一詮 (2486)-永豐金-中壢券商分點個股進出

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
91.5
漲跌
▲8.3
漲幅
+9.98%
成交量
43,919張
產業
上市光電類股
473人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－永豐金-中壢券商分點個股進出

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-中壢券商分點個股進出
永豐金-中壢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
2024/05/22	11	84.70	56	86.33	83.20	-45	35,582	-0.13%
2024/05/21	89.5	85.80	53.1	85.93	86.00	36.4	35,202	0.10%
2024/05/20	0	0.00	7	82.36	82.80	-7	34,643	-0.02%
2024/05/17	13	82.03	14	79.37	81.20	-1	34,451	0.00%
2024/05/16	8	78.83	2	79.00	78.50	6	34,221	0.02%
2024/05/15	23.2	81.93	6	79.97	79.00	17.2	34,403	0.05%
2024/05/14	7	81.66	8.1	81.43	82.50	-1.1	34,001	0.00%
2024/05/13	16	83.81	14	81.63	80.80	2	33,931	0.01%
2024/05/10	3	83.23	5	83.68	84.00	-2	33,593	-0.01%
2024/05/09	32	85.64	18	85.78	84.90	14	33,311	0.04%
2024/05/08	71	83.57	90.5	83.54	84.20	-19.5	32,507	-0.06%
2024/05/07	106.5	85.47	84	84.40	82.40	22.5	31,547	0.07%	大買/
2024/05/06	5.2	80.49	24	81.68	82.00	-18.9	29,402	-0.06%
2024/05/03	6	71.50	10	73.22	74.60	-4	28,543	-0.01%
2024/05/02	14	71.81	5	72.86	71.50	9	28,272	0.03%
2024/04/30	6	73.30	6	74.22	73.50	0	28,300	0.00%
2024/04/29	11	73.94	9	74.27	72.70	2	28,028	0.01%
2024/04/26	6	73.25	17	73.55	72.60	-11	27,486	-0.04%
2024/04/25	2	70.50	8	68.50	72.30	-6	26,960	-0.02%
2024/04/24	9	69.39	3	69.70	69.40	6	27,043	0.02%
2024/04/23	2	66.30	2	67.00	66.00	0	27,604	0.00%
2024/04/22	3.1	65.46	4	65.65	65.10	-0.9	28,620	0.00%
2024/04/19	9.2	67.60	1	67.60	67.80	8.2	29,419	0.03%
2024/04/18	0	0.00	2	71.30	69.40	-2	30,545	-0.01%
2024/04/17	8	69.95	2	71.20	70.10	6	30,763	0.02%
2024/04/16	6.2	69.94	2	69.60	69.90	4.2	30,502	0.01%
2024/04/15	4	72.63	3.2	72.72	71.80	0.8	30,271	0.00%
2024/04/12	5	72.26	27	73.48	73.60	-22	30,325	-0.07%
2024/04/11	3	70.77	3	70.97	71.40	0	30,219	0.00%
2024/04/10	25	71.96	27	71.79	70.60	-2	30,546	-0.01%
2024/04/09	26	73.61	19	75.49	74.00	7	30,654	0.02%
2024/04/08	33	71.76	24	72.70	75.00	9	30,807	0.03%
2024/04/03	61	73.20	50.3	71.77	70.90	10.7	30,316	0.04%
2024/04/02	9.1	69.63	13	70.65	72.60	-3.9	28,227	-0.01%
2024/04/01	12	64.28	15.1	65.06	66.00	-3.1	27,024	-0.01%
2024/03/29	2.2	60.60	4	60.98	60.00	-1.8	26,376	-0.01%
2024/03/28	0	0.00	1.3	59.48	58.60	-1.3	26,121	0.00%
2024/03/27	1	59.70	0	0.00	59.00	1	25,960	0.00%
2024/03/26	11	62.92	78	63.94	60.10	-67	25,720	-0.26%
2024/03/25	71.1	64.32	4	63.95	64.20	67.1	25,064	0.27%
2024/03/22	39	59.81	38	59.55	59.30	1	24,351	0.00%
2024/03/21	64	58.36	76.9	58.98	59.40	-12.9	23,600	-0.05%
2024/03/20	2	55.65	3	54.60	55.60	-1	22,593	0.00%
2024/03/19	15	55.25	45	55.16	54.70	-30	22,288	-0.13%
2024/03/18	59	56.11	40	58.40	54.50	19	21,639	0.09%
2024/03/15	24	54.94	18	54.84	54.40	6	20,156	0.03%
2024/03/14	7	54.20	23.3	54.80	54.80	-16.3	19,623	-0.08%
2024/03/13	12	54.71	9	54.36	53.90	3	19,181	0.02%
2024/03/12	6.7	54.24	15.2	53.47	53.30	-8.5	18,669	-0.05%
2024/03/11	1	51.20	2	51.05	51.40	-1	18,225	-0.01%
2024/03/08	19	51.11	17	49.53	49.50	2	18,052	0.01%
2024/03/07	44	53.75	102	54.53	50.10	-58	17,829	-0.33%	大賣/
2024/03/06	129	53.18	102	52.48	54.10	27	17,048	0.16%	大買/大賣/
2024/03/05	11	50.23	8	49.89	49.70	3	16,280	0.02%
2024/03/04	5	51.18	11	51.13	50.90	-6	16,170	-0.04%
2024/03/01	17	51.36	19	51.14	51.10	-2	16,019	-0.01%
2024/02/29	12	49.22	0	0.00	49.30	12	15,756	0.08%
2024/02/27	3	49.97	0	0.00	48.85	3	15,780	0.02%
2024/02/26	6	48.95	2	50.40	50.50	4	15,679	0.03%
2024/02/23	6	49.87	14	49.81	48.30	-8	15,553	-0.05%
2024/02/22	10	49.70	0	0.00	49.70	10	15,487	0.06%
2024/02/21	3	49.85	0	0.00	50.30	3	15,443	0.02%
2024/02/20	0	0.00	1	50.90	49.70	-1	15,406	-0.01%
2024/02/19	1.1	50.54	0	0.00	50.50	1.1	15,409	0.01%
2024/02/16	7	51.51	3	51.43	51.20	4	15,423	0.03%
2024/02/15	1	50.20	1	49.55	49.95	0	15,119	0.00%
2024/02/05	3.1	49.17	16	48.08	48.75	-12.9	15,124	-0.09%
2024/02/02	10	48.83	0	0.00	48.35	10	15,193	0.07%
2024/02/01	7	50.57	6	49.85	49.30	1	15,288	0.01%
2024/01/31	8	49.28	8	49.65	49.70	0	15,344	0.00%
2024/01/29	4	47.95	2	48.40	49.00	2	15,637	0.01%
2024/01/26	20.1	49.27	9	49.30	48.25	11.1	15,818	0.07%
2024/01/25	4	49.44	47	50.33	49.00	-43	15,719	-0.27%
2024/01/24	49	50.25	5	50.82	50.20	44	15,604	0.28%
2024/01/23	5	49.16	0	0.00	49.00	5	15,405	0.03%
2024/01/22	0	50.30	8	50.15	49.90	-8	15,225	-0.05%
2024/01/19	18	50.26	2	51.00	49.90	16	15,122	0.11%
2024/01/18	5	50.98	8.5	50.99	51.60	-3.5	14,838	-0.02%
2024/01/17	27.5	51.31	28	51.69	51.00	-0.5	14,582	0.00%
2024/01/16	45	52.59	12	53.10	50.40	33	13,819	0.24%
2024/01/15	17	54.61	98	54.30	55.90	-81	12,722	-0.64%
2024/01/12	386	52.10	402	51.85	50.90	-16	11,799	-0.14%	大買/大賣/
2024/01/11	2	47.95	3	48.53	49.55	-1	10,519	-0.01%
2024/01/10	1	45.10	1	45.25	45.05	0	10,269	0.00%
2024/01/08	1	46.25	1	46.05	46.00	0	10,483	0.00%
2024/01/05	23	47.68	2	47.50	47.30	21	10,358	0.20%
2024/01/04	28	49.55	4	49.44	49.35	24	10,540	0.23%
2024/01/03	12	51.56	70	50.52	52.00	-58	10,140	-0.57%
2024/01/02	74	50.73	107.1	48.66	51.00	-33.1	10,103	-0.33%	大賣/
2023/12/29	98	46.67	50	46.21	46.80	48	9,701	0.49%
