永崴投控 (3712)-台新-高雄券商分點個股進出

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
43.35
漲跌
▼0.90
漲幅
-2.03%
成交量
3,086張
產業
上市電腦週邊類股▼0.79%
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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/05/03	4	43.64	2	43.33	43.35	2	5,624	0.04%
2024/05/02	5	44.38	1	44.60	44.25	4	5,698	0.07%
2024/04/30	3	44.80	0	0.00	44.75	3	5,847	0.05%
2024/04/29	4.1	44.88	14.1	44.65	45.00	-10	5,987	-0.17%
2024/04/26	4	45.59	0	0.00	44.85	4	6,070	0.07%
2024/04/25	1	45.60	1	46.05	45.55	0	6,071	0.00%
2024/04/24	2.2	46.04	3	46.17	46.05	-0.8	6,087	-0.01%
2024/04/23	6.1	45.52	37	45.04	45.50	-30.9	6,130	-0.50%
2024/04/22	16	46.46	5	46.19	45.75	11	6,262	0.18%
2024/04/19	17	47.57	9	47.07	47.30	8	6,397	0.13%
2024/04/18	32	48.97	11	49.32	48.60	21	6,332	0.33%
2024/04/17	13	49.03	39	49.33	49.60	-26	6,315	-0.41%
2024/04/16	36.1	46.50	15.1	46.63	46.40	21	6,156	0.34%
2024/04/15	114.1	48.62	85	48.27	48.20	29.1	6,068	0.48%	大買/
2024/04/12	17	45.97	18.1	46.41	46.55	-1.1	5,802	-0.02%
2024/04/11	13	44.93	2	44.68	44.10	11	5,677	0.19%
2024/04/10	0	0.00	6	44.50	44.55	-6	5,659	-0.11%
2024/04/09	2.2	44.22	0	0.00	44.15	2.2	5,645	0.04%
2024/04/03	0.5	43.63	0	0.00	43.65	0.5	5,634	0.01%
2024/04/02	9	43.66	0	0.00	43.55	9	5,649	0.16%
2024/04/01	1	43.60	1.1	44.00	44.00	-0.1	5,641	0.00%
2024/03/29	0	42.65	0	0.00	42.55	0	5,622	0.00%
2024/03/28	1	43.85	0	0.00	43.10	1	5,613	0.02%
2024/03/27	1.1	43.70	3	43.73	43.75	-1.9	5,610	-0.03%
2024/03/26	7.2	44.11	5	43.39	44.05	2.2	5,596	0.04%
2024/03/25	2	44.18	6	44.25	43.90	-4	5,562	-0.07%
2024/03/22	13.1	43.24	18	43.22	43.70	-4.9	5,608	-0.09%
2024/03/21	14.2	42.63	13	42.82	42.60	1.2	5,653	0.02%
2024/03/20	4	41.86	0	0.00	41.50	4	5,670	0.07%
2024/03/19	12	42.05	2	42.40	41.80	10	5,768	0.17%
2024/03/18	13	42.16	17	42.36	42.20	-4	6,071	-0.07%
2024/03/15	20	41.41	16	41.77	41.55	4	6,416	0.06%
2024/03/14	13	41.69	5	42.00	41.35	8	6,502	0.12%
2024/03/13	8	42.31	9	42.20	41.70	-1	6,469	-0.02%
2024/03/12	7	42.51	6	42.25	42.40	1	6,431	0.02%
2024/03/11	17	42.25	5	42.45	42.05	12	6,419	0.19%
2024/03/08	16	43.59	25	44.43	43.25	-9	6,396	-0.14%
2024/03/07	9	45.69	9	45.74	45.65	0	6,283	0.00%
2024/03/06	9	46.83	9	47.08	46.60	0	6,193	0.00%
2024/03/05	16	47.65	10	47.55	47.05	6	6,128	0.10%
2024/03/04	23	47.92	14	47.81	47.80	9	6,043	0.15%
2024/03/01	34	48.28	48	48.34	48.65	-14	5,938	-0.24%
2024/02/29	70	48.46	54.8	48.50	49.75	15.2	5,773	0.26%
2024/02/27	25	47.29	24	48.22	46.40	1	5,482	0.02%
2024/02/26	26	47.52	80	46.70	48.35	-54	5,260	-1.03%
2024/02/23	63	45.20	7	45.84	45.00	56	4,918	1.14%
2024/02/22	20	45.90	18	46.44	45.80	2	4,763	0.04%
2024/02/21	11	45.83	19	45.39	46.70	-8	4,580	-0.17%
2024/02/20	80	44.82	78	45.02	45.10	2	4,286	0.05%
2024/02/19	6	42.73	31	43.02	44.20	-25	3,896	-0.64%
2024/02/16	3	40.27	17	40.21	40.20	-14	3,701	-0.38%
2024/02/15	13	39.54	15	39.84	39.35	-2	3,668	-0.05%
2024/02/05	2	42.08	4	41.99	41.95	-2	3,613	-0.06%
2024/02/02	17	42.93	2	43.50	42.80	15	3,586	0.42%
2024/02/01	9	43.40	5.1	43.56	43.70	3.9	3,541	0.11%
2024/01/31	12	43.70	24	42.91	43.45	-12	3,476	-0.35%
2024/01/30	1	42.25	114	42.05	42.20	-113	3,371	-3.35%	大賣/鉅額交易
2024/01/29	12	42.52	10	42.50	42.40	2	3,341	0.06%
2024/01/26	4	41.79	5	42.85	42.30	-1	3,312	-0.03%
2024/01/25	37	42.99	26.5	43.08	42.75	10.5	3,240	0.32%
2024/01/24	14.2	42.92	12.1	42.90	43.60	2.2	3,120	0.07%
2024/01/23	51	42.20	26	42.53	42.70	25	2,953	0.85%
2024/01/22	10.4	41.32	6	41.19	42.10	4.4	2,800	0.16%
2024/01/19	1	39.20	1	39.20	39.40	0	2,694	0.00%
2024/01/18	3	39.90	3	39.23	39.25	0	2,662	0.00%
2024/01/17	3	40.50	4	40.05	39.90	-1	2,628	-0.04%
2024/01/16	24	41.93	23	41.77	40.85	1	2,563	0.04%
2024/01/15	19	41.83	58.2	41.35	42.70	-39.2	2,393	-1.64%
2024/01/12	1.1	38.89	4	39.15	38.85	-3	2,196	-0.13%
2024/01/11	11	38.70	11.2	39.37	38.95	-0.2	2,174	-0.01%
2024/01/09	1	37.70	0	0.00	37.60	1	2,101	0.05%
2024/01/08	0	0.00	3	37.60	37.60	-3	2,088	-0.14%
2024/01/05	0	0.00	1	37.15	37.05	-1	2,081	-0.05%
2024/01/04	5	37.09	6	37.18	36.75	-1	2,077	-0.05%
2024/01/03	1	38.30	4	38.40	38.05	-3	2,043	-0.15%
2024/01/02	4	38.96	0	0.00	38.75	4	2,031	0.20%
2023/12/29	5	38.33	0	0.00	38.55	5	2,015	0.25%
2023/12/28	1	38.10	2	38.11	37.90	-1	2,001	-0.05%
2023/12/27	1	38.10	2	38.27	38.10	-1	1,972	-0.05%
2023/12/26	2	38.03	7	38.01	38.10	-5	1,963	-0.25%
2023/12/25	2	37.65	1	37.78	37.40	1	1,948	0.05%
2023/12/22	9	37.98	6	38.33	37.80	3	1,931	0.16%
2023/12/21	3	38.38	8	37.94	38.55	-5	1,922	-0.26%
2023/12/20	3	38.38	0	0.00	38.30	3	1,904	0.16%
2023/12/19	13	38.00	22	38.93	38.15	-9	1,875	-0.48%
2023/12/18	26	40.12	5	39.79	39.30	21	1,788	1.17%
2023/12/15	13	40.73	15.5	40.33	40.00	-2.5	1,677	-0.15%
2023/12/14	53	41.24	36	41.46	40.80	17	1,605	1.06%
2023/12/13	56.4	43.53	83	43.56	42.55	-26.7	1,487	-1.79%
2023/12/12	92.5	42.24	90.6	42.65	43.45	1.9	1,148	0.16%
2023/12/11	24	38.80	43.4	39.39	39.50	-19.4	759	-2.55%
2023/12/08	0	0.00	1	37.15	37.05	-1	640	-0.16%
2023/12/07	0	0.00	1	37.55	37.25	-1	630	-0.16%
