時碩工業 (4566)-永豐金-內湖券商分點個股進出

台股 » 個股 » 時碩工業 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

時碩工業

(4566)

可現股當沖

股價
77.6
漲跌
▲0.2
漲幅
+0.26%
成交量
3,796張
產業
上市電機機械類股
98人加入追蹤

立即追蹤
本地時間:14:30(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

時碩工業 (4566)籌碼相關－永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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
2024/12/11	0	0.00	8	76.33	77.40	-8	3,510	-0.23%
2024/12/10	0	75.90	0	0.00	76.40	0	3,758	0.00%
2024/12/09	6	76.43	1	76.10	75.20	5	4,041	0.12%
2024/12/04	1	77.80	0	0.00	77.50	1	4,370	0.02%
2024/12/03	0	0.00	1	80.60	78.50	-1	4,468	-0.02%
2024/11/29	0	0.00	1	77.20	77.40	-1	4,933	-0.02%
2024/11/28	7	76.47	0	0.00	76.20	7	5,044	0.14%
2024/11/27	2	78.55	7	80.77	76.80	-5	5,181	-0.10%
2024/11/26	0	0.00	1	82.40	80.30	-1	5,432	-0.02%
2024/11/22	2	80.10	0	0.00	80.20	2	5,516	0.04%
2024/11/20	2	79.20	0	0.00	78.40	2	5,706	0.04%
2024/11/19	1	79.80	0	0.00	80.10	1	5,841	0.02%
2024/11/18	2	79.60	2	80.90	79.30	0	5,996	0.00%
2024/11/14	4	78.65	4	79.98	78.40	0	6,616	0.00%
2024/11/12	0	0.00	3	81.57	81.00	-3	7,411	-0.04%
2024/11/08	8	86.05	7	84.06	83.90	1	7,972	0.01%
2024/11/07	10	86.04	13	86.29	86.20	-3	8,200	-0.04%
2024/11/06	2	86.50	2	85.30	85.10	0	8,380	0.00%
2024/11/05	3	85.07	2	87.00	85.10	1	8,451	0.01%
2024/11/04	2	85.10	0	0.00	85.00	2	8,558	0.02%
2024/11/01	1	85.80	1	85.90	86.60	0	8,642	0.00%
2024/10/30	2	87.00	2	86.30	86.40	0	8,692	0.00%
2024/10/29	1	87.40	1	86.60	85.70	0	8,818	0.00%
2024/10/28	3	87.83	2	86.95	87.10	1	8,875	0.01%
2024/10/25	3	88.97	20.7	88.23	88.30	-17.7	8,928	-0.20%
2024/10/24	26	88.25	2	88.45	87.80	24	9,045	0.27%
2024/10/23	28	90.98	26	91.97	90.30	2	9,183	0.02%
2024/10/22	42	92.60	38	93.38	92.40	4	9,377	0.04%
2024/10/21	4	94.28	5	94.78	94.00	-1	9,719	-0.01%
2024/10/18	28	96.46	24	94.32	92.60	4	9,892	0.04%
2024/10/17	33	89.58	35	94.34	94.90	-2	9,524	-0.02%
2024/10/16	21	85.12	21	86.29	86.30	0	9,705	0.00%
2024/10/11	1	86.30	0	0.00	86.20	1	10,822	0.01%
2024/10/09	0	89.00	0	0.00	88.20	0	11,165	0.00%
2024/10/08	3	89.33	3	89.23	89.40	0	11,258	0.00%
2024/10/07	0	0.00	2	88.05	90.30	-2	11,299	-0.02%
2024/10/04	6	86.87	3	87.70	86.00	3	11,311	0.03%
2024/10/01	1	90.30	0	0.00	90.10	1	11,333	0.01%
2024/09/27	4	92.95	12	94.77	92.40	-8	11,638	-0.07%
2024/09/26	6	93.12	1	92.80	92.80	5	11,706	0.04%
2024/09/25	2	94.00	4	94.53	95.40	-2	11,974	-0.02%
2024/09/24	5	89.08	4	88.43	89.20	1	12,122	0.01%
2024/09/23	1	91.10	0	0.00	90.30	1	12,275	0.01%
2024/09/20	3	93.90	5	91.68	90.60	-2	12,639	-0.02%
2024/09/19	6	91.70	5	90.56	92.00	1	12,931	0.01%
2024/09/18	2	90.35	1	89.50	89.30	1	13,067	0.01%
2024/09/16	3.1	90.50	3	91.23	90.30	0.1	13,587	0.00%
2024/09/13	3.1	89.42	5	91.36	90.50	-2	13,973	-0.01%
2024/09/12	2	94.40	7	93.10	92.00	-5	14,263	-0.04%
2024/09/11	24	91.12	9	92.13	89.30	15	14,755	0.10%
2024/09/10	43	96.74	47	94.93	95.10	-4	14,911	-0.03%
2024/09/09	8.1	89.05	7.5	88.40	90.70	0.6	14,863	0.00%
2024/09/06	49.5	93.39	44	90.28	89.90	5.4	15,046	0.04%
2024/09/05	37	95.81	39	96.65	95.40	-2	15,103	-0.01%
2024/09/04	85.1	92.60	25	94.22	93.30	60.1	15,181	0.40%
2024/09/03	24	98.40	67	100.10	96.50	-43	15,590	-0.28%
2024/09/02	7	99.90	22	100.68	100.50	-15	15,773	-0.10%
2024/08/30	55	95.82	55	98.99	95.70	0	15,814	0.00%
2024/08/29	6	99.25	5	98.98	98.70	1	16,074	0.01%
2024/08/28	3	99.93	5	99.04	99.20	-2	16,287	-0.01%
2024/08/27	1	96.20	2	94.70	95.30	-1	16,205	-0.01%
2024/08/26	4	96.35	3	93.80	93.20	1	16,403	0.01%
2024/08/23	136	95.67	7	94.67	95.60	129	16,516	0.78%	大買/鉅額交易
