普誠 (6129)-永豐金-萬盛券商分點個股進出

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

普誠

(6129)

可現股當沖

股價
24.45
漲跌
▲0.45
漲幅
+1.88%
成交量
385張
產業
上櫃半導體類股
402人加入追蹤

立即追蹤
本地時間:13:30

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

普誠 (6129)籌碼相關－永豐金-萬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-萬盛券商分點個股進出
永豐金-萬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
2024/04/29	0	0.00	3	24.30	24.45	-3	848	-0.35%
2024/04/24	0	0.00	1	24.10	24.15	-1	867	-0.12%
2024/04/23	0	0.00	4	23.60	23.60	-4	890	-0.45%
2024/04/22	0	0.00	0.1	23.50	23.50	-0.1	907	-0.01%
2024/04/19	1	24.35	0	0.00	23.90	1	908	0.11%
2024/04/17	0	25.60	2	24.80	24.95	-2	900	-0.22%
2024/04/16	1	24.50	0	0.00	24.50	1	919	0.11%
2024/04/15	1	25.90	0	0.00	25.75	1	919	0.11%
2024/04/11	1	26.50	0	0.00	26.60	1	927	0.11%
2024/04/10	0	26.90	0	0.00	26.80	0	966	0.00%
2024/04/08	0	26.80	1	26.45	26.40	-1	998	-0.10%
2024/04/02	1	27.00	0	0.00	26.90	1	1,097	0.09%
2024/04/01	1	27.10	0	0.00	27.10	1	1,468	0.07%
2024/03/29	1	27.50	0	0.00	27.25	1	1,499	0.07%
2024/03/26	0	0.00	2	26.40	26.20	-2	1,552	-0.13%
2024/03/19	1	26.50	1	26.50	26.35	0	1,591	0.00%
2024/03/18	0	0.00	10	26.48	26.50	-10	1,600	-0.62%
2024/03/14	0	0.00	2	27.00	26.75	-2	1,617	-0.12%
2024/03/13	2	27.00	0	0.00	27.00	2	1,657	0.12%
2024/03/11	1	26.75	0	0.00	26.90	1	1,705	0.06%
2024/03/08	0	0.00	1	27.20	26.80	-1	1,712	-0.06%
2024/03/06	1	28.25	0	0.00	28.10	1	1,691	0.06%
2024/03/01	1	28.65	0	0.00	28.65	1	1,811	0.06%
2024/02/27	1	29.35	0	0.00	28.55	1	1,879	0.05%
2024/02/21	1	29.10	0	0.00	29.15	1	2,146	0.05%
2024/02/20	1	29.65	0	0.00	29.40	1	2,161	0.05%
2024/02/19	0	0.00	3	29.62	29.75	-3	2,172	-0.14%
2024/02/16	0	0.00	4	29.55	29.70	-4	2,178	-0.18%
2024/02/05	1	28.45	0	0.00	28.45	1	2,202	0.05%
2024/01/31	0	0.00	2	29.10	28.85	-2	2,275	-0.09%
2024/01/30	3	29.05	1	28.95	28.95	2	2,283	0.09%
2024/01/29	0	0.00	3	29.52	29.40	-3	2,273	-0.13%
2024/01/26	2	29.05	0	0.00	29.05	2	2,270	0.09%
2024/01/25	2	29.30	0	0.00	29.30	2	2,273	0.09%
2024/01/23	1	29.55	0	0.00	29.65	1	2,289	0.04%
2024/01/22	0	0.00	2	29.50	29.50	-2	2,289	-0.09%
2024/01/18	2	28.83	0	0.00	28.90	2	2,302	0.09%
2024/01/17	3	29.35	0	0.00	29.20	3	2,328	0.13%
2024/01/16	0	0.00	1	30.10	29.85	-1	2,339	-0.04%
2024/01/10	2	29.30	0	0.00	29.25	2	2,515	0.08%
2024/01/08	0	0.00	1	30.15	30.00	-1	2,487	-0.04%
2024/01/04	1	30.65	1	31.40	30.45	0	2,492	0.00%
2024/01/03	0	0.00	2	31.05	30.70	-2	2,456	-0.08%
2024/01/02	0	0.00	3	30.75	30.80	-3	2,431	-0.12%
2023/12/29	2	30.85	0	0.00	30.85	2	2,420	0.08%
2023/12/28	2	32.15	6	31.57	31.25	-4	2,402	-0.17%
2023/12/27	18	32.41	13	32.35	32.00	5	2,321	0.22%
2023/12/26	0	0.00	2	30.53	30.70	-2	1,943	-0.10%
2023/12/25	2	30.05	2	30.53	30.05	0	1,905	0.00%
2023/12/22	3	30.27	0	0.00	29.95	3	1,875	0.16%
2023/12/21	0	0.00	5	30.56	30.25	-5	1,840	-0.27%
2023/12/19	2	29.10	0	0.00	29.10	2	1,773	0.11%
2023/12/18	1	29.75	2	30.05	29.75	-1	1,758	-0.06%
2023/12/15	2	30.10	0	0.00	30.10	2	1,750	0.11%
2023/12/14	3	30.47	0	0.00	30.35	3	1,746	0.17%
2023/12/13	1	30.60	6	30.56	30.20	-5	1,725	-0.29%
2023/12/12	2	30.10	0	0.00	30.10	2	1,713	0.12%
2023/12/11	4	30.28	0	0.00	30.25	4	1,707	0.23%
2023/12/08	4	30.69	6	30.74	30.40	-2	1,694	-0.12%
2023/12/07	4	30.15	0	0.00	30.05	4	1,649	0.24%
2023/12/06	0	0.00	2.2	30.61	31.00	-2.2	1,615	-0.14%
2023/12/05	0	0.00	4	30.20	30.10	-4	1,589	-0.25%
2023/12/04	1	30.35	0	0.00	30.35	1	1,584	0.06%
2023/12/01	2	30.90	7	30.87	30.65	-5	1,594	-0.31%
2023/11/30	2	30.93	0	0.00	30.90	2	1,684	0.12%
2023/11/29	3	31.70	1	31.65	31.40	2	1,669	0.12%
2023/11/28	0	31.40	3	30.82	31.55	-3	1,618	-0.19%
2023/11/27	4	30.43	2	30.90	30.30	2	1,533	0.13%
2023/11/24	3	31.15	1	30.25	30.25	2	1,503	0.13%
2023/11/22	4	31.29	3	31.60	31.75	1	1,288	0.08%
2023/11/17	1	30.35	2	30.38	30.35	-1	1,147	-0.09%
2023/11/16	1	30.20	1	30.20	30.00	0	1,129	0.00%
2023/11/13	1	29.10	0	0.00	28.90	1	1,069	0.09%
2023/11/09	0	0.00	0	29.85	29.50	0	1,036	0.00%
2023/11/07	1	29.10	0	0.00	29.15	1	1,016	0.10%
2023/10/30	0	0.00	2	29.00	29.05	-2	1,106	-0.18%
2023/10/23	0	0.00	2	30.00	30.25	-2	1,052	-0.19%
2023/10/19	0	0.00	10	30.25	29.25	-10	1,024	-0.98%
2023/10/18	20	29.50	11	29.84	29.85	9	946	0.95%
2023/09/22	1	29.25	0	0.00	29.10	1	1,053	0.09%
2023/09/07	0	0.00	1	29.80	29.90	-1	1,247	-0.08%
2023/09/05	3.1	31.23	7	30.93	31.00	-3.9	1,270	-0.31%
2023/09/01	1	29.55	0	0.00	29.55	1	1,222	0.08%
2023/08/30	0	0.00	1	29.20	29.20	-1	1,244	-0.08%
2023/08/24	0	0.00	1	29.35	28.75	-1	1,296	-0.08%
2023/08/23	0	0.00	1	28.60	28.75	-1	1,317	-0.08%
2023/08/22	1	28.85	1	28.40	28.60	0	1,330	0.00%
2023/08/17	1	28.65	0	0.00	28.80	1	1,342	0.07%
2023/08/14	3	28.33	0	0.00	28.20	3	1,350	0.22%
2023/08/11	5	29.72	0	0.00	29.65	5	1,331	0.38%
