一詮 (2486)-第一金-路竹券商分點個股進出

台股 » 個股 » 一詮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

一詮

(2486)

可現股當沖

股價
95.5
漲跌
▼1.0
漲幅
-1.04%
成交量
28,361張
產業
上市光電類股
479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

一詮 (2486)籌碼相關－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/05/31	19	96.57	17	96.51	95.50	2	39,702	0.01%
2024/05/30	17.2	99.28	6	99.02	97.10	11.2	39,388	0.03%
2024/05/29	14	100.50	6	100.65	98.00	8	39,201	0.02%
2024/05/28	23	100.91	14	99.36	99.00	9	39,213	0.02%
2024/05/27	24	94.80	24.4	95.89	100.00	-0.4	38,425	0.00%
2024/05/24	55.3	93.06	104.6	92.81	91.00	-49.3	37,718	-0.13%	大賣/
2024/05/23	40	87.06	77.2	87.07	91.50	-37.2	36,165	-0.10%
2024/05/22	9.2	85.18	9.5	84.10	83.20	-0.2	35,582	0.00%
2024/05/21	17	85.64	22.2	85.46	86.00	-5.2	35,202	-0.01%
2024/05/20	24.7	82.02	23	82.56	82.80	1.7	34,643	0.00%
2024/05/17	31.1	81.57	58	80.26	81.20	-26.9	34,451	-0.08%
2024/05/16	29.2	79.59	4	78.63	78.50	25.2	34,221	0.07%
2024/05/15	66.5	82.77	72.3	82.60	79.00	-5.8	34,403	-0.02%
2024/05/14	57.3	82.37	10	81.87	82.50	47.3	34,001	0.14%
2024/05/13	7.2	82.22	45.4	82.52	80.80	-38.2	33,931	-0.11%
2024/05/10	53	83.98	22	83.11	84.00	31	33,593	0.09%
2024/05/09	55	84.91	25.1	85.05	84.90	29.9	33,311	0.09%
2024/05/08	24	83.56	24	83.80	84.20	0	32,507	0.00%
2024/05/07	94.1	85.31	54.5	85.22	82.40	39.6	31,547	0.13%
2024/05/06	5	80.82	35.4	81.22	82.00	-30.4	29,402	-0.10%
2024/05/03	8	70.88	21	72.22	74.60	-13	28,543	-0.05%
2024/05/02	8	72.54	7	72.04	71.50	1	28,272	0.00%
2024/04/30	32.4	73.70	18	73.39	73.50	14.4	28,300	0.05%
2024/04/29	25	74.67	28	74.40	72.70	-3	28,028	-0.01%
2024/04/26	10	74.22	12.1	74.39	72.60	-2.1	27,486	-0.01%
2024/04/25	8	71.19	11	71.59	72.30	-3	26,960	-0.01%
2024/04/24	18	68.94	3.8	69.74	69.40	14.3	27,043	0.05%
2024/04/23	1	66.00	0	0.00	66.00	1	27,604	0.00%
2024/04/22	4.2	67.32	17	67.23	65.10	-12.8	28,620	-0.04%
2024/04/19	6.2	68.09	15	68.18	67.80	-8.9	29,419	-0.03%
2024/04/18	14	69.87	21	70.82	69.40	-7	30,545	-0.02%
2024/04/17	13	71.12	15.2	70.56	70.10	-2.2	30,763	-0.01%
2024/04/16	12.1	68.75	5	69.14	69.90	7.1	30,502	0.02%
2024/04/15	11.2	72.02	131	71.73	71.80	-119.8	30,271	-0.40%	大賣/鉅額交易
2024/04/12	10	73.20	8	73.21	73.60	2	30,325	0.01%
2024/04/11	10	70.97	7	71.37	71.40	3	30,219	0.01%
2024/04/10	140.1	71.28	141	71.07	70.60	-1	30,546	0.00%	大買/大賣/
2024/04/09	39	74.29	45	73.90	74.00	-6	30,654	-0.02%
2024/04/08	148	73.31	20.1	71.38	75.00	127.9	30,807	0.42%	大買/鉅額交易
2024/04/03	112	73.09	61	73.45	70.90	51	30,316	0.17%	大買/
2024/04/02	30	70.25	184.2	69.82	72.60	-154.2	28,227	-0.55%	大賣/鉅額交易
2024/04/01	35	65.72	33.5	65.35	66.00	1.5	27,024	0.01%
2024/03/29	32	60.64	13.1	60.64	60.00	18.9	26,376	0.07%
2024/03/28	76	59.39	0	0.00	58.60	76	26,121	0.29%
2024/03/27	52.3	61.57	52	59.70	59.00	0.3	25,960	0.00%
2024/03/26	9	61.82	137	64.14	60.10	-128	25,720	-0.50%	大賣/鉅額交易
2024/03/25	184	63.14	22.5	63.66	64.20	161.5	25,064	0.64%	大買/鉅額交易
2024/03/22	52	60.17	116.2	60.31	59.30	-64.2	24,351	-0.26%	大賣/
2024/03/21	55	58.08	103	57.29	59.40	-48	23,600	-0.20%	大賣/
2024/03/20	63	55.48	8	55.18	55.60	55	22,593	0.24%
2024/03/19	94	57.01	21	55.55	54.70	73	22,288	0.33%
2024/03/18	30	55.63	32	56.21	54.50	-2	21,639	-0.01%
2024/03/15	11	54.57	5	55.14	54.40	6	20,156	0.03%
2024/03/14	62.3	54.43	147	53.43	54.80	-84.7	19,623	-0.43%	大賣/
2024/03/13	88	53.96	11	54.41	53.90	77	19,181	0.40%
2024/03/12	3	53.67	24.2	53.51	53.30	-21.2	18,669	-0.11%
2024/03/11	6	51.33	22.7	51.91	51.40	-16.6	18,225	-0.09%
2024/03/08	23.2	49.45	12	49.08	49.50	11.2	18,052	0.06%
2024/03/07	63.9	52.22	38	50.73	50.10	25.9	17,829	0.14%
2024/03/06	18	53.93	33	53.47	54.10	-15	17,048	-0.09%
2024/03/05	8	49.78	69	49.32	49.70	-61	16,280	-0.37%
2024/03/04	3	50.80	2.2	50.91	50.90	0.8	16,170	0.00%
2024/03/01	6	51.08	14.5	50.93	51.10	-8.5	16,019	-0.05%
2024/02/29	4	49.04	3	49.40	49.30	1	15,756	0.01%
2024/02/27	10.7	50.00	4	49.00	48.85	6.7	15,780	0.04%
2024/02/26	8	50.27	11	50.15	50.50	-3	15,679	-0.02%
2024/02/23	16.2	48.52	41	48.69	48.30	-24.8	15,553	-0.16%
2024/02/22	10.3	50.02	4	50.23	49.70	6.3	15,487	0.04%
2024/02/21	7.3	50.72	1	50.70	50.30	6.3	15,443	0.04%
2024/02/20	5	50.18	2	49.80	49.70	3	15,406	0.02%
2024/02/19	6.7	50.62	1	50.60	50.50	5.7	15,409	0.04%
2024/02/16	3.5	51.16	4.1	51.49	51.20	-0.6	15,423	0.00%
2024/02/15	3	49.50	21	49.68	49.95	-18	15,119	-0.12%
2024/02/05	1	49.10	6	48.75	48.75	-5	15,124	-0.03%
2024/02/02	4	48.68	0	0.00	48.35	4	15,193	0.03%
2024/02/01	11	50.71	5	50.16	49.30	6	15,288	0.04%
2024/01/31	0.3	49.30	2	49.68	49.70	-1.7	15,344	-0.01%
2024/01/30	2	50.00	4	49.84	49.25	-2	15,430	-0.01%
2024/01/29	3	48.20	6	48.43	49.00	-3	15,637	-0.02%
2024/01/26	5	48.72	1	50.30	48.25	4	15,818	0.03%
2024/01/25	4.2	49.92	20.1	50.00	49.00	-15.9	15,719	-0.10%
2024/01/24	6	50.87	4	50.50	50.20	2	15,604	0.01%
2024/01/23	102	50.58	1	50.70	49.00	101	15,405	0.66%	大買/鉅額交易
2024/01/22	3	50.17	0	0.00	49.90	3	15,225	0.02%
2024/01/19	11.2	51.02	10.4	50.30	49.90	0.8	15,122	0.01%
2024/01/18	18.1	51.26	19	50.78	51.60	-0.9	14,838	-0.01%
2024/01/17	6.7	51.34	29	51.43	51.00	-22.3	14,582	-0.15%
2024/01/16	77.5	52.38	48	53.21	50.40	29.5	13,819	0.21%
2024/01/15	11	54.57	30.3	55.39	55.90	-19.3	12,722	-0.15%