2024/08/22	100	94.81	100	97.88	94.60	0	16,417	0.00%
2024/08/21	22	97.42	8	97.78	97.10	14	16,353	0.09%
2024/08/20	128	96.90	127	99.27	96.20	1	16,232	0.01%	大買/大賣/
2024/08/19	31	98.26	33	98.71	98.30	-2	16,105	-0.01%
2024/08/16	150	99.17	150	97.75	99.20	0	15,850	0.00%	大買/大賣/
2024/08/15	29	97.96	163	98.41	95.60	-134	15,449	-0.87%	大賣/鉅額交易
2024/08/14	32	95.98	52	95.02	95.70	-20	15,094	-0.13%
2024/08/13	87	91.42	96	92.49	91.50	-9	14,611	-0.06%
2024/08/12	68	90.20	41	90.15	92.20	27	14,202	0.19%
2024/08/09	42	85.96	41	84.60	83.90	1	14,033	0.01%
2024/08/08	11	82.35	31	81.05	82.00	-20	13,782	-0.15%
2024/08/07	6	77.02	4	81.25	82.00	2	13,582	0.01%
2024/08/06	43	78.24	17	79.19	74.60	26	13,502	0.19%
2024/08/05	6	83.68	2	81.20	79.00	4	13,355	0.03%
2024/08/02	10	88.61	16	88.41	87.50	-6	13,256	-0.05%
2024/08/01	5	93.24	3	93.37	91.20	2	13,195	0.02%
2024/07/31	8.3	90.73	7	90.03	89.50	1.3	13,046	0.01%
2024/07/30	1	90.30	0	0.00	90.30	1	12,962	0.01%
2024/07/29	7.3	94.23	13	92.42	90.10	-5.7	12,878	-0.04%
2024/07/26	112.4	94.32	19	95.70	93.70	93.4	12,732	0.73%	大買/
2024/07/23	34	101.44	31	100.10	99.70	3	12,534	0.02%
2024/07/22	154	102.28	152	111.16	101.00	2	12,279	0.02%	大買/大賣/
2024/07/19	125	111.77	125	103.84	112.00	0	11,880	0.00%	大買/大賣/
2024/07/18	13.1	102.84	6	103.08	102.00	7.1	11,532	0.06%
2024/07/17	125.4	106.46	132	105.70	106.00	-6.6	11,323	-0.06%	大買/大賣/
2024/07/16	11	99.76	102	96.54	104.50	-91	10,869	-0.84%	大賣/
2024/07/15	100	96.83	24	100.88	95.20	76	10,511	0.72%
2024/07/12	25	101.70	110	100.23	98.80	-85	10,171	-0.84%	大賣/
2024/07/11	66	100.74	75	93.90	101.00	-9	9,670	-0.09%
2024/07/10	81	89.90	19	91.47	92.00	62	9,294	0.67%
2024/07/09	67	89.10	4	87.25	87.50	63	9,169	0.69%
2024/07/08	3	89.93	12	89.36	88.90	-9	9,088	-0.10%
2024/07/05	2	92.15	6	92.05	91.00	-4	8,980	-0.04%
2024/07/04	113	91.83	122	92.91	92.30	-9	8,855	-0.10%	大買/大賣/
2024/07/03	13	95.75	4	94.48	92.10	9	8,688	0.10%
2024/07/02	1	94.50	127	94.72	93.70	-126	8,484	-1.49%	大賣/鉅額交易
2024/07/01	138	95.45	135	97.87	95.40	3	8,337	0.04%	大買/大賣/
2024/06/28	10	96.80	7	98.03	97.50	3	7,969	0.04%
2024/06/27	128	91.76	146	95.57	91.30	-18	7,602	-0.24%	大買/大賣/
2024/06/26	152	97.47	169	98.01	96.50	-17	7,394	-0.23%	大買/大賣/
2024/06/25	29	96.27	51	94.00	95.30	-22	6,979	-0.32%
2024/06/24	2	94.00	64	94.73	92.20	-62	6,592	-0.94%
2024/06/21	22	97.68	66	95.45	94.80	-44	6,390	-0.69%
2024/06/20	90	91.55	89	91.56	96.80	1	5,833	0.02%
2024/06/19	97	86.69	30	86.37	88.00	67	5,400	1.24%
2024/06/18	88	97.27	254	99.80	89.50	-166	4,987	-3.33%	大賣/鉅額交易
2024/06/17	17	93.99	26	99.35	99.40	-9	4,308	-0.21%
2024/06/14	16	84.62	10	86.58	90.40	6	3,891	0.15%
2024/06/13	152	82.63	50	84.08	82.20	102	3,626	2.81%	大買/鉅額交易
2024/06/12	161	81.55	118	81.23	83.00	43	3,387	1.27%	大買/大賣/
2024/06/11	2	79.30	44	79.38	80.10	-42	3,148	-1.33%
2024/06/07	166	81.04	190	80.88	81.20	-24	2,964	-0.81%	大買/大賣/
2024/06/06	51	78.27	54	77.06	80.10	-3	2,448	-0.12%
2024/06/05	30	73.95	47	72.87	72.90	-17	1,980	-0.86%
2024/06/04	22	74.46	29	73.90	73.90	-7	1,734	-0.40%
2024/06/03	9	71.21	10	72.70	74.90	-1	1,362	-0.07%
2024/05/31	39	68.06	12	70.16	71.90	27	1,007	2.68%
2024/05/30	41	66.88	3	66.57	65.40	38	821	4.62%
2024/05/29	40	63.43	2	63.50	63.50	38	570	6.66%
2024/05/27	0	0.00	5	57.02	57.70	-5	380	-1.32%
2024/05/24	3	56.23	3	55.90	55.60	0	343	0.00%
2024/05/23	0	0.00	1	54.50	56.10	-1	317	-0.31%
2024/05/13	0	0.00	1	51.80	51.70	-1	252	-0.40%
2024/05/10	1	50.70	0	0.00	50.90	1	246	0.40%
2024/04/11	0	0.00	1	51.70	51.40	-1	211	-0.47%
