永崴投控 (3712)-大昌券商分點個股進出

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

永崴投控

(3712)

可現股當沖

股價
45.00
漲跌
▲0.15
漲幅
+0.33%
成交量
1,452張
產業
上市電腦週邊類股
161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

永崴投控 (3712)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	2	44.83	5	44.85	45.00	-3	5,987	-0.05%
2024/04/26	4	45.21	0	0.00	44.85	4	6,070	0.07%
2024/04/25	2	45.70	0	0.00	45.55	2	6,071	0.03%
2024/04/24	1	45.85	1	46.25	46.05	0	6,087	0.00%
2024/04/23	6	45.81	0	0.00	45.50	6	6,130	0.10%
2024/04/22	10	46.45	0	0.00	45.75	10	6,262	0.16%
2024/04/19	1	47.20	0	0.00	47.30	1	6,397	0.02%
2024/04/18	3	48.92	3	49.58	48.60	0	6,332	0.00%
2024/04/17	9	49.89	54	48.40	49.60	-45	6,315	-0.71%
2024/04/16	18	47.47	16	46.33	46.40	2	6,156	0.03%
2024/04/15	8	49.04	19	48.34	48.20	-11	6,068	-0.18%
2024/04/12	17	46.47	20	46.46	46.55	-3	5,802	-0.05%
2024/04/11	2	44.40	0	0.00	44.10	2	5,677	0.04%
2024/04/10	3	44.07	0	0.00	44.55	3	5,659	0.05%
2024/04/09	0	0.00	4	44.20	44.15	-4	5,645	-0.07%
2024/04/03	1	43.60	1	43.65	43.65	0	5,634	0.00%
2024/04/02	13	44.07	0	0.00	43.55	13	5,649	0.23%
2024/04/01	0	0.00	2	43.93	44.00	-2	5,641	-0.04%
2024/03/27	1	43.80	0	0.00	43.75	1	5,610	0.02%
2024/03/26	5	43.90	8	44.24	44.05	-3	5,596	-0.05%
2024/03/25	2	44.18	1	44.35	43.90	1	5,562	0.02%
2024/03/22	2	42.88	8	42.98	43.70	-6	5,608	-0.11%
2024/03/21	14	42.82	0	0.00	42.60	14	5,653	0.25%
2024/03/20	2	41.55	0	0.00	41.50	2	5,670	0.04%
2024/03/19	32	41.71	1	41.80	41.80	31	5,768	0.54%
2024/03/18	1	42.00	1	41.70	42.20	0	6,071	0.00%
2024/03/15	4	41.35	3	41.60	41.55	1	6,416	0.02%
2024/03/14	3	41.62	2	41.48	41.35	1	6,502	0.02%
2024/03/13	2	41.63	0	0.00	41.70	2	6,469	0.03%
2024/03/12	1	42.00	1	42.65	42.40	0	6,431	0.00%
2024/03/11	3	42.42	23	42.81	42.05	-20	6,419	-0.31%
2024/03/08	6	44.16	4	43.54	43.25	2	6,396	0.03%
2024/03/07	4	45.49	4	45.56	45.65	0	6,283	0.00%
2024/03/06	5	46.78	3	46.88	46.60	2	6,193	0.03%
2024/03/05	10	47.37	22	47.15	47.05	-12	6,128	-0.20%
2024/03/04	5	47.94	28	47.71	47.80	-23	6,043	-0.38%
2024/03/01	34	48.72	1	48.45	48.65	33	5,938	0.56%
2024/02/29	37	48.41	38	48.42	49.75	-1	5,773	-0.02%
2024/02/27	31	48.10	4	47.05	46.40	27	5,482	0.49%
2024/02/26	36	48.17	51	48.47	48.35	-15	5,260	-0.29%
2024/02/23	6	45.61	7	46.05	45.00	-1	4,918	-0.02%
2024/02/22	19	46.36	13	46.36	45.80	6	4,763	0.13%
2024/02/21	15	45.63	49	46.17	46.70	-34	4,580	-0.74%
2024/02/20	17	44.69	7	44.90	45.10	10	4,286	0.23%
2024/02/19	6	42.97	44	43.38	44.20	-38	3,896	-0.98%
2024/02/16	4	40.40	0	0.00	40.20	4	3,701	0.11%
2024/02/15	10	39.66	4	39.66	39.35	6	3,668	0.16%
2024/02/05	1	42.00	2	42.40	41.95	-1	3,613	-0.03%
2024/02/02	8	43.09	0	0.00	42.80	8	3,586	0.22%
2024/02/01	5	43.08	3	43.75	43.70	2	3,541	0.06%
2024/01/31	7	43.49	12	43.30	43.45	-5	3,476	-0.14%
2024/01/30	1	41.65	31	41.96	42.20	-30	3,371	-0.89%
2024/01/29	1	42.45	0	0.00	42.40	1	3,341	0.03%
2024/01/26	6	42.13	1	42.30	42.30	5	3,312	0.15%
2024/01/25	3	43.50	3	43.17	42.75	0	3,240	0.00%
2024/01/24	0	0.00	6	43.38	43.60	-6	3,120	-0.19%
2024/01/23	16	42.29	12	42.41	42.70	4	2,953	0.14%
2024/01/22	4	41.03	9	41.33	42.10	-5	2,800	-0.18%
2024/01/19	30	39.45	1	39.70	39.40	29	2,694	1.08%
2024/01/18	5	39.63	3	39.52	39.25	2	2,662	0.08%
2024/01/17	6	39.88	2	39.75	39.90	4	2,628	0.15%
2024/01/16	25	40.94	5	41.01	40.85	20	2,563	0.78%
2024/01/15	1	42.60	254	42.54	42.70	-253	2,393	-10.57%	大賣/鉅額交易
2024/01/11	2	38.70	1	38.70	38.95	1	2,174	0.05%
2024/01/05	0	0.00	1	37.05	37.05	-1	2,081	-0.05%
2024/01/04	61	37.34	0	0.00	36.75	61	2,077	2.94%
2024/01/03	4	38.15	1	38.05	38.05	3	2,043	0.15%
2023/12/28	44	37.90	0	0.00	37.90	44	2,001	2.20%
2023/12/27	20	38.23	0	38.25	38.10	20	1,972	1.01%
2023/12/25	5	37.68	1	37.40	37.40	4	1,948	0.21%
2023/12/22	18	38.18	2	38.25	37.80	16	1,931	0.83%
2023/12/20	54	38.30	0	0.00	38.30	54	1,904	2.84%
2023/12/19	28	39.04	31	37.97	38.15	-3	1,875	-0.16%
2023/12/18	7	39.87	5	39.84	39.30	2	1,788	0.11%
2023/12/15	54	40.21	0	0.00	40.00	54	1,677	3.22%
2023/12/14	7	41.16	24	41.04	40.80	-17	1,605	-1.06%
2023/12/13	23	43.08	18	42.87	42.55	5	1,487	0.34%
2023/12/12	40	41.60	304	43.37	43.45	-264	1,148	-22.98%	大賣/鉅額交易
2023/12/11	58	38.90	17	39.29	39.50	41	759	5.40%
2023/12/08	1	37.15	1	37.60	37.05	0	640	0.00%
2023/12/06	4	37.11	0	0.00	36.90	4	602	0.66%
2023/12/05	0	0.00	13	38.51	38.55	-13	553	-2.35%
2023/12/04	0	0.00	1	37.00	36.85	-1	510	-0.20%
2023/11/24	0	0.00	3	36.85	36.75	-3	480	-0.62%
2023/11/22	2	37.10	1	37.10	37.10	1	450	0.22%
2023/11/21	0	0.00	1	37.05	36.70	-1	432	-0.23%
2023/11/17	0	0.00	11	36.60	36.15	-11	410	-2.68%
2023/11/16	0	0.00	1	36.20	36.05	-1	401	-0.25%
2023/11/15	0	0.00	1	35.95	35.50	-1	386	-0.26%
2023/11/14	0	0.00	1	35.80	35.25	-1	366	-0.27%
2023/11/13	0	0.00	37	35.04	35.20	-37	351	-10.53%