2023/12/28	0	0.00	1	44.00	44.00	-1	9,285	-0.01%
2023/12/25	0	0.00	3	43.93	44.00	-3	9,732	-0.03%
2023/12/21	2	43.60	0	0.00	44.05	2	9,887	0.02%
2023/12/19	0	0.00	3	42.20	42.25	-3	9,970	-0.03%
2023/12/15	0	0.00	1	43.70	43.65	-1	10,135	-0.01%
2023/12/14	1	45.30	0	0.00	44.30	1	10,274	0.01%
2023/12/13	2	42.90	0	0.00	43.90	2	10,386	0.02%
2023/12/12	1	45.00	0	0.00	44.25	1	11,391	0.01%
2023/12/11	3	45.22	4	45.30	45.00	-1	12,822	-0.01%
2023/12/08	2	45.90	1	45.85	45.70	1	13,016	0.01%
2023/12/07	0	0.00	2	45.70	45.30	-2	13,000	-0.02%
2023/12/06	0	0.00	1	45.40	45.00	-1	13,099	-0.01%
2023/12/05	1	44.75	0	0.00	44.90	1	13,523	0.01%
2023/12/04	1	45.85	0	0.00	45.30	1	14,128	0.01%
2023/12/01	3	45.52	0	0.00	45.75	3	14,170	0.02%
2023/11/30	3	46.45	2	46.40	46.30	1	14,405	0.01%
2023/11/29	1	46.20	3	46.28	46.15	-2	14,412	-0.01%
2023/11/28	2	45.80	2	46.05	45.75	0	14,428	0.00%
2023/11/27	4	46.23	2	45.95	45.75	2	14,494	0.01%
2023/11/24	8	46.30	6	46.23	45.95	2	14,466	0.01%
2023/11/22	2	45.50	0	0.00	45.50	2	14,543	0.01%
2023/11/20	3	46.50	1	47.00	46.25	2	14,830	0.01%
2023/11/17	2	46.15	0	0.00	46.30	2	15,162	0.01%
2023/11/16	3	45.62	0	0.00	46.30	3	15,143	0.02%
2023/11/15	8	46.49	1	46.55	46.05	7	15,082	0.05%
2023/11/14	2	46.68	3	46.62	46.45	-1	14,998	-0.01%
2023/11/13	2	45.75	0	0.00	45.75	2	14,990	0.01%
2023/11/10	5.1	46.41	0	0.00	46.50	5.1	14,982	0.03%
2023/11/09	15	47.74	1	49.45	47.30	14	14,896	0.09%
2023/11/08	1	48.20	14	49.11	49.05	-13	14,720	-0.09%
2023/11/07	8	46.91	0	0.00	46.80	8	14,390	0.06%
2023/11/06	62	50.47	50.5	48.47	48.35	11.5	14,241	0.08%
2023/11/03	7	49.47	7	50.14	49.55	0	13,912	0.00%
2023/11/02	0	48.40	18	48.77	49.05	-18	13,683	-0.13%
2023/11/01	2	47.25	4	47.78	47.10	-2	13,598	-0.01%
2023/10/31	12	46.65	1	49.70	46.35	11	13,518	0.08%
2023/10/30	0	0.00	9	48.12	48.35	-9	13,438	-0.07%
2023/10/27	8	46.98	0	0.00	46.25	8	13,382	0.06%
2023/10/26	8	48.18	0	0.00	48.00	8	13,420	0.06%
2023/10/25	1.5	49.95	10	49.55	49.40	-8.5	13,325	-0.06%
2023/10/24	2	46.45	2	46.78	47.60	0	13,130	0.00%
2023/10/23	4	46.41	8	46.44	46.45	-4	13,146	-0.03%
2023/10/20	3	45.00	2	45.18	45.00	1	13,135	0.01%
2023/10/19	4	47.01	0	0.00	46.15	4	13,074	0.03%
2023/10/18	13	48.43	2	48.23	47.45	11	13,062	0.08%
2023/10/17	4	51.43	5	51.54	50.60	-1	12,875	-0.01%
2023/10/16	16	50.19	12.2	50.38	50.90	3.8	12,756	0.03%
2023/10/13	16	50.94	12	51.38	51.40	4	12,606	0.03%
2023/10/12	5	52.44	23.5	52.32	52.50	-18.5	12,552	-0.15%
2023/10/11	13	50.32	17	51.08	50.50	-4	12,174	-0.03%
2023/10/06	22.5	51.47	65	52.27	50.50	-42.5	12,164	-0.35%
2023/10/05	75	51.18	42	51.09	51.40	33	12,084	0.27%
2023/10/04	2	48.23	44	49.26	49.40	-42	11,750	-0.36%
2023/10/03	0	0.00	2	48.40	48.40	-2	11,819	-0.02%
2023/10/02	0.5	48.60	7	48.19	48.35	-6.5	11,726	-0.06%
2023/09/27	1	45.30	1	45.90	46.00	0	11,725	0.00%
2023/09/26	6	46.68	7	46.31	45.70	-1	11,947	-0.01%
2023/09/22	11	44.57	9	44.74	44.80	2	11,945	0.02%
2023/09/21	5	44.49	1.1	44.21	44.15	4	11,863	0.03%
2023/09/20	4.1	45.76	0	0.00	45.50	4.1	11,793	0.03%
2023/09/19	2.2	46.95	3	47.43	47.10	-0.8	11,697	-0.01%
2023/09/18	0	0.00	2	48.30	48.15	-2	11,557	-0.02%
2023/09/15	72.5	49.50	9	49.42	47.90	63.5	11,441	0.56%
2023/09/14	232	50.45	256.7	50.22	53.20	-24.7	10,444	-0.24%	大買/大賣/
2023/09/13	1	48.25	1	48.45	48.45	0	9,008	0.00%
2023/09/11	9	45.21	1	45.90	44.35	8	8,963	0.09%
2023/09/08	7	47.11	21.2	48.95	47.00	-14.2	8,913	-0.16%
2023/09/07	31.2	48.86	8	48.59	48.85	23.2	8,574	0.27%
2023/09/06	1	46.50	1	46.15	46.05	0	8,133	0.00%
2023/09/05	12	45.90	23	45.77	46.10	-11	8,182	-0.13%
2023/09/04	0	0.00	6	42.58	42.65	-6	8,070	-0.07%
2023/09/01	2	41.00	0	0.00	41.25	2	8,319	0.02%
2023/08/31	5	41.30	5	41.10	41.30	0	8,506	0.00%
2023/08/30	10	42.35	0	0.00	41.95	10	8,949	0.11%
2023/08/29	0	0.00	3	42.77	42.50	-3	9,090	-0.03%
2023/08/28	1	44.40	2	43.78	43.15	-1	9,282	-0.01%
2023/08/25	15	45.62	0	0.00	44.20	15	9,257	0.16%
2023/08/24	9	49.43	13	48.55	48.75	-4	9,098	-0.04%
2023/08/23	0	0.00	9	49.01	48.40	-9	8,930	-0.10%
2023/08/22	0	0.00	22	46.58	46.60	-22	8,575	-0.26%
2023/08/21	2	47.25	30	46.53	46.65	-28	8,570	-0.33%
2023/08/18	1	48.00	4	48.03	47.25	-3	8,572	-0.03%
2023/08/16	2	47.09	5	47.44	46.80	-3	8,496	-0.04%
2023/08/15	6	46.15	10	46.34	46.45	-4	8,369	-0.05%
2023/08/11	2	45.50	0	0.00	44.35	2	8,253	0.02%
2023/08/10	0	0.00	1	43.55	43.25	-1	8,202	-0.01%
2023/08/09	1	44.30	0	0.00	44.45	1	8,182	0.01%
2023/08/08	1	44.75	2	44.73	44.80	-1	8,170	-0.01%
2023/08/07	0	0.00	3	46.00	45.90	-3	8,135	-0.04%
2023/08/04	4	43.55	0	0.00	43.60	4	8,085	0.05%
2023/08/02	20	43.95	2	44.50	43.30	18	8,081	0.22%
2023/08/01	0	0.00	3	45.33	45.05	-3	8,016	-0.04%
2023/07/31	36	46.46	13	47.12	46.30	23	7,996	0.29%
2023/07/28	1	44.00	0	0.00	44.90	1	7,866	0.01%
2023/07/27	1.7	44.85	0	0.00	44.55	1.7	7,851	0.02%
2023/07/26	0	0.00	1	44.15	44.35	-1	7,847	-0.01%
2023/07/25	3	45.12	0	0.00	45.00	3	7,784	0.04%
2023/07/24	2	47.50	2	47.50	46.70	0	7,761	0.00%
2023/07/21	1	45.35	2	47.25	48.40	-1	7,749	-0.01%
2023/07/19	2	46.90	0	0.00	46.75	2	7,650	0.03%