2024/04/10	1	52.40	0	0.00	52.20	1	210	0.47%
2024/03/27	0	0.00	1	52.10	52.40	-1	212	-0.47%
2024/03/26	1	51.60	1	52.30	51.50	0	211	0.00%
2024/03/22	1	51.60	0	0.00	51.50	1	209	0.48%
2024/03/01	0	0.00	1	53.90	53.20	-1	209	-0.48%
2024/02/26	1	53.30	0	0.00	53.30	1	212	0.47%
2024/02/23	1	53.10	0	0.00	52.70	1	212	0.47%
2024/02/16	0	0.00	1	52.90	53.00	-1	232	-0.43%
2024/01/31	1	51.40	1	51.40	51.30	0	228	0.00%
2024/01/18	1	51.20	2	50.80	50.70	-1	239	-0.42%
2024/01/15	1	51.90	1	52.10	51.90	0	236	0.00%
2023/12/21	1	53.00	0	0.00	52.80	1	377	0.26%
2023/12/18	1	54.60	3	55.30	53.90	-2	438	-0.46%
2023/12/15	1	54.70	0	0.00	54.00	1	433	0.23%
2023/12/05	0	0.00	1	53.90	54.00	-1	445	-0.22%
2023/11/29	1	53.20	0	0.00	53.20	1	431	0.23%
2023/11/20	0	0.00	1	53.60	53.40	-1	445	-0.22%
2023/11/16	1	52.60	0	0.00	52.80	1	460	0.22%
2023/11/03	1	50.80	0	0.00	50.50	1	503	0.20%
2023/11/01	0	0.00	1	50.30	49.70	-1	509	-0.20%
2023/10/26	1	51.10	0	0.00	50.70	1	557	0.18%
2023/10/11	1	53.20	4	53.55	52.00	-3	1,795	-0.17%
2023/10/03	4	55.70	0	0.00	55.30	4	1,933	0.21%
2023/10/02	2	56.45	4	56.90	56.50	-2	2,032	-0.10%
2023/09/28	0	0.00	2	56.65	55.90	-2	2,303	-0.09%
2023/09/27	4	55.60	5	56.48	56.40	-1	2,631	-0.04%
2023/09/26	6	56.42	7	56.00	56.00	-1	2,754	-0.04%
2023/09/25	12	56.47	11	56.85	57.00	1	2,747	0.04%
2023/09/01	0	0.00	1	53.00	52.80	-1	3,221	-0.03%
2023/08/29	5	52.86	5	52.84	52.80	0	3,256	0.00%
2023/08/14	1	51.10	0	0.00	51.60	1	3,314	0.03%
2023/08/02	8	56.01	8	57.50	56.00	0	3,445	0.00%
2023/08/01	4	58.00	0	0.00	57.90	4	3,461	0.12%
2023/07/31	4	58.30	3	59.40	58.10	1	3,496	0.03%
2023/07/28	3	58.47	0	0.00	58.00	3	3,578	0.08%
2023/07/25	1	58.70	1	59.50	59.70	0	3,841	0.00%
2023/07/24	2	59.35	0	0.00	58.80	2	3,974	0.05%
2023/07/21	1	60.10	2	60.35	60.60	-1	4,127	-0.02%
2023/07/20	69	61.05	69	59.63	61.00	0	4,352	0.00%
2023/07/19	108	65.57	106	69.03	61.10	2	4,331	0.05%	大買/大賣/
2023/07/18	1	67.70	2	67.75	67.80	-1	3,659	-0.03%
2023/07/14	0	0.00	1	62.90	62.30	-1	3,541	-0.03%
2023/07/13	1	62.00	0	0.00	62.00	1	3,675	0.03%
2023/07/12	0	0.00	5	63.14	62.90	-5	3,714	-0.13%
2023/07/11	2	64.15	0	0.00	63.80	2	3,705	0.05%
2023/07/10	31	63.14	33	64.40	63.00	-2	3,688	-0.05%
2023/07/07	6	66.62	1	67.40	65.70	5	3,630	0.14%
2023/07/06	10	69.99	10	69.10	66.50	0	3,531	0.00%
2023/07/05	3	70.37	7	70.66	72.60	-4	3,282	-0.12%
2023/07/04	27	65.89	28	63.21	66.00	-1	2,954	-0.03%
2023/07/03	2	60.90	3	60.73	60.00	-1	2,875	-0.03%
2023/06/30	1	58.80	0	0.00	58.80	1	2,852	0.04%
2023/06/29	4	60.18	0	0.00	59.60	4	2,835	0.14%
2023/06/28	1	60.30	1	60.70	60.50	0	2,806	0.00%
2023/06/27	4	61.85	4	62.00	59.10	0	2,781	0.00%
2023/06/26	1	62.70	1	60.30	62.70	0	2,717	0.00%
2023/06/21	0	0.00	1	59.50	59.60	-1	2,631	-0.04%
2023/06/20	5	57.54	4	58.68	57.50	1	2,604	0.04%
2023/06/19	22	58.21	22	58.25	58.50	0	2,587	0.00%
2023/06/16	10	59.28	11	60.05	58.80	-1	2,563	-0.04%
2023/06/15	3	57.50	2	57.40	58.70	1	2,448	0.04%
2023/06/14	1	55.10	12	54.52	54.70	-11	2,368	-0.46%
2023/06/08	1	55.40	1	55.90	55.50	0	2,368	0.00%
2023/06/05	1	54.80	1	55.80	55.80	0	2,382	0.00%
2023/05/31	0	0.00	1	54.10	54.20	-1	2,386	-0.04%
2023/05/29	1	54.60	0	0.00	54.60	1	2,388	0.04%
2023/05/24	2	56.10	2	55.90	56.00	0	2,388	0.00%
2023/05/23	4	55.00	1	55.50	55.60	3	2,380	0.13%
2023/05/22	1	55.10	0	0.00	55.20	1	2,392	0.04%
2023/05/19	1	54.10	0	0.00	54.10	1	2,407	0.04%
2023/05/18	1	55.70	1	55.40	54.30	0	2,398	0.00%
2023/05/17	3	55.07	0	0.00	55.50	3	2,377	0.13%
2023/05/09	0	0.00	7	60.37	58.60	-7	2,277	-0.31%
