	714	0.14%
2020/02/14	0	0.00	1	27.20	27.80	-1	682	-0.15%
2020/02/12	1	26.95	5	26.70	27.90	-4	715	-0.56%
2020/02/11	1	26.50	0	0.00	26.30	1	687	0.15%
2020/02/10	10	26.10	1	26.10	26.15	9	681	1.32%
2020/02/07	0	0.00	5	26.70	26.30	-5	679	-0.74%
2020/02/06	0	0.00	5	26.65	27.10	-5	671	-0.75%
2020/02/05	2	26.30	1	25.45	25.70	1	650	0.15%
2020/02/04	4	24.54	0	0.00	24.80	4	619	0.65%
2020/01/31	1	24.80	0	0.00	24.45	1	584	0.17%
2020/01/08	10	30.50	10	30.20	30.15	0	629	0.00%
2020/01/03	10	35.10	0	0.00	34.60	10	619	1.61%
2020/01/02	10	35.40	0	0.00	35.10	10	635	1.57%
2019/12/23	0	0.00	1	34.60	34.10	-1	633	-0.16%
2019/12/11	10	34.10	0	0.00	34.10	10	725	1.38%
2019/12/09	0	0.00	10	34.25	33.75	-10	738	-1.35%
2019/12/04	10	34.70	0	0.00	34.45	10	832	1.20%
2019/12/03	10	34.55	5	34.50	34.50	5	858	0.58%
2019/11/25	0	0.00	1	34.55	34.20	-1	987	-0.10%
2019/11/22	1	34.65	0	0.00	34.50	1	1,002	0.10%
2019/11/15	6	33.88	0	0.00	33.80	6	1,182	0.51%
2019/11/12	0	0.00	5	33.70	33.95	-5	1,205	-0.41%
2019/11/11	0	0.00	5	34.00	33.95	-5	1,215	-0.41%
2019/11/07	0	0.00	3	37.77	38.20	-3	1,247	-0.24%
2019/10/29	0	0.00	2	40.35	39.95	-2	1,380	-0.14%
2019/10/25	2	39.18	1	38.85	38.70	1	1,393	0.07%
2019/10/09	1	37.80	5	37.05	37.60	-4	1,732	-0.23%
2019/10/03	1	40.00	1	40.00	40.00	0	1,977	0.00%
2019/10/01	0	0.00	5	40.20	40.60	-5	2,057	-0.24%
2019/09/24	0	0.00	1	42.95	42.10	-1	2,223	-0.04%
2019/09/18	1	40.80	0	0.00	40.85	1	2,276	0.04%
2019/09/06	0	0.00	1	44.20	43.85	-1	2,363	-0.04%
2019/09/04	0	0.00	10	43.20	43.35	-10	2,420	-0.41%
2019/09/03	0	0.00	1	44.15	43.20	-1	2,445	-0.04%
2019/08/30	1	42.75	0	0.00	42.50	1	2,494	0.04%
2019/08/29	25	43.00	5	43.20	42.85	20	2,513	0.80%
2019/08/28	109	43.42	125	44.68	43.20	-16	2,527	-0.63%	大買/大賣/
2019/08/26	74	42.31	0	0.00	41.70	74	2,538	2.92%
2019/08/23	3	44.58	13	44.83	43.70	-10	2,566	-0.39%
2019/08/22	6	44.90	13	44.85	44.60	-7	2,623	-0.27%
2019/08/21	8	43.43	62	43.42	44.50	-54	2,624	-2.06%
2019/08/20	1	42.65	1	43.30	43.30	0	2,681	0.00%
2019/08/16	4	41.70	0	0.00	41.55	4	2,947	0.14%
2019/08/13	1	41.60	0	0.00	40.80	1	3,129	0.03%
2019/08/12	3	43.20	7	42.80	42.85	-4	3,154	-0.13%
2019/08/06	5	43.55	1	42.10	43.55	4	3,332	0.12%
2019/08/05	1	43.70	5	43.80	43.65	-4	3,396	-0.12%
2019/08/02	1	45.05	1	45.20	45.05	0	3,542	0.00%
2019/07/31	10	45.40	0	0.00	45.85	10	3,838	0.26%
2019/07/30	5	45.10	0	0.00	45.35	5	3,850	0.13%