2023/12/06	63	37.53	8	38.55	36.90	55	602	9.13%
2023/12/05	9	38.69	4	38.86	38.55	5	553	0.90%
2023/12/04	15	36.90	16	36.99	36.85	-1	510	-0.20%
2023/11/29	1	36.20	0	0.00	36.05	1	493	0.20%
2023/11/27	0	0.00	1	35.60	35.60	-1	487	-0.21%
2023/11/24	0	0.00	1	36.85	36.75	-1	480	-0.21%
2023/11/22	0	0.00	1	37.10	37.10	-1	450	-0.22%
2023/11/17	0	0.00	2	36.35	36.15	-2	410	-0.49%
2023/11/16	15	35.80	0	0.00	36.05	15	401	3.74%
2023/11/14	0	0.00	1	35.80	35.25	-1	366	-0.27%
2023/11/13	0	0.00	1	35.15	35.20	-1	351	-0.28%
2023/11/01	1	32.45	0	0.00	31.95	1	359	0.28%
2023/10/17	0	0.00	1	32.70	32.30	-1	487	-0.20%
2023/10/11	2	33.40	0.1	33.60	33.00	1.9	600	0.32%
2023/10/04	1	32.80	0	0.00	32.95	1	623	0.16%
2023/10/03	0	0.00	5	33.71	33.50	-5	627	-0.80%
2023/09/28	0	0.00	4	33.38	33.45	-4	645	-0.62%
2023/09/26	2	33.90	1	34.15	33.50	1	757	0.13%
2023/09/25	5	33.85	0	0.00	33.75	5	753	0.66%
2023/09/20	0	0.00	2	33.60	33.50	-2	763	-0.26%
2023/09/15	0	0.00	1	32.85	32.85	-1	782	-0.13%
2023/09/05	1	32.95	0	0.00	33.15	1	887	0.11%
2023/08/25	0	0.00	1	31.25	31.35	-1	1,093	-0.09%
2023/08/24	0.1	31.10	0	0.00	31.10	0.1	1,100	0.01%
2023/08/22	1	30.90	0	0.00	30.65	1	1,128	0.09%
2023/08/18	1	31.10	1	31.65	31.00	0	1,149	0.00%
2023/08/17	0.6	33.90	0	0.00	31.60	0.6	1,170	0.05%
2023/08/15	1	31.00	6	31.15	30.90	-5	1,217	-0.41%
2023/08/14	2	31.25	1	31.27	31.05	1	1,251	0.08%
2023/08/08	1	34.60	11	34.55	34.40	-10	1,377	-0.73%
2023/08/02	2	32.65	0	0.00	32.10	2	1,517	0.13%
2023/08/01	5	32.79	1	33.25	32.70	4	1,560	0.26%
2023/07/26	3	34.28	0	0.00	34.05	3	2,232	0.13%
2023/07/25	0	0.00	2	34.80	34.75	-2	2,258	-0.09%
2023/07/24	10	36.09	0	0.00	35.90	10	2,271	0.44%
2023/07/21	1	36.50	0	0.00	36.45	1	2,280	0.04%
2023/07/20	0	0.00	2.4	36.88	36.90	-2.4	2,362	-0.10%
2023/07/19	2	37.25	0.5	37.45	36.90	1.5	2,407	0.06%
2023/07/18	1	37.85	0.4	37.80	37.60	0.7	2,448	0.03%
2023/07/17	11	37.79	4	38.09	37.90	7	2,505	0.28%
2023/07/14	0	0.00	1.1	36.51	36.30	-1.1	2,564	-0.04%
2023/07/13	0	0.00	28	36.05	36.05	-28	2,733	-1.02%
2023/07/07	0	0.00	2	36.30	36.30	-2	3,366	-0.06%
2023/07/06	0	0.00	1	37.05	36.85	-1	3,396	-0.03%
2023/07/05	1	37.25	3	37.48	37.10	-2	3,415	-0.06%
2023/07/04	12	38.20	18	37.71	37.65	-6	3,417	-0.18%
2023/07/03	2	35.98	0	0.00	36.25	2	3,335	0.06%
2023/06/30	0	0.00	1	36.30	36.05	-1	3,354	-0.03%
2023/06/28	4	35.59	2	35.95	35.50	2	3,369	0.06%
2023/06/27	10	35.71	3	35.62	35.55	7	3,391	0.21%
2023/06/26	2	35.90	1	36.20	36.05	1	3,394	0.03%
2023/06/21	2	36.20	0	0.00	36.25	2	3,414	0.06%
2023/06/20	2	36.40	3	36.30	36.25	-1	3,454	-0.03%
2023/06/19	11	36.59	0	0.00	36.40	11	3,475	0.32%
2023/06/16	0	0.00	13	36.88	36.90	-13	3,508	-0.37%
2023/06/14	14	36.47	1	36.40	36.40	13	3,553	0.37%
2023/06/08	5	37.30	2	37.45	37.10	3	3,861	0.08%
2023/06/07	3	38.43	1	38.40	38.25	2	4,113	0.05%
2023/06/06	3	38.75	4	38.54	38.00	-1	4,391	-0.02%
2023/06/05	1	38.60	0	0.00	38.50	1	4,450	0.02%
2023/06/02	15	38.21	11	38.30	38.30	4	4,428	0.09%
2023/06/01	0	0.00	1	37.20	37.25	-1	4,359	-0.02%
2023/05/31	6	37.02	0	0.00	37.15	6	4,352	0.14%
2023/05/26	2	36.75	0	0.00	36.50	2	4,361	0.05%
2023/05/25	0	0.00	0.3	37.50	37.30	-0.3	4,349	-0.01%
2023/05/24	0	0.00	2	37.75	37.80	-2	4,339	-0.05%
2023/05/23	14.2	37.77	1.2	37.78	37.80	13	4,331	0.30%
2023/05/22	3.3	37.30	2	37.48	37.55	1.3	4,320	0.03%
2023/05/19	3	36.15	1	36.50	36.05	2	4,291	0.05%
2023/05/18	9	36.58	3	36.70	36.70	6	4,286	0.14%
2023/05/16	2	36.08	8	36.00	35.90	-6	4,263	-0.14%
2023/05/15	3	36.07	72	35.96	36.15	-69	4,241	-1.63%
2023/05/12	3	38.73	2	38.78	38.95	1	4,206	0.02%
2023/05/11	10	38.84	31	38.72	38.55	-21	4,193	-0.50%
2023/05/10	7	39.61	4	39.89	39.30	3	4,162	0.07%
2023/05/09	6	38.70	0	0.00	38.35	6	4,099	0.15%
2023/05/08	33	39.81	13	39.65	39.60	20	4,043	0.49%
2023/05/05	28	40.19	10	39.63	39.30	18	4,007	0.45%
2023/05/04	51	40.98	15	41.08	40.75	36	3,934	0.92%
2023/05/03	35	39.94	28	40.45	40.95	7	3,808	0.18%
2023/05/02	44	40.35	48	39.66	40.70	-4	3,604	-0.11%
2023/04/28	30	38.06	14	38.29	38.25	16	3,379	0.47%
2023/04/27	16	37.08	2	37.10	37.15	14	3,346	0.42%
2023/04/26	53	37.01	21	37.40	37.40	32	3,322	0.96%
2023/04/25	9	37.98	55	39.13	37.75	-46	3,292	-1.40%
2023/04/24	2	37.65	4	37.61	37.40	-2	3,201	-0.06%
2023/04/21	3	36.32	9	36.62	36.10	-6	3,150	-0.19%
2023/04/20	4	38.44	11	38.47	37.30	-7	3,098	-0.23%
2023/04/19	16	39.50	15	39.16	39.00	1	3,024	0.03%
2023/04/18	53	39.46	29	39.65	40.00	24	2,930	0.82%
2023/04/17	49	38.65	41	38.52	39.90	8	2,819	0.28%
2023/04/14	12	37.77	5	38.02	37.70	7	2,525	0.28%
2023/04/13	1	37.50	3	37.20	37.15	-2	2,339	-0.09%
2023/04/12	8	37.28	8	36.61	37.40	0	2,325	0.00%
2023/04/11	4	36.01	7	35.95	36.10	-3	2,319	-0.13%
2023/04/10	7	37.81	8	37.82	37.90	-1	2,314	-0.04%
2023/04/07	6	37.48	3	37.55	37.45	3	2,286	0.13%
2023/04/06	1	37.05	1	37.35	37.45	0	2,268	0.00%
2023/03/31	0	0.00	2	36.80	37.05	-2	2,252	-0.09%
2023/03/30	3	36.07	2.1	36.37	37.05	0.9	2,225	0.04%
2023/03/28	3	36.30	5.9	36.34	35.75	-2.9	2,212	-0.13%
2023/03/27	2	37.40	1	37.65	37.10	1	2,187	0.05%