2023/11/09	0	0.00	9	33.95	33.90	-9	325	-2.77%
2023/10/31	0	0.00	1	33.30	32.40	-1	362	-0.28%
2023/10/20	1	31.35	1	31.75	31.80	0	438	0.00%
2023/10/19	10	31.50	0	0.00	31.65	10	465	2.15%
2023/10/18	4	32.10	1	31.75	31.75	3	479	0.63%
2023/10/17	6	32.75	0	0.00	32.30	6	487	1.23%
2023/10/12	1	33.05	4	33.25	33.35	-3	585	-0.51%
2023/10/11	1	33.20	0	0.00	33.00	1	600	0.17%
2023/10/04	1	33.10	0	0.00	32.95	1	623	0.16%
2023/09/27	1	33.15	0	0.00	32.90	1	663	0.15%
2023/09/26	0	0.00	1	34.30	33.50	-1	757	-0.13%
2023/09/14	0	0.00	2	32.65	32.90	-2	793	-0.25%
2023/09/13	0	0.00	0	31.90	32.15	0	803	0.00%
2023/09/12	0	0.00	1	32.05	32.05	-1	816	-0.12%
2023/09/07	0	0.00	1	32.75	32.65	-1	850	-0.12%
2023/08/30	0	0.00	1	32.80	32.25	-1	1,008	-0.10%
2023/08/29	1	31.05	1	31.55	31.60	0	1,075	0.00%
2023/08/22	2	31.00	4	30.75	30.65	-2	1,128	-0.18%
2023/08/18	30	31.50	2	31.60	31.00	28	1,149	2.44%
2023/08/15	1	30.95	0	0.00	30.90	1	1,217	0.08%
2023/08/14	1	31.55	1	31.05	31.05	0	1,251	0.00%
2023/08/11	3	33.30	0	0.00	32.80	3	1,250	0.24%
2023/08/10	2	32.88	0	0.00	32.80	2	1,284	0.16%
2023/08/08	0	0.00	6	34.71	34.40	-6	1,377	-0.44%
2023/08/02	1	32.45	1	32.00	32.10	0	1,517	0.00%
2023/08/01	5	33.17	2	32.70	32.70	3	1,560	0.19%
2023/07/31	1	33.50	0	0.00	33.40	1	1,640	0.06%
2023/07/28	3	33.98	0	0.00	33.90	3	1,806	0.17%
2023/07/27	1	34.35	0	0.00	34.30	1	2,007	0.05%
2023/07/26	4	34.30	1	34.05	34.05	3	2,232	0.13%
2023/07/25	1	34.40	9	34.80	34.75	-8	2,258	-0.35%
2023/07/24	9	35.89	1	35.90	35.90	8	2,271	0.35%
2023/07/21	1	36.55	0	0.00	36.45	1	2,280	0.04%
2023/07/20	1	36.80	0	0.00	36.90	1	2,362	0.04%
2023/07/19	7	37.44	0	37.00	36.90	7	2,407	0.29%
2023/07/18	1	37.70	3	37.80	37.60	-2	2,448	-0.08%
2023/07/17	3	38.00	23	37.88	37.90	-20	2,505	-0.80%
2023/07/13	0	0.00	3	36.05	36.05	-3	2,733	-0.11%
2023/07/12	0	0.00	2	36.18	36.20	-2	3,123	-0.06%
2023/07/10	2	36.75	0	0.00	36.40	2	3,330	0.06%
2023/07/05	0	0.00	1	37.35	37.10	-1	3,415	-0.03%
2023/07/04	4	37.65	4	38.04	37.65	0	3,417	0.00%
2023/06/27	4	35.76	1	35.55	35.55	3	3,391	0.09%
2023/06/26	1	36.05	0	0.00	36.05	1	3,394	0.03%
2023/06/21	2	36.30	0	0.00	36.25	2	3,414	0.06%
2023/06/20	2	36.28	1	36.25	36.25	1	3,454	0.03%
2023/06/19	0	0.00	1	36.90	36.40	-1	3,475	-0.03%
2023/06/15	5	36.45	1.2	36.73	36.40	3.8	3,539	0.11%
2023/06/14	2	36.35	0	0.00	36.40	2	3,553	0.06%
2023/06/13	1	36.40	0	0.00	36.50	1	3,579	0.03%
2023/06/12	4	36.40	0	0.00	36.35	4	3,647	0.11%
2023/06/09	5	36.88	0	0.00	36.85	5	3,712	0.13%
2023/06/08	12	37.48	1	38.15	37.10	11	3,861	0.28%
2023/06/06	5	38.51	0	0.00	38.00	5	4,391	0.11%
2023/06/05	4	38.41	1	38.40	38.50	3	4,450	0.07%
2023/06/02	7	38.44	4	38.61	38.30	3	4,428	0.07%
2023/06/01	0	0.00	3	37.25	37.25	-3	4,359	-0.07%
2023/05/31	0	0.00	2	37.15	37.15	-2	4,352	-0.05%
2023/05/30	4	36.68	0	0.00	36.70	4	4,345	0.09%
2023/05/26	5	36.75	10	36.68	36.50	-5	4,361	-0.11%
2023/05/25	4	37.40	1	37.45	37.30	3	4,349	0.07%
2023/05/24	0	0.00	3	37.80	37.80	-3	4,339	-0.07%
2023/05/23	0	0.00	1	38.00	37.80	-1	4,331	-0.02%
2023/05/22	0	0.00	5	37.43	37.55	-5	4,320	-0.12%
2023/05/19	5	36.12	0	0.00	36.05	5	4,291	0.12%
2023/05/18	31	36.70	32	36.87	36.70	-1	4,286	-0.02%
2023/05/17	11	35.81	31	36.01	35.90	-20	4,275	-0.47%
2023/05/16	6	35.83	4	35.95	35.90	2	4,263	0.05%
2023/05/15	6.2	36.38	8	36.27	36.15	-1.8	4,241	-0.04%
2023/05/12	2	38.70	6	38.97	38.95	-4	4,206	-0.10%
2023/05/11	2	38.65	0	0.00	38.55	2	4,193	0.05%
2023/05/10	0	0.00	8	39.68	39.30	-8	4,162	-0.19%
2023/05/09	7	38.58	5	38.45	38.35	2	4,099	0.05%
2023/05/08	2	39.80	14	40.05	39.60	-12	4,043	-0.30%
2023/05/05	4	39.60	1	39.25	39.30	3	4,007	0.07%
2023/05/04	9	40.82	6	41.06	40.75	3	3,934	0.08%
2023/05/03	35	39.98	29	40.38	40.95	6	3,808	0.16%
2023/05/02	12	40.26	11	39.92	40.70	1	3,604	0.03%
2023/04/28	1	37.40	6	38.03	38.25	-5	3,379	-0.15%
2023/04/27	1	37.85	0	0.00	37.15	1	3,346	0.03%
2023/04/25	42	37.73	34	38.94	37.75	8	3,292	0.24%
2023/04/24	32	37.68	2	37.63	37.40	30	3,201	0.94%
2023/04/21	66	37.29	0	0.00	36.10	66	3,150	2.10%
2023/04/20	1	37.40	2	37.80	37.30	-1	3,098	-0.03%
2023/04/19	0	0.00	32	39.56	39.00	-32	3,024	-1.06%
2023/04/18	3	39.42	33	39.97	40.00	-30	2,930	-1.02%
2023/04/17	50	38.99	8	39.03	39.90	42	2,819	1.49%
2023/04/14	3	37.87	4	37.94	37.70	-1	2,525	-0.04%
2023/04/12	0	0.00	4	36.91	37.40	-4	2,325	-0.17%
2023/04/11	4	35.88	0	0.00	36.10	4	2,319	0.17%
2023/04/10	0	0.00	1	37.85	37.90	-1	2,314	-0.04%
2023/03/31	0	0.00	6	37.10	37.05	-6	2,252	-0.27%
2023/03/30	0	0.00	4	36.78	37.05	-4	2,225	-0.18%
2023/03/29	7	35.89	4	36.30	35.85	3	2,213	0.14%
2023/03/28	76	36.74	22	36.18	35.75	54	2,212	2.44%
2023/03/27	3	37.07	0	0.00	37.10	3	2,187	0.14%
2023/03/24	54	37.20	0	37.30	37.20	54	2,174	2.48%
2023/03/23	3	37.32	0	0.00	37.35	3	2,152	0.14%
2023/03/22	6	37.17	0	0.00	37.25	6	2,139	0.28%