2024/01/12	23.1	52.43	24.1	52.73	50.90	-1	11,799	-0.01%
2024/01/11	2	48.00	14	49.04	49.55	-12	10,519	-0.11%
2024/01/10	0	0.00	1	45.15	45.05	-1	10,269	-0.01%
2024/01/09	1	45.25	8	45.10	45.10	-7	10,376	-0.07%
2024/01/08	5.1	46.92	2	48.00	46.00	3.1	10,483	0.03%
2024/01/05	7.2	47.93	3	47.30	47.30	4.2	10,358	0.04%
2024/01/04	12.2	49.64	7.1	50.60	49.35	5.2	10,540	0.05%
2024/01/03	22	51.65	25.1	51.19	52.00	-3.1	10,140	-0.03%
2024/01/02	17.1	48.78	44.6	50.39	51.00	-27.5	10,103	-0.27%
2023/12/29	9	46.43	27.5	45.92	46.80	-18.5	9,701	-0.19%
2023/12/28	0	0.00	6	44.10	44.00	-6	9,285	-0.06%
2023/12/25	8	44.00	0	0.00	44.00	8	9,732	0.08%
2023/12/22	1	44.25	0	0.00	43.80	1	9,759	0.01%
2023/12/21	0	0.00	1	44.10	44.05	-1	9,887	-0.01%
2023/12/20	1	42.70	3	42.80	42.80	-2	9,886	-0.02%
2023/12/19	2.2	42.02	0	0.00	42.25	2.2	9,970	0.02%
2023/12/18	4	43.09	1	43.15	42.85	3	10,013	0.03%
2023/12/15	7	44.63	5	43.80	43.65	2	10,135	0.02%
2023/12/14	7	44.76	9	45.14	44.30	-2	10,274	-0.02%
2023/12/13	4.2	43.20	1	43.80	43.90	3.2	10,386	0.03%
2023/12/12	13	44.73	3.1	44.32	44.25	9.9	11,391	0.09%
2023/12/11	9	44.93	0	0.00	45.00	9	12,822	0.07%
2023/12/07	0	0.00	7	46.00	45.30	-7	13,000	-0.05%
2023/12/06	0.3	45.60	5	45.52	45.00	-4.7	13,099	-0.04%
2023/12/05	12	45.11	5	44.80	44.90	7	13,523	0.05%
2023/12/04	10	45.45	6	45.62	45.30	4	14,128	0.03%
2023/12/01	1	45.65	0	0.00	45.75	1	14,170	0.01%
2023/11/30	0	0.00	8	46.51	46.30	-8	14,405	-0.06%
2023/11/29	0	0.00	1	46.25	46.15	-1	14,412	-0.01%
2023/11/28	1	45.85	0	0.00	45.75	1	14,428	0.01%
2023/11/27	4	45.70	7	46.55	45.75	-3	14,494	-0.02%
2023/11/24	5	45.97	0	0.00	45.95	5	14,466	0.03%
2023/11/22	1	45.75	12	45.60	45.50	-11	14,543	-0.08%
2023/11/21	20	46.43	16	45.88	45.90	4	14,673	0.03%
2023/11/20	1	46.30	5	46.80	46.25	-4	14,830	-0.03%
2023/11/17	20	45.90	0	0.00	46.30	20	15,162	0.13%
2023/11/15	2	46.00	10	47.80	46.05	-8	15,082	-0.05%
2023/11/14	0	0.00	3	46.50	46.45	-3	14,998	-0.02%
2023/11/13	8.2	46.00	3	45.90	45.75	5.2	14,990	0.03%
2023/11/10	15.1	46.45	0	0.00	46.50	15.1	14,982	0.10%
2023/11/09	6.3	48.43	1	47.20	47.30	5.3	14,896	0.04%
2023/11/08	4	49.34	7.2	48.62	49.05	-3.2	14,720	-0.02%
2023/11/07	10.2	47.02	3	46.85	46.80	7.2	14,390	0.05%
2023/11/06	9.1	49.73	3	50.03	48.35	6.1	14,241	0.04%
2023/11/03	5	50.10	8	50.06	49.55	-3	13,912	-0.02%
2023/11/02	2	49.03	1.2	49.08	49.05	0.9	13,683	0.01%
2023/10/31	1	46.60	0	0.00	46.35	1	13,518	0.01%
2023/10/30	3	48.70	0	0.00	48.35	3	13,438	0.02%
2023/10/27	11.2	47.79	11	47.25	46.25	0.2	13,382	0.00%
2023/10/26	14	48.98	3	48.48	48.00	11	13,420	0.08%
2023/10/25	17	50.15	28.4	49.49	49.40	-11.4	13,325	-0.09%
2023/10/24	14	47.33	2	47.00	47.60	12	13,130	0.09%
2023/10/20	0.2	45.19	0	0.00	45.00	0.2	13,135	0.00%
2023/10/19	3.2	47.49	3	46.27	46.15	0.2	13,074	0.00%
2023/10/18	0	0.00	2	48.75	47.45	-2	13,062	-0.02%
2023/10/17	0	0.00	3	51.70	50.60	-3	12,875	-0.02%
2023/10/16	7	50.39	0	0.00	50.90	7	12,756	0.05%
2023/10/13	3	50.80	1	51.00	51.40	2	12,606	0.02%
2023/10/12	3	52.93	19	52.50	52.50	-16	12,552	-0.13%
2023/10/11	42	50.76	42	50.56	50.50	0	12,174	0.00%
2023/10/06	22	51.75	25	51.55	50.50	-3	12,164	-0.02%
2023/10/05	16	51.91	15.1	52.20	51.40	1	12,084	0.01%
2023/10/04	2	49.05	0	0.00	49.40	2	11,750	0.02%
2023/10/03	0	0.00	3.1	49.01	48.40	-3.1	11,819	-0.03%
2023/10/02	6	47.68	4.1	48.01	48.35	2	11,726	0.02%
2023/09/28	6	46.38	7.3	46.17	46.15	-1.3	11,593	-0.01%
2023/09/27	4	45.54	0	0.00	46.00	4	11,725	0.03%
2023/09/26	9	46.44	5	46.27	45.70	4	11,947	0.03%
2023/09/25	0	0.00	5	46.00	45.45	-5	11,981	-0.04%
2023/09/21	6.4	44.41	0	0.00	44.15	6.4	11,863	0.05%
2023/09/19	1	46.85	0.1	46.77	47.10	0.9	11,697	0.01%
2023/09/18	2	48.28	1.1	48.04	48.15	0.9	11,557	0.01%
2023/09/15	24.2	49.11	10	49.89	47.90	14.2	11,441	0.12%
2023/09/14	31	50.12	52.2	51.50	53.20	-21.2	10,444	-0.20%
2023/09/13	1	47.85	14	47.98	48.45	-13	9,008	-0.14%
2023/09/12	7	44.36	12	43.90	44.05	-5	8,883	-0.06%
2023/09/11	37.2	46.15	3	44.75	44.35	34.2	8,963	0.38%
2023/09/08	21.1	47.98	29	49.10	47.00	-7.9	8,913	-0.09%
2023/09/07	14	48.92	26	48.67	48.85	-12	8,574	-0.14%
2023/09/06	5	46.05	0	0.00	46.05	5	8,133	0.06%
2023/09/05	26	46.14	12	44.67	46.10	14	8,182	0.17%
2023/09/04	15	42.18	10	42.55	42.65	5	8,070	0.06%
2023/09/01	1	41.30	1	41.40	41.25	0	8,319	0.00%
2023/08/31	2	41.25	0	0.00	41.30	2	8,506	0.02%
2023/08/30	0	0.00	7	42.20	41.95	-7	8,949	-0.08%
2023/08/29	7	42.51	0	0.00	42.50	7	9,090	0.08%
2023/08/25	3	45.82	1	44.70	44.20	2	9,257	0.02%
2023/08/24	3	48.45	4	48.85	48.75	-1	9,098	-0.01%
2023/08/23	2	48.48	2	49.30	48.40	0	8,930	0.00%
2023/08/22	0	0.00	5	46.40	46.60	-5	8,575	-0.06%
2023/08/18	1	48.20	0	0.00	47.25	1	8,572	0.01%
2023/08/17	0	0.00	3	46.90	47.95	-3	8,534	-0.04%
2023/08/16	3	46.70	1	47.35	46.80	2	8,496	0.02%
2023/08/15	1	46.40	2	46.60	46.45	-1	8,369	-0.01%
2023/08/14	7	45.21	2	45.00	45.00	5	8,299	0.06%
2023/08/11	0	0.00	1	44.05	44.35	-1	8,253	-0.01%
2023/08/09	1	44.65	0	0.00	44.45	1	8,182	0.01%
2023/08/08	1	44.50	0	0.00	44.80	1	8,170	0.01%
2023/08/07	0	0.00	1	45.85	45.90	-1	8,135	-0.01%
2023/08/04	1	43.30	0	0.00	43.60	1	8,085	0.01%
2023/08/02	0	0.00	3	43.65	43.30	-3	8,081	-0.04%
2023/08/01	1	45.80	1	45.10	45.05	0	8,016	0.00%
2023/07/31	2	47.63	12	46.60	46.30	-10	7,996	-0.13%
