寶一 (8222)-永豐金券商分點個股進出

台股 » 個股 » 寶一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

寶一

(8222)

可現股當沖

股價
48.30
漲跌
▲1.30
漲幅
+2.77%
成交量
3,589張
產業
上市電機機械類股
182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

寶一 (8222)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/04/18	3.2	48.41	17.2	48.62	48.30	-14	2,656	-0.53%
2024/04/17	14	46.71	18	47.08	47.00	-4	2,629	-0.15%
2024/04/16	44.1	46.84	12.2	47.48	46.30	31.9	2,785	1.14%
2024/04/15	58.4	49.85	59	50.18	48.35	-0.6	2,728	-0.02%
2024/04/11	3	47.88	2	47.95	47.40	1	2,625	0.04%
2024/04/10	58	49.81	50	49.24	49.35	8	2,598	0.31%
2024/04/09	18	47.29	19	48.25	49.00	-1	2,507	-0.04%
2024/04/08	7	46.79	15	46.85	46.60	-8	2,433	-0.33%
2024/04/03	2	47.55	1	47.85	47.60	1	2,436	0.04%
2024/04/02	1	48.60	1	48.75	48.75	0	2,432	0.00%
2024/04/01	6.1	48.37	7	49.06	49.35	-0.9	2,409	-0.04%
2024/03/29	4	47.19	3.3	47.37	47.10	0.7	2,343	0.03%
2024/03/28	42.1	49.28	60	49.20	48.70	-17.9	2,317	-0.77%
2024/03/27	81.3	49.06	99.1	49.27	49.00	-17.8	2,143	-0.83%
2024/03/26	0	46.15	1.5	45.94	46.55	-1.5	1,953	-0.08%
2024/03/25	0.3	46.69	3.7	46.67	46.30	-3.4	1,932	-0.18%
2024/03/22	9.1	46.40	33.2	45.57	46.40	-24.1	1,888	-1.28%
2024/03/21	1	43.00	0	0.00	43.50	1	1,807	0.06%
2024/03/20	0	0.00	6	43.13	42.90	-6	1,837	-0.33%
2024/03/19	0	43.45	0	0.00	43.25	0	1,844	0.00%
2024/03/18	0	43.20	0	42.85	42.95	0	1,859	0.00%
2024/03/15	1.1	42.98	0	0.00	42.95	1.1	1,910	0.06%
2024/03/14	3	43.05	2	42.78	42.75	1	1,918	0.05%
2024/03/13	0.2	43.00	0	0.00	42.80	0.2	1,931	0.01%
2024/03/12	1	43.90	1	44.25	43.85	0	1,946	0.00%
2024/03/11	1.4	43.92	0	0.00	43.65	1.4	1,950	0.07%
2024/03/08	0	43.45	10.5	43.24	43.05	-10.5	1,954	-0.54%
2024/03/07	4.3	43.72	2	43.80	43.65	2.3	1,964	0.12%
2024/03/06	25.2	45.04	1	45.45	45.00	24.2	1,972	1.23%
2024/03/05	1.3	45.25	0	0.00	45.30	1.3	1,975	0.07%
2024/03/04	2	45.90	1	46.30	45.80	1	1,977	0.05%
2024/03/01	4	45.59	1	45.90	45.55	3	1,987	0.15%
2024/02/29	12	45.79	0	0.00	45.75	12	2,106	0.57%
2024/02/27	15	46.33	8	47.39	45.90	7	2,260	0.31%
2024/02/26	2.3	46.99	18	47.90	47.30	-15.7	2,246	-0.70%
2024/02/23	6.2	45.31	3.3	45.99	45.20	2.9	2,211	0.13%
2024/02/22	11.3	46.45	1.1	46.69	46.25	10.2	2,215	0.46%
2024/02/21	4	46.88	1	46.75	46.65	3	2,213	0.14%
2024/02/20	6	47.38	0	0.00	47.05	6	2,211	0.27%
2024/02/19	5.6	48.47	10	48.50	48.05	-4.4	2,193	-0.20%
2024/02/16	6.3	48.32	55.1	48.27	48.50	-48.8	2,184	-2.24%
2024/02/15	0	47.00	4.1	46.75	47.05	-4	2,172	-0.19%
2024/02/05	8	47.73	10	47.76	47.55	-2	2,165	-0.09%
2024/02/02	5	47.81	7.3	47.89	47.75	-2.3	2,156	-0.11%
2024/02/01	4	47.83	22.1	47.31	47.30	-18.1	2,142	-0.84%
2024/01/31	2.3	47.02	1	46.95	47.05	1.3	2,124	0.06%
2024/01/30	7	46.12	13.4	46.26	46.60	-6.4	2,116	-0.30%
2024/01/29	2	45.25	3	45.37	45.25	-1	2,095	-0.05%
2024/01/26	10.5	46.10	1.2	45.82	45.40	9.3	2,100	0.44%
2024/01/25	2	45.97	4	46.00	46.00	-2	2,098	-0.09%
2024/01/24	2	45.70	6	45.20	45.35	-4	2,089	-0.19%
2024/01/23	2.2	45.20	0.1	45.20	45.05	2.1	2,093	0.10%
2024/01/22	5.1	45.20	0.1	45.10	45.05	5	2,091	0.24%
2024/01/19	29	45.13	4	45.34	45.00	25	2,094	1.19%
2024/01/18	9	45.54	6	45.78	45.45	3	2,104	0.14%
2024/01/17	10	45.91	6	46.56	45.60	4	2,088	0.19%
2024/01/16	6	48.09	18.1	48.22	47.65	-12.1	2,068	-0.58%
2024/01/15	80.5	50.15	106.3	50.26	49.40	-25.8	2,034	-1.27%	大賣/
2024/01/12	113	49.38	115	48.94	49.30	-2	1,763	-0.11%	大買/大賣/
2024/01/11	24.2	45.87	6	45.98	46.70	18.2	1,595	1.14%
2024/01/10	142.3	48.71	119	48.52	46.50	23.3	1,583	1.47%	大買/大賣/
2024/01/09	30.4	47.00	13	48.40	46.30	17.4	1,438	1.21%
2024/01/08	32.5	47.53	30.4	48.26	47.00	2.1	1,466	0.14%
2024/01/05	13	47.31	20	47.49	48.20	-7	1,425	-0.49%
2024/01/04	5.1	46.09	6.1	46.20	46.05	-1	1,487	-0.07%
2024/01/03	5.2	46.78	2	46.23	46.10	3.2	1,603	0.20%
2024/01/02	4	47.28	0	0.00	47.40	4	1,606	0.25%
2023/12/29	3	47.20	3	47.33	47.20	0	1,601	0.00%
2023/12/28	0	0.00	3	47.08	46.80	-3	1,596	-0.19%
2023/12/27	2	46.95	22	47.06	47.00	-20	1,605	-1.25%
2023/12/26	8.2	46.97	10.1	46.88	47.05	-1.9	1,601	-0.12%
2023/12/25	2	46.15	11	46.23	46.75	-9	1,598	-0.56%
2023/12/22	4.5	45.96	3.1	45.86	45.85	1.4	1,603	0.09%
2023/12/21	24.2	47.04	23	47.43	46.20	1.1	1,607	0.07%
2023/12/20	0	44.85	0	0.00	45.10	0	1,559	0.00%
2023/12/19	10.5	44.99	4.2	44.90	44.85	6.3	1,636	0.38%
2023/12/18	2	46.35	2	46.48	46.40	0	1,656	0.00%
2023/12/15	5	47.05	0.2	47.05	47.00	4.9	1,684	0.29%
2023/12/14	2	46.33	3	46.00	45.70	-1	1,702	-0.06%
2023/12/13	4	46.94	2	47.25	46.15	2	1,797	0.11%
2023/12/12	5.1	46.90	3.1	47.03	46.65	2	1,843	0.11%
2023/12/11	10	46.05	6	46.12	46.15	4	1,845	0.22%