2023/08/10	3	29.90	3	30.30	29.95	0	1,323	0.00%
2023/08/09	6	31.25	3	31.25	30.85	3	1,317	0.23%
2023/08/02	0	0.00	1	30.35	29.95	-1	1,272	-0.08%
2023/08/01	1	30.25	0	0.00	30.30	1	1,288	0.08%
2023/07/27	3	30.92	1	30.90	30.90	2	1,486	0.13%
2023/07/24	3	29.87	0	0.00	29.95	3	1,552	0.19%
2023/07/19	1	30.80	0	31.30	30.60	1	1,614	0.06%
2023/07/18	3	30.85	2	30.85	30.80	1	1,658	0.06%
2023/07/17	2	31.15	5	30.75	31.45	-3	1,739	-0.17%
2023/07/14	0	0.00	2	30.60	30.95	-2	1,865	-0.11%
2023/07/13	8	30.83	0	0.00	30.75	8	1,998	0.40%
2023/07/12	2	31.20	0	0.00	31.15	2	2,041	0.10%
2023/07/11	0	0.00	2	31.55	31.60	-2	2,102	-0.10%
2023/07/10	2	32.05	2	32.33	31.90	0	2,136	0.00%
2023/07/07	1.2	31.74	2	32.10	32.30	-0.8	2,190	-0.04%
2023/07/06	2	32.43	0	0.00	32.30	2	2,264	0.09%
2023/06/30	0	0.00	2	32.23	32.15	-2	2,263	-0.09%
2023/06/29	2	32.10	2	31.95	31.90	0	2,273	0.00%
2023/06/28	4	32.03	0	0.00	32.00	4	2,286	0.17%
2023/06/27	0	0.00	2	32.35	32.05	-2	2,380	-0.08%
2023/06/26	2	32.00	0	0.00	32.00	2	2,416	0.08%
2023/06/20	0	0.00	4	32.90	32.70	-4	2,474	-0.16%
2023/06/16	0	0.00	2	33.45	33.20	-2	2,622	-0.08%
2023/06/15	7	33.61	4.2	33.74	33.25	2.9	2,629	0.11%
2023/06/14	9.2	33.49	3	33.82	33.45	6.2	2,636	0.23%
2023/06/13	6	32.88	2	33.58	33.35	4	2,666	0.15%
2023/06/12	3	31.45	0	0.00	31.45	3	2,679	0.11%
2023/06/08	0	0.00	1	32.50	32.50	-1	2,756	-0.04%
2023/06/07	1	33.75	1	33.50	33.70	0	2,860	0.00%
2023/06/05	0	33.90	0	0.00	33.80	0	3,742	0.00%
2023/05/29	0	0.00	2	33.00	33.65	-2	3,887	-0.05%
2023/05/26	2	32.65	0	0.00	32.30	2	3,911	0.05%
2023/05/23	0	0.00	2	33.25	33.25	-2	4,095	-0.05%
2023/05/17	0	0.00	3	32.90	32.90	-3	4,187	-0.07%
2023/05/16	0	0.00	1	32.30	32.40	-1	4,201	-0.02%
2023/05/15	1	31.90	3	32.02	32.00	-2	4,231	-0.05%
2023/05/12	0	0.00	3	32.72	32.90	-3	4,281	-0.07%
2023/05/11	2	32.53	0	0.00	32.50	2	4,541	0.04%
2023/05/10	0	33.75	0	0.00	33.30	0	4,673	0.00%
2023/05/09	2	32.80	0	0.00	32.95	2	4,708	0.04%
2023/05/08	4	33.19	0	0.00	33.30	4	4,722	0.08%
2023/05/05	14	33.61	15	33.87	33.55	-1	4,793	-0.02%
2023/05/04	8	36.08	9	35.76	35.65	-1	4,997	-0.02%
2023/05/03	2	35.55	0	0.00	35.95	2	5,075	0.04%
2023/05/02	4	36.11	11	35.83	35.90	-7	5,107	-0.14%
2023/04/28	0	0.00	9	34.94	35.30	-9	5,097	-0.18%
2023/04/26	2	33.00	1	33.05	33.80	1	5,055	0.02%
2023/04/25	0	33.70	3	34.22	33.40	-3	5,049	-0.06%
2023/04/24	3	34.40	2	34.83	34.80	1	5,039	0.02%
2023/04/21	0	0.00	1.1	34.85	34.45	-1.1	5,059	-0.02%
2023/04/20	9	35.60	9	36.12	35.35	0	5,038	0.00%
2023/04/19	1	37.35	3.2	37.15	36.90	-2.2	5,099	-0.04%
2023/04/18	5	37.61	5	37.36	37.60	0	4,962	0.00%
2023/04/17	2	37.03	1	37.35	37.10	1	4,837	0.02%
2023/04/14	0	0.00	0	36.55	36.40	0	4,783	0.00%
2023/04/13	4	36.43	0	0.00	36.30	4	4,709	0.08%
2023/04/12	0	36.55	2	36.95	36.90	-2	4,683	-0.04%
2023/04/11	1	36.60	1	36.60	36.45	0	4,630	0.00%
2023/04/10	3	35.40	0	0.00	35.15	3	4,553	0.07%
2023/04/07	1	35.35	0	0.00	35.35	1	4,553	0.02%
2023/04/06	2	34.85	0	0.00	35.20	2	4,548	0.04%
2023/03/31	3	34.58	0	0.00	34.70	3	4,538	0.07%
2023/03/30	0	34.60	0	0.00	34.40	0	4,538	0.00%
2023/03/29	0	34.43	0	0.00	34.45	0	4,543	0.00%
2023/03/28	2	34.43	6	34.18	34.15	-4	4,563	-0.09%
2023/03/27	1	36.05	8	36.18	35.60	-7	4,479	-0.16%
2023/03/24	0	36.60	1	36.70	36.40	-1	4,459	-0.02%
2023/03/23	0	0.00	1	36.50	36.35	-1	4,437	-0.02%
2023/03/22	5	36.69	2	37.08	36.50	3	4,450	0.07%
2023/03/21	0	36.30	1	36.35	36.00	-1	4,378	-0.02%
2023/03/20	1	36.05	11	36.28	36.00	-10	4,356	-0.23%
2023/03/17	10	36.00	0	0.00	35.85	10	4,373	0.23%
2023/03/16	0	36.10	0	0.00	35.65	0	4,381	0.00%
2023/03/15	3	36.93	4	36.91	37.00	-1	4,485	-0.02%
2023/03/14	2	36.63	2	36.80	36.10	0	4,535	0.00%
2023/03/13	2	36.08	12	35.75	36.10	-10	4,884	-0.20%
2023/03/10	4	36.70	6.3	36.74	36.40	-2.3	5,179	-0.05%
2023/03/09	58	38.58	54	38.33	38.05	4	5,169	0.08%
2023/03/08	12.2	36.73	35	36.98	37.80	-22.8	4,767	-0.48%
2023/03/07	2	35.50	2	35.73	35.60	0	4,431	0.00%
2023/03/06	0	0.00	1	35.20	35.15	-1	4,397	-0.02%
2023/03/03	20	35.29	1	35.55	35.05	19	4,431	0.43%
2023/03/02	2	35.28	1	34.80	35.05	1	4,446	0.02%
2023/03/01	3	34.75	7	34.84	34.75	-4	4,467	-0.09%
2023/02/22	0	35.35	0	0.00	34.95	0	4,425	0.00%
2023/02/21	2	35.13	10	35.41	35.30	-8	4,399	-0.18%
2023/02/20	0	0.00	1	35.15	35.20	-1	4,365	-0.02%
2023/02/17	1	34.40	0	0.00	34.30	1	4,344	0.02%
2023/02/16	1	34.25	0	0.00	34.30	1	4,343	0.02%
2023/02/14	3	34.33	1	34.50	33.75	2	4,378	0.05%
2023/02/13	0	0.00	1	34.00	33.85	-1	4,408	-0.02%
2023/02/10	5	34.71	2	34.83	34.45	3	4,545	0.07%
2023/02/09	11	35.90	17	35.78	35.45	-6	4,585	-0.13%
2023/02/08	3	35.13	1	34.75	35.40	2	4,375	0.05%
2023/02/07	1	33.85	0	0.00	34.30	1	4,247	0.02%
2023/02/06	6	34.50	6	34.20	34.50	0	4,213	0.00%
2023/02/03	4.1	34.55	5	35.07	34.45	-1	4,186	-0.02%