2023/03/24	5	37.36	6	37.37	37.20	-1	2,174	-0.05%
2023/03/23	8	37.31	3	37.78	37.35	5	2,152	0.23%
2023/03/22	6	37.48	0	0.00	37.25	6	2,139	0.28%
2023/03/21	10	37.27	11	37.23	37.25	-1	2,102	-0.05%
2023/03/20	6	36.87	2.2	36.70	37.35	3.8	2,057	0.18%
2023/03/17	0	0.00	8	35.70	35.75	-8	2,012	-0.40%
2023/03/16	0	0.00	1.2	35.23	35.45	-1.2	1,987	-0.06%
2023/03/15	12.4	36.77	7	37.29	36.45	5.4	1,948	0.28%
2023/03/14	20	37.14	17	37.29	37.20	3	1,871	0.16%
2023/03/13	12	36.54	26	36.54	37.20	-14	1,788	-0.78%
2023/03/10	29	38.45	33	38.60	38.45	-4	1,629	-0.25%
2023/03/09	89	37.58	25	38.00	38.50	64	1,343	4.76%
2023/03/08	6	32.18	27	32.60	35.00	-21	1,046	-2.01%
2023/03/07	0	0.00	12	31.87	31.85	-12	953	-1.26%
2023/03/06	1	30.95	0	0.00	31.25	1	933	0.11%
2023/02/24	0	0.00	2	30.70	30.80	-2	897	-0.22%
2023/02/23	4	30.60	9.1	30.29	30.65	-5.1	888	-0.57%
2023/02/22	0	0.00	5	30.15	30.15	-5	878	-0.57%
2023/02/20	0	0.00	2	31.00	30.75	-2	866	-0.23%
2023/02/15	52	30.70	52	30.48	30.70	0	833	0.00%
2023/02/13	1	29.85	1	30.00	30.00	0	796	0.00%
2023/02/10	0	0.00	1	30.45	30.05	-1	781	-0.13%
2023/02/09	2	30.20	8	30.05	29.90	-6	729	-0.82%
2023/02/08	0	0.00	1	30.00	29.90	-1	719	-0.14%
2023/02/03	7	29.36	0	0.00	29.00	7	692	1.01%
2023/02/02	5	30.05	1	30.30	29.80	4	671	0.60%
2023/02/01	0	0.00	3	29.97	30.00	-3	645	-0.46%
2023/01/10	0	0.00	2	28.30	28.20	-2	552	-0.36%
2023/01/09	1	28.55	1	28.70	28.60	0	545	0.00%
2023/01/06	0	0.00	2	28.90	28.90	-2	534	-0.37%
2023/01/05	9	30.01	13	30.12	29.40	-4	520	-0.77%
2023/01/04	20	29.36	9	30.03	30.00	11	447	2.46%
2022/12/30	1	28.15	1	27.80	27.80	0	329	0.00%
2022/12/29	5	28.77	3	29.10	28.40	2	319	0.63%
2022/12/28	0	0.00	4	29.08	28.90	-4	282	-1.42%
2022/12/16	1	27.80	0	0.00	27.80	1	233	0.43%
2022/12/15	1	28.20	0	0.00	28.30	1	221	0.45%
2022/12/14	2	28.56	4	28.75	28.50	-2	211	-0.95%
2022/12/02	0	0.00	1	27.00	27.70	-1	176	-0.57%
2022/11/29	0	0.00	1	26.10	25.95	-1	170	-0.59%
2022/11/25	0	0.00	0.1	25.65	25.75	-0.1	171	-0.03%
2022/11/17	2	24.88	0	0.00	25.05	2	172	1.16%
2022/11/15	1	25.05	1	25.15	25.15	0	173	0.00%
2022/11/03	1	23.95	0	0.00	23.95	1	187	0.53%
2022/11/02	1	24.10	0	0.00	23.95	1	187	0.53%
2022/10/21	0	0.00	2	22.90	22.85	-2	216	-0.92%
2022/10/19	2	23.65	0	0.00	23.55	2	222	0.90%
2022/10/14	0	0.00	1	23.35	23.25	-1	228	-0.44%
2022/10/11	0	0.00	6	24.22	23.55	-6	230	-2.60%
2022/09/28	2	24.03	1	24.58	23.80	1	272	0.37%
2022/09/27	1	24.90	1.1	25.11	25.20	-0.1	274	-0.02%
2022/09/26	10	25.76	0	0.00	25.20	10	286	3.49%
2022/09/23	15	27.60	0	0.00	27.00	15	309	4.85%
2022/09/19	0	0.00	5	27.90	27.90	-5	385	-1.30%
2022/09/16	0	0.00	1	28.20	28.20	-1	395	-0.25%
2022/09/13	0	0.00	1	28.10	28.15	-1	405	-0.25%
2022/09/05	1	28.05	0	0.00	28.05	1	435	0.23%
2022/08/30	0	0.00	1	28.20	28.50	-1	459	-0.22%
2022/08/29	0	0.00	1	28.20	28.15	-1	462	-0.22%
2022/08/22	0	0.00	2.4	28.66	28.60	-2.4	493	-0.49%
2022/08/15	0	0.00	5	27.95	28.05	-5	513	-0.97%
2022/08/03	8	28.58	1	28.84	28.45	7	597	1.17%
2022/07/25	1	29.40	5	29.30	29.35	-4	940	-0.43%
2022/07/20	0	28.40	0	29.05	28.60	0	1,443	0.00%
2022/07/19	0	0.00	4	28.65	28.80	-4	1,448	-0.28%
2022/07/15	4	27.95	0	0.00	28.15	4	1,481	0.27%
2022/07/14	0	0.00	8	28.31	28.40	-8	1,554	-0.51%
2022/07/12	13	28.27	3	27.60	27.60	10	1,576	0.63%
2022/07/07	3	28.33	3	28.75	29.00	0	1,568	0.00%
2022/07/04	1	29.35	1	29.63	29.00	0	1,553	0.00%
2022/07/01	6	30.73	2	29.70	29.75	4	1,546	0.26%
2022/06/30	10	31.82	1	31.90	31.50	9	1,518	0.59%
2022/06/22	2	30.10	0	0.00	29.70	2	1,449	0.14%
2022/06/20	0	0.00	4	29.80	29.75	-4	1,460	-0.27%
2022/06/14	2	30.40	14	30.37	30.65	-12	1,444	-0.83%
2022/06/13	2	30.85	0	0.00	30.70	2	1,442	0.14%
2022/06/10	0	0.00	1	31.55	31.50	-1	1,442	-0.07%
2022/06/09	0	0.00	2	31.70	31.60	-2	1,443	-0.14%
2022/06/08	1	31.25	0.1	31.15	31.00	0.9	1,432	0.06%
2022/06/06	1	31.00	0	0.00	31.00	1	1,434	0.07%
2022/06/02	0	0.00	2	30.65	30.65	-2	1,434	-0.14%
2022/05/30	0	0.00	5	30.70	30.80	-5	1,427	-0.35%
2022/05/25	0	0.00	2	30.10	30.10	-2	1,416	-0.14%
2022/05/23	1	30.00	0	0.00	30.00	1	1,409	0.07%
2022/05/20	0	0.00	5	30.40	30.00	-5	1,411	-0.35%
2022/05/17	0	0.00	10	29.40	29.50	-10	1,393	-0.72%
2022/05/16	5	29.60	0	0.00	29.55	5	1,383	0.36%
2022/05/13	9	30.02	1	30.00	29.90	8	1,376	0.58%
2022/05/12	11	30.08	0	0.00	29.80	11	1,364	0.81%
2022/05/09	6	30.35	3	30.81	30.05	3	1,340	0.22%
2022/05/06	7	32.64	2	32.63	32.15	5	1,303	0.38%
2022/05/05	2	34.13	3	33.90	33.50	-1	1,289	-0.08%
2022/05/04	10	33.65	0	0.00	33.75	10	1,256	0.80%
2022/05/03	0	0.00	4	33.64	33.55	-4	1,231	-0.32%
2022/04/29	15.1	34.44	2	34.68	34.60	13.1	1,169	1.12%
2022/04/28	2.4	34.16	13	34.27	34.50	-10.6	1,045	-1.01%
2022/04/27	7	33.46	17	33.71	34.70	-10	886	-1.13%
2022/04/26	13	32.99	6	33.30	33.80	7	630	1.11%
2022/04/25	0	0.00	3	31.05	30.75	-3	577	-0.52%
2022/04/22	2	32.00	0	0.00	31.85	2	572	0.35%
2022/04/21	1	32.35	7	33.10	32.35	-6	574	-1.04%
2022/04/20	14	33.17	6	33.16	33.00	8	562	1.42%
2022/04/18	2	32.00	7	31.70	31.30	-5	529	-0.94%
2022/04/15	1	29.95	0.2	30.60	30.55	0.8	537	0.15%