2023/12/08	3	46.23	2	45.75	46.00	1	1,910	0.05%
2023/12/07	11.3	45.65	9	46.39	45.40	2.3	2,048	0.11%
2023/12/06	3	45.28	0	0.00	45.20	3	2,472	0.12%
2023/12/05	0.2	44.85	3	45.35	44.80	-2.8	2,671	-0.10%
2023/12/04	11	46.03	1	46.50	45.80	10	2,718	0.37%
2023/12/01	6	45.80	3	46.25	45.40	3	2,736	0.11%
2023/11/30	0	45.20	0	0.00	44.80	0	2,786	0.00%
2023/11/29	5	45.55	3	45.45	45.30	2	2,884	0.07%
2023/11/28	1	45.36	3	45.47	45.60	-2	3,045	-0.06%
2023/11/27	47.1	47.89	43.9	47.23	45.90	3.2	3,315	0.10%
2023/11/24	30.2	46.95	23	46.97	47.45	7.2	3,353	0.21%
2023/11/22	1	44.70	0	0.00	44.00	1	3,856	0.03%
2023/11/21	4	44.81	3	44.75	44.65	1	4,300	0.02%
2023/11/17	0	43.20	0	0.00	43.50	0	4,583	0.00%
2023/11/16	0	0.00	6	43.47	43.60	-6	4,598	-0.13%
2023/11/15	12	42.90	0	0.00	42.85	12	4,621	0.26%
2023/11/14	2	42.55	2	42.60	42.45	0	4,634	0.00%
2023/11/13	2	42.03	3	42.42	41.95	-1	4,648	-0.02%
2023/11/10	1.1	42.11	24	42.12	42.00	-22.9	4,661	-0.49%
2023/11/09	6	43.35	1	43.65	43.10	5	4,665	0.11%
2023/11/08	0	0.00	2	44.08	44.10	-2	4,690	-0.04%
2023/11/07	0	0.00	1.4	44.20	43.85	-1.4	4,720	-0.03%
2023/11/06	16	44.66	0	0.00	44.75	16	4,740	0.34%
2023/11/03	0	0.00	17	44.04	43.90	-17	4,744	-0.36%
2023/11/02	2	42.55	6	42.53	43.10	-4	4,765	-0.08%
2023/11/01	4.1	42.46	5	42.88	42.20	-0.9	4,770	-0.02%
2023/10/31	0.1	43.29	1	42.85	42.85	-0.9	4,780	-0.02%
2023/10/30	1	44.00	1	44.80	43.85	0	4,803	0.00%
2023/10/27	0.1	44.60	3	44.25	44.10	-2.9	4,851	-0.06%
2023/10/26	18	44.67	12	45.36	44.50	6	4,920	0.12%
2023/10/25	0	44.90	1	45.00	44.90	-1	4,911	-0.02%
2023/10/24	2.3	44.22	3	43.98	44.60	-0.7	4,945	-0.01%
2023/10/23	3.1	44.03	1	43.90	43.80	2.1	4,960	0.04%
2023/10/19	0	0.00	7	45.48	45.30	-7	5,050	-0.14%
2023/10/18	5.1	45.33	0	0.00	45.10	5.1	5,233	0.10%
2023/10/17	24	47.57	11	48.85	46.80	13	5,361	0.24%
2023/10/16	23	49.22	23	50.08	49.00	0	5,390	0.00%
2023/10/13	13	49.31	9	49.86	49.20	4	5,402	0.07%
2023/10/12	17.4	49.66	29	49.26	49.80	-11.6	5,441	-0.21%
2023/10/11	29	49.86	35.1	49.67	47.80	-6.1	5,406	-0.11%
2023/10/06	1	46.80	1	47.85	46.80	0	5,341	0.00%
2023/10/05	1.1	47.11	5	47.08	47.00	-3.9	5,374	-0.07%
2023/10/04	9	46.71	10	47.13	46.70	-1	5,434	-0.02%
2023/10/03	25.1	47.84	3	47.83	47.75	22.1	5,474	0.40%
2023/09/27	9	46.59	19	46.37	46.75	-10	5,616	-0.18%
2023/09/26	3	47.45	0	0.00	46.60	3	5,687	0.05%
2023/09/25	3	48.25	9	48.21	48.00	-6	5,768	-0.10%
2023/09/22	5.5	47.64	5	47.82	47.75	0.5	5,805	0.01%
2023/09/21	13	46.53	13	47.13	46.30	0	5,947	0.00%
2023/09/20	1.2	48.32	3	48.40	48.15	-1.8	6,151	-0.03%
2023/09/19	18	49.90	17.9	49.75	48.85	0.1	6,177	0.00%
2023/09/18	19	52.04	8	51.14	50.80	11	6,181	0.18%
2023/09/15	17.5	50.42	7	51.43	50.10	10.5	6,195	0.17%
2023/09/14	2	51.75	3	52.27	52.30	-1	6,660	-0.02%
2023/09/13	8	52.38	9	52.87	52.10	-1	6,825	-0.01%
2023/09/12	49.1	54.09	44	54.51	53.50	5.1	6,822	0.07%
2023/09/11	117.4	56.47	134	56.10	54.60	-16.6	6,746	-0.25%	大買/大賣/
2023/09/08	41	54.84	37.3	54.62	54.50	3.7	6,355	0.06%
2023/09/07	4	53.45	3	52.97	52.30	1	6,241	0.02%
2023/09/06	3	52.80	1	53.00	53.00	2	6,346	0.03%
2023/09/05	12.3	53.17	5.1	53.49	52.50	7.2	6,383	0.11%
2023/09/04	19	54.28	16	54.01	53.80	3	6,478	0.05%
2023/09/01	59	54.74	57.5	54.31	54.50	1.5	6,551	0.02%
2023/08/31	49.1	55.10	42.7	54.86	53.70	6.4	6,488	0.10%
2023/08/30	43.2	52.90	36	52.95	53.20	7.2	6,492	0.11%
2023/08/29	90.7	52.73	91.3	52.70	52.90	-0.6	6,403	-0.01%
2023/08/28	79	54.52	83	53.98	56.50	-4	6,138	-0.07%
2023/08/25	77.6	52.32	118.8	52.05	51.40	-41.2	5,939	-0.69%	大賣/
2023/08/24	11	49.19	24.1	49.99	50.60	-13.1	5,646	-0.23%
2023/08/23	32	46.00	14	46.11	46.00	18	5,723	0.32%
2023/08/22	4	44.06	2	43.73	43.70	2	5,696	0.04%
2023/08/21	1	44.25	4	44.66	44.75	-3	5,826	-0.05%
2023/08/18	3	44.13	1	43.55	43.25	2	6,252	0.03%
2023/08/17	14	44.69	2	43.50	44.55	12	6,464	0.19%
2023/08/16	0	0.00	39	44.50	44.45	-39	6,777	-0.58%
2023/08/15	12	45.03	0	0.00	45.15	12	7,261	0.17%
2023/08/14	1.4	44.70	1	44.75	44.50	0.4	7,836	0.01%
2023/08/11	6	45.02	9	45.25	44.50	-3	8,123	-0.04%
2023/08/10	1.1	47.35	4	46.60	46.10	-2.9	8,183	-0.04%
2023/08/09	0	0.00	4	48.68	48.10	-4	8,265	-0.05%
2023/08/08	6	49.40	4	48.98	48.30	2	8,409	0.02%
2023/08/07	7	48.46	4	48.10	48.90	3	8,638	0.03%
2023/08/04	1.3	48.68	2	48.45	48.80	-0.7	8,880	-0.01%
2023/08/02	21	49.00	20	49.58	48.00	1	9,120	0.01%
2023/08/01	11	49.38	12	49.62	49.90	-1	9,386	-0.01%
2023/07/31	21.4	49.34	20	49.59	49.05	1.4	9,629	0.01%
2023/07/28	12	47.19	1	47.60	47.60	11	9,922	0.11%
2023/07/27	4.1	47.99	5	48.07	47.95	-0.9	10,568	-0.01%
2023/07/26	2	47.38	5	47.61	47.30	-3	10,973	-0.03%
2023/07/25	19	47.40	1	47.80	47.20	18	11,911	0.15%