2023/07/17	17	48.86	14	48.00	48.00	3	7,571	0.04%
2023/07/14	10	49.78	1	49.10	48.95	9	7,477	0.12%
2023/07/13	13	49.79	11	50.86	49.55	2	7,511	0.03%
2023/07/12	48	49.89	60	50.50	50.60	-12	7,493	-0.16%
2023/07/11	41	49.66	53	48.40	49.95	-12	6,926	-0.17%
2023/07/10	27	47.26	23	47.50	46.80	4	6,432	0.06%
2023/07/07	6	45.50	5	45.85	45.70	1	6,192	0.02%
2023/07/06	1	46.30	2	46.68	46.40	-1	6,143	-0.02%
2023/07/05	0	0.00	1	45.80	45.25	-1	6,025	-0.02%
2023/07/04	6	45.57	0	0.00	45.00	6	5,901	0.10%
2023/07/03	1	44.85	3	45.83	48.00	-2	5,685	-0.04%
2023/06/30	0	0.00	4	43.85	43.85	-4	5,504	-0.07%
2023/06/29	0	0.00	18	43.20	43.25	-18	5,494	-0.33%
2023/06/27	1	43.35	6	43.71	43.00	-5	5,512	-0.09%
2023/06/21	8	45.39	15	45.25	44.60	-7	5,589	-0.13%
2023/06/19	0	0.00	4	45.30	45.30	-4	5,572	-0.07%
2023/06/16	1	45.05	0	0.00	44.65	1	5,603	0.02%
2023/06/15	6	44.58	110	44.62	44.75	-104	5,546	-1.88%	大賣/鉅額交易
2023/06/14	6	43.77	20	44.23	43.70	-14	5,482	-0.26%
2023/06/13	3	43.88	0	0.00	43.50	3	5,506	0.05%
2023/06/12	11	44.53	4	44.81	43.05	7	5,642	0.12%
2023/06/09	3	42.57	5	43.05	43.50	-2	5,563	-0.04%
2023/06/08	4	42.71	6	42.30	42.05	-2	5,471	-0.04%
2023/06/07	18	41.25	21	41.59	42.15	-3	5,451	-0.06%
2023/06/06	29	40.01	15	40.00	40.45	14	5,737	0.24%
2023/06/05	18	39.41	15	39.82	39.55	3	5,784	0.05%
2023/06/02	8	35.52	12	36.53	37.00	-4	5,625	-0.07%
2023/06/01	5	31.87	5	33.19	33.65	0	5,633	0.00%
2023/05/31	3	30.72	2	30.90	30.60	1	5,317	0.02%
2023/05/30	5	30.15	6	30.34	30.00	-1	5,256	-0.02%
2023/05/29	0	0.00	2	30.45	30.15	-2	5,232	-0.04%
2023/05/22	1	28.85	6	28.93	29.00	-5	5,138	-0.10%
2023/05/19	0	0.00	1	28.10	28.00	-1	5,124	-0.02%
2023/05/15	2	27.55	0	0.00	27.45	2	5,381	0.04%
2023/05/10	0	0.00	4	27.55	28.05	-4	5,400	-0.07%
2023/05/08	5	27.84	0	0.00	27.80	5	5,413	0.09%
2023/05/04	1	28.70	0	0.00	28.30	1	5,442	0.02%
2023/05/03	0	0.00	5	28.89	28.80	-5	5,462	-0.09%
2023/05/02	5	29.60	3	30.00	29.70	2	5,472	0.04%
2023/04/28	0	0.00	2	29.80	29.45	-2	5,453	-0.04%
2023/04/27	4	29.13	3	29.42	29.10	1	5,410	0.02%
2023/04/26	0	0.00	6	27.90	28.05	-6	5,355	-0.11%
2023/04/25	2	28.68	4	29.10	28.35	-2	5,324	-0.04%
2023/04/24	2	29.10	0	0.00	28.85	2	5,304	0.04%
2023/04/21	0	0.00	18	28.45	28.65	-18	5,301	-0.34%
2023/04/20	4	29.36	0	0.00	28.90	4	5,268	0.08%
2023/04/19	5	30.02	5	29.96	29.95	0	5,285	0.00%
2023/04/18	11	30.75	1	31.25	30.45	10	5,220	0.19%
2023/04/17	19	30.22	11	31.01	31.25	8	5,069	0.16%
2023/04/14	4	29.15	2	29.05	29.15	2	4,862	0.04%
2023/04/13	1	28.80	1	28.65	28.10	0	4,808	0.00%
2023/04/12	1	29.30	2	29.30	29.35	-1	4,745	-0.02%
2023/04/10	1	28.50	6	28.40	28.50	-5	4,675	-0.11%
2023/04/07	3	29.03	1	29.35	28.60	2	4,686	0.04%
2023/04/06	7	29.15	0	0.00	29.05	7	4,650	0.15%
2023/03/31	0	0.00	3	28.70	28.35	-3	4,604	-0.07%
2023/03/28	0	0.00	2	27.70	27.65	-2	4,640	-0.04%
2023/03/27	4	29.05	9	28.51	27.70	-5	4,648	-0.11%
2023/03/24	0	0.00	1	29.05	28.90	-1	4,615	-0.02%
2023/03/23	9	28.96	10	28.69	29.05	-1	4,729	-0.02%
2023/03/22	3	28.75	0	0.00	28.75	3	4,862	0.06%
2023/03/21	5	28.60	2	28.90	28.05	3	4,762	0.06%
2023/03/20	6	28.30	16	28.21	28.20	-10	4,747	-0.21%
2023/03/17	10	27.90	0	0.00	27.90	10	4,774	0.21%
2023/03/16	2	28.05	2	27.90	28.05	0	4,795	0.00%
2023/03/15	9	29.06	10	27.96	27.90	-1	4,880	-0.02%
2023/03/14	3	27.85	2	27.38	28.10	1	4,904	0.02%
2023/03/13	1	26.95	1	26.00	26.90	0	5,145	0.00%
2023/03/10	11	27.24	4	27.38	27.30	7	5,340	0.13%
2023/03/09	51	29.38	22	29.07	28.10	29	5,263	0.55%
2023/03/08	36	26.81	32	27.19	28.40	4	4,756	0.08%
2023/03/07	8	26.72	5	26.27	25.85	3	4,656	0.06%
2023/03/06	2	24.50	0	0.00	25.75	2	4,875	0.04%
2023/03/02	0	0.00	10	23.55	23.70	-10	4,890	-0.20%
2023/02/23	2	23.83	0	0.00	23.95	2	4,968	0.04%
2023/02/15	5	23.70	0	0.00	23.55	5	4,930	0.10%
2023/02/14	2	23.78	1	23.75	24.10	1	4,843	0.02%
2023/02/13	0	0.00	1	22.50	22.40	-1	4,740	-0.02%
2023/02/03	0	0.00	15	23.90	23.70	-15	4,662	-0.32%
2023/02/02	16	23.74	1	23.75	23.75	15	4,629	0.32%
2023/01/17	0	0.00	40	21.49	21.35	-40	4,484	-0.89%
2023/01/16	0	0.00	80	21.65	21.50	-80	4,491	-1.78%
2023/01/13	2	21.70	33	21.73	21.70	-31	4,496	-0.69%
2023/01/12	2	22.20	0	0.00	21.85	2	4,489	0.04%
2023/01/11	0	0.00	1	23.20	22.70	-1	4,462	-0.02%
2023/01/09	30	23.21	20	23.35	23.15	10	4,439	0.23%
2023/01/04	0	0.00	10	22.25	22.30	-10	4,389	-0.23%
2022/12/28	12	22.10	10	22.25	21.80	2	4,370	0.05%
2022/12/26	11	21.99	10	21.75	21.95	1	4,335	0.02%
2022/12/21	0	0.00	30	21.95	21.50	-30	4,337	-0.69%
2022/12/20	36	22.61	10	22.70	21.45	26	4,334	0.60%
2022/12/16	7	23.45	6	23.60	23.00	1	4,272	0.02%
2022/12/15	22	24.22	12	24.34	24.05	10	4,229	0.24%
2022/12/14	32	23.46	2	24.25	24.40	30	4,023	0.75%
2022/12/07	7	24.42	41	25.19	23.45	-34	3,550	-0.96%
2022/12/06	4	25.60	18	25.71	25.55	-14	3,347	-0.42%
2022/12/05	23	25.80	28	24.99	25.80	-5	3,106	-0.16%
2022/12/02	54	23.88	5	23.44	24.10	49	2,790	1.76%
2022/12/01	1	22.50	6	22.44	22.35	-5	2,547	-0.20%
2022/11/30	1	22.25	0	0.00	22.35	1	2,519	0.04%
2022/11/29	5	22.30	2	22.23	22.65	3	2,491	0.12%
2022/11/28	61	21.75	57	21.76	22.85	4	2,309	0.17%