2023/02/02	25	35.30	17	35.45	35.70	8	4,094	0.20%
2023/02/01	5	33.75	26	33.49	34.00	-21	3,765	-0.56%
2023/01/31	1	33.00	2	32.85	32.75	-1	3,656	-0.03%
2023/01/30	4	32.20	3	32.48	32.35	1	3,626	0.03%
2023/01/13	3	31.30	3	31.90	31.05	0	3,627	0.00%
2023/01/12	3	32.05	3	32.70	31.50	0	3,636	0.00%
2023/01/11	4	32.25	4	31.90	32.25	0	3,618	0.00%
2023/01/10	3	31.60	5	31.99	31.60	-2	3,631	-0.06%
2023/01/09	28	31.96	8	32.32	31.95	20	3,649	0.55%
2023/01/05	8	30.95	8	30.35	30.30	0	3,608	0.00%
2023/01/04	2	30.38	0	0.00	30.35	2	3,626	0.06%
2023/01/03	0	0.00	2	30.00	30.15	-2	3,665	-0.05%
2022/12/29	1	29.90	5	29.70	29.95	-4	3,821	-0.10%
2022/12/20	8.1	30.21	0	0.00	29.75	8.1	4,098	0.20%
2022/12/19	0.3	31.10	0	0.00	30.85	0.3	4,127	0.01%
2022/12/16	3.3	31.43	0	0.00	31.35	3.3	4,258	0.08%
2022/12/15	1	32.10	1	32.20	32.10	0	4,285	0.00%
2022/12/14	1	31.55	2	32.00	32.35	-1	4,329	-0.02%
2022/12/13	2.3	31.64	2	31.80	31.20	0.3	4,304	0.01%
2022/12/12	7	31.98	7	31.86	31.70	0	4,308	0.00%
2022/12/09	2	32.73	0	0.00	32.15	2	4,333	0.05%
2022/12/08	1	32.80	0	0.00	32.70	1	4,354	0.02%
2022/12/07	2	33.90	6	33.06	32.60	-4	4,380	-0.09%
2022/12/06	10	34.95	11	34.97	35.00	-1	4,255	-0.02%
2022/12/05	44	35.24	33	35.55	34.80	11	4,157	0.26%
2022/12/02	19	33.81	33	34.41	35.90	-14	3,800	-0.37%
2022/12/01	12	32.58	10	32.92	32.65	2	3,541	0.06%
2022/11/30	20	31.81	11	32.17	31.75	9	3,629	0.25%
2022/11/29	2	32.33	9	32.52	31.85	-7	3,707	-0.19%
2022/11/28	2	31.43	12	31.21	31.25	-10	3,736	-0.27%
2022/11/25	5	31.55	1	31.35	31.25	4	3,907	0.10%
2022/11/24	5	31.65	10	31.75	32.15	-5	3,939	-0.13%
2022/11/23	1	31.05	1	31.30	31.00	0	3,952	0.00%
2022/11/22	2	29.93	1	30.10	30.00	1	4,065	0.02%
2022/11/21	1	30.55	1	30.90	30.50	0	4,414	0.00%
2022/11/17	0	0.00	2	31.70	31.60	-2	4,668	-0.04%
2022/11/16	0	0.00	1	31.30	31.50	-1	4,802	-0.02%
2022/11/11	0	0.00	1	30.85	30.50	-1	5,556	-0.02%
2022/11/09	5	30.55	0	0.00	30.70	5	6,360	0.08%
2022/11/08	5	31.63	5	31.54	30.40	0	6,691	0.00%
2022/11/07	7	30.68	12	30.60	30.70	-5	7,436	-0.07%
2022/11/04	1	29.55	2	29.83	29.75	-1	7,562	-0.01%
2022/11/03	5	28.30	0	0.00	28.30	5	7,700	0.06%
2022/11/02	1	28.50	0	0.00	28.40	1	8,106	0.01%
2022/10/28	1	27.25	0	0.00	27.25	1	8,752	0.01%
2022/10/27	0	0.00	1	28.15	28.00	-1	8,824	-0.01%
2022/10/26	1	27.20	1	27.10	27.05	0	8,883	0.00%
2022/10/20	2	28.93	0	0.00	28.65	2	9,238	0.02%
2022/10/19	0	0.00	2	29.70	29.40	-2	9,249	-0.02%
2022/10/18	1	29.55	0	0.00	29.70	1	9,283	0.01%
2022/10/17	1	27.40	1	28.40	29.50	0	9,320	0.00%
2022/10/14	0	0.00	1	28.60	28.60	-1	9,313	-0.01%
2022/10/13	1	28.05	1	28.35	26.75	0	9,334	0.00%
2022/10/12	1	29.05	0	0.00	29.20	1	9,307	0.01%
2022/10/11	3	29.77	0	0.00	29.25	3	9,299	0.03%
2022/10/07	5	31.94	1	32.10	31.75	4	9,286	0.04%
2022/10/06	0	0.00	1	31.75	31.60	-1	9,272	-0.01%
2022/10/05	2	30.90	0	0.00	30.60	2	9,191	0.02%
2022/10/04	0	0.00	2	30.60	31.00	-2	9,153	-0.02%
2022/10/03	0	0.00	1	30.00	30.25	-1	9,109	-0.01%
2022/09/30	1	28.45	0	0.00	29.60	1	9,089	0.01%
2022/09/29	0.1	29.70	5	29.61	29.20	-5	9,114	-0.05%
2022/09/28	1	30.55	0	0.00	28.60	1	9,104	0.01%
2022/09/27	2	29.80	0	0.00	30.60	2	9,054	0.02%
2022/09/26	1	30.55	0	0.00	29.85	1	9,028	0.01%
2022/09/23	5	31.80	4	31.33	31.30	1	9,012	0.01%
2022/09/22	0	0.00	28	32.94	33.15	-28	8,915	-0.31%
2022/09/21	5	33.14	23	33.51	33.40	-18	8,950	-0.20%
2022/09/20	10	33.80	15	33.87	33.80	-5	9,006	-0.06%
2022/09/19	1	33.90	0	0.00	33.40	1	9,117	0.01%
2022/09/16	1	35.15	0	34.90	33.90	1	9,098	0.01%
2022/09/15	0	0.00	2	35.60	34.85	-2	9,059	-0.02%
2022/09/14	4	35.01	2	35.95	35.95	2	9,020	0.02%
2022/09/13	0	0.00	2	35.60	35.90	-2	8,975	-0.02%
2022/09/12	1	35.15	1	34.95	35.15	0	8,961	0.00%
2022/09/08	6	34.23	5	34.75	34.60	1	8,958	0.01%
2022/09/07	1	35.30	0	0.00	34.00	1	8,946	0.01%
2022/09/06	17	35.22	16	35.25	34.75	1	8,897	0.01%
2022/09/05	11	38.20	1	38.90	37.00	10	8,723	0.11%
2022/09/02	12	38.43	18	38.99	39.10	-6	8,648	-0.07%
2022/09/01	15	38.47	2	38.80	37.90	13	8,550	0.15%
2022/08/31	7	37.44	8	37.73	37.85	-1	8,430	-0.01%
2022/08/30	3	37.85	7	37.84	37.70	-4	8,506	-0.05%
2022/08/29	31.1	37.73	8	37.51	37.30	23.1	8,844	0.26%
2022/08/26	17	40.66	30	41.54	39.80	-13	8,843	-0.15%
2022/08/25	28.1	40.84	10	41.53	40.75	18.1	8,517	0.21%
2022/08/24	14	41.95	11	42.14	41.25	3	8,446	0.04%
2022/08/23	11	41.45	15	41.40	42.15	-4	8,354	-0.05%
2022/08/22	1	41.05	2	41.10	41.05	-1	8,264	-0.01%
2022/08/19	21	42.43	5	41.68	41.10	16	8,208	0.19%
2022/08/18	29	42.44	41	42.40	41.95	-12	7,914	-0.15%
2022/08/17	29	41.67	24	42.10	41.90	5	7,660	0.07%
2022/08/16	3	41.82	7.1	41.21	41.80	-4.1	7,461	-0.05%
2022/08/15	10.1	40.84	8	40.71	40.05	2.1	7,064	0.03%
2022/08/12	68.1	41.06	93	40.85	40.00	-25	6,698	-0.37%