2023/03/21	0	0.00	1	37.25	37.25	-1	2,102	-0.05%
2023/03/20	3	36.58	13	36.58	37.35	-10	2,057	-0.49%
2023/03/17	1	35.55	10	35.63	35.75	-9	2,012	-0.45%
2023/03/16	1	35.15	0	0.00	35.45	1	1,987	0.05%
2023/03/15	29	36.05	0	0.00	36.45	29	1,948	1.49%
2023/03/14	0	0.00	15	37.55	37.20	-15	1,871	-0.80%
2023/03/13	2	36.35	6	36.97	37.20	-4	1,788	-0.22%
2023/03/10	0	0.00	21	38.01	38.45	-21	1,629	-1.29%
2023/03/09	4	37.66	271	38.42	38.50	-267	1,343	-19.87%	大賣/鉅額交易
2023/03/08	0	0.00	141	34.92	35.00	-141	1,046	-13.47%	大賣/鉅額交易
2023/03/07	0	0.00	2	31.73	31.85	-2	953	-0.21%
2023/03/01	0	0.00	1	31.30	30.80	-1	924	-0.11%
2023/02/24	0	0.00	4	30.40	30.80	-4	897	-0.45%
2023/02/21	4	30.48	0	30.50	30.40	4	873	0.46%
2023/02/16	0	0.00	6	30.85	30.40	-6	848	-0.71%
2023/02/15	0	0.00	3	30.57	30.70	-3	833	-0.36%
2023/02/10	0	0.00	4	30.31	30.05	-4	781	-0.51%
2023/02/09	0	0.00	1	29.95	29.90	-1	729	-0.14%
2023/02/08	0	0.00	1	29.95	29.90	-1	719	-0.14%
2023/02/07	0	0.00	1	29.65	29.40	-1	696	-0.14%
2023/02/06	2	29.20	0	0.00	29.20	2	693	0.29%
2023/02/03	22	29.17	0	0.00	29.00	22	692	3.18%
2023/02/02	36	30.18	1	30.30	29.80	35	671	5.21%
2023/02/01	1	30.05	3	29.75	30.00	-2	645	-0.31%
2023/01/31	0	0.00	2	28.88	29.00	-2	588	-0.34%
2023/01/30	0	0.00	2	28.45	28.65	-2	581	-0.34%
2023/01/17	0	0.00	2	27.93	27.90	-2	576	-0.35%
2023/01/16	1	27.70	0	0.00	27.65	1	572	0.17%
2023/01/13	0	0.00	1	28.30	27.50	-1	570	-0.18%
2023/01/11	4	28.29	2	28.65	28.20	2	558	0.36%
2023/01/10	3	28.33	0	0.00	28.20	3	552	0.54%
2023/01/09	2	28.50	2	28.50	28.60	0	545	0.00%
2023/01/06	4	28.99	1	29.30	28.90	3	534	0.56%
2023/01/05	3	29.87	1	29.95	29.40	2	520	0.38%
2023/01/04	1	29.80	2	29.95	30.00	-1	447	-0.22%
2023/01/03	1	28.50	2	28.63	28.60	-1	345	-0.29%
2022/12/30	1	28.25	1	28.80	27.80	0	329	0.00%
2022/12/29	4	28.56	3	28.82	28.40	1	319	0.31%
2022/12/28	1	28.80	4	28.99	28.90	-3	282	-1.06%
2022/12/26	0	0.00	1	28.00	27.90	-1	238	-0.42%
2022/12/22	1	27.70	0	0.00	27.70	1	238	0.42%
2022/12/21	0	0.00	1	28.05	27.70	-1	242	-0.41%
2022/12/20	1	27.65	2	27.88	27.20	-1	235	-0.42%
2022/12/19	1	27.25	0	0.00	27.20	1	234	0.43%
2022/12/16	8	28.59	7	28.04	27.80	1	233	0.43%
2022/12/15	2	28.15	1	28.60	28.30	1	221	0.45%
2022/12/14	5	28.53	8	28.63	28.50	-3	211	-1.42%
2022/12/05	0	0.00	2	27.65	27.25	-2	177	-1.13%
2022/12/02	0	0.00	4	27.70	27.70	-4	176	-2.26%
2022/11/23	0	0.00	1	25.95	26.20	-1	169	-0.59%
2022/11/16	0	0.00	4	25.15	24.85	-4	174	-2.30%
2022/11/10	2	24.05	0	0.00	24.30	2	178	1.12%
2022/11/09	2	24.30	0	0.00	24.30	2	180	1.11%
2022/10/14	0	0.00	1	23.00	23.25	-1	228	-0.44%
2022/10/13	1	22.20	10	22.28	22.40	-9	233	-3.86%
2022/10/12	1	23.35	1	23.85	23.80	0	227	0.00%
2022/10/11	2	23.95	0	0.00	23.55	2	230	0.87%
2022/10/03	2	24.50	0	0.00	24.50	2	251	0.80%
2022/09/30	1	24.00	0	0.00	24.65	1	259	0.39%
2022/09/29	1	24.45	0	0.00	24.25	1	265	0.38%
2022/09/28	3	24.53	0	0.00	23.80	3	272	1.10%
2022/09/26	1	26.05	0	0.00	25.20	1	286	0.35%
2022/09/16	1	28.15	0	0.00	28.20	1	395	0.25%
2022/09/14	0	0.00	1	28.30	28.35	-1	402	-0.25%
2022/09/07	1	27.55	0	0.00	27.50	1	423	0.24%
2022/09/06	1	27.75	0	0.00	27.75	1	432	0.23%
2022/09/05	30	28.10	0	0.00	28.05	30	435	6.88%
2022/08/29	0	0.00	0	28.50	28.15	0	462	0.00%
2022/08/26	0	0.00	1	28.85	28.80	-1	467	-0.21%
2022/08/25	0	0.00	1	28.60	28.75	-1	471	-0.21%
2022/08/18	1	28.20	0	0.00	28.35	1	498	0.20%
2022/08/15	0	0.00	2	28.00	28.05	-2	513	-0.39%
2022/08/10	2	27.30	0	0.00	27.35	2	534	0.37%
2022/08/09	0	0.00	1	27.35	27.25	-1	549	-0.18%
2022/08/08	1	26.85	0	0.00	27.10	1	562	0.18%
2022/08/04	1	27.00	0	0.00	26.70	1	590	0.17%
2022/08/03	1	28.80	0	0.00	28.45	1	597	0.17%
2022/08/02	1	28.95	0	0.00	28.90	1	604	0.17%
2022/08/01	2	29.25	0	0.00	29.30	2	642	0.31%
2022/07/29	1	29.05	0	0.00	29.15	1	661	0.15%
2022/07/27	1	28.75	0	0.00	29.05	1	734	0.14%
2022/07/25	0	0.00	1	29.35	29.35	-1	940	-0.11%
2022/07/21	0	0.00	2	29.20	29.15	-2	1,383	-0.14%
2022/07/20	1	28.90	1	29.20	28.60	0	1,443	0.00%
2022/07/19	0	0.00	1	28.75	28.80	-1	1,448	-0.07%
2022/07/15	1	28.20	0	0.00	28.15	1	1,481	0.07%
2022/07/14	1	27.85	0	0.00	28.40	1	1,554	0.06%
2022/07/13	11	28.30	0	0.00	28.20	11	1,553	0.71%
2022/07/12	5	27.84	0	0.00	27.60	5	1,576	0.32%
2022/07/08	3	29.55	0	0.00	29.40	3	1,575	0.19%
2022/07/07	2	28.38	1	28.95	29.00	1	1,568	0.06%
2022/07/05	2	29.40	0	0.00	29.30	2	1,561	0.13%
2022/07/04	33	29.39	3	29.10	29.00	30	1,553	1.93%
2022/07/01	1	31.20	1	30.15	29.75	0	1,546	0.00%
2022/06/30	23	31.85	15	31.58	31.50	8	1,518	0.53%
2022/06/28	0	0.00	8	31.45	31.05	-8	1,467	-0.55%
2022/06/24	0	0.00	1	30.85	30.70	-1	1,456	-0.07%
2022/06/17	5	30.20	1	30.30	30.00	4	1,456	0.27%
2022/06/16	3	30.82	2	30.85	30.30	1	1,452	0.07%
2022/06/15	0	0.00	6	31.48	30.90	-6	1,451	-0.41%