2022/04/07	1	30.10	0	0.00	30.00	1	672	0.15%
2022/04/06	0	0.00	2	30.55	30.50	-2	669	-0.30%
2022/03/28	4	30.80	0	0.00	31.00	4	675	0.59%
2022/03/24	1	31.91	5	31.60	31.85	-4	693	-0.58%
2022/03/18	1	30.75	0	0.00	30.95	1	710	0.14%
2022/03/17	1	30.85	2	30.80	30.85	-1	726	-0.14%
2022/03/15	0	0.00	1	30.05	30.00	-1	766	-0.13%
2022/03/14	0	0.00	1	30.50	30.45	-1	772	-0.13%
2022/03/04	3	31.28	0	0.00	31.20	3	790	0.38%
2022/03/03	1	31.85	0	0.00	31.70	1	794	0.13%
2022/03/02	0	0.00	1	31.00	31.10	-1	803	-0.12%
2022/02/24	2	30.73	0	0.00	30.30	2	825	0.24%
2022/02/23	1	31.00	0	0.00	31.15	1	830	0.12%
2022/02/22	2.5	30.86	2	31.01	30.75	0.5	851	0.06%
2022/02/15	0	0.00	1	31.20	31.00	-1	959	-0.10%
2022/02/14	1	31.00	1	31.00	31.10	0	1,001	0.00%
2022/02/11	1	31.90	1	31.95	31.80	0	1,017	0.00%
2022/02/10	0.5	32.85	0	0.00	32.70	0.5	1,033	0.05%
2022/02/07	0	0.00	11	32.10	32.25	-11	1,077	-1.02%
2022/01/25	1	31.00	0	0.00	30.75	1	1,132	0.09%
2022/01/21	6	32.55	0	0.00	32.05	6	1,177	0.51%
2022/01/20	2	33.45	1	33.30	33.30	1	1,188	0.08%
2022/01/19	2	33.50	8	33.46	33.40	-6	1,197	-0.50%
2022/01/18	3	33.17	9	33.07	32.90	-6	1,189	-0.50%
2022/01/17	1	32.70	0	0.00	32.80	1	1,194	0.08%
2022/01/14	2	32.35	6	32.32	32.50	-4	1,212	-0.33%
2022/01/13	8	32.05	0	0.00	32.00	8	1,217	0.66%
2022/01/12	0	0.00	1	32.90	32.50	-1	1,238	-0.08%
2022/01/11	1.2	33.60	2	33.95	32.90	-0.8	1,242	-0.06%
2022/01/10	2	34.48	1	34.60	34.55	1	1,227	0.08%
2022/01/07	13	35.45	1	34.45	34.10	12	1,236	0.97%
2022/01/06	0	0.00	1	34.00	34.10	-1	1,230	-0.08%
2022/01/05	1	33.50	0	0.00	33.45	1	1,264	0.08%
2022/01/04	0	0.00	2	33.20	32.90	-2	1,337	-0.15%
2021/12/24	1	32.45	0	0.00	32.40	1	2,081	0.05%
2021/12/23	1	32.50	0	0.00	32.55	1	2,198	0.05%
2021/12/21	0	0.00	1	32.15	32.55	-1	2,215	-0.05%
2021/12/17	2	31.98	1	32.25	31.80	1	2,230	0.04%
2021/12/15	1	31.90	2	31.87	31.80	-1	2,222	-0.04%
2021/12/14	1	31.70	0	0.00	31.50	1	2,221	0.05%
2021/12/13	3	33.23	3	33.38	33.15	0	2,200	0.00%
2021/12/10	1	33.95	0	0.00	33.80	1	2,185	0.05%
2021/12/09	0	0.00	2	33.00	32.90	-2	2,155	-0.09%
2021/12/08	2	32.05	1	32.00	32.05	1	2,141	0.05%
2021/12/06	0	0.00	1	30.60	30.80	-1	2,131	-0.05%
2021/12/03	2	31.30	0	0.00	31.05	2	2,133	0.09%
2021/12/02	2	30.55	0	0.00	30.55	2	2,129	0.09%
2021/12/01	1	31.30	0	0.00	31.25	1	2,124	0.05%
2021/11/24	0	0.00	1	32.60	32.60	-1	2,112	-0.05%
2021/11/22	0	0.00	2	32.93	33.15	-2	2,121	-0.09%
2021/11/19	3	32.67	0	0.00	32.70	3	2,118	0.14%
2021/11/16	2	34.00	0	0.00	33.40	2	2,100	0.10%
2021/11/15	2	35.45	2	34.90	34.30	0	2,087	0.00%
2021/11/12	1	35.65	4	35.65	35.95	-3	2,038	-0.15%
2021/11/11	1	36.25	0	0.00	35.65	1	2,026	0.05%
2021/11/05	0	0.00	1	35.20	35.45	-1	2,000	-0.05%
2021/11/03	0	0.00	0.5	35.10	35.15	-0.5	2,043	-0.02%
2021/11/02	0	0.00	3	34.67	34.35	-3	2,023	-0.15%
2021/11/01	12	34.17	12	34.39	35.05	0	1,999	0.00%
2021/10/29	0	0.00	2	33.65	33.30	-2	1,967	-0.10%
2021/10/28	2	34.10	7	33.80	33.90	-5	1,972	-0.25%
2021/10/27	1	33.55	6	33.38	33.55	-5	1,962	-0.25%
2021/10/26	0	0.00	2	33.30	33.25	-2	1,966	-0.10%
2021/10/25	2	33.35	0	0.00	33.70	2	1,977	0.10%
2021/10/22	2	33.03	1	33.25	33.20	1	2,010	0.05%
2021/10/21	5	32.70	0	0.00	32.40	5	2,042	0.24%
2021/10/18	6	32.02	0	0.00	31.95	6	2,122	0.28%
2021/10/14	0	0.00	47.1	32.59	31.85	-47.1	2,208	-2.13%
2021/10/13	4	34.48	13	35.58	34.60	-9	2,370	-0.38%
2021/10/12	11	37.38	9	37.37	36.60	2	2,446	0.08%
2021/10/08	5	36.68	4	37.41	36.80	1	2,405	0.04%
2021/10/07	4.1	37.21	2	37.10	37.60	2.1	2,469	0.09%
2021/10/06	35	38.04	22	37.68	36.60	13	2,448	0.53%
2021/10/05	6	35.34	2	35.10	35.90	4	2,331	0.17%
2021/10/04	0	0.00	1	34.15	35.95	-1	2,321	-0.04%
2021/10/01	53	37.08	69	36.02	34.25	-16	2,272	-0.70%
2021/09/30	19	35.24	384	35.99	36.05	-365	2,069	-17.63%	大賣/鉅額交易
2021/09/29	8	32.88	5	32.70	32.80	3	2,128	0.14%
2021/09/28	2	33.10	0	0.00	33.10	2	2,339	0.09%
2021/09/27	1	32.75	1	33.00	32.65	0	2,479	0.00%
2021/09/24	3	31.30	0	0.00	32.45	3	2,528	0.12%
2021/09/14	3	30.90	0	0.00	30.90	3	2,560	0.12%
2021/09/13	2	30.93	0	0.00	30.80	2	2,562	0.08%
2021/09/10	10	30.55	0	0.00	30.60	10	2,567	0.39%
2021/09/06	1	30.60	0	0.00	30.75	1	2,562	0.04%
2021/09/02	1	31.95	0	0.00	31.75	1	2,556	0.04%
2021/08/27	1	32.00	15	32.10	32.20	-14	2,542	-0.55%
2021/08/26	0	0.00	1	31.40	31.50	-1	2,526	-0.04%
2021/08/23	0	0.00	34	30.87	31.15	-34	2,530	-1.34%
2021/08/19	86	30.14	0	0.00	30.00	86	2,524	3.41%
2021/08/18	0	0.00	2	30.55	31.30	-2	2,517	-0.08%
2021/08/17	1	30.00	0	0.00	30.10	1	2,511	0.04%
2021/08/16	2	31.33	1	30.50	30.75	1	2,509	0.04%
2021/08/13	12	31.57	20	31.89	31.25	-8	2,498	-0.32%
2021/08/12	6	33.50	5	33.40	33.50	1	2,465	0.04%
2021/08/11	0	0.00	0.2	34.00	33.60	-0.2	2,467	-0.01%
2021/08/10	95	34.07	4	34.76	33.60	91	2,460	3.70%
2021/08/06	38.2	35.69	0	0.00	35.65	38.2	2,408	1.59%
2021/08/05	1	35.75	0	0.00	35.75	1	2,413	0.04%
2021/08/03	0	0.00	14	36.64	36.60	-14	2,429	-0.58%
2021/07/30	1	36.70	10	36.50	36.00	-9	2,411	-0.37%
2021/07/29	46	36.45	5	36.30	36.35	41	2,401	1.71%
2021/07/28	41	36.59	6	36.48	36.70	35	2,385	1.47%