2023/05/08	9	62.97	8	62.33	62.30	1	2,229	0.04%
2023/05/05	4	64.75	2	64.09	64.20	2	2,197	0.09%
2023/05/04	2	65.35	1	65.90	65.30	1	2,158	0.05%
2023/05/03	3	63.97	11	64.52	63.90	-8	2,060	-0.39%
2023/05/02	16	63.55	2	63.80	63.00	14	1,976	0.71%
2023/04/28	8	66.39	11	65.56	65.00	-3	1,907	-0.16%
2023/04/27	7	64.40	4	63.93	64.40	3	1,761	0.17%
2023/04/26	4	68.10	4	67.90	64.20	0	1,619	0.00%
2023/04/25	6	67.22	2	68.35	65.70	4	1,448	0.28%
2023/04/24	6	61.42	6	62.12	64.10	0	1,204	0.00%
2023/04/21	1	60.00	0	0.00	60.10	1	1,149	0.09%
2023/04/20	2	61.80	2	62.90	61.70	0	1,117	0.00%
2023/04/19	0	0.00	1	67.00	64.40	-1	1,063	-0.09%
2023/04/18	25	63.26	30	63.93	63.90	-5	926	-0.54%
2023/04/12	9	55.51	2	55.40	55.40	7	698	1.00%
2023/04/11	0	0.00	8	55.30	55.30	-8	691	-1.16%
2023/04/10	7	56.00	1	55.50	55.20	6	687	0.87%
2023/04/07	15	54.61	14	54.86	54.40	1	661	0.15%
2023/04/06	1	56.90	2	56.55	54.80	-1	652	-0.15%
2023/03/31	0	0.00	1	51.60	56.20	-1	598	-0.17%
2023/03/29	1	51.50	0	0.00	51.60	1	557	0.18%
2023/03/27	6	53.23	6	52.90	52.90	0	567	0.00%
2023/03/23	0	0.00	1	54.50	54.40	-1	581	-0.17%
2023/03/22	1	53.70	0	0.00	53.50	1	585	0.17%
2023/03/16	1	51.10	0	0.00	51.20	1	638	0.16%
2023/03/10	0	0.00	3	54.50	53.60	-3	717	-0.42%
2023/03/09	0	0.00	1	56.60	56.40	-1	708	-0.14%
2023/03/07	3	57.00	0	0.00	56.30	3	735	0.41%
2023/02/20	5	55.14	4	55.78	55.20	1	926	0.11%
2023/02/17	0	0.00	1	54.90	55.60	-1	913	-0.11%
2023/02/13	0	0.00	1	52.50	52.30	-1	924	-0.11%
2023/01/16	0	0.00	1	51.40	51.20	-1	950	-0.11%
2023/01/12	0	0.00	1	51.40	51.10	-1	957	-0.10%
2023/01/10	1	51.40	0	0.00	51.70	1	972	0.10%
2023/01/09	1	54.40	0	0.00	54.80	1	953	0.10%
2023/01/04	4	52.98	4	52.93	53.20	0	972	0.00%
2023/01/03	1	53.00	1	52.70	53.20	0	986	0.00%
2022/12/22	1	51.10	0	0.00	51.10	1	1,036	0.10%
2022/12/20	0	0.00	2	53.80	51.70	-2	1,045	-0.19%
2022/12/19	0	0.00	1	54.70	54.10	-1	1,050	-0.10%
2022/12/16	1	54.80	0	0.00	54.60	1	1,061	0.09%
2022/12/15	0	0.00	2	56.60	56.50	-2	1,049	-0.19%
2022/12/13	8	56.78	11	57.03	56.70	-3	1,052	-0.29%
2022/12/12	0	0.00	6	56.62	56.90	-6	1,035	-0.58%
2022/12/09	0	0.00	5	54.40	54.30	-5	1,024	-0.49%
2022/12/07	1	54.20	0	0.00	54.30	1	1,077	0.09%
2022/12/06	10	56.48	1	58.20	55.70	9	1,095	0.82%
2022/12/05	0	0.00	1	57.30	57.70	-1	1,153	-0.09%
2022/12/02	3	57.30	4	58.28	57.20	-1	1,188	-0.08%
2022/12/01	7	56.76	1	56.40	56.50	6	1,158	0.52%
2022/11/30	2	55.95	1	55.90	55.80	1	1,155	0.09%
2022/11/29	16	56.29	29	56.58	56.30	-13	1,144	-1.14%
2022/11/28	1	57.90	10	57.54	57.80	-9	1,129	-0.80%
2022/11/25	4	57.30	7	57.07	57.70	-3	1,044	-0.29%
2022/11/24	13	56.65	16	56.19	56.40	-3	1,009	-0.30%
2022/11/23	16	55.49	9	55.67	55.90	7	972	0.72%
2022/11/22	6	55.78	2	55.85	56.30	4	943	0.42%
2022/11/18	6	53.00	0	0.00	52.60	6	975	0.62%
2022/11/17	0	0.00	2	53.30	53.50	-2	979	-0.20%
2022/11/16	3	52.30	0	0.00	52.30	3	986	0.30%
2022/11/14	0	0.00	1	53.30	53.10	-1	1,020	-0.10%
2022/11/11	1	53.00	0	0.00	52.40	1	1,017	0.10%
2022/11/09	1	53.70	1	55.00	53.60	0	1,006	0.00%
2022/11/08	1	54.10	0	0.00	53.50	1	1,004	0.10%
2022/11/07	1	53.30	0	0.00	53.80	1	1,011	0.10%
2022/11/04	2	52.60	1	52.50	53.30	1	1,004	0.10%
2022/11/03	2	52.10	0	0.00	52.30	2	1,000	0.20%
2022/11/02	2	52.40	0	0.00	51.80	2	998	0.20%
2022/11/01	6	51.53	0	0.00	51.50	6	991	0.60%
2022/10/28	5	49.05	5	48.30	48.60	0	981	0.00%
2022/10/06	0	0.00	15	55.34	57.00	-15	928	-1.62%
2022/09/30	0	0.00	1	52.70	52.70	-1	874	-0.11%
2022/09/28	1	51.30	0	0.00	49.85	1	859	0.12%
2022/09/26	2	53.15	0	0.00	52.30	2	835	0.24%