2023/07/24	27.1	48.12	18	48.90	48.00	9.1	12,295	0.07%
2023/07/21	49.1	52.06	28.1	52.20	50.50	21.1	12,847	0.16%
2023/07/20	27.1	50.50	17	50.75	51.70	10.1	13,005	0.08%
2023/07/19	7	47.99	7	48.34	47.40	0	13,115	0.00%
2023/07/18	21	49.35	82.6	48.31	48.20	-61.6	13,519	-0.46%
2023/07/17	4	49.94	2	50.79	50.50	2	13,914	0.01%
2023/07/14	22	51.41	43.1	50.95	50.20	-21.1	14,757	-0.14%
2023/07/13	5.2	52.37	39.3	52.74	51.70	-34.1	15,312	-0.22%
2023/07/12	2	53.80	6	53.62	53.30	-4	15,538	-0.03%
2023/07/11	36.4	54.65	10.3	55.28	54.20	26.1	16,207	0.16%
2023/07/10	9.2	57.04	2	55.85	55.80	7.2	16,922	0.04%
2023/07/07	16.1	57.25	4	57.13	56.90	12.1	17,515	0.07%
2023/07/06	4.1	59.32	4	59.10	58.70	0.1	17,711	0.00%
2023/07/05	14	60.19	6.9	60.77	59.70	7.1	17,855	0.04%
2023/07/04	9	61.14	17	62.15	60.50	-8	17,867	-0.04%
2023/07/03	14	61.19	14	61.65	61.80	0	18,032	0.00%
2023/06/30	16	62.24	25	61.80	62.00	-9	17,983	-0.05%
2023/06/29	36.3	62.19	38	62.08	62.60	-1.7	18,010	-0.01%
2023/06/28	27	61.08	44.2	61.10	61.70	-17.2	17,929	-0.10%
2023/06/27	16.5	58.75	23	58.87	57.60	-6.5	18,154	-0.04%
2023/06/26	16.3	59.48	30	59.92	59.90	-13.7	18,888	-0.07%
2023/06/21	43.3	60.78	38	61.32	60.70	5.3	19,007	0.03%
2023/06/20	144.3	62.54	99.2	62.33	61.50	45.1	19,075	0.24%	大買/
2023/06/19	20.1	60.61	45.8	59.25	62.20	-25.7	18,614	-0.14%
2023/06/16	30.2	57.90	10	57.44	56.60	20.2	18,545	0.11%
2023/06/15	4.1	57.18	7	56.94	57.20	-2.9	18,673	-0.02%
2023/06/14	11	57.24	4.1	56.64	56.00	6.9	18,739	0.04%
2023/06/13	7.6	57.11	14	56.64	57.10	-6.4	18,802	-0.03%
2023/06/12	32.6	58.42	20.5	58.72	56.70	12.1	18,943	0.06%
2023/06/09	5.3	61.85	4.3	61.54	61.60	1	19,089	0.01%
2023/06/08	11	62.25	36.1	63.13	61.60	-25.1	19,176	-0.13%
2023/06/07	20.3	62.49	9.4	62.53	61.70	10.8	19,269	0.06%
2023/06/06	14.2	61.49	11.3	61.25	61.80	2.9	19,951	0.01%
2023/06/05	37.4	62.93	35.3	63.15	61.20	2.1	20,384	0.01%
2023/06/02	29	61.07	17.2	61.30	60.70	11.8	20,272	0.06%
2023/06/01	8	60.50	7	61.36	61.30	1	20,600	0.00%
2023/05/31	9.2	60.93	14	60.54	60.70	-4.8	20,610	-0.02%
2023/05/30	51.4	60.65	46.3	61.15	60.00	5.1	20,575	0.02%
2023/05/29	31.5	61.76	43.2	61.38	61.20	-11.7	20,462	-0.06%
2023/05/26	14	59.00	27.7	59.47	58.60	-13.7	20,319	-0.07%
2023/05/25	51.2	60.93	45.8	61.79	60.70	5.4	20,353	0.03%
2023/05/24	92.1	64.28	100.6	64.27	63.20	-8.5	20,597	-0.04%
2023/05/23	63	62.03	43	61.45	62.30	20	20,605	0.10%
2023/05/22	61.6	61.81	65.1	61.98	61.30	-3.6	20,578	-0.02%
2023/05/19	177.6	60.97	157.1	61.02	60.30	20.5	20,721	0.10%	大買/大賣/
2023/05/18	119.3	59.81	85	59.85	59.80	34.3	20,418	0.17%	大買/
2023/05/17	26	55.84	30	56.10	58.30	-4	20,089	-0.02%
2023/05/16	7	53.51	5	53.96	53.00	2	20,557	0.01%
2023/05/15	14	53.66	17	53.48	53.70	-3	21,686	-0.01%
2023/05/12	22	55.20	41.1	54.71	54.90	-19.1	21,861	-0.09%
2023/05/11	55	55.93	71.7	55.75	55.20	-16.7	21,814	-0.08%
2023/05/10	52.5	58.50	54	58.59	57.50	-1.5	21,569	-0.01%
2023/05/09	49.1	58.68	59.1	59.05	58.30	-10	21,331	-0.05%
2023/05/08	35.2	60.22	30	60.47	61.00	5.2	21,109	0.02%
2023/05/05	98.6	62.81	98.8	63.13	62.70	-0.2	20,839	0.00%
2023/05/04	172.8	64.75	117	64.67	64.10	55.8	20,632	0.27%	大買/大賣/
2023/05/03	184.1	66.48	217.2	66.28	65.80	-33.1	20,413	-0.16%	大買/大賣/
2023/05/02	168.6	65.57	170.7	65.54	64.50	-2.1	19,817	-0.01%	大買/大賣/
2023/04/28	217.6	66.63	197.9	66.78	64.10	19.7	19,398	0.10%	大買/大賣/
2023/04/27	79	60.57	174.4	60.80	62.50	-95.4	18,447	-0.52%	大賣/
2023/04/26	136.8	61.27	59.8	62.54	56.90	76.9	18,037	0.43%	大買/
2023/04/25	27	56.42	133.2	59.26	59.40	-106.2	17,435	-0.61%	大賣/鉅額交易
2023/04/24	19.1	54.42	16.3	54.72	54.00	2.9	17,110	0.02%
2023/04/21	96.5	53.63	89.3	52.76	52.50	7.2	16,943	0.04%
2023/04/20	101.6	56.10	118.3	56.55	54.00	-16.7	16,522	-0.10%	大買/大賣/
2023/04/19	250.2	57.80	187.1	57.13	58.40	63.1	16,072	0.39%	大買/大賣/
2023/04/18	280	55.61	54.4	56.53	57.30	225.6	15,184	1.49%	大買/鉅額交易
2023/04/17	58	50.79	82	48.74	52.10	-24	14,662	-0.16%
2023/04/14	183.6	47.78	150	47.75	47.45	33.6	14,416	0.23%	大買/大賣/
2023/04/13	108.7	44.44	152.4	44.73	46.35	-43.7	13,757	-0.32%	大買/大賣/
2023/04/12	76.3	42.22	86	42.26	42.15	-9.7	13,135	-0.07%
2023/04/11	30	40.69	34.1	41.71	40.40	-4.1	12,524	-0.03%
2023/04/10	47	40.73	22	40.72	40.45	25	12,329	0.20%
2023/04/07	39.3	39.67	33	39.74	39.60	6.3	12,213	0.05%
2023/04/06	37.1	40.13	38	40.00	40.20	-0.9	12,267	-0.01%
2023/03/31	2	38.87	1	38.70	38.65	1	12,104	0.01%
2023/03/30	7	39.03	19	39.05	39.05	-12	12,142	-0.10%
2023/03/29	59	38.75	59	39.05	38.70	0	12,159	0.00%
2023/03/28	64.4	39.88	66.7	40.23	39.35	-2.4	12,182	-0.02%