2023/07/28	0	0.00	4	45.00	44.90	-4	7,866	-0.05%
2023/07/26	1	45.25	1	45.00	44.35	0	7,847	0.00%
2023/07/25	2	46.70	1	47.85	45.00	1	7,784	0.01%
2023/07/21	1	48.30	2	46.00	48.40	-1	7,749	-0.01%
2023/07/20	3	47.30	0	0.00	47.30	3	7,677	0.04%
2023/07/19	3	47.02	1	46.80	46.75	2	7,650	0.03%
2023/07/18	2	47.65	0	0.00	46.75	2	7,647	0.03%
2023/07/17	1	49.00	4	49.31	48.00	-3	7,571	-0.04%
2023/07/14	3	49.63	1	49.10	48.95	2	7,477	0.03%
2023/07/13	5	49.80	6	49.96	49.55	-1	7,511	-0.01%
2023/07/12	22	50.44	16.6	50.61	50.60	5.5	7,493	0.07%
2023/07/11	8	50.76	8.7	50.64	49.95	-0.7	6,926	-0.01%
2023/07/10	3	48.33	2	48.45	46.80	1	6,432	0.02%
2023/07/07	2.2	45.43	1	45.05	45.70	1.2	6,192	0.02%
2023/07/06	10	46.12	29	46.58	46.40	-19	6,143	-0.31%
2023/07/05	0	0.00	10.1	47.20	45.25	-10.1	6,025	-0.17%
2023/07/04	40.5	46.59	4	45.30	45.00	36.5	5,901	0.62%
2023/07/03	2	48.00	0	0.00	48.00	2	5,685	0.04%
2023/06/29	0	0.00	1.1	43.48	43.25	-1.1	5,494	-0.02%
2023/06/28	1	43.00	0	0.00	42.85	1	5,512	0.02%
2023/06/27	1	43.70	4	43.66	43.00	-3	5,512	-0.05%
2023/06/26	0.3	43.80	0	0.00	44.20	0.3	5,536	0.01%
2023/06/21	2.2	45.76	2	44.90	44.60	0.2	5,589	0.00%
2023/06/19	1.3	44.94	0	0.00	45.30	1.3	5,572	0.02%
2023/06/16	2	43.73	0	0.00	44.65	2	5,603	0.04%
2023/06/15	0	0.00	1	45.00	44.75	-1	5,546	-0.02%
2023/06/14	0	0.00	8	44.20	43.70	-8	5,482	-0.15%
2023/06/13	2	43.50	2	43.05	43.50	0	5,506	0.00%
2023/06/12	0	0.00	5	44.01	43.05	-5	5,642	-0.09%
2023/06/09	3.1	42.52	106	42.67	43.50	-103	5,563	-1.85%	大賣/鉅額交易
2023/06/08	103	42.06	3	42.20	42.05	100	5,471	1.83%	大買/
2023/06/07	1	42.75	0.6	41.72	42.15	0.5	5,451	0.01%
2023/06/06	10	39.92	1	40.30	40.45	9	5,737	0.16%
2023/06/05	6	39.88	7.2	39.83	39.55	-1.2	5,784	-0.02%
2023/06/02	3	35.85	8.6	36.20	37.00	-5.6	5,625	-0.10%
2023/06/01	4	31.73	6.7	32.38	33.65	-2.7	5,633	-0.05%
2023/05/31	2	30.85	0	0.00	30.60	2	5,317	0.04%
2023/05/26	0	0.00	0	29.70	29.75	0	5,183	0.00%
2023/05/25	0	0.00	14	29.78	29.65	-14	5,154	-0.27%
2023/05/24	7	29.67	3	29.60	29.60	4	5,145	0.08%
2023/05/23	14	29.45	4	29.35	29.40	10	5,125	0.20%
2023/05/22	0	0.00	3	28.98	29.00	-3	5,138	-0.06%
2023/05/19	0	0.00	6	28.60	28.00	-6	5,124	-0.12%
2023/05/18	0	0.00	8	28.40	28.25	-8	5,147	-0.16%
2023/05/12	0	0.00	2	27.70	27.80	-2	5,398	-0.04%
2023/05/11	2	27.33	0	0.00	27.30	2	5,401	0.04%
2023/05/09	2	27.50	0	0.00	27.45	2	5,397	0.04%
2023/05/08	10	27.98	0	0.00	27.80	10	5,413	0.18%
2023/05/03	3	28.95	0	0.00	28.80	3	5,462	0.05%
2023/05/02	0	0.00	2	29.50	29.70	-2	5,472	-0.04%
2023/04/25	0.5	29.00	1	29.10	28.35	-0.5	5,324	-0.01%
2023/04/20	0	0.00	2	29.15	28.90	-2	5,268	-0.04%
2023/04/19	0	0.00	10	29.97	29.95	-10	5,285	-0.19%
2023/04/18	3	29.88	3	30.10	30.45	0	5,220	0.00%
2023/04/17	2	30.60	23	29.90	31.25	-21	5,069	-0.41%
2023/04/13	1	28.60	0	0.00	28.10	1	4,808	0.02%
2023/04/12	0	0.00	2	29.25	29.35	-2	4,745	-0.04%
2023/04/11	1	28.95	0	0.00	29.10	1	4,695	0.02%
2023/04/06	0	0.00	1	28.35	29.05	-1	4,650	-0.02%
2023/03/28	2	27.95	1	27.95	27.65	1	4,640	0.02%
2023/03/27	21	28.97	3	28.80	27.70	18	4,648	0.39%
2023/03/24	3	28.60	13	29.05	28.90	-10	4,615	-0.22%
2023/03/23	11	29.09	1	29.15	29.05	10	4,729	0.21%
2023/03/21	1	28.80	1	28.05	28.05	0	4,762	0.00%
2023/03/17	12	28.29	13	27.87	27.90	-1	4,774	-0.02%
2023/03/16	4	28.45	1	28.05	28.05	3	4,795	0.06%
2023/03/15	3	29.07	4	29.30	27.90	-1	4,880	-0.02%
2023/03/14	3	27.53	2	27.63	28.10	1	4,904	0.02%
2023/03/13	0	0.00	5	26.40	26.90	-5	5,145	-0.10%
2023/03/10	6	27.04	58	27.32	27.30	-52	5,340	-0.97%
2023/03/09	110	29.09	56.2	29.15	28.10	53.8	5,263	1.02%	大買/
2023/03/08	11.1	26.93	36	26.94	28.40	-25	4,756	-0.52%
2023/03/07	24.1	26.27	11	26.94	25.85	13.1	4,656	0.28%
2023/03/06	3	25.23	25	25.59	25.75	-22	4,875	-0.45%
2023/03/03	0	0.00	1	23.80	23.45	-1	4,815	-0.02%
2023/03/01	1	23.25	0	0.00	23.25	1	4,915	0.02%
2023/02/24	9	23.41	1	24.05	23.45	8	4,928	0.16%
2023/02/22	2	23.43	1	23.60	23.60	1	4,998	0.02%
2023/02/20	8	24.20	8	24.30	24.30	0	4,979	0.00%
2023/02/16	1	23.40	0	0.00	23.50	1	4,936	0.02%
2023/02/15	2	23.93	4	24.04	23.55	-2	4,930	-0.04%
2023/02/14	9	23.89	14.1	23.61	24.10	-5.1	4,843	-0.10%
2023/02/13	10	22.45	0	0.00	22.40	10	4,740	0.21%
2023/02/06	3	23.60	3	23.38	23.25	0	4,693	0.00%
2023/02/02	0	0.00	10	23.70	23.75	-10	4,629	-0.22%
2023/02/01	0	0.00	3	23.43	23.20	-3	4,576	-0.07%
2023/01/31	1	22.95	2	22.65	23.05	-1	4,529	-0.02%
2023/01/12	2	22.10	0	0.00	21.85	2	4,489	0.04%
2023/01/11	2	22.70	0	0.00	22.70	2	4,462	0.04%
2023/01/09	2	23.33	0	0.00	23.15	2	4,439	0.05%
2023/01/05	0	0.00	2	22.80	22.25	-2	4,403	-0.05%
2022/12/29	1	21.50	0	0.00	21.60	1	4,371	0.02%
2022/12/28	3	21.95	0	0.00	21.80	3	4,370	0.07%
2022/12/27	0	0.00	2	22.65	22.35	-2	4,356	-0.05%
2022/12/21	3	21.83	0	0.00	21.50	3	4,337	0.07%
2022/12/19	1	22.50	0	0.00	22.45	1	4,302	0.02%
2022/12/16	17.4	23.27	10	23.65	23.00	7.4	4,272	0.17%
2022/12/15	0	0.00	1	24.20	24.05	-1	4,229	-0.02%
2022/12/14	1	23.65	13	23.92	24.40	-12	4,023	-0.30%
2022/12/12	13	22.44	2	22.40	22.25	11	3,771	0.29%
2022/12/09	14	23.96	6	24.08	23.25	8	3,713	0.22%
2022/12/08	1	23.75	1	23.90	23.70	0	3,641	0.00%
2022/12/07	10	23.80	1	25.10	23.45	9	3,550	0.25%
2022/12/06	15	25.79	10	26.36	25.55	5	3,347	0.15%
2022/12/05	34	25.89	24	25.86	25.80	10	3,106	0.32%
