國碩 (2406)-永豐金-桃盛券商分點個股進出

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

國碩

(2406)

可現股當沖

股價
20.95
漲跌
▲0.15
漲幅
+0.72%
成交量
7,142張
產業
上市光電類股
422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

國碩 (2406)籌碼相關－永豐金-桃盛券商分點個股進出

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-桃盛券商分點個股進出
永豐金-桃盛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
2024/04/30	0	21.05	0	0.00	20.95	0	4,321	0.00%
2024/04/29	0	20.20	0	0.00	20.80	0	4,227	0.00%
2024/04/26	0	0.00	5	20.20	20.20	-5	4,204	-0.12%
2024/04/25	0	0.00	2	20.45	20.25	-2	4,175	-0.05%
2024/04/22	0	20.30	0	0.00	20.45	0	4,181	0.00%
2024/04/19	0	20.60	8	20.52	20.50	-8	4,302	-0.19%
2024/04/18	0	21.06	0	0.00	21.00	0	4,222	0.00%
2024/04/17	0	20.70	2	21.00	21.00	-2	4,161	-0.05%
2024/04/16	0	0.00	15	20.18	20.00	-15	4,073	-0.37%
2024/04/15	2	20.80	0	0.00	20.65	2	3,988	0.05%
2024/04/11	27	21.37	28	21.63	21.35	-1	3,583	-0.03%
2024/04/10	9	20.60	0.3	20.80	20.80	8.7	2,948	0.30%
2024/04/08	0	0.00	1.2	19.15	19.15	-1.2	2,808	-0.04%
2024/04/03	0	18.75	8	18.90	18.90	-8	2,781	-0.29%
2024/04/02	2	18.90	3	18.95	18.90	-1	2,765	-0.04%
2024/04/01	0	0.00	4	18.90	18.90	-4	2,745	-0.15%
2024/03/29	2	19.43	1	19.20	19.05	1	2,714	0.04%
2024/03/28	16	19.67	2	19.95	19.50	14	2,653	0.53%
2024/03/27	2	19.20	28	19.31	19.25	-26	2,538	-1.02%
2024/03/26	0	0.00	12	19.47	19.30	-12	2,503	-0.48%
2024/03/25	2	19.33	6	19.62	19.60	-4	2,450	-0.16%
2024/03/22	44	19.79	16	19.64	19.65	28	2,360	1.19%
2024/03/21	6	18.95	1	19.20	18.85	5	2,011	0.25%
2024/03/20	0	0.00	1	18.30	18.00	-1	1,832	-0.05%
2024/03/14	0	0.00	1	18.70	18.30	-1	1,735	-0.06%
2024/03/13	0	0.00	1	19.10	18.55	-1	1,704	-0.06%
2024/03/12	7	18.94	13	19.07	18.85	-6	1,648	-0.36%
2024/03/11	5	18.10	3	18.50	18.80	2	1,413	0.14%
2024/03/05	1	17.90	0	0.00	17.95	1	1,290	0.08%
2024/02/22	0	0.00	5	17.25	17.25	-5	1,208	-0.41%
2024/02/21	2	17.45	1	17.45	17.50	1	1,221	0.08%
2024/02/19	0	0.00	2	17.75	17.75	-2	1,217	-0.16%
2024/02/02	1	16.55	0	0.00	16.55	1	1,185	0.08%
2024/01/31	1	16.85	0	0.00	16.85	1	1,195	0.08%
2024/01/25	1	17.40	0	0.00	17.35	1	1,239	0.08%
2024/01/22	5	17.35	1	17.25	17.15	4	1,596	0.25%
2024/01/19	0	0.00	5	16.95	16.90	-5	1,579	-0.32%
2024/01/18	0	0.00	5	17.00	17.05	-5	1,572	-0.32%
2024/01/16	5	17.49	4	18.09	17.40	1	1,537	0.07%
2024/01/15	4	17.64	54	17.98	17.90	-50	1,476	-3.39%
2024/01/12	2	16.73	2	16.80	16.80	0	1,309	0.00%
2024/01/10	5	16.03	5	15.90	15.90	0	1,256	0.00%
2024/01/09	2	16.18	2	16.30	16.30	0	1,256	0.00%
2024/01/08	0	16.60	5	16.60	16.45	-5	1,256	-0.40%
2024/01/04	2	16.25	2	16.30	16.25	0	1,255	0.00%
2024/01/03	1	16.35	0	0.00	16.30	1	1,264	0.08%
2023/12/29	1	16.45	0	0.00	16.45	1	1,262	0.08%
2023/12/21	1	16.55	0	0.00	16.55	1	1,279	0.08%
2023/12/15	0	0.00	6	16.70	16.60	-6	1,250	-0.48%
2023/12/14	9	16.43	0	0.00	16.25	9	1,240	0.73%
2023/12/12	2	16.25	2	16.30	16.25	0	1,231	0.00%
2023/12/11	3	16.53	0	0.00	16.40	3	1,223	0.25%
2023/12/07	3	16.78	0	0.00	16.55	3	1,217	0.25%
2023/12/05	1	17.05	0	0.00	17.10	1	1,203	0.08%
2023/11/28	3	16.77	0	0.00	16.75	3	1,164	0.26%
2023/11/27	2	16.85	0	0.00	16.70	2	1,170	0.17%
2023/11/22	0	0.00	2	16.85	16.85	-2	1,102	-0.18%
2023/11/21	0	0.00	1	16.65	16.60	-1	1,078	-0.09%
2023/11/20	0	0.00	1	16.50	16.50	-1	1,069	-0.09%
2023/11/16	2	16.30	0	0.00	16.35	2	1,053	0.19%
2023/11/14	5	15.95	0	0.00	15.95	5	1,024	0.49%
2023/11/13	0	0.00	1	15.70	15.70	-1	1,023	-0.10%
2023/11/09	0	0.00	1	15.75	15.70	-1	1,036	-0.10%
2023/11/01	1	15.80	0	0.00	15.65	1	982	0.10%
2023/10/31	20	16.81	55	16.79	16.70	-35	915	-3.82%
2023/10/30	10	16.25	0	0.00	16.30	10	673	1.48%
2023/10/27	1	14.95	5	14.90	14.85	-4	593	-0.67%
2023/10/26	1	14.85	0	0.00	14.80	1	606	0.16%
2023/10/25	1	15.10	0	0.00	15.00	1	607	0.16%
2023/10/19	5	14.80	0	0.00	14.70	5	636	0.79%
2023/10/05	2	14.75	0	0.00	15.00	2	736	0.27%
2023/09/19	10	15.70	1	15.65	15.55	9	870	1.03%
2023/09/14	0	0.00	1	15.80	15.75	-1	923	-0.11%
2023/09/12	2	15.50	0	0.00	15.40	2	949	0.21%
2023/09/11	1	15.45	0	0.00	15.65	1	964	0.10%
2023/09/07	1	15.95	0	0.00	16.05	1	989	0.10%
2023/08/30	0	0.00	0.1	16.30	15.95	-0.1	1,040	-0.01%
2023/08/25	5	15.95	0	0.00	15.95	5	1,059	0.47%
2023/08/24	0	15.75	0	0.00	15.60	0	1,058	0.00%
2023/08/23	1	15.55	0	0.00	15.60	1	1,065	0.09%
2023/08/11	2	15.90	0	0.00	15.85	2	1,081	0.18%
2023/08/10	1	16.20	0	0.00	16.10	1	1,076	0.09%
2023/07/12	0	0.00	1	17.05	17.05	-1	1,420	-0.07%
2023/07/10	0	0.00	2	17.50	17.40	-2	1,438	-0.14%
2023/07/03	0	0.00	2	18.15	18.15	-2	1,423	-0.14%
2023/06/28	0	0.00	9	18.20	18.00	-9	1,410	-0.64%
2023/06/26	1	18.25	0	0.00	18.20	1	1,443	0.07%
2023/06/14	0	0.00	1	18.10	18.10	-1	1,898	-0.05%
2023/06/13	0.1	18.15	1	18.10	18.05	-0.9	1,911	-0.05%
2023/06/12	0	0.00	10	18.05	18.05	-10	1,939	-0.52%
2023/06/09	0	0.00	1	18.25	18.20	-1	1,944	-0.05%
2023/06/05	0	0.00	2	18.55	18.60	-2	2,016	-0.10%
2023/05/30	1	18.25	1	18.20	18.20	0	2,018	0.00%
2023/05/26	2	18.10	0	0.00	18.05	2	2,015	0.10%
2023/05/24	0	0.00	16	18.55	18.55	-16	2,021	-0.79%