2022/09/22	2	55.55	2	55.30	56.80	0	803	0.00%
2022/09/21	1	56.50	0	0.00	56.40	1	792	0.13%
2022/09/20	0	0.00	1	57.60	57.40	-1	779	-0.13%
2022/09/19	7	57.03	5	57.50	56.90	2	769	0.26%
2022/09/16	5	57.76	0	0.00	57.30	5	759	0.66%
2022/09/15	1	57.80	0	0.00	57.50	1	745	0.13%
2022/09/14	3	59.83	0	0.00	58.80	3	720	0.42%
2022/09/13	22	62.29	22	61.48	61.80	0	679	0.00%
2022/09/12	2	61.90	0	0.00	61.90	2	637	0.31%
2022/09/08	1	59.40	0	0.00	59.70	1	555	0.18%
2022/09/06	0	0.00	2	56.55	55.90	-2	489	-0.41%
2022/09/05	2	55.70	0	0.00	55.70	2	476	0.42%
2022/08/26	1	57.70	1	56.50	56.50	0	457	0.00%
2022/08/04	0	0.00	3	51.80	52.00	-3	277	-1.08%
2022/08/03	1	53.60	4	53.78	52.30	-3	268	-1.12%
2022/08/02	6	52.15	1	51.90	52.80	5	225	2.21%
2022/07/29	1	49.80	0	0.00	50.10	1	185	0.54%
2022/06/08	0	0.00	1	51.10	50.60	-1	131	-0.76%
2022/06/07	1	50.60	0	0.00	50.60	1	127	0.78%
2022/02/23	0	0.00	2	44.65	45.50	-2	109	-1.82%
2022/01/10	1	48.00	0	0.00	47.10	1	105	0.95%
2022/01/06	1	48.00	0	0.00	47.85	1	103	0.97%
2021/12/27	0	0.00	3	49.00	48.75	-3	87	-3.41%
2021/11/25	3	46.60	0	0.00	45.50	3	46	6.51%
2021/07/28	0	0.00	5	48.11	48.10	-5	234	-2.13%
2021/07/06	0	0.00	1	48.80	48.60	-1	305	-0.33%
2021/06/29	5	49.20	9	47.65	47.40	-4	335	-1.19%
2021/06/28	5	49.60	5	49.32	49.15	0	333	0.00%
2021/06/25	5	51.40	5	51.10	51.20	0	328	0.00%
2021/06/22	5	44.60	0	0.00	44.50	5	288	1.73%
2021/05/18	0	0.00	1	45.00	44.55	-1	700	-0.14%
2021/05/05	0	0.00	1	51.00	50.10	-1	1,268	-0.08%
2021/04/26	1	60.00	1	59.90	59.10	0	1,384	0.00%
2021/04/20	0	0.00	4	61.90	62.50	-4	1,550	-0.26%
2021/04/19	1	58.50	0	0.00	58.40	1	1,542	0.06%
2021/04/15	1	60.00	0	0.00	60.40	1	1,567	0.06%
2021/04/14	1	59.00	0	0.00	60.10	1	1,572	0.06%
2021/04/12	2	62.25	0	0.00	61.90	2	1,595	0.13%
2021/04/09	0	0.00	1	61.20	61.20	-1	1,611	-0.06%
2021/04/07	1	63.10	0	0.00	62.90	1	1,692	0.06%
2021/04/06	1	63.00	1	63.60	63.50	0	1,695	0.00%
2021/03/25	2	60.70	0	0.00	60.40	2	1,800	0.11%
2021/03/17	5	63.58	5	62.78	62.50	0	1,802	0.00%
2021/03/16	4	64.00	2	62.90	64.20	2	1,798	0.11%
2021/03/15	0	0.00	1	61.80	61.80	-1	1,793	-0.06%
2021/03/12	1	62.10	0	0.00	61.80	1	1,790	0.06%
2021/03/11	0	0.00	1	61.50	61.00	-1	1,785	-0.06%
2021/03/09	2	61.80	0	0.00	61.60	2	1,773	0.11%
2021/03/08	0	0.00	5	59.80	60.00	-5	1,767	-0.28%
2021/03/05	6	61.93	0	0.00	61.00	6	1,763	0.34%
2021/03/04	0	0.00	6	61.10	61.90	-6	1,764	-0.34%
2021/03/03	3	63.40	0	0.00	63.20	3	1,759	0.17%
2021/02/26	4	66.53	2	64.90	65.60	2	1,736	0.12%
2021/02/25	3	66.60	2	67.20	66.30	1	1,725	0.06%
2021/02/24	3	69.20	6	67.10	66.00	-3	1,712	-0.18%
2021/02/23	6	68.83	8	68.88	68.50	-2	1,685	-0.12%
2021/02/22	0	0.00	10	69.52	69.50	-10	1,649	-0.61%
2021/02/19	6	70.38	0	0.00	69.30	6	1,592	0.38%
2021/02/18	0	0.00	7	67.49	67.50	-7	1,472	-0.48%
2021/02/05	2	56.20	0	0.00	55.90	2	1,406	0.14%
2021/02/04	1	56.40	0	0.00	55.60	1	1,384	0.07%
2021/02/03	3	61.93	0	0.00	59.20	3	1,353	0.22%
2021/02/02	4	60.85	4	61.68	61.50	0	1,325	0.00%
2021/02/01	14	65.38	18	63.23	60.40	-4	1,300	-0.31%
2021/01/29	5	71.94	17	71.93	64.20	-12	1,208	-0.99%
2021/01/28	12	69.15	57	70.86	71.30	-45	940	-4.78%
2021/01/27	3	62.50	1	62.20	64.90	2	861	0.23%
2021/01/26	1	58.30	6	58.47	59.00	-5	808	-0.62%
2021/01/25	3	59.90	10	59.87	59.60	-7	798	-0.88%
2021/01/22	4	60.63	0	0.00	61.00	4	780	0.51%
2021/01/21	1	60.40	0	0.00	59.10	1	762	0.13%
2021/01/20	0	0.00	3	57.00	58.10	-3	738	-0.41%
2021/01/19	3	58.90	10	57.10	56.70	-7	690	-1.01%
2021/01/15	2	60.00	2	58.90	58.50	0	657	0.00%
2021/01/14	13	60.82	5	60.74	58.80	8	619	1.29%