2022/12/02	45.3	23.66	56	23.63	24.10	-10.7	2,790	-0.38%
2022/12/01	3	22.42	3	22.40	22.35	0	2,547	0.00%
2022/11/30	5.3	22.49	5	22.18	22.35	0.3	2,519	0.01%
2022/11/29	2	22.30	3	22.33	22.65	-1	2,491	-0.04%
2022/11/28	25	22.33	31	22.30	22.85	-6	2,309	-0.26%
2022/11/25	22	20.71	18	20.73	21.05	4	1,729	0.23%
2022/11/24	1	19.20	25	19.30	19.15	-24	1,585	-1.51%
2022/11/22	7	18.36	0	0.00	18.15	7	1,474	0.47%
2022/11/21	5	19.47	4	18.86	18.80	1	1,461	0.07%
2022/11/18	0	0.00	1	19.50	19.90	-1	1,412	-0.07%
2022/11/17	2	19.35	0	0.00	19.25	2	1,372	0.15%
2022/11/15	0	0.00	1	19.10	19.00	-1	1,353	-0.07%
2022/11/14	0	0.00	1	18.50	18.80	-1	1,344	-0.07%
2022/11/09	0	0.00	2	18.20	18.60	-2	1,307	-0.15%
2022/11/07	0	0.00	3	18.10	18.05	-3	1,428	-0.21%
2022/11/02	0	0.00	2	17.50	17.70	-2	1,432	-0.14%
2022/11/01	0	0.00	1	17.20	17.20	-1	1,430	-0.07%
2022/10/24	0	0.00	2	17.20	16.95	-2	1,498	-0.13%
2022/10/21	3	16.52	0	0.00	16.25	3	1,489	0.20%
2022/10/19	2	17.05	2	17.45	17.00	0	1,479	0.00%
2022/10/17	1	16.60	1	17.10	17.25	0	1,475	0.00%
2022/10/14	0	0.00	2	17.60	17.00	-2	1,473	-0.14%
2022/10/11	2	18.30	0	0.00	17.95	2	1,441	0.14%
2022/10/07	5	19.37	2	19.40	19.30	3	1,438	0.21%
2022/10/05	1	19.20	2	19.55	19.10	-1	1,450	-0.07%
2022/10/04	2	19.15	0	0.00	19.25	2	1,461	0.14%
2022/10/03	3	18.35	0	0.00	18.85	3	1,456	0.21%
2022/09/30	6	18.47	0	0.00	18.50	6	1,466	0.41%
2022/09/28	3	18.45	0.1	18.60	18.10	2.9	1,471	0.20%
2022/09/27	2	19.00	0	0.00	19.45	2	1,460	0.14%
2022/09/26	3	19.05	0	0.00	18.85	3	1,475	0.20%
2022/09/23	7	20.42	2	20.40	20.35	5	1,501	0.33%
2022/09/22	6	20.38	0	0.00	20.30	6	1,511	0.40%
2022/09/21	0	0.00	0	20.80	20.75	0	1,496	0.00%
2022/09/19	1	21.15	0	0.00	21.15	1	1,499	0.07%
2022/09/16	0	21.90	0	0.00	21.70	0	1,496	0.00%
2022/09/15	5	22.45	0	0.00	22.20	5	1,510	0.33%
2022/09/14	3	21.77	2	22.25	22.45	1	1,524	0.07%
2022/09/13	0	0.00	10	22.25	22.35	-10	1,543	-0.65%
2022/09/12	5	22.60	0	0.00	22.50	5	1,566	0.32%
2022/09/08	6	21.90	10	22.05	21.70	-4	1,564	-0.25%
2022/09/07	6	21.64	5	21.54	21.00	1	1,518	0.07%
2022/09/06	15.1	22.52	0	0.00	22.00	15.1	1,492	1.01%
2022/09/05	1	22.30	9	22.30	21.95	-8	1,447	-0.55%
2022/09/01	0	24.55	0	0.00	24.15	0	1,395	0.00%
2022/08/30	2	24.75	0	0.00	24.70	2	1,371	0.15%
2022/08/29	4	24.65	0	0.00	24.60	4	1,365	0.29%
2022/08/26	5	25.75	0	0.00	25.60	5	1,351	0.37%
2022/08/22	1	26.00	0	0.00	25.95	1	1,362	0.07%
2022/08/18	0	0.00	65	26.20	26.80	-65	1,366	-4.76%
2022/08/17	0	0.00	35	26.60	26.55	-35	1,402	-2.50%
2022/08/16	0	0.00	2	27.40	26.80	-2	1,479	-0.14%
2022/08/12	14	26.09	12	26.25	25.95	2	1,390	0.14%
2022/08/08	0	0.00	0	24.90	24.90	0	1,343	0.00%
2022/08/05	0	0.00	2	26.00	25.40	-2	1,353	-0.15%
2022/08/03	2	25.55	0	0.00	25.15	2	1,354	0.15%
2022/08/02	2	25.35	1	25.35	25.50	1	1,365	0.07%
2022/07/26	50	27.00	0	0.00	26.90	50	1,398	3.57%
2022/07/20	30	28.00	0	0.00	27.85	30	1,476	2.03%
2022/07/18	0	0.00	3	27.45	27.60	-3	1,537	-0.20%
2022/07/15	2	26.50	2	27.10	26.95	0	1,545	0.00%
2022/07/06	1	25.50	0	0.00	25.25	1	1,551	0.06%
2022/07/05	2	26.30	0	0.00	26.75	2	1,585	0.13%
2022/06/30	0.3	28.40	0	0.00	28.00	0.3	1,543	0.02%
2022/06/29	0	0.00	0.8	29.68	29.90	-0.8	1,552	-0.05%
2022/06/28	2	30.20	0	0.00	30.35	2	1,583	0.13%
2022/06/27	0	0.00	2	31.35	31.40	-2	1,622	-0.12%
2022/06/24	0	0.00	0	30.40	30.10	0	1,719	0.00%
2022/06/22	3	30.10	4	30.93	29.80	-1	1,948	-0.05%
2022/06/15	0	0.00	4	34.85	34.60	-4	1,936	-0.21%
2022/06/14	0	0.00	1	35.25	35.10	-1	1,975	-0.05%
2022/06/13	20	35.40	5	35.91	35.40	15	1,997	0.75%
2022/06/10	5	37.30	0	0.00	37.05	5	2,023	0.25%
2022/06/01	1	39.35	1	38.90	38.60	0	2,200	0.00%
2022/05/24	8	38.46	1	38.65	37.70	7	2,219	0.32%
2022/05/19	0	0.00	2	35.75	36.95	-2	2,200	-0.09%
2022/05/04	1	36.85	0	0.00	36.95	1	2,287	0.04%
2022/04/27	0	0.00	13	37.20	37.15	-13	2,331	-0.56%
2022/04/25	1	39.45	0	0.00	39.45	1	2,413	0.04%
2022/04/18	0	0.00	1	41.70	41.40	-1	2,477	-0.04%
2022/04/13	0	0.00	1	43.05	42.90	-1	2,603	-0.04%
2022/04/12	5	41.35	0	0.00	41.65	5	2,692	0.19%
2022/04/11	2	44.80	1	43.10	42.15	1	2,691	0.04%
2022/04/08	0	0.00	1	44.90	44.75	-1	2,665	-0.04%
2022/04/07	1	44.50	0	0.00	44.20	1	2,673	0.04%
2022/04/06	1	46.00	0	0.00	46.25	1	2,677	0.04%
2022/04/01	0	0.00	11	46.22	46.20	-11	2,681	-0.41%
2022/03/31	3	48.30	3	47.18	47.00	0	2,665	0.00%
2022/03/30	9	48.83	6	48.15	48.00	3	2,660	0.11%
2022/03/29	1	48.95	1	48.80	48.70	0	2,684	0.00%
2022/03/28	1	50.50	1	49.85	49.65	0	2,631	0.00%
2022/03/25	0	0.00	2	49.20	49.00	-2	2,538	-0.08%
2022/03/22	0	0.00	1	44.80	45.00	-1	2,454	-0.04%
2022/03/21	0	0.00	2	43.35	43.40	-2	2,448	-0.08%
2022/03/18	1	42.20	50	42.30	42.30	-49	2,491	-1.97%
2022/03/17	50	42.00	0	0.00	42.00	50	2,522	1.98%
2022/03/15	3	39.20	0	0.00	39.10	3	2,590	0.12%
2022/03/14	10	41.16	0	0.00	41.25	10	2,643	0.38%
2022/03/10	10	42.70	0	0.00	42.10	10	2,731	0.37%
2022/03/09	3	41.85	3	41.38	41.75	0	2,777	0.00%
2022/03/04	1	46.90	1	46.25	46.15	0	2,884	0.00%
2022/03/03	0	0.00	1	47.00	46.70	-1	3,026	-0.03%
2022/02/24	0.6	45.81	8	45.00	45.00	-7.4	3,787	-0.20%
2022/02/23	0	0.00	30	46.95	47.65	-30	4,025	-0.75%
2022/02/22	0	0.00	1	46.25	46.05	-1	4,607	-0.02%
2022/02/18	0	0.00	1	47.65	47.80	-1	5,078	-0.02%
2022/02/16	0	0.00	2	47.80	47.90	-2	5,920	-0.03%