2023/05/18	0	0.00	3	18.10	18.15	-3	2,127	-0.14%
2023/05/17	0	0.00	1	18.20	18.10	-1	2,131	-0.05%
2023/05/16	0	0.00	3	18.15	18.10	-3	2,126	-0.14%
2023/05/15	1	18.10	1	18.15	18.05	0	2,123	0.00%
2023/05/12	4	18.08	0	0.00	18.20	4	2,118	0.19%
2023/05/11	14.1	18.09	0	0.00	18.05	14.1	2,117	0.67%
2023/05/09	5	18.27	0	0.00	18.25	5	2,099	0.24%
2023/05/08	2	18.85	3	18.90	18.75	-1	2,076	-0.05%
2023/05/03	1	19.05	0	0.00	19.10	1	2,124	0.05%
2023/04/27	6	18.98	17	18.89	18.95	-11	2,219	-0.50%
2023/04/26	1	18.85	1	19.00	19.10	0	2,210	0.00%
2023/04/25	11	19.29	0	0.00	18.90	11	2,204	0.50%
2023/04/24	1	19.45	0	0.00	19.40	1	2,183	0.05%
2023/04/21	3	19.57	0	0.00	19.50	3	2,182	0.14%
2023/04/20	3	20.15	100	20.32	19.95	-97	2,153	-4.50%
2023/04/19	227	20.71	116	20.64	20.55	111	2,091	5.31%	大買/大賣/鉅額交易
2023/04/18	4	20.08	1	20.25	19.85	3	1,891	0.16%
2023/04/17	1	19.80	0	0.00	19.80	1	1,863	0.05%
2023/04/14	3	20.02	0	0.00	19.85	3	1,895	0.16%
2023/04/10	0	20.00	0	0.00	19.75	0	1,821	0.00%
2023/03/30	1	20.00	1	20.05	19.95	0	1,820	0.00%
2023/03/28	0	0.00	7	20.10	20.10	-7	1,828	-0.38%
2023/03/27	4	20.40	0	0.00	20.30	4	1,828	0.22%
2023/03/23	0	0.00	6	20.45	20.45	-6	1,816	-0.33%
2023/03/22	1	20.40	5	20.53	20.50	-4	1,826	-0.22%
2023/03/21	3	20.72	7	20.51	20.55	-4	1,846	-0.22%
2023/03/20	8	20.99	6	20.82	20.80	2	1,873	0.11%
2023/03/17	26	20.07	14	19.96	20.05	12	2,006	0.60%
2023/03/16	1	19.60	1	19.75	19.10	0	2,004	0.00%
2023/03/15	2	19.75	2	19.83	19.65	0	2,016	0.00%
2023/03/09	0	0.00	1	20.30	19.85	-1	2,351	-0.04%
2023/03/08	0	0.00	3	20.30	20.30	-3	2,349	-0.13%
2023/03/07	3	20.10	0	0.00	20.05	3	2,322	0.13%
2023/03/01	10	19.45	0	0.00	19.40	10	2,312	0.43%
2023/02/23	0	0.00	1	19.95	20.00	-1	2,315	-0.04%
2023/02/20	0	0.00	2	20.05	20.05	-2	2,336	-0.09%
2023/02/16	14	20.07	0.1	20.25	20.00	14	2,371	0.59%
2023/02/03	1	19.75	0	0.00	19.65	1	2,307	0.04%
2023/02/01	0	0.00	10	19.80	19.75	-10	2,277	-0.44%
2023/01/31	3	19.67	0	0.00	19.55	3	2,256	0.13%
2023/01/30	0	0.00	0.1	19.15	19.05	-0.1	2,175	0.00%
2023/01/16	0	18.60	0	0.00	18.35	0	2,167	0.00%
2023/01/06	1	18.75	1	18.95	18.90	0	2,244	0.00%
2023/01/04	1	19.25	1	19.20	19.20	0	2,299	0.00%
2022/12/29	1	18.35	0	0.00	18.45	1	2,280	0.04%
2022/12/26	0	0.00	0.1	19.50	19.20	-0.1	2,295	0.00%
2022/12/20	1	19.00	0	0.00	18.55	1	2,388	0.04%
2022/12/19	0	0.00	28	19.36	19.05	-28	2,415	-1.16%
2022/12/16	2	19.83	0	0.00	19.65	2	2,416	0.08%
2022/12/15	2	20.10	2	20.20	20.10	0	2,405	0.00%
2022/12/13	14	20.07	24	20.22	20.00	-10	2,374	-0.42%
2022/12/12	32	20.62	13	20.69	20.20	19	2,336	0.81%
2022/12/09	28	21.06	10	21.32	20.80	18	2,225	0.81%
2022/12/08	26	20.39	24	20.37	20.10	2	1,900	0.11%
2022/12/05	1	20.50	4	20.39	20.70	-3	1,748	-0.17%
2022/12/02	3	19.98	3	19.82	19.90	0	1,577	0.00%
2022/11/22	0	0.00	3	18.15	17.95	-3	1,939	-0.15%
2022/10/28	1	16.05	0	0.00	16.05	1	2,626	0.04%
2022/10/25	1	16.70	1	16.45	16.45	0	2,765	0.00%
2022/10/20	2	17.03	0	0.00	17.05	2	2,809	0.07%
2022/10/11	3	17.30	0	0.00	17.40	3	2,987	0.10%
2022/10/07	1	18.35	0	0.00	18.20	1	2,995	0.03%
2022/10/04	1	18.20	0	0.00	18.25	1	3,127	0.03%
2022/09/28	2	17.60	0	0.00	17.50	2	3,253	0.06%
2022/09/26	1	19.60	0	0.00	19.00	1	3,291	0.03%
2022/09/22	1	20.25	0	0.00	20.20	1	3,345	0.03%
2022/09/19	0	0.00	3	20.43	20.25	-3	3,544	-0.08%
2022/09/07	6	20.44	0	0.00	20.50	6	3,859	0.16%
2022/09/05	2	21.40	0	0.00	21.10	2	3,842	0.05%
2022/09/02	1	22.65	1	22.50	22.20	0	3,803	0.00%
2022/09/01	1	22.65	0	0.00	22.60	1	3,783	0.03%
2022/08/30	0	0.00	1	22.80	22.70	-1	3,751	-0.03%
2022/08/29	1	22.20	3	22.37	22.45	-2	3,644	-0.05%
2022/08/26	1	22.70	0	0.00	22.65	1	3,762	0.03%
2022/08/25	0	0.00	2	22.88	22.95	-2	3,904	-0.05%
2022/08/24	0	0.00	1	22.30	22.30	-1	4,185	-0.02%
2022/08/19	0	0.00	2	22.58	22.35	-2	4,260	-0.05%
2022/08/18	2	22.53	12	22.98	22.70	-10	4,278	-0.23%
2022/08/17	2	22.45	2	22.50	22.45	0	4,224	0.00%
2022/08/16	1	22.35	4	22.34	22.20	-3	4,189	-0.07%
2022/08/15	0	0.00	1.8	22.00	22.00	-1.8	4,139	-0.04%
2022/08/11	0	0.00	3	21.50	21.35	-3	4,204	-0.07%
2022/08/10	0	0.00	0.1	21.40	21.40	-0.1	4,308	0.00%
2022/08/09	0	0.00	1	21.55	21.20	-1	4,599	-0.02%
2022/08/08	0	20.65	2	21.15	21.25	-2	4,574	-0.04%
2022/08/03	0	0.00	2	20.55	20.40	-2	4,660	-0.04%
2022/08/02	6	20.81	0	0.00	20.85	6	4,692	0.13%
2022/08/01	3	22.37	0	0.00	22.25	3	4,699	0.06%
2022/07/28	1	21.75	0	0.00	21.55	1	4,715	0.02%
2022/07/22	0	0.00	1	21.95	22.05	-1	4,800	-0.02%
2022/07/20	2	22.10	7	22.31	22.05	-5	4,875	-0.10%
2022/07/19	0	0.00	4	21.88	22.10	-4	4,918	-0.08%
2022/07/18	1	21.95	0	0.00	21.60	1	4,896	0.02%
2022/07/15	0	0.00	4	21.15	21.30	-4	4,930	-0.08%
2022/07/13	5	20.65	0	0.00	21.00	5	5,264	0.09%
2022/07/06	0	0.00	1	21.25	20.70	-1	5,298	-0.02%
2022/07/05	5	21.84	7	21.76	21.50	-2	5,374	-0.04%
2022/07/01	1	21.20	4	21.23	20.65	-3	5,388	-0.06%
2022/06/30	2	22.15	4	22.00	21.75	-2	5,371	-0.04%
2022/06/28	2	22.25	1	22.55	22.15	1	5,386	0.02%
2022/06/23	0	0.00	2	21.00	21.00	-2	5,430	-0.04%
2022/06/22	0	0.00	2	21.25	20.85	-2	5,468	-0.04%