2022/11/24	3	19.15	27	19.20	19.15	-24	1,585	-1.51%
2022/11/23	1	18.85	1	18.70	18.30	0	1,498	0.00%
2022/11/21	21	18.94	0	0.00	18.80	21	1,461	1.44%
2022/11/17	2	19.15	2	18.90	19.25	0	1,372	0.00%
2022/11/15	3	18.82	2	18.95	19.00	1	1,353	0.07%
2022/11/10	2	18.70	2	19.00	18.35	0	1,327	0.00%
2022/11/01	6	17.20	0	0.00	17.20	6	1,430	0.42%
2022/10/26	1	16.45	0	0.00	16.35	1	1,482	0.07%
2022/10/17	2	16.45	0	0.00	17.25	2	1,475	0.14%
2022/10/03	2	18.30	0	0.00	18.85	2	1,456	0.14%
2022/09/27	0	0.00	1	19.05	19.45	-1	1,460	-0.07%
2022/09/23	0	0.00	1	20.50	20.35	-1	1,501	-0.07%
2022/09/22	1	20.45	0	0.00	20.30	1	1,511	0.07%
2022/09/19	0	0.00	2	21.20	21.15	-2	1,499	-0.13%
2022/09/14	1	22.10	0	0.00	22.45	1	1,524	0.07%
2022/09/13	0	0.00	1	22.55	22.35	-1	1,543	-0.06%
2022/09/12	5	21.95	0	0.00	22.50	5	1,566	0.32%
2022/09/07	1	21.75	0	0.00	21.00	1	1,518	0.07%
2022/09/05	0	0.00	2	22.25	21.95	-2	1,447	-0.14%
2022/08/29	1	24.60	0	0.00	24.60	1	1,365	0.07%
2022/08/24	0	0.00	1	25.15	25.15	-1	1,359	-0.07%
2022/08/17	2	26.40	2	26.65	26.55	0	1,402	0.00%
2022/08/15	0	0.00	2	27.10	27.10	-2	1,460	-0.14%
2022/08/12	1	25.95	2	26.05	25.95	-1	1,390	-0.07%
2022/08/10	0	0.00	0	25.20	25.15	0	1,319	0.00%
2022/07/18	1	27.45	0	0.00	27.60	1	1,537	0.07%
2022/07/14	0	0.00	1	25.55	26.55	-1	1,550	-0.06%
2022/07/13	1	25.65	1	25.75	25.55	0	1,550	0.00%
2022/07/12	0	0.00	2	24.85	24.50	-2	1,546	-0.13%
2022/07/04	0	0.00	2	26.65	26.35	-2	1,581	-0.13%
2022/06/17	40	31.97	10	32.55	31.85	30	1,952	1.54%
2022/06/16	0	0.00	30	34.75	32.90	-30	1,942	-1.54%
2022/06/14	0	0.00	1	35.25	35.10	-1	1,975	-0.05%
2022/06/13	2	35.40	0	0.00	35.40	2	1,997	0.10%
2022/06/07	0	0.00	2	37.50	37.55	-2	2,082	-0.10%
2022/05/30	1	38.20	2	38.35	38.60	-1	2,208	-0.05%
2022/05/26	2	37.55	0	0.00	37.45	2	2,213	0.09%
2022/05/24	1	38.00	0	0.00	37.70	1	2,219	0.05%
2022/05/20	10	36.85	0	0.00	36.80	10	2,182	0.46%
2022/05/17	0	0.00	3	35.85	36.85	-3	2,225	-0.13%
2022/05/12	0	0.00	2	33.90	33.30	-2	2,243	-0.09%
2022/05/10	0	0.00	10	34.30	35.75	-10	2,275	-0.44%
2022/05/05	0	0.00	5	38.15	38.15	-5	2,281	-0.22%
2022/04/29	1	38.00	4	37.73	37.55	-3	2,330	-0.13%
2022/04/28	2	37.55	3	37.27	37.05	-1	2,339	-0.04%
2022/04/27	2	37.43	2	37.15	37.15	0	2,331	0.00%
2022/04/25	2	39.75	1	39.55	39.45	1	2,413	0.04%
2022/04/22	1	42.30	1	42.80	41.65	0	2,406	0.00%
2022/04/21	2	42.43	2	42.45	43.30	0	2,414	0.00%
2022/04/18	0	0.00	2	41.35	41.40	-2	2,477	-0.08%
2022/04/15	23	42.20	0	0.00	41.80	23	2,492	0.92%
2022/04/14	56	43.07	0	0.00	43.10	56	2,561	2.19%
2022/04/11	6	43.55	0	0.00	42.15	6	2,691	0.22%
2022/04/07	0	0.00	2	44.50	44.20	-2	2,673	-0.07%
2022/04/06	3	45.98	3	46.05	46.25	0	2,677	0.00%
2022/03/31	0	0.00	1	47.90	47.00	-1	2,665	-0.04%
2022/03/30	1	48.10	0	0.00	48.00	1	2,660	0.04%
2022/03/28	2	49.23	4	49.34	49.65	-2	2,631	-0.08%
2022/03/25	8	49.69	19	49.31	49.00	-11	2,538	-0.43%
2022/03/23	0	0.00	2	46.10	46.00	-2	2,424	-0.08%
2022/03/21	0	0.00	2	43.00	43.40	-2	2,448	-0.08%
2022/03/18	4	41.69	3	42.30	42.30	1	2,491	0.04%
2022/03/17	1	40.10	11	40.85	42.00	-10	2,522	-0.40%
2022/03/16	0	0.00	2	40.08	39.10	-2	2,546	-0.08%
2022/03/15	1	39.50	0	0.00	39.10	1	2,590	0.04%
2022/03/14	2	42.20	1	41.30	41.25	1	2,643	0.04%
2022/03/11	1	40.75	0	0.00	40.80	1	2,692	0.04%
2022/03/09	1	41.55	0	0.00	41.75	1	2,777	0.04%
2022/03/08	1	41.20	1	44.10	41.25	0	2,815	0.00%
2022/03/07	3	44.80	0	0.00	44.40	3	2,808	0.11%
2022/03/04	1	46.75	0	0.00	46.15	1	2,884	0.03%
2022/03/03	1	46.80	0	0.00	46.70	1	3,026	0.03%
2022/02/25	0	0.00	2	45.45	45.20	-2	3,402	-0.06%
2022/02/24	2	46.60	4	45.98	45.00	-2	3,787	-0.05%
2022/02/21	3	48.10	2	47.85	47.90	1	4,868	0.02%
2022/02/18	0	0.00	1	47.90	47.80	-1	5,078	-0.02%
2022/02/17	0	0.00	2	47.60	47.95	-2	5,476	-0.04%
2022/02/14	2	47.50	6	46.53	46.50	-4	6,516	-0.06%
2022/02/11	1	47.85	0	0.00	48.15	1	6,671	0.01%
2022/02/10	4	48.00	1	48.10	47.75	3	6,893	0.04%
2022/02/09	2	46.70	1	47.00	47.15	1	7,135	0.01%
2022/02/08	0	0.00	0.5	46.25	47.00	-0.5	7,423	-0.01%
2022/01/26	0.2	43.35	0	0.00	42.95	0.2	8,912	0.00%
2022/01/25	0	0.00	1	43.35	43.35	-1	10,497	-0.01%
2022/01/24	0	0.00	5	43.32	43.65	-5	11,406	-0.04%
2022/01/19	1	46.00	0	0.00	45.90	1	12,400	0.01%
2022/01/18	0.3	47.49	1	47.10	46.85	-0.7	13,387	-0.01%
2022/01/17	0	0.00	2	45.25	45.85	-2	13,782	-0.01%
2022/01/14	2	44.68	0	0.00	44.65	2	13,868	0.01%
2022/01/12	3	46.38	3	45.93	46.65	0	14,345	0.00%
2022/01/10	0	0.00	1	46.80	47.35	-1	14,508	-0.01%
2022/01/07	1	47.10	28	47.71	47.55	-27	14,632	-0.18%
2022/01/06	4	48.84	1	48.90	48.95	3	14,697	0.02%
2022/01/05	10	49.62	1	48.70	48.70	9	14,821	0.06%
2022/01/04	1	51.10	0	0.00	50.30	1	14,886	0.01%
2022/01/03	0	0.00	14	51.00	50.70	-14	15,083	-0.09%
2021/12/29	2	52.10	3	52.27	52.20	-1	15,966	-0.01%
2021/12/27	1	51.50	0	0.00	51.50	1	17,043	0.01%
2021/12/24	4	52.40	0	0.00	52.10	4	17,408	0.02%
2021/12/23	6	52.93	1	52.40	52.40	5	17,893	0.03%
2021/12/22	0	0.00	4	52.30	52.10	-4	18,630	-0.02%
2021/12/21	1	50.80	1	51.50	51.50	0	19,193	0.00%
2021/12/17	2	51.25	0	0.00	50.90	2	21,168	0.01%
2021/12/16	4	52.48	4	51.90	52.70	0	21,903	0.00%