2023/03/27	183.1	41.86	93.4	42.34	41.40	89.7	11,900	0.75%	大買/
2023/03/24	10	39.04	14	38.99	39.35	-4	11,163	-0.04%
2023/03/23	14	38.82	17	38.97	38.60	-3	11,081	-0.03%
2023/03/22	5.1	38.15	5	37.86	37.75	0.1	10,907	0.00%
2023/03/21	16	38.59	28	38.48	38.05	-12	10,849	-0.11%
2023/03/20	21.1	38.96	22.1	39.12	38.70	-1	10,723	-0.01%
2023/03/17	6	38.09	14	38.31	38.30	-8	10,538	-0.08%
2023/03/16	63.2	37.15	66	37.20	37.00	-2.8	10,416	-0.03%
2023/03/15	33.2	38.24	28	38.20	38.20	5.2	10,338	0.05%
2023/03/14	39.6	38.27	40	38.70	37.80	-0.4	10,137	0.00%
2023/03/13	35.3	36.55	49	35.98	36.75	-13.7	9,905	-0.14%
2023/03/10	98.4	36.90	699.1	37.68	36.45	-600.7	9,787	-6.14%	大賣/鉅額交易
2023/03/09	786.1	38.89	203.1	39.91	38.50	583	9,602	6.07%	大買/大賣/鉅額交易
2023/03/08	96.1	37.36	106.5	37.40	38.50	-10.4	9,680	-0.11%	大賣/
2023/03/07	31	34.84	30	34.31	35.00	1	9,848	0.01%
2023/03/06	37	34.44	56.2	34.29	34.15	-19.2	10,120	-0.19%
2023/03/03	14	32.95	7	33.06	32.60	7	10,436	0.07%
2023/03/02	1	32.60	1	32.50	32.65	0	10,829	0.00%
2023/03/01	3.1	32.41	2	32.45	32.25	1.1	10,872	0.01%
2023/02/24	5	32.72	6.3	33.03	32.25	-1.3	10,950	-0.01%
2023/02/23	28	33.44	26	33.54	33.45	2	10,869	0.02%
2023/02/22	103.3	33.82	104.1	33.55	33.60	-0.8	10,759	-0.01%	大買/大賣/
2023/02/21	110.4	34.53	101	33.97	33.45	9.4	10,389	0.09%	大買/大賣/
2023/02/20	61.1	32.79	53	32.55	32.60	8	9,946	0.08%
2023/02/17	65.7	33.12	81.2	33.33	32.75	-15.4	9,760	-0.16%
2023/02/16	42	31.56	18.8	31.75	31.90	23.2	9,293	0.25%
2023/02/15	185.1	31.54	205.2	31.74	31.40	-20.2	9,115	-0.22%	大買/大賣/
2023/02/14	195.5	32.59	184.1	32.40	32.05	11.4	8,870	0.13%	大買/大賣/
2023/02/13	138.4	32.30	131.2	32.65	34.00	7.2	8,104	0.09%	大買/大賣/
2023/02/10	106	30.79	123.1	30.91	31.00	-17	6,924	-0.25%	大買/大賣/
2023/02/09	140.1	28.41	102	28.02	28.20	38.1	6,684	0.57%	大買/大賣/
2023/02/08	1	27.70	0	0.00	27.15	1	6,705	0.01%
2023/02/07	0	0.00	1	27.65	27.45	-1	6,813	-0.01%
2023/02/06	1	27.50	0	0.00	27.40	1	6,822	0.01%
2023/02/03	2	27.75	1	27.55	27.50	1	6,810	0.01%
2023/02/02	10	28.65	15	28.20	27.70	-5	6,800	-0.07%
2023/02/01	14	28.04	9.6	28.07	28.20	4.4	6,733	0.07%
2023/01/31	8	26.78	3	27.13	27.25	5	6,598	0.08%
2023/01/30	0	0.00	15.2	25.88	26.25	-15.2	6,548	-0.23%
2023/01/17	1	25.60	0	0.00	25.45	1	6,542	0.02%
2023/01/16	0	0.00	4	25.20	25.60	-4	6,572	-0.06%
2023/01/13	0	25.25	0	0.00	25.10	0	6,595	0.00%
2023/01/12	18.2	25.55	4	25.65	25.20	14.2	6,660	0.21%
2023/01/11	17	26.06	18	26.28	25.70	-1	6,657	-0.02%
2023/01/10	1	25.80	1	25.65	25.60	0	6,594	0.00%
2023/01/09	1	26.40	1.1	26.53	26.50	-0.1	6,593	0.00%
2023/01/06	13	26.60	10	26.60	26.35	3	6,604	0.05%
2023/01/05	10.1	26.73	8	26.71	26.65	2.1	6,652	0.03%
2023/01/04	3	26.37	2	26.45	26.25	1	6,630	0.02%
2023/01/03	25	26.20	25	25.94	26.30	0	6,666	0.00%
2022/12/30	1	26.65	7	26.83	26.00	-6	6,684	-0.09%
2022/12/29	1	25.55	1	25.35	25.40	0	6,549	0.00%
2022/12/28	1	26.00	0	0.00	25.40	1	6,584	0.02%
2022/12/27	3	26.92	3	26.67	26.30	0	6,560	0.00%
2022/12/26	6	26.78	3	26.92	26.50	3	6,524	0.05%
2022/12/23	12	26.47	8	26.46	27.00	4	6,435	0.06%
2022/12/22	3	26.75	3.1	26.57	26.50	-0.1	6,403	0.00%
2022/12/21	2.1	26.53	6	26.10	26.50	-4	6,402	-0.06%
2022/12/20	6.1	28.27	27	28.67	26.60	-21	6,377	-0.33%
2022/12/19	6.1	29.73	2	30.58	29.40	4.1	6,299	0.06%
2022/12/16	5	31.14	1	31.49	32.65	4	6,244	0.06%
2022/12/15	4	30.24	8	31.44	32.55	-4	6,330	-0.06%
2022/12/14	0	29.40	3	29.30	29.60	-3	6,506	-0.05%
2022/12/12	0	29.60	5	29.65	29.50	-5	6,744	-0.07%
2022/12/09	0	0.00	3	30.25	30.15	-3	7,036	-0.04%
2022/12/08	1	30.80	2	30.45	30.40	-1	7,450	-0.01%
2022/12/07	3.2	30.65	3	31.38	30.70	0.2	8,365	0.00%
2022/12/06	21	31.86	6	31.65	31.60	15	8,649	0.17%
2022/12/05	9	32.93	9	32.76	32.00	0	8,907	0.00%
2022/12/02	6	32.28	9	31.96	31.85	-3	8,859	-0.03%
2022/12/01	5	32.03	22	31.77	31.65	-17	8,835	-0.19%
2022/11/30	607	34.34	315.2	33.25	31.90	291.8	8,853	3.30%	大買/大賣/鉅額交易
2022/11/29	187	31.89	170.3	31.53	32.85	16.7	8,007	0.21%	大買/大賣/
2022/11/28	43	28.98	56.4	28.85	29.90	-13.4	7,308	-0.18%
2022/11/25	138	27.77	206	27.39	27.20	-68	6,873	-0.99%	大買/大賣/
2022/11/24	179.4	26.27	45	25.24	27.00	134.4	6,164	2.18%	大買/鉅額交易
2022/11/23	292	24.55	293	24.55	24.55	-1	5,661	-0.02%	大買/大賣/
2022/11/22	5	22.29	5	22.03	22.35	0	5,608	0.00%
2022/11/21	1	20.60	4	20.54	20.35	-3	5,631	-0.05%
2022/11/18	5	21.15	3	21.35	20.85	2	5,650	0.04%
2022/11/17	0	20.75	4	20.70	20.85	-4	5,643	-0.07%
2022/11/16	2	20.35	3	20.40	20.25	-1	5,639	-0.02%
2022/11/15	3	20.85	5	20.38	20.60	-2	5,639	-0.04%
2022/11/14	5	20.51	4.1	20.50	20.40	0.9	5,676	0.02%
2022/11/11	4.1	20.09	2	20.30	20.00	2.1	5,944	0.04%
2022/11/10	0	0.00	1	19.95	20.10	-1	6,038	-0.02%