2022/06/21	0	0.00	3	20.35	20.65	-3	5,407	-0.06%
2022/06/20	1	20.55	1	20.20	20.00	0	5,520	0.00%
2022/06/15	0	0.00	20	21.74	21.70	-20	5,877	-0.34%
2022/06/13	4	21.96	0	0.00	21.85	4	6,849	0.06%
2022/06/09	2	22.95	0	0.00	22.75	2	7,165	0.03%
2022/06/08	10	22.95	0	0.00	22.60	10	7,332	0.14%
2022/06/07	3	22.97	2	23.20	22.90	1	7,887	0.01%
2022/06/06	12	24.00	2	23.80	23.80	10	8,453	0.12%
2022/06/02	3	23.97	0	0.00	23.90	3	8,495	0.04%
2022/06/01	12	24.13	18	23.85	24.30	-6	8,407	-0.07%
2022/05/31	0	0.00	4	22.59	22.50	-4	8,252	-0.05%
2022/05/30	0	0.00	6	22.50	22.45	-6	8,545	-0.07%
2022/05/27	1	22.25	2	22.38	22.10	-1	8,630	-0.01%
2022/05/26	1	21.70	0	0.00	21.60	1	8,555	0.01%
2022/05/25	0	0.00	1	22.00	21.95	-1	8,548	-0.01%
2022/05/23	20	22.05	0	0.00	22.10	20	8,705	0.23%
2022/05/20	20	22.20	40	22.00	21.95	-20	8,780	-0.23%
2022/05/19	20	21.25	50	21.05	22.10	-30	8,743	-0.34%
2022/05/18	50	21.75	4	21.61	21.75	46	8,743	0.53%
2022/05/17	5	21.22	8.1	21.56	21.60	-3.1	8,676	-0.04%
2022/05/16	0	0.00	3	20.17	20.15	-3	8,467	-0.04%
2022/05/12	3	19.82	0	0.00	19.15	3	8,456	0.04%
2022/05/10	1	19.85	1	20.15	20.35	0	8,498	0.00%
2022/05/09	1	20.15	2	20.13	20.05	-1	8,514	-0.01%
2022/05/03	2	21.63	0	0.00	21.85	2	8,661	0.02%
2022/04/29	1	22.40	2	22.70	22.30	-1	8,760	-0.01%
2022/04/28	2	22.65	0	0.00	22.60	2	8,836	0.02%
2022/04/27	3	22.58	0	0.00	22.80	3	8,872	0.03%
2022/04/26	0	0.00	20	24.30	24.05	-20	8,848	-0.23%
2022/04/25	7.2	24.28	0	0.00	23.90	7.2	8,913	0.08%
2022/04/22	1	25.15	0	0.00	25.00	1	8,941	0.01%
2022/04/21	41	25.62	24	25.54	25.40	17	9,085	0.19%
2022/04/20	17	25.81	26	25.98	26.00	-9	9,148	-0.10%
2022/04/19	2	24.85	1	24.95	24.80	1	9,086	0.01%
2022/04/18	4	25.25	1	25.05	25.00	3	9,304	0.03%
2022/04/14	0	0.00	2	24.73	24.75	-2	9,882	-0.02%
2022/04/12	3	24.55	10	25.10	24.55	-7	10,646	-0.07%
2022/04/11	5	25.49	1	25.45	25.05	4	10,756	0.04%
2022/04/07	1	25.55	0	0.00	24.70	1	10,677	0.01%
2022/04/06	12	25.66	1	25.75	25.75	11	10,653	0.10%
2022/04/01	1	25.50	1	25.55	25.55	0	10,702	0.00%
2022/03/31	4	26.03	1	26.15	25.65	3	10,739	0.03%
2022/03/30	1	25.90	2.1	25.88	25.60	-1.1	10,739	-0.01%
2022/03/29	2	25.70	4	25.65	25.55	-2	10,746	-0.02%
2022/03/28	1	25.00	0	0.00	25.05	1	10,805	0.01%
2022/03/25	11	25.49	2	25.48	25.15	9	10,918	0.08%
2022/03/24	0	0.00	6	26.05	25.70	-6	11,043	-0.05%
2022/03/23	8	26.01	0	0.00	25.65	8	11,845	0.07%
2022/03/22	1	26.10	0	0.00	26.05	1	13,165	0.01%
2022/03/21	19	26.35	16	26.09	26.05	3	14,711	0.02%
2022/03/17	2	26.63	6.1	26.87	27.10	-4.1	19,322	-0.02%
2022/03/16	17	26.26	35	26.56	26.50	-18	20,385	-0.09%
2022/03/15	13	26.02	1	25.90	25.45	12	20,707	0.06%
2022/03/14	13	26.01	10	25.80	25.65	3	20,766	0.01%
2022/03/11	2	26.00	1	26.00	26.15	1	21,171	0.00%
2022/03/10	5	26.05	5	25.85	26.20	0	21,469	0.00%
2022/03/09	14	25.71	22	25.88	26.20	-8	21,660	-0.04%
2022/03/08	3	23.97	0	0.00	24.40	3	21,493	0.01%
2022/03/07	2	24.85	3	24.25	23.85	-1	21,509	0.00%
2022/03/04	3	24.90	1	24.90	24.90	2	21,684	0.01%
2022/03/03	8	25.51	14	25.44	25.35	-6	21,615	-0.03%
2022/03/02	7	24.64	0	0.00	24.70	7	21,373	0.03%
2022/02/25	1	24.25	0	0.00	24.15	1	21,750	0.00%
2022/02/24	108	25.10	175	24.16	23.65	-67	21,793	-0.31%	大買/大賣/
2022/02/23	1	24.35	0	0.00	24.95	1	21,698	0.00%
2022/02/22	3	24.15	189	24.36	24.00	-186	21,675	-0.86%	大賣/鉅額交易
2022/02/21	3	25.00	0	0.00	24.90	3	21,665	0.01%
2022/02/18	81	25.00	5	25.00	25.00	76	21,669	0.35%
2022/02/17	1	25.10	36	25.02	25.05	-35	21,650	-0.16%
2022/02/16	40	25.31	0	0.00	25.10	40	21,665	0.18%
2022/02/14	2	25.18	100	25.00	25.15	-98	21,836	-0.45%
2022/02/11	55	26.18	0	0.00	25.75	55	21,847	0.25%
2022/02/10	70	26.08	10	26.20	26.00	60	21,899	0.27%
2022/02/09	0	0.00	61	26.45	26.60	-61	21,891	-0.28%
2022/02/08	6	26.30	1	26.25	26.25	5	21,913	0.02%
2022/02/07	154	25.62	0	0.00	25.95	154	21,992	0.70%	大買/鉅額交易
2022/01/25	1	25.10	30	25.50	25.00	-29	22,316	-0.13%
2022/01/24	2	25.60	21	24.98	26.00	-19	23,024	-0.08%
2022/01/21	2	25.35	35	25.35	25.30	-33	23,192	-0.14%
2022/01/20	0	0.00	3	26.10	26.10	-3	23,297	-0.01%
2022/01/19	30	26.53	3	26.40	26.35	27	23,323	0.12%
2022/01/18	53	26.91	0	0.00	26.35	53	23,390	0.23%
2022/01/17	5	26.45	10	27.10	27.10	-5	23,532	-0.02%
2022/01/14	39	26.82	153	26.36	26.20	-114	23,665	-0.48%	大賣/鉅額交易
2022/01/13	11	27.46	5	27.15	27.15	6	24,309	0.02%
2022/01/12	42	27.41	19	27.95	27.00	23	24,675	0.09%
2022/01/11	33	28.33	3	28.43	28.15	30	24,765	0.12%
2022/01/10	4	28.73	5	29.00	28.10	-1	24,624	0.00%
2022/01/07	123	29.44	0	0.00	28.20	123	24,520	0.50%	大買/鉅額交易
2022/01/06	26	31.17	5	31.18	31.05	21	24,394	0.09%
2022/01/05	4	35.26	4	35.45	34.45	0	24,093	0.00%
2022/01/04	7	35.63	3	36.07	36.10	4	24,264	0.02%
2022/01/03	3	34.50	11	34.30	34.30	-8	24,600	-0.03%
2021/12/30	2	34.75	1	34.65	34.65	1	24,941	0.00%
2021/12/29	0	0.00	16	34.60	34.70	-16	25,197	-0.06%
2021/12/28	5	34.40	0	0.00	34.30	5	25,263	0.02%
2021/12/27	0	0.00	1	35.20	35.15	-1	25,512	0.00%
2021/12/24	1	35.00	0	0.00	35.10	1	26,824	0.00%