2022/08/11	39	38.90	12	38.53	38.80	27	5,792	0.47%
2022/08/10	3	38.90	0	0.00	38.80	3	5,580	0.05%
2022/08/09	57	39.11	54	39.34	39.30	3	5,398	0.06%
2022/08/08	19	37.83	19	37.64	37.85	0	4,984	0.00%
2022/08/05	6	37.20	19.2	37.15	37.10	-13.2	4,658	-0.28%
2022/08/04	2	34.60	2	34.88	34.70	0	4,366	0.00%
2022/08/03	2	34.53	0	0.00	34.20	2	4,331	0.05%
2022/08/02	3.1	35.27	0	0.00	34.75	3.1	4,261	0.07%
2022/08/01	53	36.47	58	36.00	36.25	-5	4,189	-0.12%
2022/07/29	7	36.16	11	36.14	36.00	-4	4,065	-0.10%
2022/07/28	3	34.50	2	34.18	34.00	1	3,877	0.03%
2022/07/27	1	33.85	3	34.10	34.40	-2	3,834	-0.05%
2022/07/26	0	0.00	1	34.00	34.05	-1	3,800	-0.03%
2022/07/25	2	33.90	4	33.91	34.05	-2	3,776	-0.05%
2022/07/22	3	33.62	2.7	33.91	33.55	0.4	3,730	0.01%
2022/07/21	1	32.95	1	32.95	32.95	0	3,674	0.00%
2022/07/20	2	32.35	2	33.03	32.00	0	3,648	0.00%
2022/07/19	2	32.15	3	32.50	31.90	-1	3,620	-0.03%
2022/07/18	5	31.10	1	31.45	31.35	4	3,588	0.11%
2022/07/15	0	0.00	1	30.50	30.85	-1	3,574	-0.03%
2022/07/13	2	29.20	1	29.10	28.95	1	3,485	0.03%
2022/07/12	4	28.41	4	28.95	28.40	0	3,484	0.00%
2022/07/11	1	29.50	0	0.00	29.65	1	3,480	0.03%
2022/07/08	2	30.28	1	30.05	29.95	1	3,478	0.03%
2022/07/07	0	0.00	6	29.98	30.50	-6	3,449	-0.17%
2022/07/06	1	29.65	1	29.65	29.60	0	3,407	0.00%
2022/07/05	1	30.90	0	0.00	31.00	1	3,409	0.03%
2022/07/04	5	30.19	1	30.45	29.90	4	3,399	0.12%
2022/07/01	4	31.68	6	30.79	29.50	-2	3,432	-0.06%
2022/06/30	6	32.83	4	32.71	31.95	2	3,390	0.06%
2022/06/29	1	34.60	5	34.57	33.80	-4	3,352	-0.12%
2022/06/28	5	33.78	5	34.01	34.00	0	3,298	0.00%
2022/06/27	1.2	33.53	7	33.28	34.40	-5.8	3,338	-0.17%
2022/06/24	1	30.90	1	31.15	31.30	0	3,213	0.00%
2022/06/23	5	30.44	6	30.64	30.45	-1	3,203	-0.03%
2022/06/22	24	31.04	13	30.92	30.55	11	3,232	0.34%
2022/06/21	0	0.00	12	31.78	31.90	-12	3,247	-0.37%
2022/06/20	6	31.68	20	31.32	30.50	-14	3,394	-0.41%
2022/06/17	7	33.08	3	33.10	32.80	4	3,360	0.12%
2022/06/16	2	34.10	11	35.55	33.60	-9	3,337	-0.27%
2022/06/15	12	35.10	0	0.00	34.85	12	3,310	0.36%
2022/06/14	2	35.13	1	34.90	35.00	1	3,293	0.03%
2022/06/13	2	34.85	3	35.17	34.90	-1	3,271	-0.03%
2022/06/10	1	36.30	0	0.00	36.10	1	3,241	0.03%
2022/06/09	0	0.00	1	36.60	36.25	-1	3,198	-0.03%
2022/06/08	9	36.81	34	36.14	37.15	-25	3,145	-0.79%
2022/06/07	179	36.45	144	36.76	36.40	35	2,996	1.17%	大買/大賣/
2022/06/06	3	35.37	72	35.76	36.00	-69	2,578	-2.68%
2022/06/02	55	34.03	0	0.00	33.80	55	2,466	2.23%
2022/06/01	20	34.81	8	35.01	34.75	12	2,485	0.48%
2022/05/31	38	34.59	42	34.45	34.30	-4	2,459	-0.16%
2022/05/30	12	34.36	8	33.60	34.40	4	2,440	0.16%
2022/05/27	8	33.92	0	0.00	33.40	8	2,406	0.33%
2022/05/26	2	33.10	3	33.65	33.70	-1	2,409	-0.04%
2022/05/25	33	32.24	11	32.91	32.20	22	2,499	0.88%
2022/05/24	28	34.61	12	34.17	32.55	16	3,065	0.52%
2022/05/20	1	29.90	2	30.13	30.20	-1	3,149	-0.03%
2022/05/16	0	0.00	1	28.65	28.55	-1	3,429	-0.03%
2022/05/12	1	28.10	1	27.90	27.80	0	3,598	0.00%
2022/05/11	1	29.00	3	29.13	28.80	-2	3,623	-0.06%
2022/05/10	0	0.00	1	28.85	29.00	-1	3,710	-0.03%
2022/05/09	2	28.05	0	0.00	28.00	2	3,762	0.05%
2022/05/06	1	28.65	0	0.00	29.10	1	3,911	0.03%
2022/05/05	1	29.70	2	30.08	29.80	-1	3,932	-0.03%
2022/05/04	2	28.90	0	0.00	28.75	2	3,940	0.05%
2022/04/29	0	0.00	1	29.00	28.50	-1	4,025	-0.02%
2022/04/27	1	28.30	0	0.00	28.30	1	4,117	0.02%
2022/04/25	3	29.50	1	29.25	29.25	2	4,357	0.05%
2022/04/22	2	31.93	20	31.58	31.30	-18	4,447	-0.40%
2022/04/19	0	0.00	1	32.40	32.40	-1	4,518	-0.02%
2022/04/18	2	32.78	2	32.35	32.15	0	4,550	0.00%
2022/04/15	1	33.20	2	33.05	33.05	-1	4,579	-0.02%
2022/04/14	0	0.00	1	33.85	33.85	-1	4,637	-0.02%
2022/04/13	1	34.35	2	34.20	34.20	-1	4,705	-0.02%
2022/04/12	0	34.10	0	0.00	33.65	0	4,965	0.00%
2022/04/11	0	35.00	0	0.00	34.30	0	5,625	0.00%
2022/04/08	1	35.25	0	0.00	35.25	1	5,935	0.02%
2022/04/07	0	0.00	1	35.90	35.05	-1	5,994	-0.02%
2022/04/06	0	0.00	8	35.34	35.60	-8	5,989	-0.13%
2022/04/01	1	35.35	2	35.35	35.45	-1	6,051	-0.02%
2022/03/31	3	36.15	2	36.60	35.75	1	6,163	0.02%
2022/03/30	7	36.65	16	36.48	36.10	-9	6,272	-0.14%
2022/03/29	0	0.00	1	35.15	35.10	-1	6,210	-0.02%
2022/03/28	6	35.03	1	35.20	35.20	5	6,275	0.08%
2022/03/25	3	35.22	0	0.00	35.80	3	6,347	0.05%
2022/03/24	11	35.60	10	35.34	35.55	1	6,376	0.02%
2022/03/23	8	36.04	8	35.98	36.10	0	6,458	0.00%
2022/03/17	0	0.00	1	33.90	34.15	-1	7,511	-0.01%
2022/03/16	6	32.63	2	33.20	32.50	4	7,803	0.05%
2022/03/15	4	33.58	4	33.46	33.05	0	8,749	0.00%
2022/03/14	1	34.20	2	33.95	34.10	-1	9,424	-0.01%
2022/03/11	1	34.35	12	34.20	34.05	-11	10,076	-0.11%
2022/03/10	7	34.89	0	0.00	34.85	7	10,132	0.07%
2022/03/08	6	34.08	13.1	34.48	33.40	-7.1	10,140	-0.07%
2022/03/07	3	35.00	8	35.26	34.90	-5	10,114	-0.05%