2022/06/13	0	0.00	1	30.70	30.70	-1	1,442	-0.07%
2022/06/10	1	31.65	1	31.65	31.50	0	1,442	0.00%
2022/06/09	3	31.70	7	31.66	31.60	-4	1,443	-0.28%
2022/06/08	1	31.10	0	0.00	31.00	1	1,432	0.07%
2022/06/07	2	30.98	0	0.00	30.90	2	1,433	0.14%
2022/06/02	0	0.00	11	30.85	30.65	-11	1,434	-0.77%
2022/06/01	1	31.45	9	31.19	31.05	-8	1,432	-0.56%
2022/05/31	1	30.75	0	0.00	30.85	1	1,425	0.07%
2022/05/24	2	30.30	2	30.30	29.90	0	1,418	0.00%
2022/05/23	2	30.10	0	0.00	30.00	2	1,409	0.14%
2022/05/20	3	30.25	1	30.40	30.00	2	1,411	0.14%
2022/05/18	8	30.08	12	29.84	30.15	-4	1,403	-0.28%
2022/05/17	3	29.45	0	0.00	29.50	3	1,393	0.22%
2022/05/16	3	29.83	0	0.00	29.55	3	1,383	0.22%
2022/05/13	3	29.90	0	0.00	29.90	3	1,376	0.22%
2022/05/11	8	30.33	0	0.00	30.10	8	1,360	0.59%
2022/05/10	2	30.50	2	30.30	30.65	0	1,350	0.00%
2022/05/09	19	30.49	3	31.07	30.05	16	1,340	1.19%
2022/05/06	2.2	32.49	5	32.40	32.15	-2.8	1,303	-0.21%
2022/05/05	8	33.93	1	33.50	33.50	7	1,289	0.54%
2022/05/04	3	33.28	3	33.58	33.75	0	1,256	0.00%
2022/05/03	2.2	34.06	20	33.70	33.55	-17.8	1,231	-1.45%
2022/04/29	7	34.52	31	34.58	34.60	-24	1,169	-2.05%
2022/04/28	11	34.68	9	34.18	34.50	2	1,045	0.19%
2022/04/27	52	33.58	54	33.89	34.70	-2	886	-0.23%
2022/04/26	1	32.75	9	33.32	33.80	-8	630	-1.27%
2022/04/22	2	31.85	0	0.00	31.85	2	572	0.35%
2022/04/21	0	0.00	1	32.85	32.35	-1	574	-0.17%
2022/04/20	0	0.00	3	33.38	33.00	-3	562	-0.53%
2022/04/18	0	0.00	1	31.85	31.30	-1	529	-0.19%
2022/04/14	1	30.00	0	0.00	30.00	1	619	0.16%
2022/04/12	0	0.00	5	29.90	29.95	-5	660	-0.76%
2022/04/06	0	0.00	1	30.50	30.50	-1	669	-0.15%
2022/03/31	5	30.94	0	31.05	30.75	5	680	0.73%
2022/03/28	1	31.00	4	30.90	31.00	-3	675	-0.44%
2022/03/24	0	0.00	2	31.75	31.85	-2	693	-0.29%
2022/03/15	0	0.00	15	30.07	30.00	-15	766	-1.96%
2022/03/11	0	0.00	10	30.35	30.40	-10	775	-1.29%
2022/03/08	0	0.00	1	30.05	29.85	-1	787	-0.13%
2022/03/07	5	30.40	0	0.00	30.45	5	790	0.63%
2022/03/03	0	0.00	2	31.95	31.70	-2	794	-0.25%
2022/03/01	1	31.00	1	30.95	31.05	0	810	0.00%
2022/02/25	5	30.50	21	30.33	30.60	-16	814	-1.96%
2022/02/24	1	30.40	0	0.00	30.30	1	825	0.12%
2022/02/23	1	31.00	0	0.00	31.15	1	830	0.12%
2022/02/22	5	30.80	0	0.00	30.75	5	851	0.59%
2022/02/18	2	31.20	0	0.00	31.45	2	859	0.23%
2022/02/17	0	0.00	10	31.43	31.35	-10	883	-1.13%
2022/02/16	1	31.30	0	0.00	31.30	1	941	0.11%
2022/02/15	5	31.00	0	0.00	31.00	5	959	0.52%
2022/02/14	1	31.00	0	0.00	31.10	1	1,001	0.10%
2022/02/11	5	32.20	0	0.00	31.80	5	1,017	0.49%
2022/02/10	5	32.60	0	0.00	32.70	5	1,033	0.48%
2022/02/09	1	32.80	0	0.00	32.95	1	1,046	0.10%
2022/02/07	10	31.60	2	32.20	32.25	8	1,077	0.74%
2022/01/26	0	0.00	10	30.85	30.85	-10	1,100	-0.91%
2022/01/25	1	30.85	10	31.05	30.75	-9	1,132	-0.79%
2022/01/21	7	32.49	1	32.60	32.05	6	1,177	0.51%
2022/01/20	5	33.45	0	0.00	33.30	5	1,188	0.42%
2022/01/19	3	33.52	4	33.59	33.40	-1	1,197	-0.08%
2022/01/18	1	33.20	7	33.19	32.90	-6	1,189	-0.50%
2022/01/14	0	0.00	11	31.87	32.50	-11	1,212	-0.91%
2022/01/13	2	32.18	5	32.35	32.00	-3	1,217	-0.25%
2022/01/12	1	32.85	10	32.55	32.50	-9	1,238	-0.73%
2022/01/11	7	33.64	0	0.00	32.90	7	1,242	0.56%
2022/01/10	18	34.67	6	34.59	34.55	12	1,227	0.98%
2022/01/07	12	34.91	3	35.30	34.10	9	1,236	0.73%
2022/01/06	5	33.05	0	0.00	34.10	5	1,230	0.41%
2022/01/05	5	33.35	0	0.00	33.45	5	1,264	0.40%
2022/01/04	10	33.07	1	33.10	32.90	9	1,337	0.67%
2022/01/03	10	33.05	0	32.95	32.80	10	1,384	0.72%
2021/12/30	20	33.04	1	33.05	32.85	19	1,456	1.30%
2021/12/29	1	32.25	3	32.77	32.60	-2	1,651	-0.12%
2021/12/28	2	32.43	2	33.00	32.35	0	1,709	0.00%
2021/12/27	2	32.53	0	0.00	32.70	2	1,788	0.11%
2021/12/23	1	32.50	0	0.00	32.55	1	2,198	0.05%
2021/12/22	1	32.65	0	0.00	32.55	1	2,207	0.05%
2021/12/21	1	32.20	2	32.45	32.55	-1	2,215	-0.05%
2021/12/20	21	32.60	0	0.00	32.10	21	2,225	0.94%
2021/12/17	0	0.00	3	32.37	31.80	-3	2,230	-0.13%
2021/12/16	2	31.62	1	32.00	31.70	1	2,222	0.05%
2021/12/14	3	32.18	2	31.75	31.50	1	2,221	0.05%
2021/12/13	1	32.90	2	33.53	33.15	-1	2,200	-0.05%
2021/12/10	2	32.55	10	33.75	33.80	-8	2,185	-0.37%
2021/12/09	0	0.00	6	33.12	32.90	-6	2,155	-0.28%
2021/12/07	3	31.40	0	0.00	31.50	3	2,133	0.14%
2021/12/06	1	30.85	0	0.00	30.80	1	2,131	0.05%
2021/12/02	30	30.95	0	0.00	30.55	30	2,129	1.41%
2021/12/01	3	31.10	0	0.00	31.25	3	2,124	0.14%
2021/11/29	0	0.00	15	30.69	31.05	-15	2,120	-0.71%
2021/11/26	14	31.66	10	31.30	31.40	4	2,124	0.19%
2021/11/25	29	32.71	1	33.15	32.30	28	2,113	1.32%
2021/11/24	1	32.35	0	0.00	32.60	1	2,112	0.05%
2021/11/23	1	32.80	0	0.00	32.35	1	2,126	0.05%
2021/11/19	4	32.99	0	0.00	32.70	4	2,118	0.19%
2021/11/18	0	0.00	3	33.63	33.40	-3	2,101	-0.14%
2021/11/17	3	33.27	0	0.00	33.35	3	2,102	0.14%
2021/11/16	5	33.67	1	33.55	33.40	4	2,100	0.19%
2021/11/15	13	35.95	0	0.00	34.30	13	2,087	0.62%