2021/12/22	0	0.00	34	35.12	35.40	-34	27,484	-0.12%
2021/12/21	27	33.00	16	34.19	34.40	11	27,531	0.04%
2021/12/20	21	35.76	39	34.32	34.15	-18	27,380	-0.07%
2021/12/17	55	35.71	76	35.93	35.25	-21	27,196	-0.08%
2021/12/16	53	36.65	22	36.81	35.60	31	26,325	0.12%
2021/12/15	74	34.07	86	34.59	36.30	-12	24,950	-0.05%
2021/12/14	208	33.70	179	33.83	34.15	29	23,347	0.12%	大買/大賣/
2021/12/13	247	31.37	225	31.56	33.40	22	20,886	0.11%	大買/大賣/
2021/12/10	29	29.19	28	29.80	30.40	1	18,473	0.01%
2021/12/09	1	28.00	35	26.76	27.65	-34	17,056	-0.20%
2021/12/08	4	25.74	5	25.78	25.95	-1	16,201	-0.01%
2021/12/07	13	25.96	15	25.92	25.95	-2	15,933	-0.01%
2021/12/06	1	25.05	37	25.42	25.45	-36	15,489	-0.23%
2021/12/03	6	25.21	6	25.29	24.85	0	15,069	0.00%
2021/12/02	12	24.64	5	24.85	24.75	7	14,386	0.05%
2021/12/01	1	24.45	2	24.60	24.50	-1	14,103	-0.01%
2021/11/30	1	24.25	4	24.21	24.35	-3	14,088	-0.02%
2021/11/29	0	0.00	2	23.45	23.10	-2	14,122	-0.01%
2021/11/26	1	22.90	1	23.20	22.90	0	14,097	0.00%
2021/11/25	5	24.50	0	0.00	23.60	5	14,189	0.04%
2021/11/24	11	24.41	12	24.22	24.35	-1	14,339	-0.01%
2021/11/23	7	23.46	0	0.00	23.30	7	14,503	0.05%
2021/11/18	1	22.40	50	22.15	22.55	-49	14,843	-0.33%
2021/11/16	51	23.07	0	0.00	23.05	51	14,889	0.34%
2021/11/15	4	23.33	4	23.25	23.15	0	14,924	0.00%
2021/11/10	0	0.00	150	24.00	24.10	-150	14,941	-1.00%	大賣/鉅額交易
2021/11/09	1	24.00	6	24.17	24.30	-5	15,260	-0.03%
2021/11/08	10	23.95	0	0.00	23.85	10	15,243	0.07%
2021/11/05	47	24.25	2	23.95	23.90	45	15,409	0.29%
2021/11/04	4	24.46	3	24.67	24.50	1	15,561	0.01%
2021/11/03	103	24.24	0	0.00	24.05	103	15,566	0.66%	大買/鉅額交易
2021/11/02	0	0.00	220	24.80	24.40	-220	15,637	-1.41%	大賣/鉅額交易
2021/11/01	61	25.84	10	26.19	25.65	51	15,596	0.33%
2021/10/29	61	25.46	1	25.50	25.00	60	15,443	0.39%
2021/10/28	1	25.05	1	25.50	24.90	0	15,383	0.00%
2021/10/27	31	24.96	1	25.05	24.85	30	15,290	0.20%
2021/10/26	1	25.10	0	0.00	24.75	1	15,455	0.01%
2021/10/25	101	25.11	2	25.23	25.30	99	15,686	0.63%	大買/
2021/10/22	1	24.95	2	25.05	24.70	-1	16,147	-0.01%
2021/10/21	14	25.90	23	25.52	25.70	-9	17,241	-0.05%
2021/10/20	2	24.65	85	24.52	25.20	-83	16,929	-0.49%
2021/10/19	38	24.34	14	24.46	24.30	24	16,735	0.14%
2021/10/15	52	23.80	1	24.20	23.80	51	17,324	0.29%
2021/10/14	9	24.18	4	24.00	23.80	5	18,321	0.03%
2021/10/13	15	24.07	12	24.35	23.70	3	19,334	0.02%
2021/10/12	3	23.87	81	23.70	23.35	-78	19,792	-0.39%
2021/10/08	0	0.00	34	23.73	24.30	-34	19,908	-0.17%
2021/10/07	18	23.64	21	23.31	23.75	-3	19,503	-0.02%
2021/10/06	88	22.58	13	22.86	23.10	75	19,397	0.39%
2021/10/05	4	21.51	3	22.00	22.20	1	19,306	0.01%
2021/10/04	17	22.49	111	22.04	21.70	-94	19,567	-0.48%	大賣/
2021/10/01	169	25.03	160	24.90	23.20	9	19,369	0.05%	大買/大賣/
2021/09/30	32	23.78	6.9	24.03	24.50	25.1	18,112	0.14%
2021/09/29	117	23.22	32	23.37	23.00	85	17,935	0.47%	大買/
2021/09/28	6	22.74	4	22.98	22.75	2	18,456	0.01%
2021/09/27	2	21.95	2	21.80	21.95	0	18,367	0.00%
2021/09/23	0	0.00	20	21.94	21.65	-20	19,299	-0.10%
2021/09/17	23	22.42	0	0.00	22.40	23	19,797	0.12%
2021/09/15	1	22.75	1	23.10	22.25	0	20,379	0.00%
2021/09/13	2	23.23	2	23.18	22.85	0	21,216	0.00%
2021/09/10	1	22.95	1	22.75	22.75	0	21,388	0.00%
2021/09/09	2	22.40	3	22.58	22.75	-1	21,431	0.00%
2021/09/07	3	23.05	1	23.20	22.95	2	22,166	0.01%
2021/09/06	6	24.39	5	24.48	23.90	1	22,117	0.00%
2021/09/03	12	23.69	27	23.99	24.65	-15	21,970	-0.07%
2021/09/02	24	24.55	8	24.39	24.00	16	21,851	0.07%
2021/09/01	1	23.75	0	0.00	23.85	1	21,561	0.00%
2021/08/31	5	23.88	36	23.66	24.05	-31	21,504	-0.14%
2021/08/30	22	24.37	3	24.18	23.90	19	21,364	0.09%
2021/08/27	94	24.11	75	23.78	23.50	19	21,060	0.09%
2021/08/25	10	22.85	43	22.05	22.60	-33	20,486	-0.16%
2021/08/24	25	21.37	12	21.60	21.35	13	20,222	0.06%
2021/08/23	5	22.00	10	21.85	22.10	-5	20,189	-0.02%
2021/08/20	13	21.38	3	21.30	21.25	10	20,138	0.05%
2021/08/19	21	21.43	0	0.00	20.60	21	20,012	0.10%
2021/08/18	8	20.30	8	21.88	22.00	0	19,952	0.00%
2021/08/17	10	21.80	29	21.06	20.80	-19	19,913	-0.10%
2021/08/16	13	21.72	21	21.95	21.50	-8	19,836	-0.04%
2021/08/13	82	24.30	75	23.76	22.75	7	19,689	0.04%
2021/08/12	11	23.98	3	23.95	24.15	8	19,372	0.04%
2021/08/11	7	24.11	16	24.17	23.50	-9	19,349	-0.05%
2021/08/10	83	25.87	74	25.12	25.05	9	19,164	0.05%
2021/08/09	3	26.38	62	26.22	25.55	-59	18,994	-0.31%
2021/08/06	12	26.65	2	27.05	26.55	10	18,935	0.05%
2021/08/05	4	27.38	186	26.83	27.15	-182	18,780	-0.97%	大賣/鉅額交易
2021/08/04	146	27.44	17	27.25	27.00	129	18,538	0.70%	大買/鉅額交易
2021/08/03	85	26.38	3	26.45	27.00	82	17,893	0.46%
2021/08/02	1	26.15	50	25.90	25.75	-49	17,642	-0.28%
2021/07/30	66	26.50	23	26.70	26.30	43	17,515	0.25%
2021/07/29	72	25.98	173	26.10	26.65	-101	17,276	-0.58%	大賣/鉅額交易
2021/07/28	200	26.14	223	25.17	26.30	-23	16,920	-0.14%	大買/大賣/
2021/07/27	642	27.84	550	27.93	25.35	92	16,278	0.57%	大買/大賣/
2021/07/26	18	27.49	39.1	26.76	27.90	-21.1	14,976	-0.14%
2021/07/23	28	25.33	9	25.18	25.40	19	14,490	0.13%
2021/07/22	39	27.07	34	26.66	25.90	5	14,177	0.04%