2021/07/27	23	38.64	7	37.90	37.60	16	2,367	0.68%
2021/07/26	6	37.04	27	38.16	38.95	-21	2,342	-0.90%
2021/07/23	6	37.20	7	37.15	36.75	-1	2,282	-0.04%
2021/07/22	12	36.83	4	36.79	36.70	8	2,266	0.35%
2021/07/21	84	37.38	18	36.60	36.15	66	2,246	2.94%
2021/07/20	66	38.26	14	38.75	38.10	52	2,193	2.37%
2021/07/19	43	41.45	25	40.79	40.35	18	2,125	0.85%
2021/07/16	24	39.06	10.1	38.37	40.00	13.9	1,912	0.73%
2021/07/15	0	0.00	16	37.54	37.65	-16	1,790	-0.89%
2021/07/14	59	37.25	41	37.21	37.30	18	1,755	1.03%
2021/07/13	1	37.65	4	36.45	36.00	-3	1,674	-0.18%
2021/07/12	10	36.46	1	35.70	37.40	9	1,630	0.55%
2021/07/09	2	35.28	2	35.10	35.30	0	1,556	0.00%
2021/07/08	2	36.20	2	36.55	36.50	0	1,524	0.00%
2021/07/07	5	36.42	2	37.83	36.10	3	1,504	0.20%
2021/07/06	7	37.81	28	37.10	37.00	-21	1,432	-1.47%
2021/07/05	14	36.66	26.4	37.32	37.70	-12.4	1,287	-0.96%
2021/07/02	19	33.70	2	33.53	34.30	17	1,130	1.51%
2021/07/01	13	31.98	13	32.32	32.05	0	1,017	0.00%
2021/06/30	1	30.75	1	30.20	30.20	0	1,017	0.00%
2021/06/28	0	0.00	2	30.10	30.10	-2	1,010	-0.20%
2021/06/21	0	0.00	2	28.30	28.00	-2	1,019	-0.20%
2021/06/17	0	0.00	1	29.00	29.20	-1	1,074	-0.09%
2021/06/08	0	0.00	5	29.31	29.40	-5	1,136	-0.44%
2021/06/03	0	0.00	5	29.20	29.30	-5	1,143	-0.44%
2021/06/02	1	29.70	0	0.00	29.10	1	1,147	0.09%
2021/05/19	3	26.00	1	26.20	26.10	2	1,302	0.15%
2021/05/13	0	0.00	3	25.00	25.50	-3	1,297	-0.23%
2021/05/12	4	26.16	0	0.00	25.65	4	1,291	0.31%
2021/05/11	3	28.03	0	0.00	27.90	3	1,265	0.24%
2021/05/07	0	0.00	2	30.00	30.20	-2	1,261	-0.16%
2021/05/06	1	29.30	1	28.75	29.05	0	1,259	0.00%
2021/05/05	2	29.20	0	0.00	29.00	2	1,256	0.16%
2021/05/03	0	0.00	1	30.00	29.90	-1	1,251	-0.08%
2021/04/26	3	32.25	0	0.00	31.90	3	1,286	0.23%
2021/04/21	1	33.85	0	0.00	33.30	1	1,284	0.08%
2021/04/20	2	34.00	0	0.00	34.05	2	1,285	0.16%
2021/04/16	2	33.00	3	33.03	33.05	-1	1,304	-0.08%
2021/04/13	0	0.00	1	33.60	31.90	-1	1,401	-0.07%
2021/04/12	0	0.00	5	33.07	32.90	-5	1,428	-0.35%
2021/04/09	0	0.00	2	33.75	33.70	-2	1,417	-0.14%
2021/04/08	7	34.06	8	34.34	34.25	-1	1,398	-0.07%
2021/04/07	4	32.56	1	32.75	32.75	3	1,343	0.22%
2021/04/06	6	32.53	18	31.38	32.45	-12	1,326	-0.90%
2021/03/31	0	0.00	4	29.93	29.90	-4	1,275	-0.31%
2021/03/30	0	0.00	8	30.10	30.10	-8	1,288	-0.62%
2021/03/23	1	31.15	0	0.00	29.85	1	1,379	0.07%
2021/03/22	0	0.00	5	29.91	30.35	-5	1,351	-0.37%
2021/03/18	0	0.00	3	29.75	30.05	-3	1,366	-0.22%
2021/03/17	0	0.00	2	30.30	29.20	-2	1,389	-0.14%
2021/03/15	1	30.60	0	0.00	30.45	1	1,425	0.07%
2021/03/12	0	0.00	6	29.67	29.85	-6	1,435	-0.42%
2021/03/11	0	0.00	11	29.26	29.30	-11	1,531	-0.72%
2021/03/08	1	28.40	0	0.00	28.40	1	1,657	0.06%
2021/03/04	2	29.40	0	0.00	29.40	2	1,807	0.11%
2021/03/03	0	0.00	4	29.70	29.85	-4	1,936	-0.21%
2021/02/26	2	28.85	4	29.05	28.90	-2	2,191	-0.09%
2021/02/24	9	30.03	11	30.38	29.55	-2	2,259	-0.09%
2021/02/23	8	30.21	0	0.00	30.75	8	2,248	0.36%
2021/02/22	1	31.00	2	30.85	31.00	-1	2,228	-0.04%
2021/02/19	22	27.75	29	27.85	28.20	-7	2,176	-0.32%
2021/02/18	0	0.00	4	27.08	27.60	-4	2,165	-0.18%
2021/02/17	0	0.00	6	26.23	26.35	-6	2,191	-0.27%
2021/02/05	0	0.00	0.2	25.50	25.30	-0.2	2,195	-0.01%
2021/02/04	0	0.00	1.2	25.76	25.65	-1.2	2,196	-0.06%
2021/02/01	0	0.00	2	25.00	25.50	-2	2,253	-0.09%
2021/01/29	2	25.80	0	0.00	25.80	2	2,261	0.09%
2021/01/27	1	26.80	0	0.00	26.85	1	2,389	0.04%
2021/01/26	4	26.70	2	27.30	26.70	2	2,439	0.08%
2021/01/25	6	26.62	0	0.00	27.30	6	2,492	0.24%
2021/01/22	1	27.40	13	26.50	27.40	-12	2,490	-0.48%
2021/01/21	5	25.21	3	25.47	25.20	2	2,475	0.08%
2021/01/20	4	25.80	3	26.53	25.55	1	2,470	0.04%
2021/01/18	0	0.00	2	26.95	27.50	-2	2,436	-0.08%
2021/01/15	0.3	27.85	1	27.55	27.55	-0.8	2,426	-0.03%
2021/01/14	2	29.05	13	28.82	28.85	-11	2,408	-0.46%
2021/01/13	0	0.00	1	29.10	28.95	-1	2,407	-0.04%
2021/01/12	2	29.43	0	0.00	28.80	2	2,402	0.08%
2021/01/11	2	30.03	11	29.56	30.00	-9	2,395	-0.38%
2021/01/08	9	29.09	5	29.53	28.45	4	2,367	0.17%
2021/01/07	0	0.00	3	30.82	30.70	-3	2,318	-0.13%
2021/01/06	6	31.50	10	32.00	30.95	-4	2,366	-0.17%
2021/01/05	2	31.95	8	31.98	32.40	-6	2,349	-0.26%
2021/01/04	4	32.15	5	32.05	32.00	-1	2,328	-0.04%
2020/12/31	2	32.40	2	33.00	32.40	0	2,334	0.00%
2020/12/30	0	0.00	4	32.90	32.65	-4	2,337	-0.17%
2020/12/29	0	0.00	2	32.50	32.30	-2	2,362	-0.08%
2020/12/28	2	32.53	0	0.00	32.50	2	2,354	0.08%
2020/12/25	2	33.30	6	33.57	33.35	-4	2,359	-0.17%
2020/12/23	2	32.98	2.2	32.98	32.90	-0.2	2,381	-0.01%
2020/12/22	5	33.68	0	0.00	33.00	5	2,409	0.21%
2020/12/21	5	34.04	4	34.13	33.90	1	2,441	0.04%
2020/12/18	4	34.96	3	35.23	34.95	1	2,451	0.04%
2020/12/17	5	35.55	3	35.53	35.25	2	2,516	0.08%
2020/12/16	2	35.25	0	0.00	35.50	2	2,547	0.08%
2020/12/15	5	35.07	5	34.59	34.60	0	2,757	0.00%
2020/12/11	17	35.36	50	35.11	35.05	-33	2,871	-1.15%
2020/12/10	4	35.19	1	35.50	35.35	3	2,969	0.10%
2020/12/09	1	35.55	0.2	35.90	35.95	0.8	2,975	0.03%
2020/12/08	5	36.05	0	0.00	36.00	5	3,031	0.16%
2020/12/07	11	36.34	23	36.00	36.10	-12	3,019	-0.40%