2022/03/04	3	36.73	0	0.00	36.55	3	10,065	0.03%
2022/03/03	10	37.60	4	37.30	37.15	6	10,046	0.06%
2022/03/02	5	36.89	0	0.00	37.25	5	10,025	0.05%
2022/03/01	5.1	37.49	0	0.00	37.40	5.1	9,994	0.05%
2022/02/25	10	37.72	15	37.91	37.40	-5	9,937	-0.05%
2022/02/24	27.5	38.29	29.2	38.45	36.65	-1.7	9,775	-0.02%
2022/02/23	17	38.59	12.9	38.35	38.60	4.1	9,159	0.04%
2022/02/22	17	36.78	6	37.23	36.50	11	8,896	0.12%
2022/02/21	13	37.36	9	37.99	37.60	4	8,896	0.04%
2022/02/18	1	37.05	1	37.45	37.15	0	8,898	0.00%
2022/02/17	7	37.44	13	37.74	37.00	-6	9,034	-0.07%
2022/02/16	7	37.44	2	37.98	37.40	5	9,532	0.05%
2022/02/15	5	36.58	10	37.26	36.60	-5	9,639	-0.05%
2022/02/14	5	35.96	1	35.70	35.65	4	9,553	0.04%
2022/02/11	2.1	37.35	0.1	37.40	37.20	2	9,521	0.02%
2022/02/10	3	37.48	2	37.93	37.55	1	9,512	0.01%
2022/02/09	14	37.01	5	37.10	37.20	9	9,429	0.10%
2022/02/08	5.1	37.13	3	37.30	36.80	2.1	9,374	0.02%
2022/02/07	0	0.00	17	35.71	35.75	-17	9,242	-0.18%
2022/01/26	0	0.00	1	35.25	34.50	-1	9,254	-0.01%
2022/01/25	1	35.65	0	0.00	34.80	1	9,356	0.01%
2022/01/24	1	34.10	1	36.00	35.55	0	9,364	0.00%
2022/01/21	1	35.80	1	37.00	35.65	0	9,381	0.00%
2022/01/20	3	37.33	6	37.46	36.80	-3	9,455	-0.03%
2022/01/19	8	37.02	1	36.65	37.10	7	9,789	0.07%
2022/01/18	31	37.48	19	37.01	36.85	12	9,877	0.12%
2022/01/17	4	35.85	4	35.96	36.70	0	9,674	0.00%
2022/01/14	2	33.45	4	33.58	33.40	-2	9,581	-0.02%
2022/01/13	1	35.05	2	34.98	34.50	-1	9,595	-0.01%
2022/01/12	0	0.00	0.1	35.44	35.20	-0.1	9,601	0.00%
2022/01/11	1	35.80	2.4	35.96	35.80	-1.4	9,619	-0.01%
2022/01/10	3	36.10	4	36.50	36.00	-1	9,624	-0.01%
2022/01/07	5	36.55	3	36.47	36.70	2	9,610	0.02%
2022/01/06	3.1	37.44	1.1	37.45	37.50	2	9,554	0.02%
2022/01/05	5.4	37.91	3	38.47	37.35	2.4	9,515	0.03%
2022/01/04	119	39.03	131.2	39.19	38.25	-12.2	9,286	-0.13%	大買/大賣/
2022/01/03	27	38.08	31	38.06	38.50	-4	8,636	-0.05%
2021/12/30	1	35.50	7.2	35.57	35.40	-6.2	8,325	-0.07%
2021/12/29	3	36.30	0	0.00	36.20	3	8,276	0.04%
2021/12/28	10	36.82	6	37.03	36.60	4	8,263	0.05%
2021/12/27	9	37.39	10	37.41	37.30	-1	8,227	-0.01%
2021/12/24	11	36.51	3	36.55	36.80	8	8,142	0.10%
2021/12/23	6	36.22	4	36.30	35.70	2	8,008	0.02%
2021/12/22	8	35.71	8	35.21	35.20	0	7,935	0.00%
2021/12/21	7	35.75	4	35.54	35.35	3	7,883	0.04%
2021/12/17	8	36.54	40	36.69	36.05	-32	7,774	-0.41%
2021/12/16	4	37.63	2	38.23	37.20	2	7,661	0.03%
2021/12/15	6	37.56	4	37.44	37.30	2	7,488	0.03%
2021/12/14	23	37.83	14	37.22	36.65	9	7,364	0.12%
2021/12/13	69.3	40.86	53.3	40.76	39.70	16	7,113	0.22%
2021/12/10	12	38.22	9	38.61	38.20	3	6,484	0.05%
2021/12/09	149	38.96	116	39.35	37.05	33	6,174	0.53%	大買/大賣/
2021/12/08	15	38.11	22	38.50	39.40	-7	5,211	-0.13%
2021/12/07	56	36.88	75	36.88	35.85	-19	4,534	-0.42%
2021/12/06	9	31.97	17	32.34	34.75	-8	3,878	-0.21%
2021/12/03	4	31.35	1	31.20	31.60	3	3,828	0.08%
2021/12/02	6	31.26	1	31.00	30.90	5	3,838	0.13%
2021/12/01	0	0.00	2	32.10	32.20	-2	3,848	-0.05%
2021/11/30	0	0.00	2	31.40	31.25	-2	3,851	-0.05%
2021/11/29	0	0.00	1.1	30.92	30.60	-1.1	3,933	-0.03%
2021/11/26	2	30.85	2	31.30	30.95	0	3,970	0.00%
2021/11/25	1	32.60	2.1	33.00	32.35	-1.1	3,974	-0.03%
2021/11/24	0	0.00	3	32.87	32.90	-3	3,984	-0.08%
2021/11/23	1	33.50	2	33.05	32.65	-1	3,991	-0.03%
2021/11/22	2	33.80	4	34.30	33.70	-2	3,991	-0.05%
2021/11/19	6	33.75	1	33.56	33.55	5	4,025	0.12%
2021/11/18	5	35.23	2	34.50	34.10	3	4,041	0.07%
2021/11/17	11	34.65	3	34.77	34.50	8	4,022	0.20%
2021/11/16	2	34.93	7	34.00	33.40	-5	3,965	-0.13%
2021/11/15	103	35.62	89	35.59	35.05	14	3,833	0.37%	大買/
2021/11/12	5	32.40	12	33.37	34.35	-7	3,320	-0.21%
2021/11/09	0	0.00	0	30.80	30.65	0	3,174	0.00%
2021/11/08	0	0.00	1	30.75	30.75	-1	3,178	-0.03%
2021/11/05	0	0.00	3	30.15	30.60	-3	3,239	-0.09%
2021/11/04	2	30.70	0	0.00	30.40	2	3,302	0.06%
2021/11/03	1	30.70	0	0.00	30.80	1	3,366	0.03%
2021/11/02	2	33.90	1	32.00	31.10	1	3,398	0.03%
2021/11/01	1	31.45	5	30.97	31.40	-4	3,310	-0.12%
2021/10/29	2	31.68	2.1	31.96	30.75	-0.1	3,332	0.00%
2021/10/28	10	32.47	7	32.30	31.60	3	3,296	0.09%
2021/10/27	31.1	33.65	22	33.72	33.50	9.1	3,314	0.27%
2021/10/26	1	32.10	3	31.37	32.10	-2	3,033	-0.07%
2021/10/22	0	0.00	2	29.20	29.45	-2	3,271	-0.06%
2021/10/21	2.6	30.15	0	0.00	28.85	2.6	3,655	0.07%
2021/10/20	0	0.00	3	29.17	29.30	-3	3,829	-0.08%
2021/10/19	0	0.00	1	29.00	28.50	-1	4,739	-0.02%
2021/10/18	1	28.00	0.1	28.12	28.70	0.9	5,153	0.02%
2021/10/14	1	26.35	5	26.10	26.40	-4	5,377	-0.07%
2021/10/12	4	28.23	0	0.00	27.40	4	5,521	0.07%
2021/10/08	0	0.00	12	28.27	28.25	-12	5,731	-0.21%
2021/10/07	0	0.00	1	27.35	27.45	-1	6,092	-0.02%
2021/10/06	1	26.50	0	0.00	26.05	1	6,742	0.01%
2021/10/05	8	26.36	16	25.21	26.50	-8	7,013	-0.11%
2021/10/04	0	0.00	3	25.90	25.05	-3	7,209	-0.04%