2021/07/21	94	27.01	38	27.10	26.70	56	13,854	0.40%
2021/07/20	259	26.14	343	25.88	27.65	-84	13,150	-0.64%	大買/大賣/
2021/07/19	83	25.59	43.5	25.67	26.25	39.5	12,038	0.33%
2021/07/16	66	23.81	42	23.79	23.90	24	10,756	0.22%
2021/07/15	45	22.99	22	23.19	23.15	23	9,986	0.23%
2021/07/14	6	22.20	0.1	22.20	22.20	6	9,564	0.06%
2021/07/13	12	22.73	23	22.98	22.20	-11	9,503	-0.12%
2021/07/12	1	23.90	15.1	23.99	23.90	-14.1	9,256	-0.15%
2021/07/09	15	23.92	22	23.80	23.65	-7	9,081	-0.08%
2021/07/08	2	23.10	22	23.32	23.05	-20	8,870	-0.23%
2021/07/07	32	22.95	3	23.30	22.70	29	9,030	0.32%
2021/07/06	14	23.21	10	23.15	23.05	4	9,028	0.04%
2021/07/05	45	24.01	24	24.14	24.05	21	8,886	0.24%
2021/07/02	0	0.00	25	22.67	22.15	-25	8,261	-0.30%
2021/07/01	26	22.88	28	23.13	22.95	-2	8,242	-0.02%
2021/06/30	22	23.00	35	23.02	23.50	-13	7,909	-0.16%
2021/06/29	35	22.45	56	22.69	22.15	-21	7,322	-0.29%
2021/06/28	0	0.00	13	21.55	21.60	-13	6,873	-0.19%
2021/06/25	33	22.34	30	21.75	21.90	3	6,750	0.04%
2021/06/24	22	21.27	0	0.00	21.20	22	6,257	0.35%
2021/06/23	75	21.80	55	21.54	21.40	20	6,162	0.32%
2021/06/22	40	21.12	5	21.00	20.50	35	5,337	0.66%
2021/06/21	2	21.10	60	20.75	20.80	-58	5,233	-1.11%
2021/06/18	20	20.20	4	20.28	20.05	16	5,013	0.32%
2021/06/17	69	21.07	51	21.27	20.70	18	4,993	0.36%
2021/06/16	0	0.00	12	20.65	20.65	-12	4,348	-0.28%
2021/06/15	3	18.80	30	18.77	18.80	-27	4,324	-0.62%
2021/06/11	2	18.70	7	18.51	18.35	-5	4,290	-0.12%
2021/06/10	30	18.55	0	0.00	19.05	30	4,257	0.70%
2021/06/07	10	18.45	10	18.70	18.50	0	4,275	0.00%
2021/06/04	0	0.00	11	19.35	18.95	-11	4,312	-0.26%
2021/06/03	11	19.15	22	19.33	19.15	-11	4,302	-0.26%
2021/06/02	22	19.19	0	0.00	19.05	22	4,286	0.51%
2021/06/01	20	19.58	20	19.40	19.50	0	4,277	0.00%
2021/05/31	20	18.95	40	19.05	18.85	-20	4,228	-0.47%
2021/05/28	2	18.95	1	18.95	18.80	1	4,219	0.02%
2021/05/27	0	0.00	1	18.90	18.75	-1	4,270	-0.02%
2021/05/26	30	18.55	62	18.70	18.65	-32	4,355	-0.73%
2021/05/25	59	18.88	30	19.20	18.55	29	4,532	0.64%
2021/05/24	43	18.29	22	18.01	18.85	21	4,727	0.44%
2021/05/21	20	17.75	0	0.00	18.00	20	4,723	0.42%
2021/05/18	0	17.25	0	0.00	17.15	0	4,700	0.00%
2021/05/13	0	0.00	3	16.13	15.90	-3	4,542	-0.07%
2021/05/12	2	15.95	0	0.00	16.00	2	4,576	0.04%
2021/05/11	3	18.05	10	17.95	17.70	-7	4,523	-0.15%
2021/05/10	0.4	18.90	2	18.93	18.90	-1.6	4,524	-0.04%
2021/05/07	1	19.05	0	0.00	19.15	1	4,558	0.02%
2021/05/06	5	18.92	0	0.00	19.10	5	4,578	0.11%
2021/05/03	1	20.10	2	20.15	19.60	-1	4,575	-0.02%
2021/04/29	0	0.00	8	20.17	19.95	-8	4,618	-0.17%
2021/04/26	0	20.60	80	20.44	20.35	-80	4,840	-1.65%
2021/04/22	0	0.00	11	21.04	20.20	-11	4,866	-0.23%
2021/04/21	2	21.05	6	21.30	21.05	-4	4,813	-0.08%
2021/04/20	7	21.44	0	0.00	21.30	7	4,811	0.15%
2021/04/19	7	20.90	1	21.05	20.90	6	4,826	0.12%
2021/04/16	2	21.20	0	0.00	21.25	2	4,837	0.04%
2021/04/15	4	21.08	0	0.00	21.00	4	4,988	0.08%
2021/04/14	13	22.32	2	21.55	21.25	11	5,107	0.22%
2021/04/13	13	23.55	9	23.19	22.45	4	5,009	0.08%
2021/04/12	0	21.90	4	21.45	22.15	-4	4,725	-0.08%
2021/04/09	4	22.11	30	21.70	21.95	-26	4,628	-0.56%
2021/04/08	88	22.64	4.5	22.54	22.40	83.5	4,526	1.85%
2021/04/07	33	20.48	3	21.25	21.25	30	4,276	0.70%
2021/04/06	0	0.00	6	20.00	19.90	-6	4,230	-0.14%
2021/04/01	0	0.00	1	20.05	20.00	-1	4,255	-0.02%
2021/03/30	3	20.50	0	0.00	20.50	3	4,477	0.07%
2021/03/29	2	20.33	0	0.00	20.50	2	4,671	0.04%
2021/03/26	0	0.00	0.6	19.90	19.90	-0.6	4,684	-0.01%
2021/03/25	3	20.97	0	0.00	20.40	3	4,667	0.06%
2021/03/22	1	21.70	5	21.35	21.55	-4	4,673	-0.09%
2021/03/19	5	20.80	0	0.00	20.90	5	4,662	0.11%
2021/03/18	2	21.45	30	21.30	21.45	-28	4,690	-0.60%
2021/03/15	0	0.00	1	20.95	20.95	-1	4,684	-0.02%
2021/03/12	1	20.65	2	20.83	20.65	-1	4,691	-0.02%
2021/03/11	0	0.00	0.6	20.45	20.40	-0.6	4,768	-0.01%
2021/03/10	1	19.85	1	20.05	20.80	0	4,804	0.00%
2021/03/09	1	19.65	0	0.00	19.80	1	4,855	0.02%
2021/03/08	0	0.00	1	20.15	19.65	-1	4,982	-0.02%
2021/03/05	1	19.75	0	0.00	19.70	1	5,085	0.02%
2021/03/04	0	20.50	0	0.00	20.15	0	5,179	0.00%
2021/03/03	1	20.60	1	20.25	20.65	0	5,239	0.00%
2021/03/02	10	21.00	0	0.00	20.50	10	5,440	0.18%
2021/02/26	1	21.50	0	0.00	21.50	1	5,823	0.02%
2021/02/25	1	21.20	20	21.05	21.30	-19	6,094	-0.31%
2021/02/24	20	21.65	0	0.00	21.70	20	5,988	0.33%
2021/02/19	5	19.59	0	0.00	19.65	5	6,323	0.08%
2021/02/18	0	0.00	1	18.90	19.00	-1	6,437	-0.02%
2021/02/05	0	0.00	1	17.85	17.75	-1	6,628	-0.02%
2021/02/04	1	18.10	0	0.00	17.80	1	6,927	0.01%
2021/02/01	0	0.00	3	17.60	17.65	-3	7,307	-0.04%
2021/01/29	0	0.00	1	17.85	17.40	-1	7,530	-0.01%
2021/01/26	10	18.90	0	0.00	18.70	10	8,017	0.12%
2021/01/25	0	0.00	4	19.39	19.40	-4	8,249	-0.05%
2021/01/22	17	19.20	0	0.00	19.20	17	8,298	0.20%
2021/01/21	0	0.00	5	19.08	18.30	-5	8,298	-0.06%
2021/01/20	0	0.00	1	20.30	19.15	-1	8,293	-0.01%
2021/01/19	7	20.73	0	0.00	20.60	7	8,321	0.08%
2021/01/18	0	0.00	15	20.07	20.30	-15	8,269	-0.18%
2021/01/15	0	0.00	1	20.65	20.45	-1	8,300	-0.01%