2020/12/04	7	38.60	7	37.74	37.65	0	2,939	0.00%
2020/12/03	5	38.42	1	38.30	38.30	4	2,936	0.14%
2020/12/02	16	38.19	0	0.00	38.90	16	2,950	0.54%
2020/12/01	27	39.52	19	39.16	39.20	8	2,947	0.27%
2020/11/30	11	40.83	17	40.34	40.50	-6	3,100	-0.19%
2020/11/27	82	40.27	13	40.27	40.85	69	3,052	2.26%
2020/11/26	35	39.42	29	40.09	41.50	6	3,103	0.19%
2020/11/25	2	37.73	3	38.32	37.80	-1	3,009	-0.03%
2020/11/24	17	38.84	15	37.70	37.70	2	2,994	0.07%
2020/11/23	4	38.74	9	38.17	38.50	-5	2,987	-0.17%
2020/11/20	0	0.00	3	37.87	37.60	-3	2,981	-0.10%
2020/11/18	12	37.16	0	0.00	37.10	12	3,109	0.39%
2020/11/17	2	37.55	0	37.00	37.50	2	3,159	0.06%
2020/11/16	5	38.61	4	38.40	37.50	1	3,298	0.03%
2020/11/13	2	37.45	4	37.83	37.90	-2	3,452	-0.06%
2020/11/12	0	0.00	5	37.30	37.40	-5	3,826	-0.13%
2020/11/11	4	38.20	6	37.84	37.70	-2	3,927	-0.05%
2020/11/10	7	37.85	0	0.00	37.40	7	3,928	0.18%
2020/11/09	16	37.87	15	37.85	37.95	1	3,939	0.03%
2020/11/06	2	37.23	2	37.60	37.15	0	3,927	0.00%
2020/11/05	3	37.17	0	0.00	37.10	3	3,945	0.08%
2020/11/03	6	35.66	14	35.49	36.55	-8	3,960	-0.20%
2020/11/02	15	34.01	23	34.04	33.25	-8	3,950	-0.20%
2020/10/30	3	36.17	0	0.00	35.65	3	3,919	0.08%
2020/10/29	2	35.95	2	36.45	36.50	0	3,965	0.00%
2020/10/28	8	37.39	4	38.03	36.85	4	3,995	0.10%
2020/10/27	2	37.50	2	38.05	37.55	0	4,070	0.00%
2020/10/26	6	37.78	5	38.39	37.65	1	4,278	0.02%
2020/10/23	2	38.25	4	37.70	38.05	-2	4,441	-0.05%
2020/10/22	3	37.28	1	37.45	37.25	2	4,577	0.04%
2020/10/21	2	37.55	0	0.00	37.60	2	4,700	0.04%
2020/10/20	0	0.00	2	38.00	37.60	-2	4,823	-0.04%
2020/10/19	3	37.65	5	37.65	37.80	-2	5,066	-0.04%
2020/10/16	0	0.00	1	37.80	37.40	-1	5,093	-0.02%
2020/10/15	4	38.13	1	38.30	37.90	3	5,093	0.06%
2020/10/14	0	0.00	12	38.82	38.75	-12	5,137	-0.23%
2020/10/13	3	37.02	1	38.00	37.45	2	5,115	0.04%
2020/10/12	5	37.55	7	37.54	37.45	-2	5,110	-0.04%
2020/10/08	5	38.41	1	38.80	38.10	4	5,132	0.08%
2020/10/07	3	38.75	0	0.00	38.75	3	5,165	0.06%
2020/10/06	2	39.35	1	39.00	38.95	1	5,186	0.02%
2020/10/05	1	38.30	1	38.50	38.45	0	5,204	0.00%
2020/09/30	3	38.17	25	37.78	38.20	-22	5,297	-0.42%
2020/09/29	6	37.61	1	37.80	36.95	5	5,336	0.09%
2020/09/28	1	37.70	1	37.80	37.70	0	5,474	0.00%
2020/09/25	4.2	37.48	9	38.77	36.65	-4.8	5,515	-0.09%
2020/09/24	5	38.13	41	38.22	38.30	-36	5,500	-0.65%
2020/09/23	4	39.23	7	39.33	39.25	-3	5,547	-0.05%
2020/09/22	12	39.04	23.6	39.39	39.50	-11.6	5,622	-0.21%
2020/09/21	6	40.44	28	40.17	40.60	-22	5,662	-0.39%
2020/09/18	89	41.94	58	42.38	40.60	31	5,683	0.55%
2020/09/17	12	42.88	15	43.26	42.70	-3	5,573	-0.05%
2020/09/16	34	42.70	11.2	42.84	42.70	22.8	5,785	0.39%
2020/09/15	30	42.54	25.3	42.27	43.00	4.7	5,909	0.08%
2020/09/14	11	39.72	12	39.88	40.35	-1	5,897	-0.02%
2020/09/11	16	41.06	54	41.53	40.20	-38	6,271	-0.61%
2020/09/10	10	39.60	9	39.49	39.20	1	6,199	0.02%
2020/09/09	0	0.00	11	39.29	39.80	-11	6,209	-0.18%
2020/09/08	6	39.45	4	39.23	39.25	2	6,219	0.03%
2020/09/07	8	41.76	16	41.09	40.55	-8	6,206	-0.13%
2020/09/04	6	40.18	9	40.61	40.75	-3	6,227	-0.05%
2020/09/03	70	42.38	65	42.01	42.10	5	6,257	0.08%
2020/09/02	6	40.18	3	40.13	40.00	3	6,075	0.05%
2020/09/01	86	41.75	74	41.89	40.60	12	6,034	0.20%
2020/08/31	16	40.11	30	40.00	40.50	-14	5,867	-0.24%
2020/08/28	0	0.00	8	38.14	38.60	-8	5,721	-0.14%
2020/08/27	9	38.29	5	38.11	38.05	4	5,703	0.07%
2020/08/26	1.3	38.54	4	38.71	38.50	-2.7	5,669	-0.05%
2020/08/25	2	39.78	7	39.67	39.00	-5	5,633	-0.09%
2020/08/24	9	39.18	4	39.59	39.35	5	5,554	0.09%
2020/08/21	16	38.80	18	38.92	39.00	-2	5,478	-0.04%
2020/08/20	33	38.02	63	37.66	37.70	-30	5,429	-0.55%
2020/08/19	51	42.37	34	42.11	41.60	17	5,286	0.32%
2020/08/18	148	43.67	87	43.48	43.40	61	5,090	1.20%	大買/
2020/08/17	103	40.13	100	40.45	40.45	3	4,703	0.06%	大買/
2020/08/14	3	36.90	0	0.00	36.80	3	4,593	0.07%
2020/08/13	0	0.00	172	36.75	36.70	-172	4,576	-3.76%	大賣/鉅額交易
2020/08/12	0	0.00	10	36.66	36.95	-10	4,544	-0.22%
2020/08/11	2	37.08	2	38.55	37.00	0	4,526	0.00%
2020/08/10	13	37.69	5	38.62	38.35	8	4,498	0.18%
2020/08/07	1	37.90	9	36.83	36.75	-8	4,420	-0.18%
2020/08/06	4	39.11	1	38.40	38.40	3	4,343	0.07%
2020/08/05	4	39.85	2	39.70	39.40	2	4,303	0.05%
2020/08/04	3	40.30	2	40.25	39.80	1	4,277	0.02%
2020/08/03	1	39.25	1	40.45	38.90	0	4,252	0.00%
2020/07/31	30	39.87	11	39.68	40.05	19	4,232	0.45%
2020/07/30	68	41.82	36	41.92	39.75	32	4,141	0.77%
2020/07/29	4	38.64	1.2	39.08	40.15	2.8	3,930	0.07%
2020/07/28	7	38.55	5	39.34	37.35	2	3,757	0.05%
2020/07/27	9	41.83	4	44.71	41.45	5	3,608	0.14%
2020/07/24	22	45.00	34	45.36	44.80	-12	3,484	-0.34%
2020/07/23	38	45.77	17	44.61	46.90	21	3,357	0.63%
2020/07/22	3	41.50	0	0.00	42.70	3	3,113	0.10%
2020/07/21	0	0.00	3	38.50	38.85	-3	3,075	-0.10%
2020/07/20	4	35.35	4	35.35	35.35	0	3,060	0.00%
2020/07/17	1	41.50	24	41.70	39.25	-23	2,985	-0.77%
2020/07/16	5	43.38	7	43.00	43.45	-2	2,951	-0.07%
2020/07/15	18	44.82	17	45.50	44.00	1	2,935	0.03%
2020/07/14	20	45.28	20.5	44.95	45.00	-0.5	2,901	-0.02%
2020/07/13	6	42.33	20	43.08	42.50	-14	2,850	-0.49%