2021/01/13	3	56.10	1	56.90	57.20	2	514	0.39%
2021/01/08	3	54.33	55	51.25	53.00	-52	472	-11.01%
2021/01/07	0	0.00	50	51.19	50.90	-50	445	-11.24%
2021/01/06	2	53.20	0	0.00	50.70	2	437	0.46%
2021/01/05	0	0.00	82	56.54	56.30	-82	412	-19.88%
2021/01/04	0	0.00	168	58.38	57.00	-168	399	-42.09%	大賣/鉅額交易
2020/12/31	0	0.00	3	54.47	58.00	-3	373	-0.80%
2020/12/30	0	0.00	1	54.00	54.00	-1	311	-0.32%
2020/12/28	0	0.00	51	51.55	52.00	-51	271	-18.79%
2020/12/25	0	0.00	1	51.10	51.50	-1	247	-0.40%
2020/12/24	1	49.70	2	49.60	49.50	-1	225	-0.44%
2020/12/23	1	47.25	0	0.00	47.70	1	199	0.50%
2020/12/21	0	0.00	1	43.60	47.30	-1	168	-0.59%
2020/11/03	0	0.00	1	37.10	37.00	-1	78	-1.28%
2020/10/16	0.2	36.75	0	0.00	36.65	0.2	80	0.29%
2020/10/13	1	37.00	0	0.00	37.10	1	83	1.19%
2020/10/06	1	36.30	0	0.00	36.75	1	89	1.11%
2020/09/18	0	0.00	4	37.30	37.30	-4	102	-3.89%
2020/09/08	0	0.00	2	37.45	37.45	-2	104	-1.91%
2020/09/01	0	0.00	1	37.80	37.95	-1	131	-0.76%
2020/08/31	0	0.00	3	37.02	37.25	-3	130	-2.30%
2020/08/26	0	0.00	1	36.50	36.65	-1	138	-0.72%
2020/08/24	1	36.10	0	0.00	36.30	1	141	0.71%
2020/08/20	1	36.50	0	0.00	36.05	1	154	0.65%
2020/08/19	1	37.55	0	0.00	37.45	1	155	0.64%
2020/08/11	0	0.00	2	37.50	37.20	-2	213	-0.94%
2020/07/13	1	39.70	0	0.00	39.80	1	256	0.39%
2020/07/03	0	0.00	5	40.10	40.00	-5	263	-1.90%
2020/06/24	1	39.80	0	0.00	39.95	1	268	0.37%
2020/06/15	1	39.20	0	0.00	39.40	1	287	0.35%
2020/06/10	0	0.00	1	42.05	41.35	-1	295	-0.34%
2020/06/09	1	43.40	0	0.00	43.95	1	299	0.33%
2020/06/08	1	42.70	1	42.90	42.35	0	300	0.00%
2020/05/20	0	0.00	1	42.30	42.30	-1	270	-0.37%
2020/05/19	1	39.90	1	41.90	41.90	0	256	0.00%
2020/05/08	1	39.15	0	0.00	38.60	1	234	0.43%
2020/03/20	0	0.00	1	31.20	31.20	-1	231	-0.43%
2020/03/19	1	30.10	0	0.00	29.35	1	231	0.43%
2020/02/11	2	44.00	0	0.00	44.00	2	284	0.70%
2020/02/05	1	44.50	0	0.00	44.65	1	351	0.28%
2020/01/31	1	44.50	0	0.00	44.50	1	397	0.25%
2020/01/08	1	48.70	0	0.00	48.40	1	659	0.15%
2020/01/07	1	49.80	0	0.00	49.10	1	663	0.15%
2019/12/16	1	51.00	0	0.00	50.90	1	724	0.14%
2019/12/06	1	51.50	0	0.00	51.60	1	807	0.12%
2019/11/29	0	0.00	1	52.00	51.90	-1	839	-0.12%
2019/11/27	0	0.00	1	53.30	53.20	-1	863	-0.12%
2019/11/26	1	54.00	0	0.00	53.30	1	874	0.11%
2019/11/12	2	52.90	0	0.00	54.40	2	1,071	0.19%
2019/11/11	2	52.90	5	54.20	52.70	-3	1,077	-0.28%
2019/11/04	5	60.90	1	60.00	59.00	4	1,104	0.36%
2019/11/01	1	59.00	1	57.20	58.60	0	1,101	0.00%
2019/10/29	0	0.00	1	56.90	56.50	-1	1,123	-0.09%
2019/10/28	0	0.00	3	56.00	56.00	-3	1,179	-0.25%
2019/10/25	1	57.00	1	57.10	57.00	0	1,219	0.00%
2019/10/24	2	57.10	1	57.30	56.80	1	1,207	0.08%
2019/10/23	4	58.95	1	57.60	56.90	3	1,206	0.25%
2019/10/22	0	0.00	4	57.23	58.00	-4	1,181	-0.34%
2019/10/21	2	55.65	1	57.60	57.60	1	1,146	0.09%
2019/10/18	4	54.00	2	53.80	53.80	2	1,085	0.18%
2019/10/17	0	0.00	9	53.96	54.80	-9	1,070	-0.84%
2019/10/16	6	52.40	0	0.00	51.70	6	1,038	0.58%
2019/10/08	0	0.00	3	50.63	49.25	-3	1,015	-0.30%
2019/09/27	2	49.40	1	49.30	49.20	1	1,012	0.10%
2019/09/26	2	52.70	1	51.90	52.10	1	1,013	0.10%
2019/09/20	1	50.40	0	0.00	50.90	1	993	0.10%
2019/09/17	0	0.00	1	52.30	51.90	-1	972	-0.10%
2019/09/10	0	0.00	11	50.74	50.10	-11	903	-1.22%
2019/08/30	32	48.53	0	0.00	48.20	32	829	3.86%
2019/08/29	24	48.00	0	0.00	48.30	24	816	2.94%
2019/08/28	50	47.95	1	46.80	47.15	49	801	6.11%
2019/08/26	184	49.76	1	49.90	48.50	183	770	23.75%	大買/鉅額交易
2019/08/23	3	51.40	0	0.00	50.70	3	749	0.40%
2019/08/20	12	53.87	6	52.70	51.10	6	694	0.86%