2022/02/15	1	46.80	0	0.00	46.85	1	6,326	0.02%
2022/02/14	0	0.00	10	46.66	46.50	-10	6,516	-0.15%
2022/02/11	0	0.00	1	48.20	48.15	-1	6,671	-0.01%
2022/02/08	1	46.80	1	46.45	47.00	0	7,423	0.00%
2022/01/26	0	0.00	1	42.90	42.95	-1	8,912	-0.01%
2022/01/24	0	0.00	1	43.15	43.65	-1	11,406	-0.01%
2022/01/18	2	47.60	2	47.48	46.85	0	13,387	0.00%
2022/01/17	4	45.06	3	45.10	45.85	1	13,782	0.01%
2022/01/14	4	44.61	2	44.70	44.65	2	13,868	0.01%
2022/01/11	18	46.29	0	0.00	46.00	18	14,429	0.12%
2022/01/10	1	47.55	0	0.00	47.35	1	14,508	0.01%
2022/01/07	0	47.30	0	0.00	47.55	0	14,632	0.00%
2022/01/05	2	50.00	6	49.36	48.70	-4	14,821	-0.03%
2021/12/29	1	52.20	1	52.20	52.20	0	15,966	0.00%
2021/12/27	0	0.00	3	51.73	51.50	-3	17,043	-0.02%
2021/12/23	5	53.00	1	53.00	52.40	4	17,893	0.02%
2021/12/22	2	52.25	0	0.00	52.10	2	18,630	0.01%
2021/12/20	0	0.00	1.1	51.27	51.00	-1.1	19,724	-0.01%
2021/12/17	0	0.00	0.2	51.29	50.90	-0.2	21,168	0.00%
2021/12/16	1	52.00	0	0.00	52.70	1	21,903	0.00%
2021/12/15	0	0.00	3	50.77	50.70	-3	22,217	-0.01%
2021/12/14	0	0.00	3.3	50.30	50.10	-3.3	22,782	-0.01%
2021/12/13	1	51.60	1	52.10	51.70	0	22,811	0.00%
2021/12/10	0	0.00	4	51.43	51.30	-4	22,949	-0.02%
2021/12/09	3	52.47	1	52.70	52.00	2	23,079	0.01%
2021/12/08	2	52.50	4	52.70	53.40	-2	23,133	-0.01%
2021/12/07	0	0.00	5	53.54	52.50	-5	23,252	-0.02%
2021/12/06	4	53.10	0	0.00	53.10	4	23,364	0.02%
2021/12/03	1	53.51	7	53.60	53.50	-6	23,465	-0.03%
2021/12/02	1	53.80	0	0.00	53.60	1	23,706	0.00%
2021/12/01	1	55.10	0	0.00	55.10	1	23,928	0.00%
2021/11/30	0	0.00	1	54.50	55.30	-1	24,175	0.00%
2021/11/29	6	52.53	2	53.75	53.60	4	24,657	0.02%
2021/11/26	6	54.55	12	54.46	53.80	-6	24,870	-0.02%
2021/11/25	0	0.00	1	56.90	56.20	-1	24,760	0.00%
2021/11/24	3.1	56.40	1	56.30	56.80	2.1	24,759	0.01%
2021/11/23	21	57.90	14	56.90	56.40	7	24,817	0.03%
2021/11/22	27	60.66	11	60.58	59.60	16	24,868	0.06%
2021/11/19	25	60.98	16	61.05	60.20	9	24,827	0.04%
2021/11/18	0	0.00	7.5	60.07	59.30	-7.5	24,589	-0.03%
2021/11/17	8	58.95	2.5	59.12	58.60	5.5	24,578	0.02%
2021/11/16	23	59.22	6	59.52	58.80	17	24,588	0.07%
2021/11/15	17	61.23	18	61.17	61.80	-1	24,414	0.00%
2021/11/12	39	59.57	21	60.43	60.80	18	24,365	0.07%
2021/11/11	7	59.23	1	58.20	58.00	6	24,273	0.02%
2021/11/10	3	57.87	2	58.05	58.40	1	24,343	0.00%
2021/11/09	6	57.28	5	57.54	57.50	1	24,389	0.00%
2021/11/08	7.1	56.09	4	56.43	55.70	3.1	24,335	0.01%
2021/11/05	3.1	57.87	6	57.67	57.80	-3	24,396	-0.01%
2021/11/04	18	59.57	20	60.31	58.70	-2	24,348	-0.01%
2021/11/03	35.1	59.36	9	58.88	58.20	26.1	24,148	0.11%
2021/11/02	21	63.40	22	64.52	62.50	-1	23,675	0.00%
2021/11/01	25	61.29	12	61.91	61.40	13	22,901	0.06%
2021/10/29	13	59.76	18	59.36	58.70	-5	22,156	-0.02%
2021/10/28	2	59.15	2	59.20	58.70	0	21,910	0.00%
2021/10/27	6.6	58.88	5.2	58.34	59.70	1.4	21,861	0.01%
2021/10/26	6.9	59.71	14.1	60.21	58.10	-7.2	21,882	-0.03%
2021/10/25	11	56.75	10	56.64	57.40	1	21,025	0.00%
2021/10/22	2	53.60	0	0.00	53.40	2	20,911	0.01%
2021/10/21	1	53.20	2	54.15	53.60	-1	21,020	0.00%
2021/10/20	1	54.20	16	54.21	54.50	-15	20,992	-0.07%
2021/10/19	12	52.45	16	52.55	51.90	-4	20,855	-0.02%
2021/10/18	2	51.00	1	50.80	51.10	1	20,912	0.00%
2021/10/15	11.1	50.50	2	51.05	50.30	9.1	20,953	0.04%
2021/10/14	7	50.18	7	50.60	50.10	0	21,068	0.00%
2021/10/13	2	50.64	1	49.55	49.45	1	21,130	0.00%
2021/10/12	3	51.10	2	52.00	51.10	1	21,083	0.00%
2021/10/08	3	53.30	2	54.20	52.80	1	21,045	0.00%
2021/10/07	6	53.80	4	54.13	53.50	2	20,967	0.01%
2021/10/06	17	53.16	9	52.57	52.60	8	20,756	0.04%
2021/10/05	4	51.44	4	51.19	53.60	0	20,332	0.00%
2021/10/04	14	51.55	4	53.45	50.30	10	20,086	0.05%
2021/10/01	8.1	55.71	2	55.80	55.70	6.1	20,659	0.03%
2021/09/30	14	56.33	24	57.58	58.20	-10	21,402	-0.05%
2021/09/29	21	58.01	6	57.58	55.20	15	21,860	0.07%
2021/09/28	9	62.32	21	62.11	61.30	-12	21,226	-0.06%
2021/09/27	2	63.35	3	63.50	62.50	-1	21,293	0.00%
2021/09/24	18.1	63.02	36	63.57	62.30	-17.9	21,791	-0.08%
2021/09/23	39	58.71	54	57.81	59.90	-15	20,982	-0.07%
2021/09/22	7	54.73	5	54.04	54.60	2	20,452	0.01%
2021/09/17	8	55.74	12.1	54.93	55.40	-4.1	20,469	-0.02%
2021/09/16	1	51.00	1	51.60	51.60	0	20,761	0.00%
2021/09/15	7	51.80	3	52.10	50.60	4	21,059	0.02%
2021/09/14	11	52.85	11.1	53.31	52.60	-0.1	20,981	0.00%
2021/09/10	1	51.60	3.1	52.99	53.40	-2	20,861	-0.01%
2021/09/09	2	50.70	5	49.82	52.00	-3	20,816	-0.01%
2021/09/08	6	48.80	13	49.26	48.30	-7	20,961	-0.03%
2021/09/07	16	50.51	110.6	50.50	50.00	-94.6	21,190	-0.45%	大賣/
2021/09/06	37	54.40	26	53.53	53.50	11	20,995	0.05%
2021/09/03	44	53.60	0	0.00	54.50	44	20,735	0.21%
2021/09/02	61	53.91	19.1	54.32	54.70	41.9	20,507	0.20%
2021/09/01	7	52.53	10	52.51	53.00	-3	20,116	-0.01%
2021/08/31	0	0.00	1	50.90	49.90	-1	20,067	0.00%
2021/08/30	0	0.00	1	50.70	50.80	-1	20,205	0.00%
2021/08/27	12.2	50.08	3	50.67	50.20	9.2	20,149	0.05%
2021/08/26	15	52.13	20	52.50	51.60	-5	20,011	-0.02%
2021/08/25	5	49.36	2	49.90	49.75	3	19,622	0.02%
2021/08/24	4	49.78	6	50.25	49.25	-2	19,477	-0.01%
2021/08/23	3	47.85	33	49.32	48.90	-30	19,178	-0.16%
2021/08/20	6	46.24	1	46.65	46.30	5	19,008	0.03%
2021/08/19	5	47.70	12	47.17	46.25	-7	18,794	-0.04%
2021/08/18	7	46.76	2	47.95	47.30	5	18,633	0.03%
2021/08/17	4	45.38	1	45.50	45.00	3	18,289	0.02%