2022/11/09	0	21.30	2	20.45	20.45	-2	6,041	-0.03%
2022/11/08	17	20.79	7	20.44	20.35	10	6,044	0.17%
2022/11/07	3	20.90	4	20.50	20.35	-1	6,059	-0.02%
2022/11/04	15	21.06	8	21.04	20.85	7	6,063	0.12%
2022/11/03	7	20.49	13	20.20	20.85	-6	5,986	-0.10%
2022/11/02	7	19.42	3	19.55	19.45	4	5,923	0.07%
2022/11/01	7	19.06	7	19.06	19.05	0	5,975	0.00%
2022/10/31	1	18.50	1.2	18.50	18.55	-0.2	5,994	0.00%
2022/10/27	1	18.45	1	18.40	18.40	0	6,076	0.00%
2022/10/26	2	18.10	30	18.03	18.05	-28	6,295	-0.45%
2022/10/24	0	0.00	43	18.95	18.70	-43	6,436	-0.67%
2022/10/21	8.2	18.11	5	18.90	17.95	3.2	6,428	0.05%
2022/10/20	7	18.56	24	19.07	18.55	-17	6,462	-0.26%
2022/10/19	9	18.76	0	18.60	18.50	9	6,701	0.13%
2022/10/18	1	18.95	0	0.00	18.80	1	6,758	0.01%
2022/10/17	0	0.00	6	18.93	19.05	-6	6,783	-0.09%
2022/10/14	1.1	19.54	19	19.45	18.95	-17.9	6,895	-0.26%
2022/10/13	48	19.37	7	19.94	18.70	41	6,973	0.59%
2022/10/12	53	20.24	55	20.52	20.45	-2	7,045	-0.03%
2022/10/11	68	21.86	5	22.07	21.55	63	7,241	0.87%
2022/10/07	0	0.00	0.1	24.40	23.90	-0.1	7,695	0.00%
2022/10/06	1	24.30	3	23.90	24.30	-2	7,751	-0.03%
2022/10/05	4	24.39	0	0.00	24.00	4	7,845	0.05%
2022/10/04	5	24.69	3	24.00	24.75	2	7,860	0.03%
2022/10/03	19	24.02	19	23.79	23.85	0	7,884	0.00%
2022/09/30	30	24.19	27	24.40	24.55	3	7,895	0.04%
2022/09/29	8	24.86	16	25.04	24.85	-8	7,863	-0.10%
2022/09/28	23	25.31	34	24.14	24.00	-11	7,821	-0.14%
2022/09/27	38	25.79	28	25.99	25.95	10	7,758	0.13%
2022/09/26	2	26.35	17.2	26.75	25.85	-15.2	7,702	-0.20%
2022/09/23	13.1	27.52	13.1	27.60	27.10	0	7,641	0.00%
2022/09/22	19.2	28.53	20.2	28.88	28.10	-1	7,556	-0.01%
2022/09/21	32	29.09	41	28.89	28.85	-9	7,438	-0.12%
2022/09/20	13	28.03	17	27.76	28.25	-4	7,217	-0.06%
2022/09/19	56	27.67	63	27.52	27.60	-7	7,113	-0.10%
2022/09/16	94.2	28.73	99.1	28.91	28.30	-4.9	7,026	-0.07%
2022/09/15	82	29.90	76.6	29.70	30.00	5.4	6,993	0.08%
2022/09/14	185.1	28.85	223.3	29.00	29.90	-38.1	7,350	-0.52%	大買/大賣/
2022/09/13	74.1	27.87	119.6	27.84	28.15	-45.5	6,994	-0.65%	大賣/
2022/09/12	107.1	25.50	215.7	25.47	25.60	-108.6	6,815	-1.59%	大買/大賣/鉅額交易
2022/09/08	0	0.00	8	23.04	23.30	-8	6,664	-0.12%
2022/09/07	2	22.30	152	22.10	22.25	-150	6,678	-2.25%	大賣/鉅額交易
2022/09/06	17	23.74	24	23.30	22.60	-7	6,658	-0.11%
2022/09/05	262	24.05	104	24.38	23.20	158	6,560	2.41%	大買/大賣/鉅額交易
2022/09/02	0	0.00	1	22.75	23.00	-1	6,464	-0.02%
2022/09/01	2	22.75	0	0.00	22.70	2	6,453	0.03%
2022/08/31	1	23.30	0	0.00	23.00	1	6,438	0.02%
2022/08/30	2	22.90	3	23.10	23.20	-1	6,425	-0.02%
2022/08/29	5	23.05	3	22.82	22.80	2	6,412	0.03%
2022/08/26	13	24.25	22	24.33	24.15	-9	6,367	-0.14%
2022/08/25	6	23.62	4	23.45	23.40	2	6,221	0.03%
2022/08/24	6	23.39	9	23.42	23.50	-3	6,181	-0.05%
2022/08/23	1	22.50	2.3	22.55	22.50	-1.3	6,139	-0.02%
2022/08/22	0	0.00	1	23.00	22.95	-1	6,117	-0.02%
2022/08/19	3	23.85	30	23.83	23.40	-27	6,094	-0.44%
2022/08/18	19	24.08	13	24.08	23.60	6	6,037	0.10%
2022/08/17	79	23.74	105	23.39	23.75	-26	5,752	-0.45%	大賣/
2022/08/16	7	21.81	1	21.90	21.60	6	5,634	0.11%
2022/08/15	12	21.77	0.1	21.80	21.65	11.9	5,614	0.21%
2022/08/12	1.3	21.59	3	21.72	21.70	-1.7	5,591	-0.03%
2022/08/11	2	22.40	8	22.31	22.40	-6	5,530	-0.11%
2022/08/10	11	22.78	20	22.79	22.70	-9	5,480	-0.16%
2022/08/09	2	24.05	12	24.19	23.35	-10	5,424	-0.18%
2022/08/08	8	23.59	23	24.12	23.75	-15	5,361	-0.28%
2022/08/05	6	23.24	2	23.43	23.25	4	5,279	0.08%
2022/08/04	42	22.91	7.1	23.11	23.05	35	5,236	0.67%
2022/08/03	22	23.33	21.1	24.08	23.50	0.9	5,176	0.02%
2022/08/02	58	24.80	56	24.29	23.65	2	5,108	0.04%
2022/08/01	14.1	24.11	16	24.13	24.05	-1.9	4,870	-0.04%
2022/07/29	3	23.30	18.1	23.06	23.35	-15.1	4,745	-0.32%
2022/07/28	5.1	22.72	5	22.65	22.45	0.1	4,686	0.00%
2022/07/27	10	22.48	7	22.58	22.55	3	4,650	0.06%
2022/07/26	102.6	24.42	114	24.29	23.05	-11.4	4,571	-0.25%	大買/大賣/
2022/07/25	4	22.26	11	22.62	23.35	-7	4,250	-0.16%
2022/07/22	8.1	22.96	3	22.92	22.75	5.1	4,169	0.12%
2022/07/21	17	23.23	35.1	23.02	23.00	-18.1	4,118	-0.44%
2022/07/20	22	22.66	20	22.62	22.65	2	3,968	0.05%
2022/07/19	14.1	23.11	80	23.12	23.25	-65.9	3,864	-1.71%
2022/07/18	112	25.12	135.2	24.29	23.50	-23.2	3,715	-0.63%	大買/大賣/
2022/07/15	161.2	23.99	202.3	24.52	23.50	-41.1	3,427	-1.20%	大買/大賣/
2022/07/14	128	24.19	86.6	24.18	24.20	41.4	2,901	1.43%	大買/
2022/07/13	95	21.97	116	22.00	22.00	-21	2,770	-0.76%	大賣/
2022/07/12	50	20.37	11	20.05	20.00	39	2,652	1.47%
2022/07/11	6	21.40	13	20.98	21.30	-7	2,580	-0.27%
2022/07/08	2	20.63	0	0.00	20.80	2	2,541	0.08%
2022/07/07	1	19.50	4	19.48	19.80	-3	2,490	-0.12%
2022/07/06	0	0.00	0.1	19.51	18.80	-0.1	2,471	0.00%