2021/10/01	2	26.70	1	27.75	26.55	1	7,785	0.01%
2021/09/29	1	28.30	0	0.00	28.40	1	8,400	0.01%
2021/09/28	11	30.01	0	0.00	29.60	11	8,912	0.12%
2021/09/27	0	0.00	3.3	30.19	29.80	-3.3	9,196	-0.04%
2021/09/24	0	0.00	6	28.63	28.70	-6	9,280	-0.06%
2021/09/23	0	0.00	1	28.30	28.30	-1	9,376	-0.01%
2021/09/17	1	29.50	3	29.47	29.80	-2	9,479	-0.02%
2021/09/15	1	28.60	0	0.00	28.40	1	9,593	0.01%
2021/09/14	1	28.95	0	0.00	28.90	1	9,719	0.01%
2021/09/13	1	29.40	0	0.00	29.45	1	9,914	0.01%
2021/09/10	0	0.00	2	29.75	30.10	-2	10,046	-0.02%
2021/09/09	0	0.00	1	29.20	29.50	-1	10,236	-0.01%
2021/09/08	2	28.80	6	28.57	28.90	-4	10,496	-0.04%
2021/09/07	0	0.00	1	29.40	29.30	-1	10,808	-0.01%
2021/09/06	3	30.10	14	30.26	29.80	-11	11,167	-0.10%
2021/09/02	3.1	32.76	4	32.53	31.35	-1	11,850	-0.01%
2021/09/01	2	31.95	2.2	32.08	32.15	-0.2	11,877	0.00%
2021/08/31	0.2	31.55	2	30.95	30.60	-1.8	11,826	-0.02%
2021/08/30	0	0.00	1	31.00	30.85	-1	11,817	-0.01%
2021/08/27	1	30.75	1	30.90	31.05	0	11,865	0.00%
2021/08/26	0	31.55	1	32.10	31.50	-1	11,900	-0.01%
2021/08/25	1	31.80	5	32.58	31.85	-4	12,033	-0.03%
2021/08/24	3	31.60	4.2	32.05	30.85	-1.2	12,164	-0.01%
2021/08/23	6.2	31.27	8.8	32.14	32.35	-2.6	12,167	-0.02%
2021/08/20	1.8	29.78	0.3	29.56	29.75	1.4	12,177	0.01%
2021/08/19	6.3	30.04	19.7	30.89	29.75	-13.4	12,215	-0.11%
2021/08/18	13.7	29.20	4.8	30.39	31.65	8.9	12,331	0.07%
2021/08/17	1.8	30.34	2.4	30.36	29.35	-0.7	12,384	-0.01%
2021/08/16	3.4	30.51	3	31.47	30.50	0.4	12,391	0.00%
2021/08/13	2	32.30	12	33.50	32.20	-10	12,374	-0.08%
2021/08/12	21	33.90	1	33.68	33.70	20	12,401	0.16%
2021/08/11	3	34.24	2.1	33.53	32.90	0.9	12,447	0.01%
2021/08/10	2.1	34.39	3	34.83	34.35	-0.9	12,434	-0.01%
2021/08/09	5.1	36.32	6.6	36.67	35.95	-1.5	12,415	-0.01%
2021/08/06	2.6	37.81	12.3	38.04	37.45	-9.7	12,393	-0.08%
2021/08/05	4.3	37.52	2.2	37.78	37.35	2.1	12,395	0.02%
2021/08/04	1.2	37.35	2.7	38.09	37.35	-1.6	12,475	-0.01%
2021/08/03	0.2	38.21	8.2	38.07	37.95	-8	12,515	-0.06%
2021/08/02	7.4	38.77	6.6	38.55	38.40	0.7	12,551	0.01%
2021/07/30	4.9	38.53	9.2	38.27	37.95	-4.3	12,485	-0.03%
2021/07/29	2.2	38.00	27.7	37.80	38.35	-25.6	12,448	-0.21%
2021/07/28	26.8	37.42	46.2	38.21	37.20	-19.4	12,404	-0.16%
2021/07/27	41.6	41.85	25	41.61	40.55	16.6	12,287	0.13%
2021/07/26	113.4	41.02	110	40.92	40.45	3.4	12,001	0.03%	大買/大賣/
2021/07/23	130.5	42.90	97.4	42.70	40.40	33.1	11,852	0.28%	大買/
2021/07/22	22.4	40.93	22	40.75	41.90	0.4	10,983	0.00%
2021/07/21	0	0.00	3.2	38.70	38.10	-3.2	10,593	-0.03%
2021/07/20	6.1	38.46	10.2	39.07	37.90	-4.1	10,670	-0.04%
2021/07/19	4.4	38.66	1.6	38.70	38.45	2.8	10,608	0.03%
2021/07/16	5	39.36	12.2	39.36	39.00	-7.2	10,687	-0.07%
2021/07/15	13.2	39.68	18.4	39.81	39.30	-5.2	10,649	-0.05%
2021/07/14	31.4	42.13	23.7	42.58	41.20	7.8	10,499	0.07%
2021/07/13	72.4	43.38	52.1	43.57	41.85	20.3	10,319	0.20%
2021/07/12	22.1	41.14	26.5	41.08	41.45	-4.4	9,772	-0.05%
2021/07/09	31.3	40.40	55.4	40.42	40.00	-24.1	9,703	-0.25%
2021/07/08	104.3	41.84	88.7	42.04	40.20	15.6	9,709	0.16%	大買/
2021/07/07	34.7	40.16	71.4	39.74	40.10	-36.6	9,258	-0.40%
2021/07/06	35.4	38.62	21.9	38.34	38.05	13.5	9,016	0.15%
2021/07/05	68.9	38.86	35.4	39.63	38.90	33.5	9,075	0.37%
2021/07/02	24.4	36.28	9.5	36.32	36.90	14.9	8,623	0.17%
2021/07/01	3.4	34.02	7.1	33.97	33.55	-3.7	8,387	-0.04%
2021/06/30	5.1	35.24	5.6	35.31	35.20	-0.5	8,319	-0.01%
2021/06/29	3.6	36.30	1.6	36.32	36.00	2	8,243	0.02%
2021/06/28	3.6	36.40	9	36.62	36.65	-5.4	8,214	-0.07%
2021/06/25	5	37.07	2.9	36.97	36.45	2.1	8,179	0.03%
2021/06/24	1	36.00	6.2	36.46	36.15	-5.2	8,145	-0.06%
2021/06/23	17.1	37.93	9.5	37.77	37.25	7.6	8,101	0.09%
2021/06/22	17.5	36.07	10.3	36.15	35.80	7.1	8,000	0.09%
2021/06/21	10.8	37.65	11.6	37.69	37.50	-0.8	7,917	-0.01%
2021/06/18	27.1	40.90	75.1	40.90	40.05	-48	7,910	-0.61%
2021/06/17	89.1	41.48	23.1	41.25	41.90	66	7,902	0.84%
2021/06/16	26.1	40.29	33.8	40.93	38.95	-7.6	7,830	-0.10%
2021/06/15	34.9	41.84	24.4	41.37	43.25	10.5	7,783	0.13%
2021/06/11	13.4	38.25	14	38.45	39.35	-0.6	7,853	-0.01%
2021/06/10	19.7	33.83	48.1	34.49	35.80	-28.4	7,500	-0.38%
2021/06/09	27.5	32.54	8.6	32.51	32.55	18.9	7,278	0.26%
2021/06/08	0.6	30.70	0.2	30.71	30.45	0.4	7,447	0.01%
2021/06/07	2.2	30.39	4	30.25	30.35	-1.8	7,485	-0.02%
2021/06/04	2	30.95	21	31.05	30.50	-19	7,512	-0.25%
2021/06/03	13	32.87	7.3	32.41	32.25	5.7	7,520	0.08%
2021/06/02	24.4	33.81	27.4	33.50	33.00	-3	7,544	-0.04%
2021/06/01	40	34.44	5	33.79	34.70	35	7,502	0.47%
2021/05/28	4	32.16	6	31.78	31.90	-2	7,648	-0.03%
2021/05/27	6	31.83	6	32.42	31.65	0	7,968	0.00%
2021/05/26	13	33.16	8	32.06	32.75	5	8,205	0.06%
2021/05/25	11	31.25	11	31.19	31.80	0	8,376	0.00%