2019/08/19	121	49.00	1	49.25	51.90	120	604	19.84%	大買/鉅額交易
2019/08/13	1	46.30	0	0.00	46.00	1	535	0.19%
2019/08/08	0	0.00	6	47.20	46.25	-6	515	-1.16%
2019/08/06	1	47.65	3	48.55	48.40	-2	482	-0.41%
2019/08/05	3	49.53	2	49.75	49.10	1	463	0.22%
2019/07/31	6	49.80	0	0.00	49.95	6	390	1.54%
2019/07/30	1	51.00	2	49.80	50.00	-1	351	-0.28%
2019/07/18	1	45.10	0	0.00	45.30	1	212	0.47%
2019/07/10	0	0.00	1	43.70	43.25	-1	191	-0.52%
2019/06/18	1	40.30	0	0.00	40.30	1	153	0.65%
2019/05/20	1	42.20	0	0.00	42.00	1	197	0.51%
2019/05/13	0	0.00	10	43.28	43.35	-10	195	-5.13%
2019/05/10	0	0.00	10	43.46	42.90	-10	194	-5.15%
2019/05/09	0	0.00	10	42.69	42.80	-10	192	-5.21%
2019/05/08	0	0.00	10	43.83	43.80	-10	190	-5.25%
2019/05/07	0	0.00	10	44.36	44.35	-10	189	-5.29%
2019/05/06	0	0.00	10	44.59	44.30	-10	190	-5.26%
2019/04/30	0	0.00	10	44.94	45.45	-10	191	-5.21%
2019/04/29	0	0.00	10	44.98	44.75	-10	190	-5.25%
2019/04/26	0	0.00	10	44.66	44.60	-10	188	-5.29%
2019/04/25	0	0.00	10	45.79	45.70	-10	186	-5.36%
2019/04/24	0	0.00	10	45.78	46.20	-10	183	-5.45%
2019/04/23	0	0.00	12	45.65	45.45	-12	175	-6.85%
2019/04/22	2	44.25	10	43.79	44.30	-8	164	-4.87%
2019/04/19	0	0.00	10	43.18	43.35	-10	160	-6.21%
2019/04/18	0	0.00	10	43.11	43.05	-10	160	-6.24%
2019/04/17	0	0.00	10	43.18	43.15	-10	158	-6.29%
2019/04/16	0	0.00	10	43.67	43.25	-10	157	-6.35%
2019/04/15	0	0.00	10	43.79	43.75	-10	155	-6.43%
2019/04/12	1	44.30	11	44.67	43.95	-10	153	-6.50%
2019/04/11	0	0.00	10	44.05	44.05	-10	150	-6.65%
2019/04/10	0	0.00	10	44.03	44.05	-10	147	-6.77%
2019/04/09	0	0.00	10	43.82	43.70	-10	146	-6.81%
2019/04/08	0	0.00	10	43.49	43.60	-10	146	-6.81%
2019/04/03	0	0.00	8	43.08	42.95	-8	143	-5.56%
2019/04/02	0	0.00	10	43.10	42.80	-10	141	-7.05%
2019/04/01	0	0.00	10	43.35	43.00	-10	140	-7.13%
2019/03/29	0	0.00	10	43.06	43.05	-10	138	-7.21%
2019/03/28	0	0.00	10	43.92	43.95	-10	135	-7.37%
2019/03/27	0	0.00	10	44.08	44.20	-10	135	-7.38%
2019/03/26	0	0.00	10	44.20	44.30	-10	134	-7.45%
2019/03/25	0	0.00	11	44.38	44.30	-11	133	-8.27%
2019/03/22	0	0.00	8	45.98	45.70	-8	130	-6.15%
2019/03/21	0	0.00	10	46.10	46.20	-10	127	-7.85%
2019/03/20	1	46.40	10	45.96	46.35	-9	124	-7.21%
2019/03/19	0	0.00	10	45.73	45.95	-10	121	-8.22%
2019/03/18	0	0.00	10	45.72	45.75	-10	119	-8.34%
2019/03/15	0	0.00	10	45.73	45.70	-10	118	-8.45%
2019/03/14	0	0.00	10	46.07	45.60	-10	116	-8.58%
2019/03/13	0	0.00	10	46.80	46.55	-10	113	-8.80%
2019/03/12	1	46.30	10	46.46	46.50	-9	109	-8.21%
2019/03/11	0	0.00	10	46.11	46.25	-10	107	-9.28%
2019/03/08	0	0.00	10	45.88	46.15	-10	106	-9.39%
2019/03/07	0	0.00	21	46.49	46.00	-21	105	-19.82%
2019/03/06	0	0.00	11	46.89	47.00	-11	102	-10.74%
2019/03/05	0	0.00	10	47.61	47.20	-10	100	-9.97%
2019/03/04	1	48.00	10	46.09	47.00	-9	94	-9.48%
2019/02/27	0	0.00	10	45.46	45.45	-10	82	-12.11%
2019/02/26	0	0.00	10	46.02	45.85	-10	79	-12.60%
2019/02/25	0	0.00	10	44.52	46.60	-10	75	-13.17%
2019/02/22	0	0.00	8	43.61	43.95	-8	62	-12.83%
2019/02/21	0	0.00	10	43.82	43.65	-10	60	-16.46%
2019/02/20	0	0.00	10	43.29	43.85	-10	59	-16.86%
2019/02/19	0	0.00	10	43.12	43.15	-10	56	-17.84%
2019/02/18	0	0.00	10	43.14	43.10	-10	55	-18.16%
2019/02/15	0	0.00	18	43.43	43.10	-18	54	-33.13%
2019/02/14	0	0.00	17	42.12	42.20	-17	50	-33.51%
2019/02/13	0	0.00	29	41.99	42.30	-29	50	-57.43%
2019/02/12	0	0.00	10	41.95	41.95	-10	49	-20.13%
2019/02/11	0	0.00	10	42.05	42.15	-10	49	-20.20%
2019/01/30	0	0.00	10	41.79	41.85	-10	49	-20.30%
2019/01/29	0	0.00	10	41.80	41.85	-10	48	-20.63%
2019/01/28	0	0.00	10	42.69	42.50	-10	46	-21.33%