2021/12/15	5	50.70	7	50.80	50.70	-2	22,217	-0.01%
2021/12/14	4	50.10	0	0.00	50.10	4	22,782	0.02%
2021/12/13	2	51.65	3.4	51.64	51.70	-1.4	22,811	-0.01%
2021/12/10	5	51.50	5	51.80	51.30	0	22,949	0.00%
2021/12/09	2	52.20	0	0.00	52.00	2	23,079	0.01%
2021/12/07	6	52.97	2	52.65	52.50	4	23,252	0.02%
2021/12/06	2	53.45	0	0.00	53.10	2	23,364	0.01%
2021/12/03	5	53.50	0	0.00	53.50	5	23,465	0.02%
2021/12/02	2	53.80	8.1	55.00	53.60	-6.1	23,706	-0.03%
2021/12/01	2	54.85	1	54.20	55.10	1	23,928	0.00%
2021/11/30	1	55.20	1	54.50	55.30	0	24,175	0.00%
2021/11/29	4	52.78	13	53.37	53.60	-9	24,657	-0.04%
2021/11/26	7	54.56	4	53.65	53.80	3	24,870	0.01%
2021/11/25	4	56.83	2	56.80	56.20	2	24,760	0.01%
2021/11/24	3	56.43	1	56.10	56.80	2	24,759	0.01%
2021/11/23	17	57.00	10	57.69	56.40	7	24,817	0.03%
2021/11/22	11	60.05	7	60.40	59.60	4	24,868	0.02%
2021/11/19	30	61.07	39	61.35	60.20	-9	24,827	-0.04%
2021/11/18	25	60.66	5	59.70	59.30	20	24,589	0.08%
2021/11/17	6	59.18	6	58.95	58.60	0	24,578	0.00%
2021/11/16	19	59.41	6	59.10	58.80	13	24,588	0.05%
2021/11/15	10	61.34	16	60.74	61.80	-6	24,414	-0.02%
2021/11/12	3	60.40	15	60.50	60.80	-12	24,365	-0.05%
2021/11/11	11	58.99	6	58.37	58.00	5	24,273	0.02%
2021/11/10	23.3	58.05	1	58.20	58.40	22.3	24,343	0.09%
2021/11/09	4	56.95	2	57.30	57.50	2	24,389	0.01%
2021/11/08	2.3	55.92	11	55.99	55.70	-8.8	24,335	-0.04%
2021/11/05	2.5	57.09	22	57.07	57.80	-19.5	24,396	-0.08%
2021/11/04	32	59.15	4	59.30	58.70	28	24,348	0.11%
2021/11/03	322	61.94	292	63.37	58.20	30	24,148	0.12%	大買/大賣/
2021/11/02	89	63.35	87	63.85	62.50	2	23,675	0.01%
2021/11/01	26	61.43	34	62.12	61.40	-8	22,901	-0.03%
2021/10/29	10	59.11	8	59.49	58.70	2	22,156	0.01%
2021/10/28	4	59.58	3	59.17	58.70	1	21,910	0.00%
2021/10/27	16	58.03	13	58.38	59.70	3	21,861	0.01%
2021/10/26	48	59.12	46.2	59.73	58.10	1.8	21,882	0.01%
2021/10/25	24.2	56.91	24	55.82	57.40	0.2	21,025	0.00%
2021/10/22	10	53.70	1	53.70	53.40	9	20,911	0.04%
2021/10/21	3	54.90	3	53.97	53.60	0	21,020	0.00%
2021/10/20	7	53.31	8	54.06	54.50	-1	20,992	0.00%
2021/10/19	2	51.36	4	52.25	51.90	-2	20,855	-0.01%
2021/10/18	1	51.00	10	50.79	51.10	-9	20,912	-0.04%
2021/10/15	10	51.27	3	51.03	50.30	7	20,953	0.03%
2021/10/14	2	50.33	1	50.10	50.10	1	21,068	0.00%
2021/10/13	6	50.45	32	50.36	49.45	-26	21,130	-0.12%
2021/10/12	6	51.30	0	0.00	51.10	6	21,083	0.03%
2021/10/08	2	53.75	2	54.70	52.80	0	21,045	0.00%
2021/10/07	0.1	54.20	17.3	54.51	53.50	-17.2	20,967	-0.08%
2021/10/06	14.1	53.98	14	54.53	52.60	0.1	20,756	0.00%
2021/10/05	3.1	48.53	5.4	51.62	53.60	-2.3	20,332	-0.01%
2021/10/04	25	50.68	109	51.12	50.30	-84	20,086	-0.42%	大賣/
2021/10/01	7	56.06	23	55.27	55.70	-16	20,659	-0.08%
2021/09/30	5	55.94	5	56.88	58.20	0	21,402	0.00%
2021/09/29	24	56.75	1.2	59.00	55.20	22.8	21,860	0.10%
2021/09/28	18	61.18	16	61.98	61.30	2	21,226	0.01%
2021/09/27	26.1	63.11	8	62.85	62.50	18.1	21,293	0.08%
2021/09/24	307	62.57	237	62.43	62.30	70	21,791	0.32%	大買/大賣/
2021/09/23	80.2	58.95	22	57.48	59.90	58.2	20,982	0.28%
2021/09/22	5	54.46	2	53.95	54.60	3	20,452	0.01%
2021/09/17	7	54.73	18	55.07	55.40	-11	20,469	-0.05%
2021/09/16	0	0.00	5	51.60	51.60	-5	20,761	-0.02%
2021/09/14	4	53.13	3	53.10	52.60	1	20,981	0.00%
2021/09/13	30	52.73	4.1	52.45	51.80	25.9	20,854	0.12%
2021/09/10	1	51.60	5	52.16	53.40	-4	20,861	-0.02%
2021/09/09	7	50.04	2	51.25	52.00	5	20,816	0.02%
2021/09/08	10	48.65	3	49.53	48.30	7	20,961	0.03%
2021/09/07	15	50.37	11	50.03	50.00	4	21,190	0.02%
2021/09/06	20	54.94	23	53.70	53.50	-3	20,995	-0.01%
2021/09/03	54	53.66	22	53.61	54.50	32	20,735	0.15%
2021/09/02	331	54.52	372	54.76	54.70	-41	20,507	-0.20%	大買/大賣/
2021/09/01	20	52.77	10	52.68	53.00	10	20,116	0.05%
2021/08/31	108	50.65	0	0.00	49.90	108	20,067	0.54%	大買/鉅額交易
2021/08/30	48	50.47	6	50.88	50.80	42	20,205	0.21%
2021/08/27	1	50.00	0	0.00	50.20	1	20,149	0.00%
2021/08/26	11	51.92	20	51.46	51.60	-9	20,011	-0.04%
2021/08/25	49	50.38	43	49.95	49.75	6	19,622	0.03%
2021/08/24	12	50.12	29	49.89	49.25	-17	19,477	-0.09%
2021/08/23	29	48.60	6	48.34	48.90	23	19,178	0.12%
2021/08/20	1	46.00	21	45.55	46.30	-20	19,008	-0.11%
2021/08/19	4	48.36	1	46.25	46.25	3	18,794	0.02%
2021/08/18	32	46.47	12	44.63	47.30	20	18,633	0.11%
2021/08/17	37	47.56	304	45.98	45.00	-267	18,289	-1.46%	大賣/鉅額交易
2021/08/16	1	47.00	2	50.00	50.00	-1	18,011	-0.01%
2021/08/13	8	51.31	6	49.70	49.50	2	17,770	0.01%
2021/08/12	1	54.00	1	52.00	52.00	0	17,591	0.00%
2021/08/11	20	53.45	21	54.11	52.90	-1	17,448	-0.01%
2021/08/10	4	57.23	0	0.00	55.20	4	17,179	0.02%
2021/08/09	8	61.01	4	59.40	59.40	4	17,027	0.02%
2021/08/06	2	63.45	2	62.90	62.50	0	16,781	0.00%
2021/08/05	70	64.18	15	64.12	65.60	55	16,313	0.34%
2021/08/04	3	59.67	10	60.14	59.70	-7	15,609	-0.04%
2021/08/03	5	58.70	2	60.25	59.80	3	15,524	0.02%
2021/08/02	1	57.80	8	56.59	58.50	-7	15,398	-0.05%
2021/07/30	37	59.15	34	59.13	56.40	3	15,263	0.02%
2021/07/29	5	56.50	4	55.73	55.60	1	14,977	0.01%
2021/07/28	25	51.37	14	53.26	56.60	11	14,856	0.07%
2021/07/27	8	59.40	69	57.90	55.50	-61	14,571	-0.42%