2021/11/12	2	35.55	1	36.05	35.95	1	2,038	0.05%
2021/11/11	2	36.33	1	36.90	35.65	1	2,026	0.05%
2021/11/10	0	0.00	7	35.94	35.80	-7	1,996	-0.35%
2021/11/09	2	35.43	16	35.51	35.50	-14	2,012	-0.70%
2021/11/08	2	34.83	1	34.65	34.65	1	1,994	0.05%
2021/11/05	0	0.00	10	35.60	35.45	-10	2,000	-0.50%
2021/11/04	4	35.65	7	35.49	35.40	-3	2,036	-0.15%
2021/11/03	0	0.00	12	35.39	35.15	-12	2,043	-0.59%
2021/11/02	10	35.32	9	34.18	34.35	1	2,023	0.05%
2021/11/01	0	0.00	9	34.46	35.05	-9	1,999	-0.45%
2021/10/29	13	33.60	0	0.00	33.30	13	1,967	0.66%
2021/10/28	46	34.15	2	33.88	33.90	44	1,972	2.23%
2021/10/26	1	33.45	0	0.00	33.25	1	1,966	0.05%
2021/10/22	0	0.00	2	33.20	33.20	-2	2,010	-0.10%
2021/10/21	2	32.85	0	0.00	32.40	2	2,042	0.10%
2021/10/20	2	33.35	5	33.10	33.00	-3	2,093	-0.14%
2021/10/19	1	32.05	3	32.52	32.45	-2	2,089	-0.10%
2021/10/18	3	32.02	10	31.86	31.95	-7	2,122	-0.33%
2021/10/15	20	32.18	27	32.13	32.85	-7	2,170	-0.32%
2021/10/14	9	32.81	6	32.62	31.85	3	2,208	0.14%
2021/10/13	1	35.30	0	0.00	34.60	1	2,370	0.04%
2021/10/12	4	37.30	11	37.05	36.60	-7	2,446	-0.29%
2021/10/08	2	37.73	0	0.00	36.80	2	2,405	0.08%
2021/10/07	0	0.00	1	37.60	37.60	-1	2,469	-0.04%
2021/10/06	7	37.49	2	37.80	36.60	5	2,448	0.20%
2021/10/05	38	35.18	37	35.49	35.90	1	2,331	0.04%
2021/10/04	50	35.14	48	35.16	35.95	2	2,321	0.09%
2021/10/01	44	36.92	39.2	34.75	34.25	4.8	2,272	0.21%
2021/09/30	2	34.65	4.3	35.92	36.05	-2.3	2,069	-0.11%
2021/09/29	0	0.00	2	32.98	32.80	-2	2,128	-0.09%
2021/09/28	0	0.00	1	33.20	33.10	-1	2,339	-0.04%
2021/09/27	20	32.67	15	32.60	32.65	5	2,479	0.20%
2021/09/24	0	0.00	6.1	31.78	32.45	-6.1	2,528	-0.24%
2021/09/17	2	30.28	0	0.00	30.35	2	2,552	0.08%
2021/09/16	1	30.40	0	0.00	30.50	1	2,554	0.04%
2021/09/13	0	0.00	1	30.85	30.80	-1	2,562	-0.04%
2021/09/09	2	30.75	0	0.00	30.30	2	2,566	0.08%
2021/09/08	2	30.35	0	0.00	29.80	2	2,565	0.08%
2021/09/06	2	31.20	0	0.00	30.75	2	2,562	0.08%
2021/09/01	0	0.00	3	32.60	32.40	-3	2,556	-0.12%
2021/08/31	1	31.55	0	0.00	32.00	1	2,544	0.04%
2021/08/30	1	31.75	0	0.00	31.85	1	2,542	0.04%
2021/08/27	0	0.00	6	32.31	32.20	-6	2,542	-0.24%
2021/08/26	2	31.18	1	31.60	31.50	1	2,526	0.04%
2021/08/25	3	31.20	1	31.40	31.35	2	2,526	0.08%
2021/08/24	1	30.90	0	0.00	30.75	1	2,527	0.04%
2021/08/23	0	0.00	4	30.80	31.15	-4	2,530	-0.16%
2021/08/20	3	29.90	1	30.35	29.70	2	2,525	0.08%
2021/08/19	6	30.43	0	0.00	30.00	6	2,524	0.24%
2021/08/18	2	31.30	3	29.62	31.30	-1	2,517	-0.04%
2021/08/17	0	0.00	0.1	30.60	30.10	-0.1	2,511	0.00%
2021/08/16	3	31.40	1	30.65	30.75	2	2,509	0.08%
2021/08/13	4	31.68	0	0.00	31.25	4	2,498	0.16%
2021/08/12	1	33.50	0	0.00	33.50	1	2,465	0.04%
2021/08/11	0	0.00	2	33.85	33.60	-2	2,467	-0.08%
2021/08/10	3	34.22	1	33.55	33.60	2	2,460	0.08%
2021/08/09	1	36.20	7.7	37.03	36.30	-6.7	2,424	-0.28%
2021/08/05	3	36.07	0	0.00	35.75	3	2,413	0.12%
2021/08/04	15	36.96	0	0.00	36.75	15	2,432	0.62%
2021/08/03	4	36.94	0	0.00	36.60	4	2,429	0.16%
2021/07/30	0	0.00	3	36.92	36.00	-3	2,411	-0.12%
2021/07/29	4	36.41	0	0.00	36.35	4	2,401	0.17%
2021/07/27	2	38.25	1	38.85	37.60	1	2,367	0.04%
2021/07/26	0	0.00	2	38.35	38.95	-2	2,342	-0.09%
2021/07/23	2	37.28	0	0.00	36.75	2	2,282	0.09%
2021/07/22	4	36.58	0	0.00	36.70	4	2,266	0.18%
2021/07/21	8	38.49	10	38.03	36.15	-2	2,246	-0.09%
2021/07/20	10	38.54	7	39.01	38.10	3	2,193	0.14%
2021/07/19	225	40.78	67	41.75	40.35	158	2,125	7.44%	大買/鉅額交易
2021/07/16	6	37.97	7	39.51	40.00	-1	1,912	-0.05%
2021/07/15	5	37.47	0	0.00	37.65	5	1,790	0.28%
2021/07/14	3	37.10	2	37.18	37.30	1	1,755	0.06%
2021/07/13	0	0.00	5	37.20	36.00	-5	1,674	-0.30%
2021/07/12	9	37.20	31.2	37.22	37.40	-22.2	1,630	-1.36%
2021/07/09	0	0.00	1	35.35	35.30	-1	1,556	-0.06%
2021/07/08	6	36.35	1.3	36.50	36.50	4.7	1,524	0.31%
2021/07/07	20	37.48	3	37.40	36.10	17	1,504	1.13%
2021/07/06	2	37.05	5	36.87	37.00	-3	1,432	-0.21%
2021/07/05	4	37.18	4.3	37.68	37.70	-0.3	1,287	-0.02%
2021/07/02	15	33.21	13.2	33.16	34.30	1.8	1,130	0.16%
2021/07/01	0	0.00	3	31.83	32.05	-3	1,017	-0.29%
2021/06/30	0	0.00	1	30.10	30.20	-1	1,017	-0.10%
2021/06/28	0	0.00	1	30.05	30.10	-1	1,010	-0.10%
2021/06/23	1	28.10	0	0.00	28.10	1	1,018	0.10%
2021/06/04	0	0.00	1	29.05	29.05	-1	1,146	-0.09%
2021/05/25	1	27.70	0	0.00	27.70	1	1,178	0.08%
2021/05/17	1	23.60	6	23.80	23.60	-5	1,313	-0.38%
2021/05/13	0	0.00	0	25.50	25.50	0	1,297	0.00%
2021/05/11	1	28.65	0	0.00	27.90	1	1,265	0.08%
2021/05/05	2	29.30	0	0.00	29.00	2	1,256	0.16%
2021/05/04	0	0.00	1	28.30	29.30	-1	1,256	-0.08%
2021/04/29	2	31.90	0	0.00	31.70	2	1,261	0.16%
2021/04/28	4	32.33	0	0.00	32.00	4	1,273	0.31%
2021/04/27	0	0.00	3	32.43	32.55	-3	1,292	-0.23%
2021/04/23	0	0.00	2	32.00	32.00	-2	1,297	-0.15%
2021/04/22	3	31.95	0	0.00	31.20	3	1,310	0.23%
2021/04/21	2	33.35	0	0.00	33.30	2	1,284	0.16%