2020/07/10	42	41.97	12.1	45.34	41.60	30	2,824	1.06%
2020/07/09	17	44.20	29	45.19	44.80	-12	2,771	-0.43%
2020/07/08	43	41.97	30	41.59	41.15	13	2,671	0.49%
2020/07/07	11	46.15	32	44.66	45.70	-21	2,606	-0.81%
2020/07/06	32	47.00	1	47.00	47.00	31	2,468	1.26%
2020/07/03	7	41.66	2.8	42.75	42.75	4.2	2,412	0.18%
2020/07/02	11	38.80	14.5	38.89	38.90	-3.5	2,342	-0.15%
2020/07/01	5	35.40	11.6	34.03	35.40	-6.6	2,240	-0.29%
2020/06/30	13	32.26	37	31.80	32.20	-24	2,132	-1.13%
2020/06/29	6	29.34	11	29.05	29.50	-5	2,021	-0.25%
2020/06/24	43	27.44	9	27.31	28.05	34	1,953	1.74%
2020/06/23	255.5	29.08	90	29.12	28.80	165.5	1,837	9.01%	大買/鉅額交易
2020/06/22	58	26.82	64.5	26.90	27.25	-6.5	1,556	-0.42%
2020/06/19	1	24.90	4	24.73	24.80	-3	1,356	-0.22%
2020/06/18	118	23.36	126	24.13	24.10	-8	1,240	-0.64%	大買/大賣/
2020/06/16	2	20.35	1.4	20.35	20.35	0.6	827	0.08%
2020/06/15	12	18.50	9	18.35	18.50	3	826	0.36%
2020/06/12	0	0.00	65	17.21	18.25	-65	803	-8.09%
2020/06/11	63	18.15	3	18.17	17.85	60	781	7.68%
2020/06/10	0	0.00	2	17.38	18.10	-2	713	-0.28%
2020/06/09	1	16.10	1	16.30	16.60	0	655	0.00%
2020/06/05	0	0.00	1	14.75	15.00	-1	622	-0.16%
2020/06/03	0	0.00	2	14.30	14.30	-2	603	-0.33%
2020/06/01	0	0.00	7	13.95	13.95	-7	595	-1.18%
2020/05/29	5	13.65	26	13.57	13.60	-21	591	-3.55%
2020/05/27	2	13.63	0	0.00	13.60	2	593	0.34%
2020/05/21	0	0.00	4	13.45	13.55	-4	581	-0.69%
2020/05/13	5	14.00	0	0.00	13.90	5	565	0.88%
2020/05/12	4	13.95	0	0.00	13.90	4	564	0.71%
2020/05/11	7	14.05	1	14.10	14.05	6	566	1.06%
2020/05/08	14	14.71	0	0.00	14.35	14	559	2.50%
2020/05/07	4	13.48	2	13.30	14.10	2	520	0.38%
2020/05/06	3	12.90	0	0.00	12.85	3	490	0.61%
2020/05/05	0.1	13.00	10	13.00	13.00	-9.9	490	-2.02%
2020/04/30	5	13.20	0	0.00	13.20	5	493	1.01%
2020/04/29	1	13.15	0.5	13.15	13.15	0.5	498	0.09%
2020/04/27	2	12.45	0	0.00	12.40	2	508	0.39%
2020/04/24	2	12.30	0	0.00	12.25	2	503	0.40%
2020/04/23	7	12.41	0	0.00	12.40	7	501	1.40%
2020/04/22	10	11.60	0	0.00	11.60	10	494	2.02%
2020/04/21	4.2	11.99	0	0.00	11.50	4.2	493	0.85%
2020/04/17	0.4	12.50	0.1	12.50	12.50	0.3	484	0.07%
2020/04/16	1	12.25	0	0.00	12.45	1	477	0.21%
2020/04/15	0	0.00	1	12.50	12.45	-1	475	-0.21%
2020/04/13	3	12.00	0	0.00	12.00	3	464	0.65%
2020/04/10	1	12.05	0	0.00	12.20	1	465	0.21%
2020/04/07	0	0.00	1	11.00	11.05	-1	449	-0.22%
2020/03/25	0	0.00	2	11.10	11.10	-2	451	-0.44%
2020/03/24	0.3	10.10	0	0.00	10.30	0.3	447	0.07%
2020/03/20	1	9.55	0	0.00	9.99	1	450	0.22%
2020/03/19	3.5	9.09	0	0.00	9.09	3.5	438	0.80%
2020/03/17	3	10.80	0	0.00	11.00	3	402	0.75%
2020/03/13	5	12.34	1	12.25	12.40	4	386	1.04%
2020/03/12	0	0.00	2	13.70	13.60	-2	378	-0.53%
2020/03/11	1.2	15.13	0	0.00	14.85	1.2	365	0.32%
2020/03/09	2	15.50	1	15.55	15.35	1	359	0.28%
2020/03/06	1	16.00	0	0.00	16.00	1	353	0.28%
2020/03/04	7	16.10	0	0.00	16.15	7	354	1.98%
2020/03/02	2	15.75	3	15.77	15.75	-1	352	-0.28%
2020/02/27	6	16.08	0	0.00	16.00	6	348	1.72%
2020/02/25	3	16.10	1	16.30	16.40	2	341	0.59%
2020/02/24	9	16.67	0	0.00	16.65	9	335	2.68%
2020/02/13	2	16.85	0	0.00	16.95	2	335	0.60%
2020/02/12	2	16.60	0	0.00	17.10	2	336	0.59%
2020/02/11	8	16.56	0	0.00	16.60	8	331	2.41%
2020/02/07	0.2	17.05	0	0.00	16.90	0.2	334	0.04%
2020/02/05	3	17.10	0	0.00	17.05	3	336	0.89%
2020/02/03	6	16.08	0	0.00	16.80	6	333	1.80%
2020/01/31	5	17.59	2	17.50	17.50	3	327	0.92%
2020/01/30	1	17.80	0	0.00	17.70	1	326	0.31%
2020/01/17	0	0.00	10	19.85	19.95	-10	317	-3.15%
2020/01/16	1	19.85	0	0.00	19.85	1	322	0.31%
2020/01/15	3	19.90	0	0.00	19.90	3	341	0.88%
2020/01/14	1	19.95	0	0.00	19.95	1	413	0.24%
2020/01/13	0.1	19.85	0	0.00	19.85	0.1	412	0.01%
2020/01/10	1	19.90	0	0.00	19.85	1	413	0.24%
2019/12/31	1	20.55	0	0.00	20.60	1	439	0.23%
2019/12/27	1	21.00	3	21.02	20.85	-2	437	-0.46%
2019/12/26	1.1	20.68	0	0.00	20.60	1.1	419	0.26%
2019/12/23	0	0.00	3	20.82	20.70	-3	422	-0.71%
2019/12/18	0	0.00	16	20.79	20.75	-16	451	-3.55%
2019/12/17	0	0.00	10	20.75	20.70	-10	445	-2.24%
2019/12/09	0	0.00	4	21.05	20.80	-4	435	-0.92%
2019/12/02	0.2	20.10	0	0.00	20.15	0.2	432	0.04%
2019/11/25	2	20.15	0	0.00	20.15	2	434	0.46%
2019/11/20	2	20.25	0	0.00	20.25	2	436	0.46%
2019/11/19	0	0.00	0.3	20.20	20.25	-0.3	437	-0.07%
2019/11/18	3	20.23	0	0.00	20.20	3	451	0.66%
2019/11/15	2	20.25	0	0.00	20.20	2	451	0.44%
2019/11/14	1	20.50	0	0.00	20.20	1	448	0.22%
2019/11/12	2	20.75	0	0.00	20.75	2	463	0.43%
2019/11/04	0.2	21.20	0	0.00	21.20	0.2	466	0.03%
2019/10/31	1	21.10	0	0.00	21.15	1	489	0.20%
2019/10/29	2	21.50	0	0.00	21.35	2	495	0.40%
2019/10/25	1	21.50	0	0.00	21.55	1	510	0.20%
2019/10/24	1	21.85	2	21.65	21.60	-1	507	-0.20%
2019/10/23	2	22.00	1	22.10	21.90	1	507	0.20%
2019/10/22	9	21.59	10	21.89	22.20	-1	494	-0.20%
2019/10/18	0	0.00	1	20.75	20.65	-1	430	-0.23%
2019/10/14	2	20.98	5	21.05	20.90	-3	454	-0.66%
2019/10/08	0	0.00	5	20.74	20.80	-5	435	-1.15%
2019/10/07	2.1	19.90	0	0.00	19.75	2.1	409	0.50%
2019/10/03	3	19.90	0	0.00	19.85	3	416	0.72%
2019/10/02	4	20.05	0	0.00	20.00	4	417	0.96%
2019/09/27	1	20.30	0	0.00	20.15	1	426	0.23%