2021/01/14	0	0.00	1	21.20	21.00	-1	8,326	-0.01%
2021/01/13	0	0.00	6	21.15	21.05	-6	8,357	-0.07%
2021/01/11	3	22.30	3	21.40	21.80	0	8,464	0.00%
2021/01/08	0	0.00	4	22.70	21.50	-4	8,925	-0.04%
2021/01/07	0	0.00	4	22.15	22.40	-4	9,502	-0.04%
2021/01/06	2	20.85	0	0.00	20.40	2	9,713	0.02%
2021/01/05	1	21.50	1	21.40	21.40	0	10,238	0.00%
2021/01/04	3	22.15	1	21.85	21.60	2	10,391	0.02%
2020/12/31	1	21.70	2	21.70	21.65	-1	10,721	-0.01%
2020/12/29	1	21.60	0	0.00	21.95	1	11,227	0.01%
2020/12/28	0	0.00	2	21.50	21.50	-2	11,371	-0.02%
2020/12/25	0	0.00	10	22.31	21.80	-10	11,685	-0.09%
2020/12/24	12	22.85	2	22.60	22.45	10	11,718	0.09%
2020/12/23	2	23.03	1	23.10	22.95	1	11,717	0.01%
2020/12/22	0	0.00	2	21.65	21.00	-2	11,892	-0.02%
2020/12/21	2	21.75	0	0.00	21.65	2	12,055	0.02%
2020/12/16	15	22.70	10	22.80	22.35	5	12,270	0.04%
2020/12/15	2	22.50	0	0.00	22.00	2	12,315	0.02%
2020/12/11	0	0.00	1	22.15	21.35	-1	12,307	-0.01%
2020/12/10	1	22.25	14	22.57	22.20	-13	12,334	-0.11%
2020/12/09	10	23.60	0	0.00	22.70	10	12,451	0.08%
2020/12/07	1	23.45	1	22.10	23.40	0	13,133	0.00%
2020/12/04	10	22.80	0	0.00	22.75	10	13,364	0.07%
2020/12/03	1	23.60	0	0.00	23.15	1	13,867	0.01%
2020/11/30	10	24.95	23	25.18	24.70	-13	14,450	-0.09%
2020/11/27	10	24.55	13	24.77	24.65	-3	14,545	-0.02%
2020/11/26	7	25.51	10	24.90	24.75	-3	14,519	-0.02%
2020/11/25	21	25.11	10	24.86	25.65	11	14,371	0.08%
2020/11/24	21	23.62	28	23.76	24.60	-7	13,961	-0.05%
2020/11/23	1	22.15	1	22.55	22.40	0	13,628	0.00%
2020/11/20	17	22.87	10	22.80	22.55	7	13,572	0.05%
2020/11/19	13	22.88	10	23.50	22.75	3	13,462	0.02%
2020/11/18	4	22.70	1	23.00	22.05	3	13,275	0.02%
2020/11/17	11	22.55	2	21.55	22.55	9	13,054	0.07%
2020/11/16	5	21.33	12	21.33	20.50	-7	13,047	-0.05%
2020/11/13	5	21.70	4	21.95	21.80	1	13,061	0.01%
2020/11/12	24	21.95	7.4	21.60	22.50	16.6	13,178	0.13%
2020/11/11	2	23.55	5	23.12	23.10	-3	13,253	-0.02%
2020/11/10	1	24.40	0	0.00	24.30	1	13,289	0.01%
2020/11/09	8	25.28	0	0.00	24.95	8	13,243	0.06%
2020/11/06	2	25.58	47	25.39	24.95	-45	13,207	-0.34%
2020/11/05	12	24.06	2	24.90	25.40	10	13,224	0.08%
2020/11/04	14	23.69	10	24.37	23.10	4	13,212	0.03%
2020/11/03	39	25.15	0	0.00	24.40	39	13,011	0.30%
2020/11/02	3	24.80	0	0.00	24.60	3	12,901	0.02%
2020/10/30	3	27.13	73.6	26.33	25.80	-70.6	12,649	-0.56%
2020/10/29	10	25.10	0	0.00	26.60	10	12,575	0.08%
2020/10/28	60	27.15	5	26.28	26.00	55	12,510	0.44%
2020/10/26	0	0.00	19	25.58	26.35	-19	12,364	-0.15%
2020/10/21	0	0.00	60	25.00	24.60	-60	12,268	-0.49%
2020/10/20	0	0.00	8	25.50	25.20	-8	12,236	-0.07%
2020/10/19	2	24.15	2	24.10	25.50	0	12,204	0.00%
2020/10/16	21	25.59	22	25.78	25.60	-1	12,108	-0.01%
2020/10/15	8	27.09	31	26.52	27.30	-23	11,627	-0.20%
2020/10/14	87.9	24.85	11	24.04	25.60	76.9	10,878	0.71%
2020/10/13	21	22.02	52.2	22.73	23.30	-31.2	10,573	-0.30%
2020/10/12	31	20.61	0	21.20	21.20	30.9	10,034	0.31%
2020/10/08	2	18.75	39	19.01	19.30	-37	9,959	-0.37%
2020/10/07	2	18.05	1	18.05	18.20	1	9,743	0.01%
2020/10/06	30	18.34	3	18.63	18.20	27	9,563	0.28%
2020/10/05	12	17.36	5	17.45	17.30	7	9,367	0.07%
2020/09/30	15	17.64	0	0.00	17.65	15	9,427	0.16%
2020/09/29	0	0.00	15	16.97	16.05	-15	9,283	-0.16%
2020/09/28	6	16.70	1	17.40	17.05	5	9,207	0.05%
2020/09/25	13	17.61	33	17.75	18.00	-20	9,075	-0.22%
2020/09/24	31	17.35	2	17.45	17.70	29	8,761	0.33%
2020/09/23	20	16.84	4	17.20	17.20	16	8,753	0.18%
2020/09/21	1	16.50	5	16.50	16.40	-4	8,550	-0.05%
2020/09/18	0	0.00	2	16.10	16.40	-2	8,478	-0.02%
2020/09/16	7	15.91	2	15.60	15.70	5	8,334	0.06%
2020/09/15	7	16.21	22	16.34	16.00	-15	8,297	-0.18%
2020/09/14	18	15.63	11	16.02	15.70	7	8,416	0.08%
2020/09/11	7.1	16.25	18	16.27	16.80	-11	8,260	-0.13%
2020/09/10	8	16.43	6	17.15	17.30	2	8,010	0.02%
2020/09/09	19	15.59	29	15.14	15.75	-10	7,491	-0.13%
2020/09/08	17	14.95	22	14.64	14.35	-5	7,163	-0.07%
2020/09/07	5	15.30	8	15.30	15.30	-3	6,596	-0.05%
2020/09/04	12	13.52	0	0.00	13.95	12	6,397	0.19%
2020/09/03	5.7	12.67	23	12.57	12.70	-17.3	6,019	-0.29%
2020/09/02	21	11.60	2	11.53	11.55	19	5,709	0.33%
2020/08/31	0	0.00	50	10.95	10.70	-50	5,462	-0.92%
2020/08/28	51	10.45	0	0.00	10.40	51	5,376	0.95%
2020/08/27	0	0.00	10	10.15	10.15	-10	5,324	-0.19%
2020/08/24	0	0.00	8	10.13	10.25	-8	5,193	-0.15%
2020/08/21	2	10.45	0	0.00	10.50	2	5,145	0.04%
2020/08/20	8	10.59	0	0.00	10.80	8	5,063	0.16%
2020/08/19	0	0.00	5	10.50	10.55	-5	4,902	-0.10%
2020/08/18	1	11.30	23	10.93	11.45	-22	4,732	-0.46%
2020/08/17	9	11.04	30	11.09	11.60	-21	4,539	-0.46%
2020/08/14	43	10.37	0	0.00	10.65	43	4,172	1.03%
2020/08/11	5	10.45	15	9.60	9.60	-10	3,775	-0.26%
2020/08/10	2	9.61	0	0.00	9.85	2	3,524	0.06%
2020/08/07	20	9.01	20	9.01	8.96	0	3,352	0.00%
2020/08/06	20	8.98	0	0.00	8.84	20	3,355	0.60%
2020/07/21	0	0.00	5	9.12	9.06	-5	3,374	-0.15%
2020/07/14	0	0.00	4	9.31	9.20	-4	3,177	-0.13%
2020/07/13	8	9.11	0	0.00	9.02	8	3,049	0.26%
2020/07/10	4	9.01	0	0.00	9.00	4	3,014	0.13%
2020/07/09	0	0.00	1	9.20	9.48	-1	2,863	-0.03%