2021/07/26	4	60.63	4	60.05	60.00	0	14,429	0.00%
2021/07/23	1	62.60	12	60.29	62.60	-11	14,302	-0.08%
2021/07/22	0.3	63.07	5	63.04	64.50	-4.7	14,282	-0.03%
2021/07/21	12	58.63	14	60.90	60.10	-2	14,157	-0.01%
2021/07/20	44	62.25	1	64.00	61.40	43	14,092	0.31%
2021/07/19	61	56.94	1	59.00	59.20	60	13,972	0.43%
2021/07/16	0	0.00	2	52.95	53.90	-2	13,968	-0.01%
2021/07/15	13	51.88	0	0.00	51.80	13	13,998	0.09%
2021/07/14	0	0.00	13	49.22	50.70	-13	14,122	-0.09%
2021/07/13	3	52.80	0	0.00	50.00	3	14,137	0.02%
2021/07/12	24	53.60	14	53.03	53.30	10	14,242	0.07%
2021/07/09	24	53.45	0	0.00	51.60	24	14,258	0.17%
2021/07/08	183	53.44	81	51.03	53.00	102	14,281	0.71%	大買/鉅額交易
2021/07/07	6	52.05	211.5	52.94	53.00	-205.5	13,412	-1.53%	大賣/鉅額交易
2021/07/06	24.5	49.08	9	49.07	48.25	15.5	12,694	0.12%
2021/07/02	24	42.31	27	43.28	43.70	-3	12,037	-0.02%
2021/07/01	38	42.72	14	42.30	39.75	24	11,642	0.21%
2021/06/30	19	37.74	10	39.17	40.30	9	10,936	0.08%
2021/06/29	7	37.02	4	36.70	36.65	3	10,814	0.03%
2021/06/28	14	36.15	13	36.32	36.95	1	11,120	0.01%
2021/06/25	17	36.38	16	36.63	35.35	1	11,036	0.01%
2021/06/24	0	0.00	1	33.30	34.70	-1	10,360	-0.01%
2021/06/23	0	0.00	3	32.30	32.20	-3	10,318	-0.03%
2021/06/22	0	0.00	1	31.55	31.40	-1	11,350	-0.01%
2021/06/21	1	32.15	0	0.00	31.90	1	11,698	0.01%
2021/06/18	0	0.00	1	32.70	32.50	-1	11,948	-0.01%
2021/06/17	2	32.40	6	33.29	33.05	-4	12,088	-0.03%
2021/06/16	12	32.01	17	32.32	32.95	-5	12,030	-0.04%
2021/06/15	6	30.25	1	30.80	31.00	5	11,905	0.04%
2021/06/09	3	30.13	3	30.15	29.95	0	14,443	0.00%
2021/06/08	65	30.64	65	31.90	30.50	0	15,627	0.00%
2021/06/07	1	31.15	0	0.00	31.45	1	16,500	0.01%
2021/06/04	5	28.95	24	28.67	28.60	-19	16,790	-0.11%
2021/06/02	0	0.00	5	29.95	29.70	-5	16,821	-0.03%
2021/06/01	0	0.00	5	30.30	30.00	-5	16,797	-0.03%
2021/05/28	2	29.30	6	29.24	29.75	-4	16,762	-0.02%
2021/05/27	9	28.52	2	28.65	28.40	7	16,806	0.04%
2021/05/26	4	28.91	4	28.70	28.40	0	16,963	0.00%
2021/05/25	5	28.72	0	0.00	28.50	5	17,061	0.03%
2021/05/24	5	27.06	5	27.99	28.55	0	17,164	0.00%
2021/05/21	1	26.70	2	27.25	27.30	-1	17,607	-0.01%
2021/05/20	3	25.93	0	0.00	25.90	3	18,013	0.02%
2021/05/19	1	27.30	6	26.73	27.60	-5	18,108	-0.03%
2021/05/14	6	25.66	1	25.55	25.55	5	18,338	0.03%
2021/05/12	11	25.65	0	0.00	25.85	11	18,543	0.06%
2021/05/11	1	28.75	21	27.99	28.40	-20	18,444	-0.11%
2021/05/10	5	31.00	0	0.00	30.55	5	18,393	0.03%
2021/05/07	1	32.00	1	32.45	32.40	0	18,340	0.00%
2021/05/06	7	30.47	1	30.60	31.80	6	18,274	0.03%
2021/05/05	1	30.35	1	30.60	29.95	0	18,215	0.00%
2021/05/04	2	29.85	0	0.00	29.85	2	18,212	0.01%
2021/04/28	1	34.00	2	34.95	34.90	-1	18,061	-0.01%
2021/04/26	0	0.00	3	33.10	33.75	-3	18,016	-0.02%
2021/04/23	3	33.10	0	0.00	32.60	3	18,007	0.02%
2021/04/22	8	31.97	11	32.68	31.40	-3	18,034	-0.02%
2021/04/21	5	33.69	0	0.00	33.75	5	17,875	0.03%
2021/04/20	5	34.17	37	33.75	34.55	-32	17,801	-0.18%
2021/04/19	6	35.32	2	35.10	35.10	4	17,680	0.02%
2021/04/16	18	36.15	2	36.25	36.50	16	17,648	0.09%
2021/04/15	1	35.70	0	0.00	35.95	1	18,360	0.01%
2021/04/14	14	36.12	10	35.00	35.00	4	18,236	0.02%
2021/04/13	4	37.50	3	37.48	37.55	1	18,071	0.01%
2021/04/12	13	37.52	0	0.00	37.85	13	17,918	0.07%
2021/04/09	1	36.40	2	35.85	35.55	-1	17,788	-0.01%
2021/04/07	11	34.06	0	0.00	34.15	11	17,445	0.06%
2021/04/06	1	32.50	31	32.83	34.00	-30	17,242	-0.17%
2021/04/01	0	0.00	5	32.91	31.85	-5	16,969	-0.03%
2021/03/31	4	31.70	8	32.29	32.35	-4	16,570	-0.02%
2021/03/30	0	0.00	4.2	29.74	29.60	-4.2	16,070	-0.03%
2021/03/29	3	28.62	2	29.33	28.70	1	15,844	0.01%
2021/03/26	8	28.83	6	28.50	28.50	2	15,839	0.01%
2021/03/25	19	29.67	22	30.17	28.70	-3	15,675	-0.02%
2021/03/24	5	29.00	2	27.98	28.30	3	15,005	0.02%
2021/03/23	4	28.25	8	27.49	27.95	-4	14,736	-0.03%
2021/03/22	0	0.00	10	27.61	27.40	-10	14,446	-0.07%
2021/03/19	0	0.00	4	27.16	27.45	-4	14,303	-0.03%
2021/03/18	20	27.50	3	27.62	27.50	17	14,235	0.12%
2021/03/17	2	27.58	3	27.53	27.05	-1	14,060	-0.01%
2021/03/16	67	27.81	49	27.21	27.55	18	13,801	0.13%
2021/03/15	79.2	27.01	19	26.69	27.70	60.2	12,662	0.48%
2021/03/12	272	24.81	272	25.25	25.20	0	11,851	0.00%	大買/大賣/
2021/03/11	220	23.25	283	22.93	24.35	-63	10,732	-0.59%	大買/大賣/
2021/03/10	1	21.60	5	22.03	22.15	-4	9,881	-0.04%
2021/03/09	15	19.95	0	0.00	20.15	15	9,815	0.15%
2021/03/08	1	20.00	1	20.60	20.10	0	9,993	0.00%
2021/03/05	0	20.05	1	19.95	20.00	-1	10,311	-0.01%
2021/03/04	1	20.40	3	20.90	20.10	-2	10,780	-0.02%
2021/03/03	20	20.65	0	0.00	20.70	20	11,550	0.17%
2021/02/26	2	19.93	1	20.80	21.20	1	11,992	0.01%
2021/02/25	3	21.07	30	20.75	20.60	-27	12,073	-0.22%
2021/02/24	3	22.48	2	21.60	21.50	1	12,381	0.01%
2021/02/23	41	22.65	34	21.88	22.20	7	12,424	0.06%
2021/02/22	3	21.52	22	21.52	22.40	-19	12,486	-0.15%
2021/02/19	205	20.16	20	20.13	20.40	185	13,313	1.39%	大買/鉅額交易
2021/02/18	0	0.00	115	20.09	20.00	-115	13,953	-0.82%	大賣/鉅額交易
2021/02/17	100	18.98	119	19.68	19.75	-19	14,011	-0.14%	大賣/
2021/02/05	3	19.55	196	19.25	18.90	-193	13,864	-1.39%	大賣/鉅額交易
2021/02/04	156	19.29	178	19.12	19.35	-22	13,918	-0.16%	大買/大賣/