2022/07/05	0.3	19.08	0	0.00	19.75	0.3	2,454	0.01%
2022/07/04	0	0.00	32	18.08	19.20	-32	2,431	-1.32%
2022/07/01	5.2	18.43	0	0.00	18.05	5.2	2,399	0.22%
2022/06/29	31	19.60	7	19.67	19.55	24	2,327	1.03%
2022/06/28	0	0.00	7	21.16	20.00	-7	2,297	-0.30%
2022/06/27	1	20.90	1	20.80	20.90	0	2,248	0.00%
2022/06/24	5.1	20.68	9	20.81	20.60	-3.9	2,216	-0.18%
2022/06/23	139	20.77	142	20.93	20.45	-3	2,173	-0.14%	大買/大賣/
2022/06/22	300	20.94	279	20.94	21.85	21	1,885	1.11%	大買/大賣/
2022/06/21	188	18.96	185	19.93	20.70	3	1,095	0.27%	大買/大賣/
2022/06/20	260	18.84	243.1	18.84	18.85	16.9	513	3.30%	大買/大賣/
2022/06/17	328	17.12	332.9	17.11	17.15	-4.9	363	-1.34%	大買/大賣/
2022/06/16	2	15.63	1	15.45	15.60	1	221	0.45%
2022/06/15	1	15.00	0	0.00	14.95	1	176	0.57%
2022/06/14	0	0.00	30	14.76	14.75	-30	174	-17.17%
2022/06/10	1	15.05	0.2	15.20	15.05	0.8	173	0.47%
2022/06/09	0.1	14.86	0	0.00	14.80	0.1	169	0.08%
2022/06/08	0.1	15.00	0	0.00	14.95	0.1	165	0.06%
2022/06/07	0	0.00	3	15.05	15.05	-3	161	-1.86%
2022/06/06	3	15.42	0.1	15.45	15.25	2.9	159	1.82%
2022/06/02	0	15.05	2	15.00	15.00	-2	154	-1.28%
2022/06/01	1	14.95	2	14.90	14.80	-1	153	-0.65%
2022/05/31	0	14.78	0	0.00	14.70	0	152	0.02%
2022/05/30	0.1	14.90	0	0.00	14.65	0.1	152	0.07%
2022/05/27	30	14.94	1	14.95	14.65	29	150	19.22%
2022/05/26	0	14.70	0	0.00	14.60	0	150	0.01%
2022/05/24	0	14.50	0	0.00	14.40	0	152	0.00%
2022/05/19	1	14.15	0	0.00	14.25	1	155	0.64%
2022/05/18	0	14.45	0	0.00	14.15	0	160	0.01%
2022/05/17	1	14.30	0	0.00	14.30	1	172	0.58%
2022/05/16	0	0.00	1	14.25	14.30	-1	180	-0.55%
2022/05/09	0	14.05	0	0.00	14.10	0	181	0.00%
2022/05/04	0.4	14.20	0	0.00	14.10	0.4	177	0.24%
2022/04/29	0	14.65	0	0.00	14.55	0	171	0.00%
2022/04/26	1	15.30	1	14.85	14.85	0	170	0.00%
2022/04/25	5.1	14.71	10	14.96	15.10	-4.9	167	-2.94%
2022/04/22	10.1	15.08	0	0.00	15.10	10.1	163	6.17%
2022/04/21	0	15.00	2	14.80	14.70	-2	160	-1.25%
2022/04/20	0	15.17	0	0.00	14.90	0	160	0.00%
2022/04/19	2	14.77	0	0.00	15.00	2	158	1.28%
2022/04/18	1	14.51	0	0.00	14.50	1	155	0.66%
2022/04/15	0.1	15.05	0	0.00	14.80	0.1	153	0.07%
2022/04/14	0	0.00	5	14.90	15.15	-5	143	-3.49%
2022/04/13	0	14.25	0	0.00	14.25	0	114	0.01%
2022/04/12	0	0.00	0.1	14.10	14.10	-0.1	114	-0.05%
2022/04/11	0.1	14.25	0	0.00	14.05	0.1	114	0.10%
2022/04/07	0	14.20	0	0.00	14.20	0	114	0.01%
2022/04/06	0.2	14.20	0	0.00	14.20	0.2	115	0.19%
2022/04/01	0	14.10	0	0.00	14.10	0	116	0.00%
2022/03/31	0	14.30	0	0.00	14.10	0	119	0.03%
2022/03/29	0	14.20	0	0.00	14.10	0	131	0.03%
2022/03/24	0.1	14.20	0	0.00	14.05	0.1	129	0.06%
2022/03/23	0	14.20	0	0.00	14.15	0	129	0.02%
2022/03/22	0.4	14.26	0	0.00	14.15	0.4	130	0.29%
2022/03/21	0	14.38	0	0.00	14.25	0	130	0.03%
2022/03/18	0	14.25	0	0.00	14.30	0	132	0.00%
2022/03/15	0	14.15	0	0.00	14.05	0	143	0.03%
2022/03/14	0	14.20	0	0.00	14.25	0	143	0.02%
2022/03/10	0	14.75	0	0.00	14.50	0	143	0.00%
2022/03/09	0.1	14.40	0	0.00	14.35	0.1	145	0.04%
2022/03/08	2.1	14.07	0	0.00	14.00	2.1	148	1.43%
2022/03/07	1.1	14.46	0	0.00	14.45	1.1	145	0.74%
2022/03/03	0	14.95	0	0.00	14.90	0	148	0.03%
2022/03/02	0.2	14.85	0	0.00	14.75	0.2	151	0.13%
2022/03/01	2.4	14.87	6	14.80	14.70	-3.6	157	-2.28%
2022/02/25	0	14.50	2	14.45	14.50	-2	158	-1.25%
2022/02/24	2	14.80	0	0.00	14.30	2	159	1.26%
2022/02/23	1	14.90	0	0.00	15.05	1	158	0.63%
2022/02/22	1	15.10	3	14.98	14.85	-2	162	-1.23%
2022/02/21	1	15.45	0	0.00	15.10	1	170	0.59%
2022/02/18	0.2	15.50	0	0.00	15.40	0.2	181	0.08%
2022/02/17	1	15.50	9	15.48	15.35	-8	235	-3.40%
2022/02/16	4	15.09	1	15.10	15.15	3	224	1.33%
2022/02/11	0	0.00	2	14.70	14.90	-2	243	-0.82%
2022/02/09	0	14.85	0	0.00	14.80	0	258	0.02%
2022/02/08	8	14.85	0	0.00	14.85	8	263	3.04%
2022/02/07	0.2	14.70	0	0.00	14.75	0.2	267	0.06%
2022/01/26	8	14.16	0	0.00	14.15	8	268	2.99%
2022/01/25	2	14.35	2	14.10	14.10	0	271	0.01%
2022/01/24	0	14.30	1	14.20	14.35	-1	270	-0.35%
2022/01/21	1	14.20	7	14.38	14.25	-6	271	-2.21%
2022/01/20	0	14.60	2	14.45	14.70	-2	271	-0.73%
2022/01/19	0	0.00	1	14.50	14.50	-1	271	-0.37%
2022/01/18	0	14.70	1	14.50	14.55	-1	271	-0.36%
2022/01/17	0	0.00	1	14.55	14.55	-1	271	-0.37%
2022/01/14	1	14.55	1	14.60	14.60	0	273	0.00%
2022/01/13	6	14.65	1	14.70	14.75	5	275	1.82%
2022/01/12	1	14.75	0	0.00	14.85	1	277	0.36%
2022/01/11	0	0.00	1	14.80	14.80	-1	277	-0.36%
2022/01/10	1	15.00	0	0.00	15.05	1	277	0.36%
2022/01/07	2	14.85	1	14.75	14.80	1	277	0.36%
2022/01/06	4	14.90	4	14.86	14.95	0	275	0.00%
2022/01/05	0	0.00	3	14.83	14.85	-3	275	-1.09%
2022/01/04	0	0.00	1	14.90	14.85	-1	275	-0.36%
2022/01/03	0.2	15.16	0	0.00	14.90	0.2	275	0.09%