2021/08/16	1	49.50	2	48.80	50.00	-1	18,011	-0.01%
2021/08/13	38	51.07	5	49.65	49.50	33	17,770	0.19%
2021/08/12	10	53.20	15	53.83	52.00	-5	17,591	-0.03%
2021/08/11	25	52.81	3	53.53	52.90	22	17,448	0.13%
2021/08/10	5	57.26	10	56.91	55.20	-5	17,179	-0.03%
2021/08/09	23	60.18	29	59.79	59.40	-6	17,027	-0.04%
2021/08/06	43	62.61	5	63.16	62.50	38	16,781	0.23%
2021/08/05	18	64.04	92.5	62.89	65.60	-74.5	16,313	-0.46%
2021/08/04	5	60.06	9	60.18	59.70	-4	15,609	-0.03%
2021/08/03	41	59.42	37	60.08	59.80	4	15,524	0.03%
2021/08/02	39	58.10	33	58.50	58.50	6	15,398	0.04%
2021/07/30	17	57.58	6	58.82	56.40	11	15,263	0.07%
2021/07/29	35	57.53	35	58.85	55.60	0	14,977	0.00%
2021/07/28	27	56.14	58.2	51.79	56.60	-31.2	14,856	-0.21%
2021/07/27	21	58.54	23	58.74	55.50	-2	14,571	-0.01%
2021/07/26	19.7	60.15	15	60.75	60.00	4.7	14,429	0.03%
2021/07/23	38	62.51	23	63.23	62.60	15	14,302	0.10%
2021/07/22	20	62.34	16.7	62.64	64.50	3.3	14,282	0.02%
2021/07/21	26	60.98	5	59.92	60.10	21	14,157	0.15%
2021/07/20	23	62.50	13	62.81	61.40	10	14,092	0.07%
2021/07/19	14.5	57.86	23	57.66	59.20	-8.5	13,972	-0.06%
2021/07/16	46	52.62	37	53.12	53.90	9	13,968	0.06%
2021/07/15	0	0.00	15	52.50	51.80	-15	13,998	-0.11%
2021/07/14	3	48.90	9	48.07	50.70	-6	14,122	-0.04%
2021/07/13	16	51.33	35	53.41	50.00	-19	14,137	-0.13%
2021/07/12	62	52.24	8	53.09	53.30	54	14,242	0.38%
2021/07/09	51	51.63	60	52.07	51.60	-9	14,258	-0.06%
2021/07/08	75	51.86	87	51.49	53.00	-12	14,281	-0.08%
2021/07/07	64	50.37	58	52.19	53.00	6	13,412	0.04%
2021/07/06	57	48.49	83	49.13	48.25	-26	12,694	-0.20%
2021/07/05	0	0.00	3	47.02	48.05	-3	12,046	-0.02%
2021/07/02	58	42.90	49	43.53	43.70	9	12,037	0.07%
2021/07/01	16	43.09	8.6	41.56	39.75	7.4	11,642	0.06%
2021/06/30	0	0.00	8	38.98	40.30	-8	10,936	-0.07%
2021/06/29	12	36.83	11	37.20	36.65	1	10,814	0.01%
2021/06/28	31	36.00	13	36.27	36.95	18	11,120	0.16%
2021/06/25	30	36.13	27	36.35	35.35	3	11,036	0.03%
2021/06/24	3.6	34.67	2	34.40	34.70	1.6	10,360	0.02%
2021/06/23	1	32.20	10	31.80	32.20	-9	10,318	-0.09%
2021/06/22	0	0.00	1	31.40	31.40	-1	11,350	-0.01%
2021/06/21	7	32.24	2	32.75	31.90	5	11,698	0.04%
2021/06/18	2	33.10	0	32.50	32.50	2	11,948	0.02%
2021/06/17	7	33.81	4	33.36	33.05	3	12,088	0.02%
2021/06/16	8	32.36	3	31.68	32.95	5	12,030	0.04%
2021/06/15	2	31.12	2	30.85	31.00	0	11,905	0.00%
2021/06/11	5	29.05	5	29.56	29.15	0	12,219	0.00%
2021/06/10	19	29.32	36	29.47	29.30	-17	13,563	-0.13%
2021/06/09	5	30.69	2	30.43	29.95	3	14,443	0.02%
2021/06/08	40	31.04	22	30.67	30.50	18	15,627	0.12%
2021/06/07	2	30.30	1	29.20	31.45	1	16,500	0.01%
2021/06/04	2	28.90	2	28.83	28.60	0	16,790	0.00%
2021/06/02	1	30.15	11	29.53	29.70	-10	16,821	-0.06%
2021/06/01	4	29.85	4	30.13	30.00	0	16,797	0.00%
2021/05/28	10	30.08	2	29.53	29.75	8	16,762	0.05%
2021/05/26	0	30.20	1	29.25	28.40	-1	16,963	-0.01%
2021/05/25	3	28.92	0	0.00	28.50	3	17,061	0.02%
2021/05/24	2	28.55	1	27.60	28.55	1	17,164	0.01%
2021/05/19	2	26.83	0	0.00	27.60	2	18,108	0.01%
2021/05/17	0	0.00	4	24.28	24.40	-4	18,327	-0.02%
2021/05/14	1	27.30	1	26.25	25.55	0	18,338	0.00%
2021/05/12	0	0.00	1	27.65	25.85	-1	18,543	-0.01%
2021/05/10	19	31.81	40	30.81	30.55	-21	18,393	-0.11%
2021/05/07	31	32.39	3	32.08	32.40	28	18,340	0.15%
2021/05/06	2	31.80	0	0.00	31.80	2	18,274	0.01%
2021/05/04	0	0.00	5	29.82	29.85	-5	18,212	-0.03%
2021/05/03	0	0.00	1	32.35	31.55	-1	18,145	-0.01%
2021/04/29	0	0.00	2	33.95	33.70	-2	18,101	-0.01%
2021/04/28	4	34.71	7	34.33	34.90	-3	18,061	-0.02%
2021/04/27	1	33.30	0	0.00	33.20	1	17,984	0.01%
2021/04/26	4	33.25	1	33.00	33.75	3	18,016	0.02%
2021/04/23	1	33.00	5	32.75	32.60	-4	18,007	-0.02%
2021/04/22	2	31.98	6	32.26	31.40	-4	18,034	-0.02%
2021/04/21	10	33.53	6	34.15	33.75	4	17,875	0.02%
2021/04/19	17	35.54	1	36.10	35.10	16	17,680	0.09%
2021/04/16	2	36.88	0	0.00	36.50	2	17,648	0.01%
2021/04/15	1	35.50	6	36.16	35.95	-5	18,360	-0.03%
2021/04/14	2	36.00	2	35.50	35.00	0	18,236	0.00%
2021/04/13	17	37.90	2	37.58	37.55	15	18,071	0.08%
2021/04/12	160	37.78	164	37.73	37.85	-4	17,918	-0.02%	大買/大賣/
2021/04/09	10	35.71	10	35.62	35.55	0	17,788	0.00%
2021/04/07	9	34.16	0	0.00	34.15	9	17,445	0.05%
2021/04/06	2	33.48	24	34.06	34.00	-22	17,242	-0.13%
2021/04/01	3	34.00	10	33.52	31.85	-7	16,969	-0.04%
2021/03/31	10	31.49	17	31.60	32.35	-7	16,570	-0.04%
2021/03/30	18	29.82	9	29.77	29.60	9	16,070	0.06%
2021/03/29	0	0.00	1	28.70	28.70	-1	15,844	-0.01%
2021/03/26	2	28.70	0	0.00	28.50	2	15,839	0.01%
2021/03/25	39	28.93	27	30.09	28.70	12	15,675	0.08%
2021/03/24	22	28.56	3	28.68	28.30	19	15,005	0.13%
2021/03/23	11	28.35	12	27.97	27.95	-1	14,736	-0.01%
2021/03/22	31	28.00	31	28.05	27.40	0	14,446	0.00%
2021/03/19	4	27.60	7	27.43	27.45	-3	14,303	-0.02%
2021/03/18	4	27.54	0	0.00	27.50	4	14,235	0.03%
2021/03/17	0	0.00	2	27.58	27.05	-2	14,060	-0.01%
2021/03/16	26	28.31	20	27.22	27.55	6	13,801	0.04%
2021/03/15	3	25.97	6	27.04	27.70	-3	12,662	-0.02%
2021/03/12	11	24.98	20	24.89	25.20	-9	11,851	-0.08%
2021/03/11	12	23.27	71	22.75	24.35	-59	10,732	-0.55%
2021/03/10	75	22.03	40	21.75	22.15	35	9,881	0.35%
2021/03/09	1	20.15	0	0.00	20.15	1	9,815	0.01%
2021/03/08	1	20.30	1	20.10	20.10	0	9,993	0.00%
2021/03/05	7	20.09	2	20.00	20.00	5	10,311	0.05%