2021/05/24	6	28.78	3	28.00	28.95	3	8,364	0.04%
2021/05/21	1	27.20	1	28.10	28.20	0	8,482	0.00%
2021/05/20	3	27.53	3	27.20	26.75	0	8,541	0.00%
2021/05/19	5	27.95	1	27.70	28.80	4	8,554	0.05%
2021/05/18	1	24.45	3	25.90	26.20	-2	8,587	-0.02%
2021/05/17	1	23.85	0	0.00	23.85	1	8,595	0.01%
2021/05/14	1	26.50	0	0.00	26.50	1	8,557	0.01%
2021/05/13	1.6	27.46	9.1	25.68	27.25	-7.5	8,520	-0.09%
2021/05/12	6.3	27.31	16	27.19	27.20	-9.7	8,480	-0.11%
2021/05/11	4.9	28.26	4	28.49	27.45	0.9	8,374	0.01%
2021/05/10	1.1	31.66	1.4	30.55	30.30	-0.3	8,331	0.00%
2021/05/07	1	30.00	0	0.00	32.30	1	8,303	0.01%
2021/05/06	1.5	29.87	9.2	30.21	29.40	-7.8	8,270	-0.09%
2021/05/05	7.3	31.62	6.7	31.51	30.85	0.6	8,265	0.01%
2021/05/04	9.7	32.53	3.1	29.17	34.20	6.6	8,284	0.08%
2021/05/03	8.1	32.97	17	33.81	32.15	-8.9	8,207	-0.11%
2021/04/29	4	36.15	10.2	36.30	35.65	-6.2	8,138	-0.08%
2021/04/28	3	37.90	15	38.28	37.20	-12	8,156	-0.15%
2021/04/27	6	38.86	32.3	38.62	38.65	-26.3	8,263	-0.32%
2021/04/26	51.2	39.84	5	41.20	40.30	46.1	8,393	0.55%
2021/04/23	1	35.95	12.5	35.59	38.80	-11.5	8,263	-0.14%
2021/04/22	7.2	37.13	25.5	36.59	35.30	-18.3	8,179	-0.22%
2021/04/21	8	39.28	3	39.02	39.00	5	8,056	0.06%
2021/04/20	5	39.37	10	39.66	39.95	-5	8,030	-0.06%
2021/04/19	15	39.92	27	40.35	39.10	-12	8,036	-0.15%
2021/04/16	13	44.56	2	44.00	43.00	11	7,922	0.14%
2021/04/15	8	41.56	8.5	41.46	44.30	-0.5	7,853	-0.01%
2021/04/14	8	42.39	19	43.69	43.00	-11	7,726	-0.14%
2021/04/13	19.5	47.92	21	46.20	46.50	-1.5	7,652	-0.02%
2021/04/12	23	49.27	21	50.00	47.10	2	7,651	0.03%
2021/04/09	34	53.38	21	53.08	52.30	13	7,713	0.17%
2021/04/08	18.2	53.95	5.3	54.79	52.00	12.9	7,750	0.17%
2021/04/07	10	49.67	0	0.00	50.20	10	7,846	0.13%
2021/04/06	7	44.86	1	43.50	45.65	6	8,219	0.07%
2021/04/01	5	41.14	1	40.90	41.50	4	8,252	0.05%
2021/03/31	1	43.20	0	0.00	41.00	1	8,391	0.01%
2021/03/30	2	41.00	1	41.05	41.70	1	8,407	0.01%
2021/03/29	2.1	40.36	1	40.35	40.30	1.1	8,446	0.01%
2021/03/26	0.1	39.55	0	0.00	39.50	0.1	8,507	0.00%
2021/03/25	1	37.75	0	0.00	38.50	1	8,610	0.01%
2021/03/24	2.1	38.29	7	37.35	37.10	-4.9	8,748	-0.06%
2021/03/23	14.4	41.42	33.1	41.68	40.50	-18.7	8,783	-0.21%
2021/03/22	43.3	45.24	34.2	43.47	45.00	9.1	8,790	0.10%
2021/03/19	35	41.04	13.1	40.83	42.55	21.9	8,873	0.25%
2021/03/18	17.2	36.86	23	37.62	38.80	-5.9	8,761	-0.07%
2021/03/17	36.1	34.58	38	33.74	35.30	-1.9	8,604	-0.02%
2021/03/15	8	28.40	13	29.35	29.35	-5	8,244	-0.06%
2021/03/12	29	26.01	37	25.50	26.70	-8	8,286	-0.10%
2021/03/11	1	24.35	8	24.37	24.30	-7	8,135	-0.09%
2021/03/10	24	24.50	43	24.23	24.05	-19	8,107	-0.23%
2021/03/09	8	23.10	0	0.00	24.05	8	8,059	0.10%
2021/03/08	8	23.42	4	23.70	23.25	4	7,997	0.05%
2021/03/05	10	24.36	7	23.75	23.50	3	7,963	0.04%
2021/03/04	19	24.80	1	25.10	25.00	18	7,891	0.23%
2021/03/03	49	24.41	72	25.19	25.30	-23	7,788	-0.30%
2021/03/02	59	24.27	65	25.18	24.95	-6	7,538	-0.08%
2021/02/26	24	22.65	11	22.71	23.10	13	7,165	0.18%
2021/02/25	45	21.43	9.1	21.60	21.00	35.9	6,869	0.52%
2021/02/24	7	20.81	0	0.00	21.75	7	6,555	0.11%
2021/02/23	2	17.70	15	18.70	19.80	-13	6,480	-0.20%
2021/02/22	8	17.94	13	17.76	18.00	-5	6,303	-0.08%
2021/02/19	13	17.12	4	17.51	17.50	9	6,201	0.15%
2021/02/18	3	17.28	5	17.84	17.60	-2	6,119	-0.03%
2021/02/17	8	16.27	1	15.85	16.50	7	6,009	0.12%
2021/02/05	0	15.20	1	15.10	15.05	-1	5,936	-0.02%
2021/02/04	0	0.00	5	15.24	15.15	-5	5,913	-0.08%
2021/02/03	1	15.00	0	0.00	15.00	1	5,890	0.02%
2021/02/02	0	0.00	1	15.25	15.20	-1	5,892	-0.02%
2021/02/01	2	15.08	8	15.39	15.10	-6	5,905	-0.10%
2021/01/29	5	16.74	0	0.00	15.95	5	5,852	0.09%
2021/01/28	0	0.00	11	16.70	16.70	-11	5,799	-0.19%
2021/01/27	6	17.02	5	17.33	17.30	1	5,752	0.02%
2021/01/26	5	17.58	7	16.70	16.70	-2	5,677	-0.04%
2021/01/25	2	15.88	9	16.11	17.20	-7	5,566	-0.13%
2021/01/22	10	16.74	3	16.83	16.65	7	5,485	0.13%
2021/01/21	21	17.19	2	16.83	17.20	19	5,432	0.35%
2021/01/20	21	16.90	32	16.76	16.55	-11	5,337	-0.21%
2021/01/19	34	17.96	123	18.33	18.35	-89	5,149	-1.73%	大賣/
2021/01/18	120	15.94	5	16.36	16.70	115	4,952	2.32%	大買/鉅額交易
2021/01/15	24	16.33	12	16.50	16.30	12	4,924	0.24%
2021/01/14	0	0.00	7	16.32	16.55	-7	4,900	-0.14%
2021/01/13	10	16.75	30	15.95	15.75	-20	4,872	-0.41%
2021/01/12	11	17.10	29	16.69	16.35	-18	4,917	-0.37%
2021/01/11	23	17.57	21	17.68	18.00	2	4,927	0.04%
2021/01/08	10	16.79	22	16.52	16.55	-12	4,842	-0.25%
2021/01/07	55	16.21	12	16.39	16.25	43	4,811	0.89%
2021/01/06	19	16.60	83	16.78	17.10	-64	4,714	-1.36%
2021/01/05	13	18.25	6.3	18.06	18.20	6.7	4,547	0.15%
2021/01/04	32	18.53	7	18.41	18.90	25	4,383	0.57%
2020/12/31	56	16.67	125	16.05	17.20	-69	4,089	-1.69%	大賣/
2020/12/30	122	14.69	21	15.05	15.65	101	3,810	2.65%	大買/鉅額交易