2019/07/29	1	48.00	0	0.00	48.00	1	3,846	0.03%
2019/07/26	5	48.44	2	48.40	48.40	3	3,884	0.08%
2019/07/25	6	49.02	3	49.38	48.85	3	3,917	0.08%
2019/07/24	3	48.75	0	0.00	49.00	3	3,948	0.08%
2019/07/23	0	0.00	2	48.78	47.90	-2	3,961	-0.05%
2019/07/22	2	47.98	0	0.00	48.00	2	4,011	0.05%
2019/07/15	0	0.00	1	48.40	48.65	-1	4,356	-0.02%
2019/07/12	2	48.70	7	48.44	48.00	-5	4,391	-0.11%
2019/07/11	18	47.80	0	0.00	47.85	18	4,432	0.41%
2019/07/10	0	0.00	37	46.32	48.30	-37	4,506	-0.82%
2019/07/09	3	46.30	3	46.17	45.90	0	4,599	0.00%
2019/07/08	0	0.00	1	45.30	45.10	-1	4,576	-0.02%
2019/07/05	4	45.70	1	45.65	45.45	3	4,608	0.07%
2019/07/04	1	44.75	0	0.00	44.70	1	4,596	0.02%
2019/07/03	1	46.90	1	46.40	45.80	0	4,716	0.00%
2019/07/01	0	0.00	1	45.40	45.00	-1	4,738	-0.02%
2019/06/28	5	44.20	0	0.00	44.30	5	4,799	0.10%
2019/06/27	1	44.50	4	44.55	44.40	-3	4,872	-0.06%
2019/06/26	2	44.80	6	45.47	44.80	-4	4,944	-0.08%
2019/06/25	4	45.09	1	45.15	44.70	3	5,071	0.06%
2019/06/24	1	44.15	0	0.00	44.10	1	5,084	0.02%
2019/06/21	1	44.45	6	44.61	43.80	-5	5,157	-0.10%
2019/06/20	36	44.40	37	44.64	44.40	-1	5,284	-0.02%
2019/06/19	4	44.63	5	44.36	44.35	-1	5,425	-0.02%
2019/06/18	0	0.00	1	43.40	43.15	-1	5,637	-0.02%
2019/06/17	0	0.00	1	43.90	43.55	-1	5,885	-0.02%
2019/06/13	13	44.76	0	0.00	44.00	13	6,020	0.22%
2019/06/12	3	44.30	0	0.00	44.15	3	6,007	0.05%
2019/06/10	13	44.37	2	43.48	44.55	11	6,243	0.18%
2019/06/05	4	42.06	3	42.78	42.00	1	6,525	0.02%
2019/06/04	31	42.55	2	42.40	42.40	29	6,543	0.44%
2019/06/03	136	42.69	0	0.00	42.65	136	6,543	2.08%	大買/鉅額交易
2019/05/31	27	43.78	3	44.17	43.80	24	6,553	0.37%
2019/05/30	2	43.30	0	0.00	43.90	2	6,556	0.03%
2019/05/29	3	43.60	70	43.66	43.75	-67	6,527	-1.03%
2019/05/28	9	42.20	40	42.74	43.65	-31	6,478	-0.48%
2019/05/27	7	42.54	12	42.20	42.50	-5	6,514	-0.08%
2019/05/24	381	43.35	375	43.60	43.15	6	6,494	0.09%	大買/大賣/
2019/05/23	1	42.10	109	42.19	42.80	-108	6,342	-1.70%	大賣/鉅額交易
2019/05/22	0	0.00	5	41.73	42.80	-5	6,384	-0.08%
2019/05/21	12	40.05	21	39.31	40.40	-9	6,335	-0.14%
2019/05/17	5	41.04	15	41.38	41.70	-10	6,326	-0.16%
2019/05/16	166	43.20	156	44.07	41.85	10	6,289	0.16%	大買/大賣/
2019/05/15	0	0.00	7	43.26	43.05	-7	6,188	-0.11%
2019/05/13	5	41.10	0	0.00	41.95	5	6,171	0.08%
2019/05/10	10	42.22	10	40.83	40.95	0	6,127	0.00%
2019/05/09	8	43.54	35	43.44	42.95	-27	6,003	-0.45%
2019/05/08	12	47.49	2	49.00	46.70	10	5,929	0.17%