2021/04/20	1	34.15	0	0.00	34.05	1	1,285	0.08%
2021/04/19	0	0.00	10	33.98	34.35	-10	1,291	-0.77%
2021/04/14	0	0.00	5	31.30	32.00	-5	1,384	-0.36%
2021/04/13	2	33.05	2	33.60	31.90	0	1,401	0.00%
2021/04/12	4	33.26	1	34.10	32.90	3	1,428	0.21%
2021/04/09	0.2	33.45	2	33.93	33.70	-1.8	1,417	-0.13%
2021/04/08	22	34.48	22	33.97	34.25	0	1,398	0.00%
2021/04/07	4	32.04	4	32.63	32.75	0	1,343	0.00%
2021/04/06	4	32.39	69	32.30	32.45	-65	1,326	-4.90%
2021/04/01	0	0.00	2	30.45	30.45	-2	1,284	-0.16%
2021/03/31	2	30.15	0	0.00	29.90	2	1,275	0.16%
2021/03/30	2	30.25	2	30.80	30.10	0	1,288	0.00%
2021/03/29	2	30.10	0	0.00	30.20	2	1,337	0.15%
2021/03/23	6	30.04	0	0.00	29.85	6	1,379	0.44%
2021/03/22	0	0.00	2	30.20	30.35	-2	1,351	-0.15%
2021/03/19	8	29.59	0	0.00	29.55	8	1,352	0.59%
2021/03/17	2	29.33	0	0.00	29.20	2	1,389	0.14%
2021/03/16	3	30.35	0	0.00	30.00	3	1,404	0.21%
2021/03/15	1.3	30.62	0	0.00	30.45	1.3	1,425	0.09%
2021/03/12	0	0.00	1	29.50	29.85	-1	1,435	-0.07%
2021/03/11	3	29.20	1	29.70	29.30	2	1,531	0.13%
2021/03/10	4	29.05	0	0.00	28.85	4	1,573	0.25%
2021/03/05	1	28.80	1	28.75	28.60	0	1,718	0.00%
2021/03/03	0	0.00	11	29.99	29.85	-11	1,936	-0.57%
2021/03/02	13	28.60	2	28.70	28.05	11	2,161	0.51%
2021/02/25	7	29.64	2.1	29.97	29.40	4.9	2,228	0.22%
2021/02/24	1	30.05	0	0.00	29.55	1	2,259	0.04%
2021/02/23	0	0.00	0.1	30.35	30.75	-0.1	2,248	0.00%
2021/02/22	0	0.00	2.1	30.38	31.00	-2.1	2,228	-0.09%
2021/02/19	9	27.67	0	0.00	28.20	9	2,176	0.41%
2021/02/18	0	0.00	2	26.85	27.60	-2	2,165	-0.09%
2021/02/17	0	0.00	0.2	26.20	26.35	-0.2	2,191	-0.01%
2021/02/05	1	25.35	0	0.00	25.30	1	2,195	0.05%
2021/02/03	1	25.90	0	0.00	25.60	1	2,210	0.05%
2021/01/29	1	26.20	1	26.85	25.80	0	2,261	0.00%
2021/01/22	1	26.30	1	27.05	27.40	0	2,490	0.00%
2021/01/21	5	25.05	0	0.00	25.20	5	2,475	0.20%
2021/01/20	1	26.55	0	0.00	25.55	1	2,470	0.04%
2021/01/19	1	28.50	0	0.00	27.70	1	2,442	0.04%
2021/01/15	1.2	28.10	0	0.00	27.55	1.2	2,426	0.05%
2021/01/14	0.4	28.65	0	0.00	28.85	0.4	2,408	0.01%
2021/01/12	0	0.00	1	30.45	28.80	-1	2,402	-0.04%
2021/01/11	1	28.15	0	0.00	30.00	1	2,395	0.04%
2021/01/08	5.2	28.43	0	30.50	28.45	5.2	2,367	0.22%
2021/01/04	0.2	32.00	0	0.00	32.00	0.2	2,328	0.01%
2020/12/28	0.2	32.60	0	0.00	32.50	0.2	2,354	0.01%
2020/12/25	0	0.00	1	33.60	33.35	-1	2,359	-0.04%
2020/12/23	1.2	32.93	0	0.00	32.90	1.2	2,381	0.05%
2020/12/22	6	33.81	0	0.00	33.00	6	2,409	0.25%
2020/12/21	20.2	34.20	20	33.90	33.90	0.2	2,441	0.01%
2020/12/17	0	0.00	1	35.15	35.25	-1	2,516	-0.04%
2020/12/16	1	35.35	0	0.00	35.50	1	2,547	0.04%
2020/12/14	1	35.70	0	0.00	35.40	1	2,813	0.04%
2020/12/11	11	34.60	0	0.00	35.05	11	2,871	0.38%
2020/12/09	1	36.05	1	36.30	35.95	0	2,975	0.00%
2020/12/08	2	36.10	0	0.00	36.00	2	3,031	0.07%
2020/12/07	2	36.88	0	0.00	36.10	2	3,019	0.07%
2020/12/04	1	38.15	0	0.00	37.65	1	2,939	0.03%
2020/12/03	0	0.00	1	38.45	38.30	-1	2,936	-0.03%
2020/12/02	0	0.00	2	39.20	38.90	-2	2,950	-0.07%
2020/12/01	10	39.18	0	0.00	39.20	10	2,947	0.34%
2020/11/27	2	40.90	4.4	40.81	40.85	-2.4	3,052	-0.08%
2020/11/26	3	41.35	2	41.50	41.50	1	3,103	0.03%
2020/11/25	1	37.95	0	0.00	37.80	1	3,009	0.03%
2020/11/24	0	0.00	0	38.50	37.70	0	2,994	0.00%
2020/11/23	14	38.75	14	38.50	38.50	0	2,987	0.00%
2020/11/19	0	0.00	1	37.55	37.60	-1	3,044	-0.03%
2020/11/18	0	0.00	20	37.63	37.10	-20	3,109	-0.64%
2020/11/09	20	37.95	0	0.00	37.95	20	3,939	0.51%
2020/11/06	0	0.00	1	37.55	37.15	-1	3,927	-0.03%
2020/11/05	1	36.85	20	37.30	37.10	-19	3,945	-0.48%
2020/11/04	25	36.89	5	36.84	36.90	20	3,994	0.50%
2020/11/02	0	0.00	1	33.50	33.25	-1	3,950	-0.03%
2020/10/30	2	36.50	0	0.00	35.65	2	3,919	0.05%
2020/10/27	0	0.00	1	37.55	37.55	-1	4,070	-0.02%
2020/10/16	0	0.00	1	37.35	37.40	-1	5,093	-0.02%
2020/10/15	1	39.20	0	0.00	37.90	1	5,093	0.02%
2020/10/14	10	39.20	10	39.20	38.75	0	5,137	0.00%
2020/10/13	3	38.10	3	37.50	37.45	0	5,115	0.00%
2020/10/12	2	37.93	25	37.39	37.45	-23	5,110	-0.45%
2020/10/08	0	0.00	3	38.30	38.10	-3	5,132	-0.06%
2020/10/06	0.1	38.90	20	39.70	38.95	-19.9	5,186	-0.38%
2020/09/30	1	36.80	0	0.00	38.20	1	5,297	0.02%
2020/09/25	10	35.80	0	0.00	36.65	10	5,515	0.18%
2020/09/24	1	38.20	1	38.10	38.30	0	5,500	0.00%
2020/09/23	22	39.57	0.4	39.25	39.25	21.6	5,547	0.39%
2020/09/22	3	39.10	4	39.21	39.50	-1	5,622	-0.02%
2020/09/21	0	0.00	2	40.45	40.60	-2	5,662	-0.04%
2020/09/18	25	42.23	17	41.76	40.60	8	5,683	0.14%
2020/09/17	10	43.72	0	0.00	42.70	10	5,573	0.18%
2020/09/16	4	43.48	2	42.70	42.70	2	5,785	0.03%
2020/09/15	2	40.60	17	42.20	43.00	-15	5,909	-0.25%
2020/09/14	11	39.41	6	39.68	40.35	5	5,897	0.08%
2020/09/11	3	40.42	6	41.20	40.20	-3	6,271	-0.05%
2020/09/09	0	0.00	2	38.90	39.80	-2	6,209	-0.03%
2020/09/08	3	40.37	0	0.00	39.25	3	6,219	0.05%
2020/09/07	3	41.23	0	0.00	40.55	3	6,206	0.05%