2020/12/29	54	15.20	133	15.50	15.45	-79	3,624	-2.18%	大賣/
2020/12/28	2	14.15	0	0.00	14.15	2	3,177	0.06%
2020/12/25	101	12.85	7	12.64	12.90	94	3,084	3.05%	大買/
2020/12/24	10	11.82	0	0.00	11.75	10	2,917	0.34%
2020/12/22	4	11.74	1	11.35	11.15	3	2,821	0.11%
2020/12/21	0	0.00	4	12.05	12.05	-4	2,763	-0.14%
2020/12/18	1	13.65	0	0.00	13.35	1	2,678	0.04%
2020/12/17	1	13.40	4	13.28	13.40	-3	2,501	-0.12%
2020/12/16	1	12.55	6	12.20	12.20	-5	2,342	-0.21%
2020/12/15	15	11.69	109	11.73	12.55	-94	2,197	-4.28%	大賣/
2020/12/14	0	0.00	10	11.65	11.65	-10	1,939	-0.52%
2020/12/11	6	9.90	2	10.60	10.60	4	1,912	0.21%
2020/12/10	16	9.62	0	0.00	9.65	16	1,778	0.90%
2020/12/09	4	9.79	1	10.00	9.86	3	1,723	0.17%
2020/12/08	1	10.15	1	9.69	9.87	0	1,639	0.00%
2020/12/07	0	0.00	94	9.33	9.62	-94	1,478	-6.36%
2020/12/02	4	8.56	0	0.00	8.57	4	1,338	0.30%
2020/12/01	7	8.85	2	8.80	8.66	5	1,321	0.38%
2020/11/30	0	0.00	1	8.58	8.56	-1	1,282	-0.08%
2020/11/27	7	8.21	0	0.00	8.40	7	1,227	0.57%
2020/11/26	1	8.06	0	0.00	8.06	1	1,186	0.08%
2020/11/23	2	8.09	0	0.00	8.04	2	1,149	0.17%
2020/11/10	4	8.07	2	8.00	7.98	2	1,084	0.18%
2020/11/05	2	7.67	2	7.70	7.67	0	997	0.00%
2020/11/04	2	7.65	0	0.00	7.70	2	997	0.20%
2020/10/20	3	8.21	2	8.19	7.95	1	973	0.10%
2020/10/19	0	0.00	2	8.32	8.32	-2	914	-0.22%
2020/09/17	1	7.56	0	0.00	7.50	1	960	0.10%
2020/09/16	0	0.00	1	7.91	7.79	-1	940	-0.11%
2020/09/09	1	7.73	0	0.00	7.73	1	879	0.11%
2020/09/08	1	7.47	0	0.00	7.44	1	856	0.12%
2020/09/07	1	7.82	2	7.82	7.82	-1	843	-0.12%
2020/08/04	0	0.00	1	7.28	7.11	-1	794	-0.13%
2020/07/29	0.2	7.10	0	0.00	7.15	0.2	789	0.02%
2020/07/28	0.8	6.91	0	0.00	6.91	0.8	787	0.11%
2020/07/17	0	0.00	1	7.00	6.99	-1	678	-0.15%
2020/07/10	0	0.00	2	7.26	7.18	-2	661	-0.30%
2020/07/07	1	7.45	0	0.00	7.40	1	628	0.16%
2020/07/06	1	7.73	0	0.00	7.70	1	606	0.16%
2020/07/03	1	7.26	0	0.00	7.67	1	536	0.19%
2020/06/04	0	6.10	0	0.00	6.12	0	461	0.00%
2020/04/13	0	5.91	0	0.00	5.83	0	568	0.00%
2020/04/09	0	5.77	0	0.00	5.69	0	583	0.00%
2020/04/07	0	5.50	0	0.00	5.34	0	578	0.00%
2020/03/09	0	6.66	0	0.00	6.70	0	985	0.00%
2019/12/24	0	0.00	2	9.09	8.97	-2	1,861	-0.11%
2019/12/10	2	8.83	0	0.00	8.72	2	1,820	0.11%
2019/11/19	0	0.00	2	8.50	8.39	-2	1,614	-0.12%
2019/11/13	0	0.00	5	7.97	7.96	-5	1,576	-0.32%
2019/11/12	10	7.97	5	7.95	7.95	5	1,581	0.32%
2019/11/01	0	0.00	3	8.21	8.32	-3	1,586	-0.19%
2019/10/31	0	0.00	1	8.29	8.02	-1	1,594	-0.06%
2019/10/30	1	8.34	0	0.00	8.35	1	1,587	0.06%
2019/10/29	0	0.00	4	8.52	8.30	-4	1,588	-0.25%
2019/10/09	0	0.00	30	8.53	8.50	-30	1,618	-1.85%
2019/10/07	3	8.89	113	9.03	8.86	-110	1,597	-6.89%	大賣/鉅額交易
2019/10/04	74	9.18	77.3	9.17	9.08	-3.3	1,570	-0.21%
2019/10/02	0	0.00	3	8.70	8.76	-3	1,204	-0.25%
2019/10/01	9	8.88	10	8.90	8.68	-1	1,156	-0.09%
2019/09/27	21	9.09	20	9.05	9.05	1	1,090	0.09%
2019/09/26	57	8.90	57	8.88	8.90	0	923	0.00%
2019/09/25	50	8.61	50	8.65	8.73	0	843	0.00%
2019/09/23	0	0.00	11	8.36	8.43	-11	779	-1.41%
2019/09/20	11	8.35	0	0.00	8.36	11	767	1.43%
2019/09/19	0	0.00	0.1	8.01	8.05	-0.1	750	-0.01%
2019/05/31	0	0.00	60	8.17	8.16	-60	2,003	-3.00%
2019/05/30	0	0.00	40	8.13	8.14	-40	2,009	-1.99%
2019/05/10	100	9.10	0	0.00	8.74	100	1,922	5.20%
2019/04/08	0	0.00	1	8.30	8.18	-1	977	-0.10%
2019/04/02	0	0.00	6	8.10	7.81	-6	926	-0.65%
2019/03/26	4	8.18	0	0.00	8.16	4	819	0.49%
2019/03/06	0	0.00	20	7.11	7.12	-20	403	-4.95%
2019/02/22	20	7.13	0	0.00	7.14	20	429	4.66%
2018/09/06	0	0.00	10	8.50	8.41	-10	1,878	-0.53%
2018/09/05	0	0.00	10	8.62	8.54	-10	1,971	-0.51%
2018/08/28	10	8.51	0	0.00	8.54	10	3,005	0.33%
2018/08/24	10	8.42	0	0.00	8.33	10	3,134	0.32%
2018/07/24	1	9.52	3	9.52	9.50	-2	3,319	-0.06%
2018/07/23	0	0.00	3	9.75	9.48	-3	3,313	-0.09%
2018/07/20	5	9.84	0	0.00	9.65	5	3,301	0.15%
2018/07/16	0	0.00	2	9.88	9.82	-2	3,233	-0.06%
2018/07/13	2	9.60	0	0.00	10.05	2	3,168	0.06%
2018/07/02	5	10.05	5	10.00	9.90	0	2,740	0.00%
2018/06/28	0	0.00	1	9.92	9.72	-1	2,644	-0.04%
2018/06/21	0	0.00	4	9.83	9.92	-4	2,387	-0.17%
2018/06/19	0	0.00	1	9.84	9.50	-1	2,288	-0.04%
2018/06/14	0	0.00	161	10.58	10.05	-161	2,340	-6.88%	大賣/鉅額交易
2018/06/11	5	10.85	15	10.58	11.30	-10	2,089	-0.48%
2018/06/08	0	0.00	2	10.50	10.50	-2	1,743	-0.11%
2018/06/07	1	9.32	5	9.40	9.55	-4	1,700	-0.24%
2018/05/24	1	8.62	0	0.00	8.60	1	1,103	0.09%
2018/04/09	2	8.10	0	0.00	8.10	2	1,260	0.16%
2018/03/20	0	0.00	10	9.00	9.00	-10	1,185	-0.84%
2018/03/13	0	0.00	21	8.67	8.81	-21	972	-2.16%
2018/03/12	0	0.00	10	8.13	8.26	-10	747	-1.34%
2018/03/07	6	7.99	15	8.11	8.00	-9	750	-1.20%
2018/03/06	0	0.00	10	7.89	7.90	-10	749	-1.33%
2018/02/27	20	7.68	0	0.00	7.71	20	817	2.45%
2018/02/08	10	7.70	0	0.00	7.46	10	1,112	0.90%
2018/01/30	0	0.00	10	8.61	8.59	-10	1,175	-0.85%
2018/01/29	40	8.88	0	0.00	9.04	40	1,157	3.46%