2021/03/04	1	20.55	30	20.30	20.10	-29	10,780	-0.27%
2021/03/03	5	20.94	5	20.70	20.70	0	11,550	0.00%
2021/03/02	0	0.00	1	20.45	21.00	-1	11,900	-0.01%
2021/02/26	2	19.75	4	21.20	21.20	-2	11,992	-0.02%
2021/02/25	6	21.59	2	20.95	20.60	4	12,073	0.03%
2021/02/24	2	22.40	0	0.00	21.50	2	12,381	0.02%
2021/02/23	12	22.75	4	21.93	22.20	8	12,424	0.06%
2021/02/22	1	21.45	10	22.09	22.40	-9	12,486	-0.07%
2021/02/19	2	20.33	26	20.19	20.40	-24	13,313	-0.18%
2021/02/18	0	0.00	5	20.00	20.00	-5	13,953	-0.04%
2021/02/17	1	20.20	1	20.35	19.75	0	14,011	0.00%
2021/02/05	23	19.15	28	19.21	18.90	-5	13,864	-0.04%
2021/02/04	5	19.10	1	19.25	19.35	4	13,918	0.03%
2021/02/03	1	18.25	3	18.45	18.25	-2	13,710	-0.01%
2021/02/01	0	0.00	1	17.00	17.50	-1	13,662	-0.01%
2021/01/28	0	0.00	1	17.70	17.65	-1	13,925	-0.01%
2021/01/25	1	17.80	1	18.00	18.15	0	14,324	0.00%
2021/01/22	0	0.00	4	17.41	17.70	-4	14,326	-0.03%
2021/01/20	0	0.00	7	17.19	17.20	-7	14,370	-0.05%
2021/01/19	3	18.85	3	18.10	18.20	0	14,335	0.00%
2021/01/18	8	17.53	0	0.00	17.70	8	14,304	0.06%
2021/01/15	3	18.40	4	17.75	18.35	-1	14,286	-0.01%
2021/01/13	0	0.00	6	19.38	18.90	-6	14,323	-0.04%
2021/01/12	6	18.98	3	18.95	18.95	3	14,686	0.02%
2021/01/11	0	0.00	11	20.05	19.95	-11	14,627	-0.08%
2021/01/08	108	21.12	130	20.84	19.75	-22	14,775	-0.15%	大買/大賣/
2021/01/07	1	19.55	1	19.70	19.75	0	14,399	0.00%
2021/01/06	15	19.86	4	19.91	19.45	11	14,759	0.07%
2021/01/05	15	19.75	0	0.00	19.65	15	14,601	0.10%
2021/01/04	60	20.51	35	20.41	20.10	25	14,571	0.17%
2020/12/31	0	0.00	2	19.60	19.40	-2	14,458	-0.01%
2020/12/30	1	19.45	1	19.30	19.25	0	14,625	0.00%
2020/12/29	3	19.37	2	19.15	19.10	1	14,869	0.01%
2020/12/28	1	20.00	1	19.80	19.60	0	14,801	0.00%
2020/12/24	4	19.51	13	19.45	19.40	-9	14,647	-0.06%
2020/12/23	1	19.50	10	19.42	19.15	-9	14,612	-0.06%
2020/12/22	10	20.20	25	20.67	19.30	-15	14,605	-0.10%
2020/12/21	19	20.29	1	20.10	20.00	18	14,484	0.12%
2020/12/18	12	20.58	12	19.48	20.35	0	14,395	0.00%
2020/12/17	24	19.56	14	19.40	19.45	10	14,072	0.07%
2020/12/16	1	19.00	1	18.90	18.90	0	14,550	0.00%
2020/12/15	16	19.12	0	0.00	18.85	16	14,743	0.11%
2020/12/14	3	19.55	0	0.00	19.65	3	14,729	0.02%
2020/12/11	2	18.90	2	18.20	18.30	0	14,747	0.00%
2020/12/10	1	18.80	0	18.55	18.70	1	14,779	0.01%
2020/12/09	15	20.17	1	19.15	19.20	14	14,863	0.09%
2020/12/08	1	19.65	6	19.76	19.65	-5	14,653	-0.03%
2020/12/07	1	19.40	15	19.93	19.55	-14	14,558	-0.10%
2020/12/04	4	20.80	1	20.60	19.90	3	14,340	0.02%
2020/12/03	149	21.60	133	21.34	20.75	16	14,097	0.11%	大買/大賣/
2020/12/02	2	19.88	3	19.72	20.10	-1	13,914	-0.01%
2020/12/01	8	20.14	0	0.00	20.00	8	13,852	0.06%
2020/11/30	11	19.30	8	19.69	19.75	3	13,518	0.02%
2020/11/27	31	18.92	58	18.88	18.90	-27	13,076	-0.21%
2020/11/26	30	18.25	13	18.49	18.55	17	12,389	0.14%
2020/11/25	8	17.18	7.1	16.96	16.90	0.9	12,112	0.01%
2020/11/24	7	16.81	1	16.75	17.00	6	11,888	0.05%
2020/11/23	4	16.89	6.5	17.51	17.25	-2.5	11,640	-0.02%
2020/11/20	11	16.33	3	16.48	16.20	8	11,157	0.07%
2020/11/19	126	16.96	132	16.71	16.75	-6	10,942	-0.05%	大買/大賣/
2020/11/18	252	15.93	307	16.10	16.70	-55	10,397	-0.53%	大買/大賣/
2020/11/17	149	15.60	122.4	15.59	15.65	26.6	9,132	0.29%	大買/大賣/
2020/11/16	1	14.15	6	14.18	14.30	-5	8,379	-0.06%
2020/11/13	0	0.00	5	13.68	13.75	-5	8,241	-0.06%
2020/11/12	20	13.68	1	13.70	13.55	19	8,185	0.23%
2020/11/09	20	13.35	2	13.40	13.25	18	7,930	0.23%
2020/11/06	3	13.23	3	13.27	13.15	0	7,886	0.00%
2020/11/05	5	14.12	15	14.05	13.95	-10	7,722	-0.13%
2020/11/04	20	14.25	32	13.94	14.20	-12	7,633	-0.16%
2020/11/03	60	13.89	71	13.93	13.75	-11	7,450	-0.15%
2020/11/02	4	13.03	40	12.93	12.90	-36	7,209	-0.50%
2020/10/30	2	13.30	0	0.00	13.10	2	7,170	0.03%
2020/10/29	2	13.38	0	0.00	13.35	2	7,138	0.03%
2020/10/27	7	13.85	19	13.79	13.70	-12	7,000	-0.17%
2020/10/26	0	0.00	1	13.55	13.80	-1	6,958	-0.01%
2020/10/23	0	0.00	20	13.68	13.85	-20	6,899	-0.29%
2020/10/22	39	13.75	9	13.65	13.60	30	6,840	0.44%
2020/10/21	30	13.97	15	14.00	13.85	15	6,769	0.22%
2020/10/20	155	14.18	142	14.14	13.70	13	6,592	0.20%	大買/大賣/
2020/10/19	5	13.27	0	0.00	13.30	5	6,156	0.08%
2020/10/16	28	13.53	32	13.70	13.25	-4	6,093	-0.07%
2020/10/15	26	13.43	101	12.98	14.05	-75	5,942	-1.26%	大賣/
2020/10/14	120	12.87	116	12.89	12.85	4	5,396	0.07%	大買/大賣/
2020/10/13	0	0.00	1	12.00	11.80	-1	4,981	-0.02%
2020/10/12	43	12.10	0	0.00	11.95	43	4,926	0.87%
2020/10/08	15	12.42	11	12.32	12.40	4	4,891	0.08%
2020/10/07	11	11.98	1	12.30	12.10	10	4,769	0.21%
2020/10/06	167	12.34	194	12.43	12.50	-27	4,555	-0.59%	大買/大賣/
2020/09/29	0	0.00	6	11.15	11.05	-6	4,406	-0.14%
2020/09/28	10	11.00	4	11.20	11.25	6	4,388	0.14%
2020/09/25	0	0.00	21	10.77	10.85	-21	4,367	-0.48%
2020/09/24	2	11.45	0	0.00	11.30	2	4,288	0.05%
2020/09/23	10	12.00	2	11.70	11.80	8	4,209	0.19%
2020/09/22	22	11.62	22	11.80	11.75	0	4,121	0.00%
2020/09/21	36	12.72	61	13.01	12.15	-25	3,978	-0.63%
2020/09/18	68	12.62	48	12.75	12.90	20	3,344	0.60%
2020/09/17	13	11.92	22	12.19	11.75	-9	3,054	-0.29%
2020/09/16	44	11.58	173	11.62	11.95	-129	2,916	-4.42%	大賣/鉅額交易
2020/09/15	32	11.19	0	0.00	10.90	32	2,691	1.19%
2020/09/14	152	12.34	90	12.40	11.60	62	2,568	2.41%	大買/
2020/09/11	15	11.47	0	0.00	11.45	15	2,318	0.65%
2020/09/10	22	11.90	0	0.00	11.60	22	2,285	0.96%