2020/09/03	4	42.40	48	41.84	42.10	-44	6,257	-0.70%
2020/09/02	6	40.00	0	0.00	40.00	6	6,075	0.10%
2020/09/01	10	42.01	4	41.61	40.60	6	6,034	0.10%
2020/08/31	34	40.49	44	40.69	40.50	-10	5,867	-0.17%
2020/08/28	2	38.40	0	0.00	38.60	2	5,721	0.03%
2020/08/27	1	39.20	4	38.14	38.05	-3	5,703	-0.05%
2020/08/26	0	0.00	2	38.10	38.50	-2	5,669	-0.04%
2020/08/25	1	40.70	1	40.70	39.00	0	5,633	0.00%
2020/08/24	1	40.25	27	38.35	39.35	-26	5,554	-0.47%
2020/08/21	1	38.85	4	39.06	39.00	-3	5,478	-0.05%
2020/08/20	31	38.21	39	38.22	37.70	-8	5,429	-0.15%
2020/08/19	5	42.59	11	41.57	41.60	-6	5,286	-0.11%
2020/08/18	5	43.41	4	43.44	43.40	1	5,090	0.02%
2020/08/17	0	0.00	1.2	40.20	40.45	-1.2	4,703	-0.03%
2020/08/14	2	36.85	0	0.00	36.80	2	4,593	0.04%
2020/08/13	28	37.46	28	37.86	36.70	0	4,576	0.00%
2020/08/12	27	37.07	0	0.00	36.95	27	4,544	0.59%
2020/08/11	1	37.00	15	37.80	37.00	-14	4,526	-0.31%
2020/08/10	4	38.06	3	36.62	38.35	1	4,498	0.02%
2020/08/07	6	36.89	4	36.80	36.75	2	4,420	0.05%
2020/08/06	19	38.66	1	38.40	38.40	18	4,343	0.41%
2020/08/05	0	0.00	53	39.63	39.40	-53	4,303	-1.23%
2020/08/03	0	0.00	3	39.55	38.90	-3	4,252	-0.07%
2020/07/31	1	39.80	1	39.00	40.05	0	4,232	0.00%
2020/07/29	2	35.48	0	0.00	40.15	2	3,930	0.05%
2020/07/28	1	40.60	0.5	37.35	37.35	0.5	3,757	0.01%
2020/07/27	6	42.04	8	42.48	41.45	-2	3,608	-0.06%
2020/07/24	1	45.20	0	0.00	44.80	1	3,484	0.03%
2020/07/23	2	45.33	9	45.77	46.90	-7	3,357	-0.21%
2020/07/22	0	0.00	1.1	41.61	42.70	-1.1	3,113	-0.04%
2020/07/21	0	0.00	2	38.85	38.85	-2	3,075	-0.07%
2020/07/20	2	35.68	0	0.00	35.35	2	3,060	0.07%
2020/07/17	0	0.00	1	41.50	39.25	-1	2,985	-0.03%
2020/07/16	0	0.00	100	43.00	43.45	-100	2,951	-3.39%
2020/07/15	1	44.00	7	46.56	44.00	-6	2,935	-0.20%
2020/07/14	0	0.00	43.6	45.96	45.00	-43.6	2,901	-1.50%
2020/07/13	2	41.65	0	42.45	42.50	2	2,850	0.07%
2020/07/10	3	42.40	2	40.35	41.60	1	2,824	0.04%
2020/07/09	1	43.45	6.6	45.14	44.80	-5.6	2,771	-0.20%
2020/07/08	1	42.00	0	0.00	41.15	1	2,671	0.04%
2020/07/07	0	0.00	6	43.85	45.70	-6	2,606	-0.23%
2020/07/06	0	0.00	5	47.00	47.00	-5	2,468	-0.20%
2020/07/03	0	0.00	2	42.75	42.75	-2	2,412	-0.08%
2020/07/02	5	38.60	0.2	38.90	38.90	4.9	2,342	0.21%
2020/07/01	5	34.65	1	35.20	35.40	4	2,240	0.18%
2020/06/30	2	32.00	12	31.81	32.20	-10	2,132	-0.47%
2020/06/29	5	29.85	37	29.50	29.50	-32	2,021	-1.58%
2020/06/24	2	27.90	8	27.90	28.05	-6	1,953	-0.31%
2020/06/23	13	28.95	130	29.16	28.80	-117	1,837	-6.37%	大賣/鉅額交易
2020/06/22	27.1	27.15	115	26.62	27.25	-87.9	1,556	-5.65%	大賣/
2020/06/19	10	24.80	10	24.78	24.80	0	1,356	0.00%
2020/06/18	16	23.84	13	24.14	24.10	3	1,240	0.24%
2020/06/15	0	0.00	2	18.45	18.50	-2	826	-0.24%
2020/06/12	2	18.13	0	0.00	18.25	2	803	0.25%
2020/06/11	1.9	17.92	7	18.02	17.85	-5.2	781	-0.66%
2020/06/10	1	17.50	0	0.00	18.10	1	713	0.14%
2020/06/09	0	0.00	3	16.35	16.60	-3	655	-0.46%
2020/06/05	1	14.85	0	0.00	15.00	1	622	0.16%
2020/05/22	1	13.30	0	0.00	13.30	1	585	0.16%
2020/05/20	0.9	13.30	0	0.00	13.35	0.9	580	0.15%
2020/05/18	2	13.35	0	0.00	13.40	2	582	0.34%
2020/05/15	0	0.00	12	13.33	13.65	-12	576	-2.08%
2020/05/08	1	14.65	1	14.45	14.35	0	559	0.00%
2020/04/27	26	12.37	26	12.42	12.40	0	508	0.00%
2020/04/24	6	12.30	6	12.35	12.25	0	503	0.00%
2020/04/21	3	12.25	3	12.25	11.50	0	493	0.00%
2020/04/14	10	12.10	10	12.15	12.20	0	464	0.00%
2020/04/10	10	11.90	15	12.00	12.20	-5	465	-1.07%
2020/04/09	26	12.17	26	12.22	12.20	0	466	0.00%
2020/04/06	1	10.60	0	0.00	10.80	1	444	0.22%
2020/03/26	1	10.75	0	0.00	11.10	1	453	0.22%
2020/03/13	4	12.25	8.3	12.25	12.40	-4.3	386	-1.10%
2020/03/12	5	13.70	0	0.00	13.60	5	378	1.32%
2020/03/02	0	0.00	0.6	15.90	15.75	-0.6	352	-0.17%
2020/02/27	0	0.00	1	16.15	16.00	-1	348	-0.29%
2020/02/21	2	16.90	0	0.00	16.90	2	334	0.60%
2020/02/19	2	17.05	0	0.00	17.35	2	331	0.60%
2020/02/17	10	16.95	0	0.00	16.90	10	334	2.99%
2020/02/06	0	0.00	7	17.20	17.30	-7	334	-2.09%
2020/01/31	1	17.45	0	0.00	17.50	1	327	0.31%
2020/01/30	1	17.90	0	0.00	17.70	1	326	0.31%
2020/01/20	1	19.55	0	0.00	19.65	1	313	0.32%
2020/01/15	0.4	19.85	0	0.00	19.90	0.4	341	0.10%
2020/01/10	0	0.00	10	19.85	19.85	-10	413	-2.42%
2020/01/08	10	20.05	0	0.00	19.95	10	415	2.41%
2020/01/06	2	20.05	0	0.00	20.05	2	427	0.47%
2019/12/30	0.2	20.65	0	0.00	20.80	0.2	438	0.03%
2019/12/27	0	0.00	0	20.70	20.85	0	437	0.00%
2019/12/23	0.5	20.70	0.1	20.70	20.70	0.4	422	0.09%
2019/12/11	0	0.00	1	20.60	20.60	-1	439	-0.23%
2019/11/15	0	0.00	2	20.20	20.20	-2	451	-0.44%
2019/11/07	0	0.00	9	20.85	20.90	-9	465	-1.93%
2019/11/06	0	0.00	1	21.05	21.05	-1	461	-0.22%
2019/11/01	1	21.30	0	21.25	21.30	1	471	0.21%
2019/10/31	0	0.00	10	21.10	21.15	-10	489	-2.04%
2019/10/28	1	21.50	0.6	21.40	21.50	0.4	505	0.09%
2019/10/25	1	21.80	1	21.50	21.55	0	510	0.00%
2019/10/24	0	0.00	5	21.65	21.60	-5	507	-0.98%