2021/12/29	1	15.00	0	0.00	14.95	1	276	0.36%
2021/12/28	1	15.00	2	14.90	14.90	-1	294	-0.34%
2021/12/23	1	15.30	9	15.32	15.20	-8	326	-2.45%
2021/12/20	0	0.00	1	14.80	14.90	-1	315	-0.32%
2021/12/10	0	15.00	0	0.00	14.80	0	309	0.00%
2021/12/09	0	15.10	0	0.00	14.90	0	309	0.00%
2021/12/08	0	14.80	0	0.00	14.80	0	305	0.01%
2021/12/07	0	14.80	0	0.00	14.75	0	306	0.01%
2021/12/06	0.3	14.90	0	0.00	14.70	0.3	305	0.10%
2021/12/02	0	14.50	0	0.00	14.45	0	303	0.01%
2021/11/29	0.5	14.65	0	0.00	14.70	0.5	306	0.16%
2021/11/26	0	15.20	19	14.87	14.85	-19	304	-6.24%
2021/11/25	5	15.15	18	15.25	15.25	-13	301	-4.31%
2021/11/24	0	15.15	0	0.00	15.15	0	295	0.00%
2021/11/22	1	14.80	0	0.00	15.15	1	293	0.34%
2021/11/19	1	15.10	0	0.00	15.15	1	289	0.35%
2021/11/18	1	15.50	0	0.00	15.20	1	286	0.35%
2021/11/17	1	15.75	0	0.00	15.90	1	277	0.36%
2021/11/16	18	16.59	19.2	16.59	16.10	-1.2	267	-0.45%
2021/11/12	19	15.22	1.1	15.59	15.20	17.9	210	8.50%
2021/11/11	18	15.15	0	0.00	15.15	18	196	9.14%
2021/11/05	0	0.00	0	14.50	14.50	0	238	-0.02%
2021/11/03	1	14.20	0.1	14.20	14.25	0.9	284	0.32%
2021/11/02	0	14.30	0	0.00	14.25	0	292	0.01%
2021/11/01	0.1	14.34	0	0.00	14.15	0.1	326	0.02%
2021/10/29	0.1	14.35	0	0.00	14.20	0.1	384	0.03%
2021/10/22	0	14.20	0	0.00	14.10	0	515	0.01%
2021/10/05	0	14.05	1	14.20	14.40	-1	652	-0.15%
2021/10/04	10.1	15.10	10	14.03	14.15	0.1	635	0.02%
2021/10/01	1	15.70	1	14.60	14.65	0	632	0.00%
2021/09/30	1	14.80	0	0.00	15.25	1	614	0.16%
2021/09/28	0	14.19	0	0.00	14.05	0	609	0.00%
2021/09/17	0.1	14.00	0	0.00	14.05	0.1	636	0.01%
2021/09/13	0.3	13.95	0	0.00	13.85	0.3	644	0.04%
2021/09/03	0.1	14.20	0	0.00	14.10	0.1	657	0.01%
2021/08/31	1	14.15	0	0.00	14.20	1	663	0.15%
2021/08/24	0	14.00	0	0.00	14.20	0	753	0.00%
2021/08/17	1	14.00	0	0.00	13.85	1	758	0.14%
2021/08/16	2	14.40	0	0.00	14.25	2	755	0.26%
2021/08/11	1	14.45	7	14.50	15.05	-6	750	-0.80%
2021/08/09	1	15.15	2	15.15	15.15	-1	644	-0.16%
2021/08/06	0.1	15.35	0	0.00	15.10	0.1	642	0.01%
2021/08/04	6.2	16.10	0	0.00	15.95	6.2	610	1.01%
2021/08/03	2	15.30	0	0.00	15.20	2	557	0.36%
2021/08/02	1.2	16.19	1	16.50	15.70	0.2	544	0.03%
2021/07/30	5	16.63	1.2	15.90	15.85	3.8	530	0.71%
2021/07/29	0	0.00	2	16.10	16.95	-2	503	-0.40%
2021/07/28	1	16.28	5	14.45	15.95	-4	469	-0.84%
2021/07/27	4	16.15	0	0.00	14.95	4	442	0.90%
2021/07/26	10	15.57	6	15.58	15.70	4	395	1.01%
2021/07/22	0.1	13.84	0	0.00	13.90	0.1	343	0.02%
2021/07/21	1.5	13.82	0	0.00	13.65	1.5	348	0.43%
2021/07/19	0.1	14.11	0	0.00	14.10	0.1	347	0.04%
2021/07/13	0.1	14.10	0	0.00	14.05	0.1	380	0.03%
2021/07/12	0	14.00	0	0.00	14.00	0	383	0.01%
2021/07/08	0	14.10	0	0.00	14.15	0	406	0.01%
2021/07/07	0	14.10	0	0.00	14.00	0	500	0.01%
2021/07/05	0.1	14.47	0	0.00	14.40	0.1	504	0.02%
2021/07/02	0	0.00	1	14.70	14.40	-1	504	-0.20%
2021/07/01	0	0.00	1	14.50	14.70	-1	501	-0.20%
2021/06/30	0.1	14.00	0	0.00	13.95	0.1	489	0.01%
2021/06/29	0	0.00	2	14.20	13.90	-2	489	-0.41%
2021/06/28	2	14.05	0	0.00	14.10	2	490	0.41%
2021/06/25	0	13.90	0	0.00	13.95	0	488	0.00%
2021/06/24	0	14.00	0	0.00	13.90	0	486	0.00%
2021/06/23	0	0.00	28.1	14.04	13.90	-28.1	488	-5.76%
2021/06/22	0.1	14.15	0	0.00	14.15	0.1	488	0.02%
2021/06/21	0	13.80	0	0.00	13.90	0	487	0.00%
2021/06/16	0	14.00	0	0.00	13.70	0	493	0.01%
2021/06/15	0	14.06	0	0.00	14.05	0	500	0.01%
2021/06/11	0	14.25	1	14.35	14.15	-1	515	-0.19%
2021/06/10	10	14.25	0	0.00	14.25	10	578	1.73%
2021/06/08	2	14.75	1	15.00	14.80	1	578	0.17%
2021/06/07	2	14.50	2	14.65	14.75	0	573	0.00%
2021/06/04	3	14.78	11	14.77	15.00	-8	565	-1.42%
2021/06/03	2	14.55	2.1	14.51	14.55	-0.1	513	-0.02%
2021/06/01	0	13.30	0	0.00	13.30	0	487	0.00%
2021/05/28	0	0.00	0.1	13.10	13.60	-0.1	485	-0.02%
2021/05/27	0	12.50	0	0.00	12.55	0	481	0.00%
2021/05/26	0	12.60	0	0.00	12.50	0	481	0.00%
2021/05/24	10	12.40	0	0.00	12.40	10	494	2.02%
2021/05/13	0.1	12.60	0	0.00	12.45	0.1	488	0.03%
2021/05/12	0.1	13.30	0	0.00	12.50	0.1	484	0.02%
2021/05/11	0.3	13.80	0	0.00	13.80	0.3	473	0.06%
2021/05/10	0.1	14.05	10	13.85	13.85	-9.9	469	-2.12%
2021/05/07	0.1	14.00	0	0.00	13.85	0.1	467	0.03%
2021/05/04	0.1	14.50	2	13.60	13.65	-1.9	457	-0.42%
2021/05/03	2	14.25	0	0.00	14.20	2	449	0.45%
2021/04/27	1	14.65	0	0.00	14.65	1	425	0.24%
2021/04/26	0.1	14.70	0	0.00	14.60	0.1	420	0.01%
2021/04/22	1.1	14.98	1	14.75	14.35	0.1	414	0.02%
2021/04/21	3	14.60	3	14.60	14.60	0	394	0.00%
2021/04/20	3	14.68	3	14.80	14.80	0	389	0.00%
2021/04/19	3.1	14.75	3	14.80	14.85	0.1	382	0.02%
2021/04/16	1	14.60	0	0.00	14.85	1	383	0.26%
2021/04/15	10	14.85	4	14.70	14.85	6	377	1.59%
2021/04/08	0	0.00	10	13.80	13.80	-10	250	-3.99%