2021/02/03	10	18.52	5	18.48	18.25	5	13,710	0.04%
2021/02/01	0	0.00	10	17.10	17.50	-10	13,662	-0.07%
2021/01/29	0	0.00	6	17.55	17.05	-6	13,825	-0.04%
2021/01/28	1	18.00	14	17.73	17.65	-13	13,925	-0.09%
2021/01/27	0	0.00	14	17.86	17.75	-14	14,091	-0.10%
2021/01/26	6	17.91	0	0.00	17.60	6	14,321	0.04%
2021/01/25	12	18.05	11	17.76	18.15	1	14,324	0.01%
2021/01/22	8	17.33	13	17.43	17.70	-5	14,326	-0.03%
2021/01/21	0	0.00	22	17.69	17.25	-22	14,341	-0.15%
2021/01/20	28	17.68	21	18.00	17.20	7	14,370	0.05%
2021/01/19	39	18.62	38	18.05	18.20	1	14,335	0.01%
2021/01/18	21	17.32	36	17.45	17.70	-15	14,304	-0.10%
2021/01/15	35	18.41	46	18.45	18.35	-11	14,286	-0.08%
2021/01/14	0	0.00	9	18.84	18.80	-9	14,191	-0.06%
2021/01/13	28	19.01	22	19.17	18.90	6	14,323	0.04%
2021/01/12	11	19.50	15	19.85	18.95	-4	14,686	-0.03%
2021/01/11	65	19.89	77	20.11	19.95	-12	14,627	-0.08%
2021/01/08	161	20.83	64	20.50	19.75	97	14,775	0.66%	大買/
2021/01/07	8	19.74	0	0.00	19.75	8	14,399	0.06%
2021/01/06	7	19.96	13	20.21	19.45	-6	14,759	-0.04%
2021/01/05	3	20.02	14	20.16	19.65	-11	14,601	-0.08%
2021/01/04	21	20.31	63	20.38	20.10	-42	14,571	-0.29%
2020/12/31	0	0.00	4	19.20	19.40	-4	14,458	-0.03%
2020/12/30	0	0.00	6	19.45	19.25	-6	14,625	-0.04%
2020/12/29	3	19.07	14	19.59	19.10	-11	14,869	-0.07%
2020/12/28	14	19.78	10	19.92	19.60	4	14,801	0.03%
2020/12/25	33	19.98	13	19.87	19.90	20	14,744	0.14%
2020/12/24	3	19.72	0	0.00	19.40	3	14,647	0.02%
2020/12/23	27	19.68	20	19.15	19.15	7	14,612	0.05%
2020/12/22	45	20.26	125	19.73	19.30	-80	14,605	-0.55%	大賣/
2020/12/21	20	20.15	18	19.94	20.00	2	14,484	0.01%
2020/12/18	152	20.48	180	19.95	20.35	-28	14,395	-0.19%	大買/大賣/
2020/12/17	14	19.05	19	19.24	19.45	-5	14,072	-0.04%
2020/12/16	17	19.01	11	19.13	18.90	6	14,550	0.04%
2020/12/15	23	19.20	1	18.85	18.85	22	14,743	0.15%
2020/12/14	40	19.11	39	19.16	19.65	1	14,729	0.01%
2020/12/11	29	18.53	8	18.23	18.30	21	14,747	0.14%
2020/12/10	29	18.72	26	18.97	18.70	3	14,779	0.02%
2020/12/09	76	19.84	80	19.32	19.20	-4	14,863	-0.03%
2020/12/08	42	19.64	5	19.75	19.65	37	14,653	0.25%
2020/12/07	37	19.42	36	19.68	19.55	1	14,558	0.01%
2020/12/04	31	20.88	8	20.84	19.90	23	14,340	0.16%
2020/12/03	31	21.31	30	21.18	20.75	1	14,097	0.01%
2020/12/02	72	19.80	24	20.08	20.10	48	13,914	0.34%
2020/12/01	49	20.12	61	20.24	20.00	-12	13,852	-0.09%
2020/11/30	81	19.56	56	19.56	19.75	25	13,518	0.18%
2020/11/27	57	18.79	9	18.80	18.90	48	13,076	0.37%
2020/11/26	0	0.00	25	18.51	18.55	-25	12,389	-0.20%
2020/11/25	9	17.03	16	16.94	16.90	-7	12,112	-0.06%
2020/11/24	16	16.88	20	17.01	17.00	-4	11,888	-0.03%
2020/11/23	46	17.20	17.1	17.41	17.25	29	11,640	0.25%
2020/11/20	2	16.30	3	16.40	16.20	-1	11,157	-0.01%
2020/11/19	16	16.80	16	16.63	16.75	0	10,942	0.00%
2020/11/18	561	16.47	558	15.65	16.70	3	10,397	0.03%	大買/大賣/
2020/11/17	65	15.57	12.1	15.68	15.65	53	9,132	0.58%
2020/11/16	0	0.00	6	13.79	14.30	-6	8,379	-0.07%
2020/11/12	0	0.00	1	13.85	13.55	-1	8,185	-0.01%
2020/11/10	2	13.20	0	0.00	13.30	2	7,976	0.03%
2020/11/09	1	13.30	3	13.25	13.25	-2	7,930	-0.03%
2020/11/06	5	13.11	5	13.27	13.15	0	7,886	0.00%
2020/11/05	5	14.00	0	0.00	13.95	5	7,722	0.06%
2020/11/04	1	14.00	6	13.76	14.20	-5	7,633	-0.07%
2020/11/03	3	13.65	3	13.75	13.75	0	7,450	0.00%
2020/11/02	3	12.97	0	0.00	12.90	3	7,209	0.04%
2020/10/30	11	13.27	0	0.00	13.10	11	7,170	0.15%
2020/10/29	3	13.60	0	0.00	13.35	3	7,138	0.04%
2020/10/28	7	13.75	2	14.05	13.50	5	7,084	0.07%
2020/10/27	2	13.60	0	0.00	13.70	2	7,000	0.03%
2020/10/26	3	13.95	0	0.00	13.80	3	6,958	0.04%
2020/10/22	0	0.00	4	14.00	13.60	-4	6,840	-0.06%
2020/10/21	16	14.15	16	13.85	13.85	0	6,769	0.00%
2020/10/20	0	0.00	4	13.90	13.70	-4	6,592	-0.06%
2020/10/19	0	0.00	1	13.45	13.30	-1	6,156	-0.02%
2020/10/16	212	13.47	1	13.55	13.25	211	6,093	3.46%	大買/鉅額交易
2020/10/15	40	13.44	29	13.59	14.05	11	5,942	0.19%
2020/10/14	8	12.86	4	12.00	12.85	4	5,396	0.07%
2020/10/13	7	11.91	1	11.80	11.80	6	4,981	0.12%
2020/10/12	9	11.88	0	0.00	11.95	9	4,926	0.18%
2020/10/08	0	0.00	25	12.27	12.40	-25	4,891	-0.51%
2020/10/07	24	12.12	20	12.34	12.10	4	4,769	0.08%
2020/10/06	5	12.45	39	12.38	12.50	-34	4,555	-0.75%
2020/10/05	0	0.00	15	11.40	11.40	-15	4,285	-0.35%
2020/09/28	0	0.00	23	11.29	11.25	-23	4,388	-0.52%
2020/09/25	1	10.65	1	10.85	10.85	0	4,367	0.00%
2020/09/23	0	0.00	3	11.90	11.80	-3	4,209	-0.07%
2020/09/22	5	11.86	4	11.86	11.75	1	4,121	0.02%
2020/09/21	67	13.03	51	13.08	12.15	16	3,978	0.40%
2020/09/18	8	12.11	11	12.17	12.90	-3	3,344	-0.09%
2020/09/17	15	11.79	6	11.80	11.75	9	3,054	0.29%
2020/09/16	2	11.95	1	11.40	11.95	1	2,916	0.03%
2020/09/15	53	11.11	4	11.19	10.90	49	2,691	1.82%
2020/09/14	38	11.84	1	11.90	11.60	37	2,568	1.44%
2020/09/11	11	11.45	1	11.60	11.45	10	2,318	0.43%
2020/09/09	0	0.00	1	11.70	12.00	-1	2,231	-0.04%
2020/09/08	4	11.54	3	11.58	11.70	1	2,188	0.05%
2020/09/07	0	0.00	5	12.00	12.05	-5	2,093	-0.24%
2020/09/04	1	10.40	0	0.00	11.35	1	1,836	0.05%
2020/09/01	5	10.35	0	0.00	10.50	5	1,566	0.32%
2020/08/03	0	0.00	2	8.61	8.58	-2	991	-0.20%