2019/10/22	6	21.99	0	0.00	22.20	6	494	1.21%
2019/09/18	0	0.00	11	20.55	20.55	-11	404	-2.72%
2019/09/02	0.1	20.40	0	0.00	20.45	0.1	412	0.01%
2019/08/30	1	20.25	0	0.00	20.30	1	413	0.24%
2019/08/28	0	0.00	2	20.00	20.00	-2	416	-0.48%
2019/08/23	0.1	20.05	0	0.00	20.10	0.1	418	0.01%
2019/08/21	10	20.46	2	20.30	20.20	8	418	1.91%
2019/08/15	2	20.05	0	0.00	19.85	2	412	0.49%
2019/08/06	0	0.00	25	19.99	20.70	-25	439	-5.69%
2019/08/05	0	0.00	0.5	20.80	20.65	-0.5	463	-0.11%
2019/07/30	1	24.65	1	25.10	24.55	0	443	0.00%
2019/07/29	1.5	24.93	0	0.00	24.95	1.5	434	0.35%
2019/07/19	0	0.00	7	24.25	24.25	-7	455	-1.54%
2019/07/18	0.8	24.15	0	0.00	24.20	0.8	459	0.17%
2019/07/09	5	23.10	0	0.00	22.95	5	495	1.01%
2019/06/20	0	0.00	1	21.80	22.05	-1	803	-0.12%
2019/06/19	10	21.25	0	0.00	21.30	10	816	1.23%
2019/06/18	0	0.00	5	21.15	21.05	-5	829	-0.60%
2019/06/14	0	0.00	1	21.20	21.10	-1	871	-0.11%
2019/05/22	1	21.05	0	0.00	21.00	1	1,844	0.05%
2019/05/21	10	20.85	0	0.00	21.00	10	1,850	0.54%
2019/05/17	1	21.60	0	0.00	21.25	1	1,850	0.05%
2019/05/16	1	21.60	1	22.00	21.65	0	1,842	0.00%
2019/05/14	1.6	21.59	1	22.10	22.00	0.6	1,847	0.03%
2019/05/13	1	22.10	0	0.00	22.15	1	1,840	0.05%
2019/05/10	0	0.00	10	24.05	23.95	-10	1,811	-0.55%
2019/05/02	0	0.00	2	24.88	25.00	-2	1,783	-0.11%
2019/04/25	0	0.00	5	25.35	25.20	-5	1,755	-0.28%
2019/04/18	1	25.00	0	0.00	24.95	1	1,699	0.06%
2019/04/12	0	0.00	10	24.88	24.60	-10	1,655	-0.60%
2019/04/11	0	0.00	1.9	25.44	25.10	-1.9	1,640	-0.12%
2019/04/09	0	0.00	1	25.25	24.90	-1	1,586	-0.06%
2019/04/08	0.1	25.20	0	0.00	25.25	0.1	1,568	0.01%
2019/04/03	4	25.51	2.9	25.59	25.25	1.2	1,550	0.07%
2019/04/02	8	25.10	0	0.00	25.05	8	1,515	0.53%
2019/04/01	4	26.60	10	25.90	25.85	-6	1,481	-0.41%
2019/03/29	0	0.00	1	24.95	25.60	-1	1,452	-0.07%
2019/03/27	1	24.75	10	25.00	24.75	-9	1,423	-0.63%
2019/03/26	5	24.93	0	0.00	25.00	5	1,409	0.35%
2019/03/25	0.6	23.85	2	23.85	23.85	-1.4	1,380	-0.10%
2019/03/22	0	0.00	2	24.65	24.50	-2	1,368	-0.15%
2019/03/20	4	25.64	2	25.50	25.20	2	1,332	0.15%
2019/03/19	1	25.40	3	25.20	25.40	-2	1,309	-0.15%
2019/03/18	2	25.30	0	0.00	25.10	2	1,295	0.15%
2019/03/15	3	25.00	15	25.37	24.80	-12	1,274	-0.94%
2019/03/14	12.4	25.98	16	26.13	25.35	-3.6	1,242	-0.29%
2019/03/13	15	26.62	13	26.35	26.25	2	1,203	0.17%
2019/03/12	27.4	26.36	37	26.85	26.10	-9.6	1,130	-0.85%
2019/03/11	10	24.58	80	25.24	26.40	-70	971	-7.20%
2019/03/08	30.4	24.06	3	24.25	24.00	27.4	897	3.05%
2019/03/07	60	23.95	55	24.36	24.45	5	906	0.55%
2019/03/06	11	23.05	9	23.06	23.40	2	735	0.27%
2019/03/05	4	21.15	10	21.40	22.00	-6	586	-1.02%
2019/03/04	2	20.53	0	0.00	20.55	2	555	0.36%
2019/02/25	0	0.00	1	21.45	21.30	-1	547	-0.18%
2019/02/21	6	21.69	0	0.00	21.45	6	531	1.13%
2019/02/20	0.5	20.25	0	0.00	20.40	0.5	500	0.10%
2019/02/18	0	0.00	1	20.50	20.35	-1	509	-0.20%
2019/02/15	3	20.07	2	19.85	20.00	1	504	0.20%
2019/02/14	1	20.05	0	0.00	20.20	1	500	0.20%
2019/02/11	0	18.90	0	0.00	19.05	0	478	0.00%
2019/01/29	0	19.00	0	0.00	19.05	0	475	0.00%
2019/01/16	0	0.00	2	18.80	18.85	-2	538	-0.37%
2019/01/09	0	0.00	1	19.20	19.05	-1	596	-0.17%
2019/01/07	1	18.85	13	18.90	18.95	-12	606	-1.98%
2019/01/04	0	0.00	1	18.65	18.60	-1	631	-0.16%
2018/12/18	0	0.00	1.5	20.16	20.00	-1.5	776	-0.20%
2018/12/14	2	20.15	0	0.00	20.15	2	795	0.25%
2018/12/12	0	0.00	3	20.15	20.30	-3	817	-0.37%
2018/12/07	1	20.15	0	0.00	20.20	1	845	0.12%
2018/12/05	2	21.13	1	21.15	21.05	1	853	0.12%
2018/12/04	0	0.00	4	22.04	21.65	-4	857	-0.47%
2018/12/03	10	22.61	6	22.48	22.10	4	856	0.47%
2018/11/30	2	21.50	3	20.98	21.75	-1	798	-0.13%
2018/11/29	3	20.13	1	19.80	19.80	2	736	0.27%
2018/11/22	0.8	18.55	0	0.00	18.60	0.8	736	0.11%
2018/11/21	0	0.00	1	18.35	18.25	-1	731	-0.14%
2018/11/19	0	0.00	0.5	18.60	18.60	-0.5	763	-0.07%
2018/11/13	1	17.95	0	0.00	17.95	1	801	0.12%
2018/11/09	1	18.25	0	0.00	18.25	1	842	0.12%
2018/11/05	4	18.35	0	0.00	18.30	4	938	0.43%
2018/11/02	2	18.75	0	0.00	18.35	2	972	0.21%
2018/11/01	2	18.45	0	0.00	18.30	2	978	0.20%
2018/10/31	1	18.05	7.6	17.83	18.10	-6.6	997	-0.67%
2018/10/29	0	0.00	1	18.65	17.35	-1	1,042	-0.10%
2018/10/26	0	0.00	4	18.50	18.60	-4	1,040	-0.38%
2018/10/23	0	0.00	1	19.70	19.70	-1	1,103	-0.09%
2018/10/22	1	19.55	0	0.00	19.55	1	1,100	0.09%
2018/10/19	2	17.83	9	19.20	17.80	-7	1,108	-0.63%
2018/10/17	0	0.00	2	20.35	20.20	-2	1,143	-0.17%
2018/10/16	3	20.37	0	0.00	20.30	3	1,214	0.25%
2018/10/12	1.3	19.52	1	19.85	20.30	0.3	1,379	0.02%
2018/10/11	0	0.00	0.8	21.25	21.25	-0.8	1,333	-0.06%
2018/10/09	0	0.00	1	25.05	23.60	-1	1,360	-0.07%
2018/10/08	3	25.08	0	0.00	25.40	3	1,454	0.21%
2018/10/05	1.4	25.66	0	0.00	24.80	1.4	1,572	0.09%
2018/10/03	3	29.75	1.6	29.69	28.90	1.4	1,215	0.11%
2018/10/01	0.4	33.00	0	0.00	33.00	0.4	1,001	0.04%