2020/07/08	401	9.04	0	0.00	8.90	401	2,591	15.47%	大買/鉅額交易
2020/07/03	5	8.58	0	0.00	8.44	5	2,293	0.22%
2020/07/02	0	0.00	15	8.65	8.58	-15	2,230	-0.67%
2020/07/01	0	0.00	131	8.94	8.94	-131	2,020	-6.48%	大賣/鉅額交易
2020/06/30	0	0.00	91	8.82	8.78	-91	1,999	-4.55%
2020/06/23	0	0.00	13	9.04	8.92	-13	2,043	-0.64%
2020/06/22	1	9.01	59	9.19	9.00	-58	2,057	-2.82%
2020/06/19	0	0.00	96	9.06	9.18	-96	2,040	-4.71%
2020/06/16	1	8.98	0	0.00	8.91	1	1,827	0.05%
2020/06/15	1	8.97	0	0.00	8.90	1	1,839	0.05%
2020/05/27	0	0.00	0.2	9.39	9.39	-0.2	2,201	-0.01%
2020/05/26	0	0.00	1	9.49	9.41	-1	2,266	-0.04%
2020/05/25	0	0.00	0.3	9.40	9.40	-0.3	2,274	-0.01%
2020/05/21	10	9.70	0	0.00	9.75	10	2,329	0.43%
2020/05/20	0	0.00	2	9.45	9.56	-2	2,348	-0.09%
2020/05/08	1	10.70	26	10.71	10.60	-25	2,831	-0.88%
2020/05/07	25	10.70	0	0.00	10.55	25	2,836	0.88%
2020/03/31	3	9.11	3	9.31	9.03	0	3,021	0.00%
2020/03/19	0	7.83	3	7.83	7.83	-3	2,890	-0.10%
2020/03/10	20	11.65	0	0.00	12.20	20	2,841	0.70%
2020/03/09	1	12.00	40	12.95	12.10	-39	2,892	-1.35%
2020/03/06	3	13.32	1	13.25	13.20	2	2,896	0.07%
2020/03/05	20	13.00	0	0.00	13.05	20	2,797	0.72%
2020/03/03	0	12.05	0	0.00	12.10	0	2,936	0.00%
2020/03/02	10	11.80	0	0.00	11.90	10	2,929	0.34%
2020/02/26	0	12.90	0	0.00	12.90	0	2,873	0.00%
2020/02/25	10	12.90	0	0.00	12.90	10	2,931	0.34%
2020/02/21	0	0.00	20	13.45	13.25	-20	2,865	-0.70%
2020/02/20	20	13.70	0	0.00	13.70	20	2,838	0.70%
2020/02/18	9	13.72	28	13.65	13.65	-19	2,760	-0.69%
2020/02/17	22	13.35	17	13.89	13.90	5	2,688	0.19%
2020/02/14	0	0.00	1	12.80	12.75	-1	2,499	-0.04%
2020/02/13	6	12.53	0	0.00	12.65	6	2,439	0.25%
2020/02/11	20	11.83	10	12.00	11.85	10	2,321	0.43%
2020/01/31	0	0.00	2	11.78	11.85	-2	2,167	-0.09%
2020/01/17	0	0.00	1	12.75	12.80	-1	2,142	-0.05%
2020/01/13	4	13.11	0	0.00	12.90	4	2,306	0.17%
2020/01/02	18	12.90	18	12.75	12.75	0	2,330	0.00%
2019/12/30	0	0.00	6.1	13.00	12.80	-6.1	2,349	-0.26%
2019/12/25	0	11.95	0	0.00	11.95	0	2,347	0.00%
2019/12/17	0.3	11.85	0	0.00	11.90	0.3	2,566	0.01%
2019/12/16	0	0.00	6.1	11.85	12.00	-6.1	2,576	-0.24%
2019/12/09	0	0.00	20.6	12.10	12.15	-20.6	2,648	-0.78%
2019/12/04	2	12.45	0	0.00	12.40	2	2,588	0.08%
2019/12/03	20	12.65	0	0.00	12.65	20	2,504	0.80%
2019/11/19	0	0.00	1	7.16	7.15	-1	2,171	-0.05%
2019/11/13	0	0.00	1	7.00	6.88	-1	2,220	-0.05%
2019/11/12	0	0.00	2	6.91	6.91	-2	2,253	-0.09%
2019/11/11	0	0.00	32	6.74	6.69	-32	2,286	-1.40%
2019/11/07	0	0.00	30	7.07	7.05	-30	2,434	-1.23%
2019/11/05	30	7.22	0	0.00	7.22	30	2,499	1.20%
2019/10/29	2	7.74	0	0.00	7.58	2	3,006	0.07%
2019/10/18	0	0.00	5	7.65	7.51	-5	3,573	-0.14%
2019/10/17	0	0.00	5	7.70	7.60	-5	3,571	-0.14%
2019/10/16	0	0.00	36	7.53	7.72	-36	3,501	-1.03%
2019/10/07	0	0.00	3	7.08	7.08	-3	3,457	-0.09%
2019/10/04	0	0.00	6	7.55	7.51	-6	3,412	-0.18%
2019/10/03	0	0.00	1	8.01	7.95	-1	3,368	-0.03%
2019/10/02	0	0.00	1	8.06	8.03	-1	3,324	-0.03%
2019/10/01	30	8.11	0	0.00	8.05	30	3,335	0.90%
2019/09/26	30	8.40	0	0.00	8.37	30	3,353	0.89%
2019/09/23	0	0.00	30	8.60	8.39	-30	3,535	-0.85%
2019/09/18	30	8.35	2	8.31	8.32	28	3,423	0.82%
2019/09/12	0	0.00	7	8.46	8.46	-7	3,367	-0.21%
2019/09/09	21	8.50	20	8.34	8.34	1	3,483	0.03%
2019/08/26	0	0.00	2	8.09	8.05	-2	4,162	-0.05%
2019/08/21	0	0.00	30	8.27	8.22	-30	4,146	-0.72%
2019/08/20	0	0.00	25	8.48	8.22	-25	4,161	-0.60%
2019/08/16	0	0.00	1	8.14	8.15	-1	4,147	-0.02%
2019/08/15	30	8.17	0	0.00	8.12	30	4,165	0.72%
2019/08/13	30	8.35	0	0.00	8.37	30	4,578	0.66%
2019/08/12	0	0.00	40	8.65	8.58	-40	4,877	-0.82%
2019/08/07	46	8.33	2	8.30	8.21	44	5,226	0.84%
2019/08/02	1	9.23	12	9.01	8.88	-11	5,134	-0.21%
2019/07/31	2	9.30	3	9.15	9.26	-1	5,053	-0.02%
2019/07/30	2	9.08	1	9.00	8.90	1	4,943	0.02%
2019/07/29	26	9.07	5	9.00	9.13	21	4,788	0.44%
2019/07/26	4	8.50	0	0.00	8.39	4	4,538	0.09%
2019/07/25	9	8.59	0	0.00	8.49	9	4,455	0.20%
2019/07/24	2	8.53	30	8.50	8.53	-28	4,403	-0.64%
2019/07/15	30	8.25	2	8.27	8.24	28	4,271	0.66%
2019/07/12	5	8.56	28	8.48	8.35	-23	4,277	-0.54%
2019/07/03	20	8.38	3	8.65	8.38	17	4,234	0.40%
2019/07/02	5	8.47	0	0.00	8.60	5	4,161	0.12%
2019/07/01	1	8.13	2	8.26	8.05	-1	4,017	-0.02%
2019/06/27	1	8.41	0	0.00	8.31	1	4,112	0.02%
2019/06/21	1	8.68	30	8.50	8.55	-29	4,203	-0.69%
2019/06/19	0	0.00	2	8.97	8.82	-2	4,131	-0.05%
2019/06/18	1	8.76	7	8.77	8.70	-6	4,033	-0.15%
2019/06/14	1	8.98	1	9.12	8.83	0	3,973	0.00%
2019/06/11	1	9.01	0	0.00	8.86	1	3,783	0.03%
2019/06/10	2	9.40	1	9.18	9.12	1	3,717	0.03%
2019/06/06	18	9.16	0	0.00	9.02	18	3,622	0.50%
2019/06/05	15	8.91	0	0.00	8.91	15	3,388	0.44%
2019/05/22	1	9.00	0	0.00	8.76	1	3,098	0.03%
2019/05/21	3	9.12	1	9.18	9.30	2	3,054	0.07%
2019/05/20	1	8.85	2	9.18	8.82	-1	2,759	-0.04%
2019/05/17	1	8.30	9	8.50	9.05	-8	2,559	-0.31%
2019/05/16	7	8.12	10	8.26	8.40	-3	2,212	-0.14%
2019/05/14	0	0.00	25	6.66	6.95	-25	1,820	-1.37%
2019/05/13	28	6.43	26	6.59	6.32	2	1,757	0.11%
2019/05/09	5	6.49	0	0.00	6.41	5	1,728	0.29%
2019/05/08	1	6.70	11	6.79	6.68	-10	1,708	-0.59%
2019/05/07	8	6.40	2	6.68	6.68	6	1,619	0.37%