2021/04/06	0	14.10	0	0.00	13.95	0	248	0.01%
2021/03/23	0	14.00	0	0.00	13.80	0	238	0.02%
2021/03/22	0	0.00	1	13.85	14.00	-1	236	-0.42%
2021/03/16	68.2	14.85	67	14.85	14.00	1.2	205	0.59%
2021/03/15	1	13.41	0	0.00	13.50	1	143	0.72%
2021/03/12	0.1	13.50	0	0.00	13.45	0.1	140	0.05%
2021/03/02	0	13.70	0	0.00	13.40	0	158	0.02%
2021/02/24	0.1	13.15	0	0.00	13.25	0.1	148	0.06%
2021/01/21	2	12.50	0	0.00	12.35	2	180	1.11%
2021/01/11	0	13.20	0	0.00	13.10	0	178	0.02%
2021/01/06	2	13.25	0	0.00	13.15	2	175	1.14%
2020/12/25	0	13.50	0	0.00	13.45	0	164	0.02%
2020/12/15	0	13.55	0	0.00	13.45	0	163	0.02%
2020/12/01	0	13.60	0	0.00	13.60	0	145	0.03%
2020/11/24	0	13.30	0	0.00	13.20	0	143	0.03%
2020/11/13	0	0.00	64	13.19	13.20	-64	145	-44.03%
2020/10/27	1	13.00	0	0.00	13.00	1	124	0.80%
2020/10/26	0	0.00	16	12.98	13.00	-16	132	-12.12%
2020/10/22	1	13.00	0	0.00	13.00	1	134	0.74%
2020/10/19	1	13.15	0	0.00	13.15	1	134	0.74%
2020/10/16	1	13.10	0	0.00	13.10	1	132	0.76%
2020/10/08	1	13.35	0	0.00	13.35	1	134	0.75%
2020/09/30	0	13.25	0	0.00	13.15	0	137	0.03%
2020/09/29	1	13.25	0	0.00	13.25	1	137	0.72%
2020/09/23	0.2	13.80	0	0.00	13.70	0.2	141	0.14%
2020/09/21	1.2	13.73	0	0.00	13.70	1.2	142	0.84%
2020/09/18	0.2	14.00	0	0.00	13.85	0.2	141	0.14%
2020/09/16	0	0.00	14	13.80	13.85	-14	139	-10.02%
2020/09/11	0	14.00	0	0.00	13.80	0	138	0.03%
2020/09/01	0.2	14.20	0	0.00	13.95	0.2	180	0.08%
2020/08/21	0	0.00	2	13.78	14.10	-2	231	-0.86%
2020/08/07	2	13.25	0	0.00	13.25	2	217	0.92%
2020/07/17	0	14.50	0	0.00	14.30	0	195	0.00%
2020/06/30	5	15.25	5	15.15	15.05	0	193	0.00%
2020/06/23	0	0.00	1	15.20	15.15	-1	196	-0.51%
2020/06/11	0	0.00	8	15.24	15.15	-8	227	-3.52%
2020/06/10	2	15.80	0	0.00	15.85	2	224	0.89%
2020/06/09	1	16.45	0	0.00	16.25	1	224	0.45%
2020/06/08	5	17.08	0	0.00	16.85	5	227	2.20%
2020/06/05	1	16.35	0	0.00	16.40	1	201	0.50%
2020/05/29	1	14.65	1	15.00	14.30	0	174	0.00%
2020/05/28	1	14.60	0	0.00	14.60	1	155	0.64%
2020/04/28	0	14.60	0	0.00	13.35	0	128	0.00%
2020/03/23	0	0.00	48	10.42	10.95	-48	119	-40.04%
2020/03/19	0	0.00	31	10.60	10.60	-31	103	-29.95%
2019/12/04	0	0.00	1	18.20	18.30	-1	80	-1.24%
2019/05/28	0	0.00	4	20.65	20.70	-4	545	-0.73%
2019/05/27	0	0.00	1	20.80	20.80	-1	549	-0.18%
2019/05/24	2	21.10	0	0.00	20.95	2	566	0.35%
2019/05/23	1	21.00	1	20.70	20.70	0	562	0.00%
2019/05/20	2	21.30	0	0.00	20.75	2	556	0.36%
2019/05/08	0	20.25	0	0.00	20.25	0	579	0.00%
2019/04/01	0	0.00	1	21.00	20.65	-1	591	-0.17%
2019/03/27	2	21.35	2	21.75	21.30	0	564	0.00%
2019/03/22	0	0.00	1	20.20	20.15	-1	507	-0.20%
2019/03/20	0	0.00	5	20.04	20.20	-5	496	-1.01%
2019/03/19	0	0.00	5	20.20	20.20	-5	496	-1.01%
2019/03/12	1	20.55	0	0.00	20.00	1	465	0.22%
2019/03/11	5	21.40	0	0.00	20.55	5	451	1.11%
2019/03/08	170	20.89	0	0.00	21.15	170	436	38.99%	大買/鉅額交易
2019/03/07	1	21.30	0	0.00	20.10	1	414	0.24%
2019/03/06	6	21.18	0	0.00	21.00	6	396	1.51%
2019/03/05	5	21.23	6	21.03	21.70	-1	373	-0.27%
2019/03/04	1	20.55	1	20.60	20.50	0	316	0.00%
2019/02/27	4	19.83	57	20.22	19.85	-53	279	-18.99%
2019/02/25	16	18.67	0	0.00	18.45	16	193	8.26%
2019/02/20	10	18.30	0	0.00	18.00	10	174	5.72%
2019/02/19	27	18.45	0	0.00	18.10	27	175	15.41%
2019/02/18	1	18.15	0	0.00	17.85	1	171	0.58%
2019/01/29	1	18.95	1	19.05	17.80	0	156	0.00%
2019/01/25	0	0.00	1	18.50	18.60	-1	119	-0.84%
2019/01/24	6	18.51	5	18.80	18.80	1	104	0.96%
2019/01/03	0	0.00	1	16.70	16.45	-1	84	-1.19%
2018/12/19	1	16.50	0	0.00	16.50	1	142	0.70%
2018/12/10	0	0.00	1	16.50	16.55	-1	150	-0.66%
2018/12/04	1	17.10	0	0.00	17.00	1	153	0.65%
2018/10/19	0	0.00	5	16.80	16.70	-5	153	-3.27%
2018/10/03	5	19.05	0	0.00	19.05	5	94	5.28%
2018/08/06	0	0.00	10	19.50	19.45	-10	121	-8.22%
2018/07/09	2	18.78	0	0.00	18.55	2	335	0.60%
2018/07/06	2	18.60	0	0.00	18.75	2	340	0.59%
2018/05/11	10	22.60	0	0.00	21.50	10	404	2.47%
2018/05/04	0	0.00	106	21.58	22.20	-106	308	-34.33%	大賣/鉅額交易
2018/05/02	43	21.05	0	0.00	21.30	43	271	15.82%
2018/04/26	3	20.25	0	0.00	19.65	3	250	1.20%
2018/04/25	10	20.75	0	0.00	20.40	10	246	4.06%
2018/04/19	50	19.72	0	0.00	19.60	50	238	20.99%
2018/04/17	0	0.00	2	19.30	19.30	-2	240	-0.83%
2018/04/16	2	19.90	0	0.00	19.90	2	246	0.81%
2018/04/12	0	0.00	2	19.55	19.40	-2	254	-0.79%
2018/04/10	1	19.80	2	20.25	19.80	-1	254	-0.39%
2018/04/02	0	0.00	1	20.15	20.40	-1	256	-0.39%
2018/03/30	2	18.90	0	0.00	18.90	2	271	0.74%
2018/03/13	2	19.08	0	0.00	19.15	2	445	0.45%
2018/03/05	0	0.00	1	18.95	18.85	-1	466	-0.21%
2018/02/12	0	0.00	3	18.10	18.10	-3	462	-0.65%
2018/02/02	1	20.25	0	0.00	20.15	1	443	0.23%
2018/01/29	0	0.00	1	20.20	20.05	-1	445	-0.22%
2018/01/26	1	20.00	0	0.00	20.20	1	444	0.22%