2019/09/17	0	0.00	0	20.00	20.15	0	401	0.00%
2019/09/16	0.1	20.10	0	0.00	20.10	0.1	408	0.01%
2019/09/11	0.1	20.15	0	0.00	20.15	0.1	423	0.02%
2019/09/05	5	20.80	5	20.45	20.50	0	426	0.00%
2019/09/04	0	0.00	5	20.30	20.40	-5	416	-1.20%
2019/09/03	5.1	20.55	0	0.00	20.25	5.1	415	1.22%
2019/09/02	0	0.00	1	20.50	20.45	-1	412	-0.24%
2019/08/30	0	0.00	1	20.35	20.30	-1	413	-0.24%
2019/08/29	0	0.00	1	20.20	20.30	-1	412	-0.24%
2019/08/28	1	20.00	1	19.95	20.00	0	416	0.00%
2019/08/26	1	19.85	0	0.00	19.85	1	420	0.24%
2019/08/20	2.1	20.09	0	0.00	19.95	2.1	408	0.51%
2019/08/19	1	20.05	0	0.00	20.10	1	412	0.24%
2019/08/15	1	19.90	1	19.85	19.85	0	412	0.00%
2019/08/12	2	20.58	0	0.00	20.80	2	418	0.48%
2019/08/07	2.1	20.80	0	0.00	20.60	2.1	435	0.47%
2019/08/05	3	20.70	0	0.00	20.65	3	463	0.65%
2019/08/02	1	23.90	1	23.90	23.80	0	462	0.00%
2019/07/31	2	24.55	0	0.00	24.40	2	445	0.45%
2019/07/30	1	25.10	0	0.00	24.55	1	443	0.23%
2019/07/29	1	24.75	2	24.83	24.95	-1	434	-0.23%
2019/07/26	0	0.00	1	24.60	24.65	-1	428	-0.23%
2019/07/24	1	24.55	0	0.00	24.45	1	434	0.23%
2019/07/17	0	0.00	0.5	23.90	24.00	-0.5	454	-0.12%
2019/07/16	0	0.00	1	23.65	23.75	-1	462	-0.22%
2019/07/09	3	22.93	0	0.00	22.95	3	495	0.61%
2019/07/05	0.1	22.90	13	22.75	23.00	-13	551	-2.35%
2019/07/04	0	0.00	1	22.65	22.65	-1	570	-0.18%
2019/06/18	0.1	21.05	0	0.00	21.05	0.1	829	0.01%
2019/06/13	0.5	21.10	0	0.00	21.10	0.5	896	0.05%
2019/06/10	1	20.90	0	0.00	20.80	1	1,060	0.09%
2019/05/22	0	0.00	0.3	21.05	21.00	-0.3	1,844	-0.02%
2019/05/21	0	0.00	1	20.75	21.00	-1	1,850	-0.05%
2019/05/20	3	20.73	0	0.00	20.85	3	1,848	0.16%
2019/05/17	1	21.70	0	0.00	21.25	1	1,850	0.05%
2019/05/16	4	21.83	0	0.00	21.65	4	1,842	0.22%
2019/05/13	2	22.70	7	23.09	22.15	-5	1,840	-0.27%
2019/05/02	1	24.50	0	0.00	25.00	1	1,783	0.06%
2019/04/25	0.1	25.05	6	25.40	25.20	-5.9	1,755	-0.34%
2019/04/24	1	25.20	0	0.00	25.20	1	1,739	0.06%
2019/04/22	0	0.00	8	25.34	25.30	-8	1,726	-0.46%
2019/04/19	9	24.76	0	0.00	24.70	9	1,711	0.53%
2019/04/17	3	25.30	0	0.00	25.10	3	1,688	0.18%
2019/04/12	1	24.85	0	0.00	24.60	1	1,655	0.06%
2019/04/11	1	25.50	3	25.72	25.10	-2	1,640	-0.12%
2019/04/10	3	25.15	0	0.00	25.85	3	1,608	0.19%
2019/04/08	9	25.28	3	25.62	25.25	6	1,568	0.38%
2019/04/03	14	25.68	11	25.49	25.25	3	1,550	0.19%
2019/04/02	2	25.25	5	25.12	25.05	-3	1,515	-0.20%
2019/04/01	0	0.00	3	26.30	25.85	-3	1,481	-0.20%
2019/03/29	4	25.30	0	0.00	25.60	4	1,452	0.28%
2019/03/28	4	24.68	0	0.00	24.55	4	1,424	0.28%
2019/03/27	1	24.75	3	25.02	24.75	-2	1,423	-0.14%
2019/03/26	2	24.60	4	24.50	25.00	-2	1,409	-0.14%
2019/03/25	3	23.85	0	0.00	23.85	3	1,380	0.22%
2019/03/20	3	25.75	0	0.00	25.20	3	1,332	0.23%
2019/03/19	2	25.25	2	25.23	25.40	0	1,309	0.00%
2019/03/18	5	24.93	4	25.34	25.10	1	1,295	0.08%
2019/03/15	2	25.23	1	25.30	24.80	1	1,274	0.08%
2019/03/12	18	27.08	9	26.54	26.10	9	1,130	0.80%
2019/03/11	14	25.68	14	26.03	26.40	0	971	0.00%
2019/03/08	16	24.14	19	24.19	24.00	-3	897	-0.33%
2019/03/07	14	24.32	31	24.15	24.45	-17	906	-1.87%
2019/03/06	23	23.29	212.8	23.16	23.40	-189.8	735	-25.80%	大賣/鉅額交易
2019/03/05	15	22.00	0	0.00	22.00	15	586	2.56%
2019/02/26	0	0.00	9	21.28	21.20	-9	542	-1.66%
2019/02/25	0	0.00	1	21.30	21.30	-1	547	-0.18%
2019/02/22	30	21.60	1	21.30	21.30	29	540	5.36%
2019/02/21	6	21.49	0	0.00	21.45	6	531	1.13%
2019/02/20	0	0.00	1	20.40	20.40	-1	500	-0.20%
2019/02/18	50	20.45	0	0.00	20.35	50	509	9.82%
2019/02/14	2	20.00	0	0.00	20.20	2	500	0.40%
2019/01/25	0	0.00	0	19.05	19.15	0	486	0.00%
2019/01/16	0	0.00	1	18.90	18.85	-1	538	-0.19%
2019/01/07	0	0.00	1	18.95	18.95	-1	606	-0.16%
2019/01/03	0	0.00	1	19.20	19.00	-1	647	-0.15%
2019/01/02	0	0.00	3	19.30	19.30	-3	658	-0.46%
2018/12/28	0	0.00	1	19.00	19.10	-1	656	-0.15%
2018/12/22	7	19.53	4	19.45	19.40	3	767	0.39%
2018/12/12	1	20.30	0	0.00	20.30	1	817	0.13%
2018/12/10	0	0.00	1	19.55	19.50	-1	836	-0.12%
2018/12/06	0	0.00	1	20.55	20.00	-1	853	-0.12%
2018/12/05	0	0.00	7	21.23	21.05	-7	853	-0.82%
2018/12/04	0	0.00	1	22.00	21.65	-1	857	-0.12%
2018/12/03	1	22.35	19	22.89	22.10	-18	856	-2.10%
2018/11/30	26	21.21	5	21.01	21.75	21	798	2.63%
2018/11/29	25	19.77	9.5	20.02	19.80	15.5	736	2.10%
2018/11/22	21	19.01	0	0.00	18.60	21	736	2.85%
2018/11/20	0	0.00	2	18.40	18.40	-2	748	-0.27%
2018/11/19	18	18.61	0	0.00	18.60	18	763	2.36%
2018/11/15	7	18.56	2	18.65	18.65	5	792	0.63%
2018/11/14	1	17.90	0	0.00	17.85	1	785	0.13%
2018/11/13	16	17.78	11	17.95	17.95	5	801	0.62%
2018/11/12	0	0.00	0.4	18.30	18.20	-0.4	818	-0.05%
2018/11/05	3	18.33	18	18.31	18.30	-15	938	-1.60%
2018/11/01	0	0.00	2	18.40	18.30	-2	978	-0.20%
2018/10/29	17	17.81	2	18.05	17.35	15	1,042	1.44%
2018/10/22	18	19.55	0	0.00	19.55	18	1,100	1.64%
2018/10/19	0	0.00	5.1	18.54	17.80	-5.1	1,108	-0.46%
2018/10/16	0	0.00	2	20.15	20.30	-2	1,214	-0.16%
2018/10/12	4	19.87	0	0.00	20.30	4	1,379	0.29%
2018/10/09	1	23.60	0	0.00	23.60	1	1,360	0.07%
2018/10/05	18	24.94	3	25.85	24.80	15	1,572	0.95%
2018/10/03	0	0.00	1	30.80	28.90	-1	1,215	-0.08%
2018/10/01	0	0.00	2	33.23	33.00	-2	1,001	-0.20%