2019/04/18	9	6.38	0	0.00	6.35	9	1,597	0.56%
2019/04/17	0	0.00	40	6.58	6.61	-40	1,579	-2.53%
2019/04/15	2	6.59	8	6.49	6.54	-6	1,536	-0.39%
2019/04/11	20	6.42	0	0.00	6.30	20	1,496	1.34%
2019/04/10	0	0.00	10	6.35	6.38	-10	1,475	-0.68%
2019/04/09	3	6.33	0	0.00	6.26	3	1,456	0.21%
2019/04/08	10	6.03	0	0.00	6.03	10	1,445	0.69%
2019/04/02	6	6.01	0	0.00	6.03	6	1,405	0.43%
2019/04/01	1	5.91	12	5.85	5.85	-11	1,363	-0.81%
2019/03/29	10	6.56	8	6.85	6.30	2	1,221	0.16%
2019/03/27	6	7.10	0	0.00	7.10	6	1,112	0.54%
2019/03/18	10	7.75	0	0.00	7.65	10	1,085	0.92%
2019/03/12	0	0.00	3.3	7.97	7.93	-3.3	1,109	-0.30%
2019/03/11	15	7.85	0	0.00	7.85	15	1,166	1.29%
2019/03/06	0	0.00	20	8.15	8.19	-20	1,155	-1.73%
2019/02/26	0	0.00	10	8.25	8.14	-10	1,314	-0.76%
2019/02/22	25	8.05	0	0.00	8.05	25	1,336	1.87%
2019/02/21	30	8.09	0	0.00	8.08	30	1,344	2.23%
2019/02/14	1	8.21	29	8.25	8.20	-28	1,402	-2.00%
2019/01/14	0	0.00	7	7.48	7.48	-7	1,449	-0.48%
2019/01/11	0	0.00	4	7.38	7.31	-4	1,470	-0.27%
2019/01/10	4	7.33	0	0.00	7.35	4	1,485	0.27%
2019/01/07	0	0.00	8	7.29	7.28	-8	1,586	-0.50%
2019/01/02	2	7.33	0	0.00	7.32	2	1,679	0.12%
2018/12/28	1	7.43	0	0.00	7.41	1	1,693	0.06%
2018/12/27	0	0.00	10	7.60	7.53	-10	1,722	-0.58%
2018/12/20	9	7.27	0	0.00	7.12	9	1,947	0.46%
2018/12/17	4	7.70	0	0.00	7.50	4	2,070	0.19%
2018/12/13	0	0.00	10	7.85	7.77	-10	2,418	-0.41%
2018/12/07	2	7.98	0	0.00	7.92	2	2,734	0.07%
2018/12/05	0	0.00	10	8.20	8.22	-10	2,892	-0.35%
2018/12/04	10	8.51	0	0.00	8.45	10	2,942	0.34%
2018/11/26	2	7.76	0	0.00	7.90	2	3,661	0.05%
2018/11/16	2	7.59	0	0.00	7.84	2	3,843	0.05%
2018/11/15	1	7.86	0	0.00	7.87	1	3,858	0.03%
2018/11/14	2	8.11	1	8.02	8.04	1	3,890	0.03%
2018/11/13	1	7.70	0	0.00	7.78	1	3,884	0.03%
2018/11/12	1	7.76	0	0.00	7.80	1	3,888	0.03%
2018/11/09	1	7.70	1	7.70	7.71	0	3,879	0.00%
2018/11/06	2	7.99	2	7.82	7.70	0	3,932	0.00%
2018/11/05	1	7.65	1	7.74	8.11	0	3,909	0.00%
2018/11/01	1	7.20	0	0.00	7.20	1	3,856	0.03%
2018/10/26	1	6.90	0	0.00	6.89	1	3,806	0.03%
2018/10/25	4	7.08	0	0.00	7.05	4	3,765	0.11%
2018/10/23	4	7.62	0	0.00	7.53	4	3,741	0.11%
2018/10/09	0	0.00	1	9.00	8.58	-1	3,686	-0.03%
2018/10/08	0	0.00	1	9.21	8.94	-1	3,677	-0.03%
2018/10/05	4	9.04	4	9.53	9.02	0	3,702	0.00%
2018/10/04	0	0.00	7	9.65	9.60	-7	3,692	-0.19%
2018/10/02	0	0.00	5	9.90	9.87	-5	3,681	-0.14%
2018/09/26	0	0.00	25	10.15	10.20	-25	3,553	-0.70%
2018/09/25	10	10.50	0	0.00	10.25	10	3,549	0.28%
2018/09/20	13	10.69	0	0.00	10.35	13	3,477	0.37%
2018/09/19	30	10.90	2	10.70	10.90	28	3,476	0.81%
2018/09/18	120	10.33	120	10.13	10.05	0	3,279	0.00%	大買/大賣/
2018/09/12	10	10.15	0	0.00	10.10	10	3,091	0.32%
2018/09/06	10	10.90	10	10.55	10.55	0	2,876	0.00%
2018/09/05	0	0.00	20	10.45	10.40	-20	2,783	-0.72%
2018/09/04	3	10.70	2	10.58	10.95	1	2,704	0.04%
2018/09/03	14	10.15	0	0.00	10.60	14	2,515	0.56%
2018/08/24	2	9.20	0	0.00	8.62	2	2,187	0.09%
2018/08/13	0	0.00	10	8.67	8.03	-10	1,911	-0.52%
2018/07/12	0	0.00	39	9.36	9.24	-39	2,423	-1.61%
2018/07/06	0	0.00	61	9.52	9.50	-61	2,421	-2.52%
2018/07/05	100	10.03	0	0.00	9.58	100	2,427	4.12%
2018/07/03	0	0.00	3	9.79	9.50	-3	2,381	-0.13%
2018/07/02	10	10.20	0	0.00	10.00	10	2,354	0.42%
2018/06/29	10	10.45	0	0.00	10.60	10	2,339	0.43%
2018/06/28	3	10.50	0	0.00	10.60	3	2,324	0.13%
2018/06/20	0	0.00	5	12.40	12.30	-5	2,249	-0.22%
2018/06/15	0	0.00	13	12.24	12.35	-13	2,224	-0.58%
2018/06/11	0	0.00	5	12.15	12.10	-5	2,208	-0.23%
2018/06/06	0	0.00	5	12.70	12.50	-5	2,262	-0.22%
2018/06/04	10	12.40	5	12.50	12.30	5	2,168	0.23%
2018/06/01	1	12.15	0	0.00	12.35	1	2,175	0.05%
2018/05/24	5	12.15	10	12.25	12.25	-5	2,127	-0.23%
2018/05/23	5	12.05	0	0.00	12.05	5	2,134	0.23%
2018/05/21	0	0.00	5	12.55	12.50	-5	2,122	-0.24%
2018/05/17	5	12.45	0	0.00	12.50	5	2,224	0.22%
2018/05/16	15	12.54	0	0.00	12.60	15	2,230	0.67%
2018/05/15	10	12.73	2	12.70	12.60	8	2,184	0.37%
2018/05/14	2	14.30	5	14.00	13.85	-3	2,150	-0.14%
2018/05/11	0	0.00	15	13.80	13.85	-15	1,992	-0.75%
2018/05/10	0	0.00	2	12.90	13.05	-2	1,870	-0.11%
2018/04/27	5	12.30	0	0.00	12.00	5	1,786	0.28%
2018/04/25	15	12.60	0	0.00	12.60	15	1,743	0.86%
2018/04/24	3	12.87	0	0.00	12.60	3	1,737	0.17%
2018/04/19	0	0.00	2	13.85	13.55	-2	1,750	-0.11%
2018/04/18	5	13.70	0	0.00	13.30	5	1,754	0.29%
2018/04/13	2	14.15	0	0.00	13.95	2	1,768	0.11%
2018/03/16	0	0.00	8	15.60	15.45	-8	1,688	-0.47%
2018/03/14	0	0.00	10	15.65	15.80	-10	1,702	-0.59%
2018/03/12	10	15.15	0	0.00	15.05	10	1,659	0.60%
2018/03/08	8	15.65	0	0.00	15.50	8	1,697	0.47%
2018/03/05	0	0.00	15	15.30	15.05	-15	1,865	-0.80%
2018/02/09	0	0.00	14	13.00	14.50	-14	2,053	-0.68%
2018/02/08	7	14.30	0	0.00	14.00	7	1,974	0.35%
2018/02/06	0	0.00	25	15.00	14.10	-25	2,043	-1.22%
2018/02/05	2	15.65	0	0.00	15.60	2	2,012	0.10%
2018/02/01	0	0.00	2	15.85	15.80	-2	2,085	-0.10%
2018/01/29	1	15.95	0	0.00	15.90	1	2,150	0.05%
2018/01/24	1	16.10	0	0.00	16.15	1	2,198	0.05%
2018/01/15	2	16.10	0	0.00	16.10	2	2,521	0.08%
2018/01/08	3	16.85	1	16.55	16.55	2	3,387	0.06%