2019/05/07	1	49.45	1	49.85	49.90	0	5,910	0.00%
2019/05/06	20	49.86	10	49.70	48.80	10	6,017	0.17%
2019/05/03	11	51.65	16	51.44	51.40	-5	5,969	-0.08%
2019/05/02	13	50.55	0	0.00	51.40	13	5,922	0.22%
2019/04/30	12	48.43	20	48.37	49.90	-8	5,876	-0.14%
2019/04/29	15	49.94	15	49.33	48.80	0	5,769	0.00%
2019/04/26	8	52.00	2	52.15	51.20	6	5,705	0.11%
2019/04/25	35	52.29	29	53.84	52.10	6	5,611	0.11%
2019/04/24	0	0.00	28	51.97	53.90	-28	5,500	-0.51%
2019/04/23	12	50.04	0	0.00	49.80	12	5,336	0.22%
2019/04/22	17	51.19	0	0.00	51.20	17	5,295	0.32%
2019/04/19	6	53.93	10	52.10	51.90	-4	5,292	-0.08%
2019/04/17	5	53.80	0	0.00	52.70	5	5,232	0.10%
2019/04/16	15	51.43	14	51.27	51.90	1	5,191	0.02%
2019/04/15	5	50.00	2	50.35	50.10	3	5,104	0.06%
2019/04/12	5	48.15	0	0.00	48.40	5	4,984	0.10%
2019/04/11	9	46.93	1	47.20	47.65	8	5,022	0.16%
2019/04/10	6	46.55	0	0.00	46.80	6	5,012	0.12%
2019/04/09	0	0.00	15	46.10	46.00	-15	4,977	-0.30%
2019/04/03	1	50.50	0	0.00	50.30	1	4,758	0.02%
2019/04/02	5	51.00	0	0.00	51.20	5	4,706	0.11%
2019/04/01	0	0.00	11	51.49	51.30	-11	4,630	-0.24%
2019/03/29	27	50.71	0	0.00	50.00	27	4,545	0.59%
2019/03/28	16	52.13	25	51.22	50.30	-9	4,454	-0.20%
2019/03/26	21	50.09	15	49.78	49.50	6	4,217	0.14%
2019/03/25	10	49.30	25	49.25	50.20	-15	4,138	-0.36%
2019/03/22	4	48.41	28.9	49.72	48.30	-24.9	3,984	-0.62%
2019/03/21	13	48.94	0	0.00	49.00	13	3,879	0.34%
2019/03/20	15	46.87	6	47.00	48.30	9	3,626	0.25%
2019/03/18	10	43.40	1	43.00	43.60	9	3,400	0.26%
2019/03/15	2	41.35	1	42.00	42.00	1	3,361	0.03%
2019/03/14	8	40.98	18	42.20	40.90	-10	3,312	-0.30%
2019/03/13	1	40.30	2	40.50	41.00	-1	3,114	-0.03%
2019/03/12	1	39.00	25	39.37	39.00	-24	3,012	-0.80%
2019/03/11	58	40.04	37	40.91	39.60	21	2,928	0.72%
2019/03/08	1	37.00	1	38.00	38.50	0	2,634	0.00%
2019/03/07	5	38.00	0	0.00	37.35	5	2,581	0.19%
2019/03/05	1	37.60	9	38.07	37.90	-8	2,509	-0.32%
2019/03/04	0	0.00	1	37.25	37.20	-1	2,451	-0.04%
2019/02/27	8	36.84	4	36.74	36.95	4	2,430	0.16%
2019/02/26	8	38.18	4	38.10	37.25	4	2,397	0.17%
2019/02/25	0	0.00	3	38.08	38.50	-3	2,286	-0.13%
2019/02/22	2	37.00	1	37.05	37.50	1	2,208	0.05%
2019/02/21	1	38.00	10	38.23	37.05	-9	2,154	-0.42%
2019/02/20	2	37.23	6	37.33	37.10	-4	1,988	-0.20%
2019/02/19	35	36.81	11	37.18	36.30	24	1,911	1.26%
2019/02/18	11	36.45	1	36.00	36.30	10	1,843	0.54%
2019/02/15	1	36.00	0	0.00	35.50	1	1,805	0.06%