2019/01/25	0	0.00	6	43.65	43.15	-6	45	-13.06%
2019/01/24	0	0.00	9	45.39	43.90	-9	43	-20.75%
2019/01/23	0	0.00	10	42.10	45.00	-10	35	-28.46%
2019/01/22	0	0.00	10	42.00	42.00	-10	30	-32.45%
2019/01/21	0	0.00	10	42.00	42.05	-10	30	-32.88%
2019/01/18	0	0.00	10	42.09	42.00	-10	30	-33.00%
2019/01/17	0	0.00	15	41.98	42.00	-15	29	-50.31%
2019/01/16	0	0.00	9	41.94	41.95	-9	29	-30.32%
2019/01/15	0	0.00	15	42.05	42.00	-15	29	-51.02%
2019/01/14	0	0.00	6	42.03	42.15	-6	29	-20.69%
2018/11/05	0	0.00	10	40.85	41.15	-10	26	-37.10%
2018/11/02	0	0.00	10	40.53	41.10	-10	27	-36.84%
2018/11/01	0	0.00	3	40.35	40.50	-3	27	-10.88%
2018/10/31	0	0.00	7	40.14	40.30	-7	27	-25.37%
2018/10/30	0	0.00	6	39.92	40.05	-6	27	-21.68%
2018/10/29	0	0.00	9	40.50	40.40	-9	28	-32.07%
2018/10/26	0	0.00	5	41.52	41.60	-5	28	-17.81%
2018/10/25	0	0.00	8	41.52	41.20	-8	27	-28.69%
2018/10/24	0	0.00	6	41.55	41.60	-6	27	-21.49%
2018/10/23	0	0.00	3	41.50	41.10	-3	28	-10.43%
2018/10/19	0	0.00	6	41.25	41.00	-6	30	-20.00%
2018/10/18	0	0.00	10	41.65	41.60	-10	31	-31.94%
2018/10/17	0	0.00	12	41.75	41.80	-12	32	-37.48%
2018/10/16	0	0.00	10	41.50	41.50	-10	31	-31.41%
2018/10/15	0	0.00	7	41.49	41.50	-7	31	-22.03%
2018/10/12	0	0.00	8	41.33	41.80	-8	31	-25.11%
2018/10/11	0	0.00	7	41.61	41.80	-7	31	-22.04%
2018/10/09	0	0.00	4	45.78	45.80	-4	30	-13.07%
2018/10/08	0	0.00	8	45.97	45.90	-8	31	-25.80%
2018/10/05	0	0.00	10	46.38	46.40	-10	30	-32.41%
2018/10/04	0	0.00	9	47.26	47.20	-9	30	-29.28%
2018/10/03	0	0.00	4	48.25	47.90	-4	30	-12.92%
2018/10/02	0	0.00	4	48.70	48.60	-4	30	-12.96%
2018/10/01	0	0.00	10	48.93	49.10	-10	31	-32.05%
2018/09/19	0	0.00	1	48.85	49.25	-1	34	-2.94%
2018/08/08	0	0.00	1	48.85	48.85	-1	55	-1.80%
2018/08/03	0	0.00	1	48.80	48.60	-1	56	-1.76%
2018/07/31	1	48.50	0	0.00	48.55	1	58	1.72%
2018/07/05	1	52.10	0	0.00	52.00	1	77	1.29%
2018/06/27	0	0.00	1	53.40	53.20	-1	86	-1.16%
2018/06/26	1	52.70	1	53.00	52.70	0	86	0.00%
2018/06/25	1	53.60	2	54.05	53.80	-1	86	-1.16%
2018/06/21	1	52.50	1	52.90	52.50	0	87	0.00%
2018/06/19	1	53.00	0	0.00	52.50	1	90	1.10%
2018/06/14	1	52.40	1	52.80	52.80	0	93	0.00%
2018/06/12	0	0.00	1	54.00	53.30	-1	94	-1.05%
2018/06/11	1	53.70	0	0.00	54.00	1	95	1.04%
2018/06/07	0	0.00	1	54.30	54.20	-1	97	-1.03%
2018/05/31	2	54.65	0	0.00	54.10	2	112	1.78%
2018/05/30	0	0.00	2	55.50	55.50	-2	116	-1.72%
2018/05/28	1	53.10	0	0.00	52.30	1	119	0.84%
2018/05/25	1	52.50	0	0.00	52.40	1	120	0.83%
2018/05/22	1	54.70	0	0.00	54.00	1	145	0.69%
2018/05/21	0	0.00	4	55.00	54.30	-4	154	-2.59%
2018/05/18	0	0.00	8	54.00	54.00	-8	165	-4.82%
2018/05/17	1	54.50	5	54.16	54.20	-4	191	-2.09%
2018/05/16	0	0.00	8	54.90	54.40	-8	226	-3.53%
2018/05/15	0	0.00	6	57.08	57.00	-6	236	-2.54%
2018/05/10	0	0.00	1	58.70	58.80	-1	300	-0.33%
2018/05/03	1	57.40	0	0.00	57.10	1	310	0.32%
2018/04/27	4	53.25	0	0.00	53.20	4	314	1.27%
2018/04/24	3	52.90	0	0.00	52.50	3	312	0.96%
2018/04/13	0	0.00	14	59.51	58.70	-14	308	-4.54%
2018/04/11	0	0.00	5	61.46	61.30	-5	307	-1.63%
2018/04/10	0	0.00	5	61.04	60.80	-5	305	-1.64%
2018/03/12	1	64.50	0	0.00	64.80	1	277	0.36%
2018/03/07	2	65.75	0	0.00	65.20	2	267	0.75%
2018/02/23	0	0.00	4	70.70	71.50	-4	237	-1.68%
2018/02/22	1	68.20	0	0.00	70.70	1	226	0.44%
2018/02/12	1	73.50	0	0.00	70.80	1	206	0.49%
2018/02/09	5	73.38	0	0.00	73.50	5	194	2.57%
2018/02/08	2	71.65	65	77.87	77.50	-63	168	-37.30%
2018/02/07	0	0.00	1	72.10	70.10	-1	133	-0.75%
2018/02/06	1	74.60	1	73.60	71.70	0	122	0.00%
2018/02/05	0	0.00	3	77.30	79.20	-3	100	-2.99%