2020/09/09	7	11.68	8	11.60	12.00	-1	2,231	-0.04%
2020/09/08	8	11.66	0	0.00	11.70	8	2,188	0.37%
2020/09/07	107	12.34	90	11.98	12.05	17	2,093	0.81%	大買/
2020/09/04	119	11.07	81	11.09	11.35	38	1,836	2.07%	大買/
2020/09/03	0	0.00	95	10.26	10.35	-95	1,659	-5.72%
2020/09/01	0	0.00	1	10.40	10.50	-1	1,566	-0.06%
2020/08/31	10	9.75	9	9.71	9.99	1	1,440	0.07%
2020/08/19	10	9.20	2	9.26	9.12	8	1,194	0.67%
2020/08/18	1	9.12	0	0.00	9.11	1	1,158	0.09%
2020/08/14	0	0.00	1	8.81	8.85	-1	1,138	-0.09%
2020/08/13	0	0.00	0	8.96	8.85	0	1,133	0.00%
2020/08/12	0	0.00	1	8.81	8.85	-1	1,123	-0.09%
2020/08/11	1	9.00	6	9.10	8.85	-5	1,114	-0.45%
2020/08/10	3	9.12	0	0.00	9.14	3	1,065	0.28%
2020/08/07	2	8.73	0	0.00	8.75	2	1,021	0.20%
2020/07/27	16	8.52	3	8.52	8.42	13	992	1.31%
2020/07/23	12	9.03	10	8.96	8.95	2	973	0.21%
2020/07/22	3	8.94	0	0.00	8.96	3	971	0.31%
2020/07/21	62	9.05	0	0.00	8.86	62	953	6.50%
2020/07/17	0	0.00	1	8.94	8.88	-1	808	-0.12%
2020/07/13	1	9.79	0	0.00	9.80	1	702	0.14%
2020/07/10	0	0.00	11	8.77	8.98	-11	667	-1.65%
2020/07/09	32	9.27	0	0.00	9.22	32	634	5.04%
2020/07/08	1	7.95	1	8.26	8.60	0	526	0.00%
2020/07/07	0	0.00	10	7.65	7.82	-10	480	-2.08%
2020/06/23	1	7.30	0	0.00	7.28	1	468	0.21%
2020/06/19	0.1	7.39	0	0.00	7.30	0.1	462	0.01%
2020/05/19	0	0.00	3	7.39	7.40	-3	500	-0.60%
2020/04/30	0	0.00	5	7.47	7.53	-5	499	-1.00%
2020/04/27	0	0.00	10	7.19	7.24	-10	518	-1.93%
2020/04/15	1	6.82	1	6.75	6.80	0	507	0.00%
2020/03/13	1	5.85	0	0.00	5.98	1	866	0.12%
2020/03/05	0	0.00	10	7.68	7.68	-10	810	-1.23%
2020/03/02	0	0.00	10	7.49	7.54	-10	810	-1.23%
2020/02/06	0	0.00	20	8.06	8.12	-20	764	-2.61%
2020/02/03	0	0.00	20	7.93	8.04	-20	764	-2.62%
2020/01/31	0	0.00	20	8.00	8.04	-20	755	-2.65%
2019/12/26	30	9.51	0	0.00	9.53	30	624	4.80%
2019/12/25	13	9.28	0	0.00	9.27	13	575	2.26%
2019/12/24	20	9.22	0	0.00	9.22	20	513	3.89%
2019/12/23	5	8.65	0	0.00	8.70	5	393	1.27%
2019/12/16	5	8.46	0	0.00	8.41	5	350	1.43%
2019/12/13	0	0.00	4	8.21	8.20	-4	337	-1.19%
2019/12/11	4	8.13	0	0.00	8.17	4	318	1.25%
2019/12/09	0	0.00	4	8.19	8.17	-4	317	-1.26%
2019/12/06	14	8.13	0	0.00	8.15	14	316	4.42%
2019/11/11	0	0.00	10	8.00	8.00	-10	338	-2.95%
2019/10/23	10	8.39	0	0.00	8.30	10	321	3.11%
2019/10/18	0	8.25	0	0.00	8.25	0	327	0.01%
2019/09/20	0	0.00	1	8.30	8.43	-1	304	-0.33%
2019/09/12	0	0.00	2	8.22	8.25	-2	285	-0.70%
2019/08/28	0	0.00	3	8.39	8.39	-3	256	-1.17%
2019/08/26	1	8.24	0	0.00	8.35	1	248	0.40%
2019/07/31	3	8.33	3	8.39	8.39	0	239	0.00%
2019/07/22	0	0.00	2	8.78	8.60	-2	243	-0.82%
2019/07/18	3	8.26	6	8.31	8.30	-3	212	-1.41%
2019/07/10	5	8.22	0	0.00	8.21	5	274	1.82%
2019/05/21	0	0.00	1	8.15	8.20	-1	502	-0.20%
2019/05/20	0	0.00	1	8.09	8.05	-1	509	-0.20%
2019/05/09	0	0.00	2	8.79	8.69	-2	536	-0.37%
2019/03/29	0	9.09	0	0.00	9.06	0	480	0.00%
2019/02/20	3	9.55	0	0.00	9.52	3	690	0.43%
2018/12/06	0	0.00	2	10.20	9.68	-2	874	-0.23%
2018/12/04	0	0.00	25	10.63	10.55	-25	874	-2.86%
2018/12/03	1	10.55	21	10.36	10.50	-20	811	-2.47%
2018/11/29	2	9.59	2	9.45	9.45	0	644	0.00%
2018/11/28	4	9.44	0	0.00	9.42	4	642	0.62%
2018/11/27	0	0.00	4	9.20	9.30	-4	655	-0.61%
2018/11/16	0	0.00	3	9.01	9.02	-3	910	-0.33%
2018/11/02	4	9.14	0	0.00	9.14	4	1,111	0.36%
2018/11/01	29	9.16	29	9.09	9.12	0	1,100	0.00%
2018/10/24	3	8.82	0	0.00	8.86	3	1,179	0.25%
2018/10/17	0	9.18	0	0.00	9.12	0	1,542	0.00%
2018/10/16	20	9.15	0	0.00	9.10	20	1,564	1.28%
2018/10/15	0	0.00	12	8.97	8.91	-12	1,587	-0.76%
2018/10/11	2	8.78	0	0.00	8.78	2	1,689	0.12%
2018/09/11	10	10.75	0	0.00	10.90	10	6,867	0.15%
2018/08/29	19	12.76	30	12.71	12.50	-11	7,424	-0.15%
2018/08/22	1	11.40	0	0.00	11.40	1	8,255	0.01%
2018/08/15	0	0.00	1	11.25	11.25	-1	8,223	-0.01%
2018/08/07	20	12.13	1	12.45	12.20	19	8,106	0.23%
2018/07/30	1	12.70	0	0.00	12.65	1	7,986	0.01%
2018/07/27	13	13.17	0	0.00	13.20	13	7,931	0.16%
2018/07/24	1	13.00	0	0.00	13.30	1	7,702	0.01%
2018/07/23	0	0.00	5	12.45	12.40	-5	7,627	-0.07%
2018/07/18	1	13.30	0	0.00	12.85	1	7,534	0.01%
2018/07/17	2	13.63	1	13.45	13.45	1	7,463	0.01%
2018/07/16	0	0.00	2	14.20	14.00	-2	7,397	-0.03%
2018/07/11	2	14.13	5	14.14	13.80	-3	7,075	-0.04%
2018/07/10	0	0.00	12	13.95	14.00	-12	6,986	-0.17%
2018/07/09	3	14.45	0	0.00	14.35	3	6,920	0.04%
2018/07/06	8	14.22	24	14.21	14.50	-16	6,700	-0.24%
2018/07/05	40	14.89	0	0.00	14.25	40	6,448	0.62%
2018/07/04	63	15.68	41	15.71	15.80	22	6,188	0.36%
2018/07/03	138	15.34	152	15.41	15.60	-14	5,462	-0.26%	大買/大賣/
2018/07/02	10	14.20	10	13.50	14.20	0	4,598	0.00%
2018/06/28	11	15.45	32	15.51	14.10	-21	4,267	-0.49%
2018/06/27	20	14.90	0	0.00	14.90	20	3,766	0.53%
2018/06/26	10	13.40	2	14.10	14.70	8	3,250	0.25%
2018/06/25	0	0.00	1	13.35	13.50	-1	2,728	-0.04%
2018/06/19	1	12.45	0	0.00	12.15	1	2,146	0.05%
2018/06/12	10	12.25	0	0.00	12.05	10	1,956	0.51%
2018/06/04	1	12.70	0	0.00	12.80	1	1,380	0.07%
2018/06/01	1	13.35	1	13.70	13.40	0	1,285	0.00%
2018/05/31	0	0.00	3	12.00	12.55	-3	949	-0.32%
2018/02/23	0	0.00	9	10.75	10.70	-9	1,802	-0.50%
2018/02/08	3	10.50	0	0.00	10.45	3	1,885	0.16%
2018/01/31	0	0.00	10	11.40	11.35	-10	1,962	-0.51%
2018/01/23	4	12.10	0	0.00	12.30	4	1,986	0.20%
2018/01/22	22	11.92	15	12.04	12.00	7	1,925	0.36%
2018/01/04	5	11.50	0	0.00	11.35	5	1,839	0.27%
2018/01/02	0	0.00	1	10.90	10.85	-1	1,786	-0.06%