2019/02/13	1	37.00	0	0.00	36.25	1	1,741	0.06%
2019/02/12	1	38.00	2	38.85	37.30	-1	1,702	-0.06%
2019/01/30	1	36.90	1	38.00	37.40	0	1,579	0.00%
2019/01/29	0	0.00	20	37.17	37.30	-20	1,529	-1.31%
2019/01/28	0	0.00	10	36.84	37.05	-10	1,417	-0.71%
2019/01/25	5	33.70	4	33.65	33.70	1	1,267	0.08%
2019/01/24	2	31.75	1	32.00	31.70	1	1,109	0.09%
2019/01/23	0	0.00	3	31.53	31.50	-3	1,091	-0.27%
2019/01/17	1	31.00	10	31.20	30.80	-9	1,038	-0.87%
2019/01/16	3	31.72	1	31.60	31.60	2	1,022	0.20%
2019/01/15	11	31.95	1	31.55	31.60	10	1,008	0.99%
2019/01/14	0	0.00	1	31.85	31.40	-1	976	-0.10%
2019/01/11	0	0.00	1	32.60	31.95	-1	963	-0.10%
2019/01/10	0	0.00	1	30.90	31.80	-1	918	-0.11%
2019/01/09	1	31.00	10	32.05	30.85	-9	890	-1.01%
2019/01/08	13	31.75	2	33.00	31.40	11	819	1.34%
2019/01/07	21	31.83	1	32.00	31.30	20	738	2.71%
2019/01/04	1	30.00	1	31.00	31.30	0	686	0.00%
2019/01/03	1	31.00	1	32.00	30.30	0	638	0.00%
2019/01/02	0	0.00	2	30.50	30.45	-2	542	-0.37%
2018/12/28	2	29.50	1	29.30	29.15	1	491	0.20%
2018/12/27	0	0.00	31	28.47	28.60	-31	475	-6.51%
2018/12/26	4	28.66	5	28.76	27.90	-1	466	-0.21%
2018/12/25	85	29.07	53	29.35	28.80	32	452	7.07%
2018/12/24	0	0.00	2	28.50	29.35	-2	429	-0.47%
2018/12/21	1	27.00	6	27.40	27.60	-5	411	-1.21%
2018/12/20	1	27.85	0	0.00	27.60	1	405	0.25%
2018/12/18	1	29.00	0	0.00	28.75	1	395	0.25%
2018/12/17	20	29.79	0	0.00	29.70	20	385	5.19%
2018/12/14	5	29.59	28	29.39	30.05	-23	371	-6.19%
2018/12/13	9	29.39	0	0.00	29.20	9	309	2.91%
2018/12/12	49	29.22	49	29.39	29.30	0	300	0.00%
2018/12/11	0	0.00	2	29.25	29.30	-2	222	-0.90%
2018/12/10	65	27.94	63	28.87	27.60	2	179	1.11%
2018/12/07	0	0.00	3	27.73	28.80	-3	121	-2.48%
2018/12/06	2	26.35	1	27.05	26.20	1	99	1.01%
2018/11/29	0	0.00	1	26.00	25.50	-1	126	-0.79%
2018/11/23	1	25.00	0	0.00	25.30	1	131	0.76%
2018/11/15	0	0.00	1	26.00	25.50	-1	138	-0.72%
2018/10/11	2	24.40	1	25.50	25.70	1	141	0.70%
2018/09/19	1	26.00	0	0.00	26.15	1	162	0.61%
2018/09/18	0	0.00	1	26.50	26.30	-1	162	-0.61%
2018/09/11	1	25.50	0	0.00	25.70	1	157	0.63%
2018/09/07	1	26.50	8	27.54	26.05	-7	150	-4.64%
2018/09/06	0	0.00	6	26.05	25.95	-6	124	-4.82%
2018/07/23	0	0.00	4	26.60	26.85	-4	175	-2.28%
2018/07/19	0	0.00	6	26.70	26.85	-6	176	-3.39%
2018/06/29	5	27.70	5	28.50	27.55	0	143	0.00%
2018/06/12	2	26.50	0	0.00	26.75	2	115	1.73%
2018/06/08	8	27.46	0	0.00	26.95	8	114	7.01%