2020/07/29	1	8.36	0	0.00	8.47	1	998	0.10%
2020/07/23	1	9.00	0	0.00	8.95	1	973	0.10%
2020/07/10	0	0.00	5	8.91	8.98	-5	667	-0.75%
2020/07/09	5	9.23	0	0.00	9.22	5	634	0.79%
2020/07/08	0	0.00	1	8.58	8.60	-1	526	-0.19%
2020/07/07	0	0.00	2	7.83	7.82	-2	480	-0.42%
2020/07/06	0	0.00	2	7.67	7.68	-2	466	-0.43%
2020/06/29	1	7.20	0	0.00	7.18	1	452	0.22%
2020/06/18	1	7.25	0	0.00	7.29	1	458	0.22%
2020/06/11	1	7.37	0	0.00	7.34	1	493	0.20%
2020/06/08	0	0.00	1	7.86	7.51	-1	514	-0.19%
2020/06/05	1	7.37	0	0.00	7.55	1	502	0.20%
2020/06/04	1	7.34	0	0.00	7.35	1	504	0.20%
2020/04/27	0	0.00	1	7.27	7.24	-1	518	-0.19%
2020/04/15	1	6.72	2	6.90	6.80	-1	507	-0.20%
2020/04/14	0	0.00	1	6.55	6.60	-1	506	-0.20%
2020/04/07	1	6.10	0	0.00	6.36	1	524	0.19%
2020/03/24	0	0.00	1	5.50	5.50	-1	869	-0.11%
2020/03/23	1	5.05	0	0.00	5.21	1	877	0.11%
2020/03/20	0	0.00	1	5.41	5.39	-1	883	-0.11%
2020/03/19	1	5.00	0	0.00	4.97	1	887	0.11%
2020/03/18	0	0.00	1	5.47	5.35	-1	882	-0.11%
2020/03/13	0	0.00	5	5.85	5.98	-5	866	-0.58%
2020/02/26	1	7.91	0	0.00	7.88	1	796	0.13%
2020/02/19	0	0.00	6	8.14	8.12	-6	790	-0.76%
2020/02/14	1	8.16	1	8.17	8.22	0	787	0.00%
2020/02/06	1	8.10	0	0.00	8.12	1	764	0.13%
2020/01/31	1	8.09	0	0.00	8.04	1	755	0.13%
2020/01/17	1	8.76	0	0.00	8.75	1	729	0.14%
2020/01/14	5	8.75	0	0.00	8.74	5	759	0.66%
2020/01/13	1	8.68	0	0.00	8.69	1	755	0.13%
2019/12/31	1	9.08	0	0.00	9.15	1	726	0.14%
2019/12/27	1	9.33	0	0.00	9.29	1	699	0.14%
2019/12/26	0	0.00	1	9.50	9.53	-1	624	-0.16%
2019/12/25	3	9.26	0	0.00	9.27	3	575	0.52%
2019/12/24	5	8.81	8	9.30	9.22	-3	513	-0.58%
2019/12/20	0	0.00	2	8.69	8.73	-2	368	-0.54%
2019/12/16	0	0.00	2	8.45	8.41	-2	350	-0.57%
2019/12/10	1	8.16	0	0.00	8.17	1	318	0.31%
2019/10/03	1	8.20	0	0.00	8.16	1	318	0.31%
2019/09/26	0	0.00	1	8.40	8.40	-1	316	-0.32%
2019/09/20	0	0.00	1	8.42	8.43	-1	304	-0.33%
2019/09/19	0.1	8.25	0	0.00	8.25	0.1	284	0.04%
2019/09/18	1	8.18	0	0.00	8.26	1	288	0.35%
2019/08/27	0	0.00	1	8.42	8.38	-1	252	-0.40%
2019/08/13	1	8.06	0	0.00	7.99	1	236	0.42%
2019/07/25	1	8.50	0	0.00	8.45	1	248	0.40%
2019/07/23	1	8.55	0	0.00	8.48	1	247	0.40%
2019/07/22	2	8.63	4	8.82	8.60	-2	243	-0.82%
2019/07/16	1	8.25	0	0.00	8.27	1	210	0.48%
2019/07/12	0	0.00	3	8.18	8.19	-3	218	-1.37%
2019/06/25	1	8.35	0	0.00	8.22	1	325	0.31%
2019/06/05	0.1	8.22	0	0.00	8.22	0.1	435	0.02%
2019/05/30	1	8.28	0	0.00	8.25	1	458	0.22%
2019/05/29	0.1	8.20	0	0.00	8.20	0.1	462	0.02%
2019/05/08	2	8.90	0	0.00	8.90	2	532	0.38%
2019/04/24	1	9.34	0	0.00	9.23	1	523	0.19%
2019/04/19	1	9.26	5	9.28	9.26	-4	517	-0.77%
2019/04/18	0	0.00	5	9.45	9.26	-5	514	-0.97%
2019/04/16	0	0.00	5	9.61	9.50	-5	502	-0.99%
2019/04/15	1	9.38	0	0.00	9.33	1	449	0.22%
2019/04/09	1	9.29	0	0.00	9.27	1	450	0.22%
2019/04/08	1	9.35	2	9.62	9.32	-1	494	-0.20%
2019/03/29	3	9.10	0	0.00	9.06	3	480	0.62%
2019/03/22	5	9.46	0	0.00	9.34	5	483	1.03%
2019/03/21	1	9.41	0	0.00	9.40	1	478	0.21%
2019/03/13	1	9.40	0	0.00	9.38	1	445	0.22%
2019/03/06	1	9.40	0	0.00	9.35	1	694	0.14%
2019/02/20	0	0.00	2	9.69	9.52	-2	690	-0.29%
2019/02/18	0	0.00	1	9.36	9.33	-1	682	-0.15%
2019/02/11	0	0.00	3	9.03	9.02	-3	653	-0.46%
2019/01/18	1	9.13	0	0.00	9.10	1	733	0.14%
2019/01/07	1	9.25	0	0.00	9.13	1	769	0.13%
2018/12/27	46	9.53	47	9.75	9.54	-1	845	-0.12%
2018/12/26	0	0.00	3	9.17	9.27	-3	802	-0.37%
2018/12/22	1	9.09	0	0.00	9.14	1	821	0.12%
2018/12/20	2	9.14	0	0.00	8.87	2	829	0.24%
2018/12/12	1	9.80	0	0.00	9.87	1	854	0.12%
2018/12/11	1	9.73	0	0.00	9.76	1	852	0.12%
2018/12/07	0	0.00	10	9.90	9.87	-10	872	-1.15%
2018/12/06	1	9.70	0	0.00	9.68	1	874	0.11%
2018/12/05	2	10.25	0	0.00	10.30	2	869	0.23%
2018/12/04	11	10.62	21	10.65	10.55	-10	874	-1.14%
2018/12/03	20	10.35	2	10.60	10.50	18	811	2.22%
2018/11/30	0	0.00	2	9.71	9.86	-2	670	-0.30%
2018/11/20	0	0.00	1	9.11	9.03	-1	905	-0.11%
2018/11/16	1	9.00	0	0.00	9.02	1	910	0.11%
2018/11/15	0	0.00	1	8.88	8.87	-1	919	-0.11%
2018/11/05	1	9.10	0	0.00	9.06	1	1,097	0.09%
2018/11/01	0	0.00	1	9.00	9.12	-1	1,100	-0.09%
2018/10/26	0	0.00	5	8.39	8.25	-5	1,163	-0.43%
2018/10/25	1	8.44	0	0.00	8.28	1	1,175	0.09%
2018/10/22	0	0.00	2	9.00	9.08	-2	1,376	-0.15%
2018/10/18	0	0.00	1	9.10	9.05	-1	1,466	-0.07%
2018/10/11	1	8.79	0	0.00	8.78	1	1,689	0.06%
2018/10/08	2	10.05	0	0.00	10.05	2	1,772	0.11%
2018/10/02	1	10.85	0	0.00	10.85	1	2,162	0.05%
2018/09/20	1	10.90	2	10.90	10.80	-1	4,785	-0.02%
2018/09/19	0	0.00	1	11.15	11.10	-1	5,279	-0.02%
2018/09/18	0	0.00	2	10.95	11.15	-2	5,789	-0.03%
2018/09/17	0	0.00	40	11.10	11.10	-40	6,305	-0.63%
2018/09/14	40	11.20	3	11.15	11.15	37	6,627	0.56%
2018/09/12	1	10.65	0	0.00	10.65	1	6,828	0.01%
2018/09/11	1	10.85	0	0.00	10.90	1	6,867	0.01%
2018/09/10	2	11.05	0	0.00	10.75	2	6,955	0.03%
2018/09/07	2	11.60	2	11.80	11.25	0	6,958	0.00%
2018/09/04	1	12.30	0	0.00	12.25	1	7,066	0.01%
2018/08/31	1	12.45	0	0.00	12.50	1	7,154	0.01%
2018/08/30	81	12.48	0	0.00	12.50	81	7,214	1.12%
2018/08/29	2	12.75	82	12.41	12.50	-80	7,424	-1.08%
2018/08/28	0	0.00	5	11.85	12.00	-5	7,414	-0.07%
2018/08/27	0	0.00	1	11.85	11.80	-1	7,521	-0.01%
2018/08/16	114	11.60	115	11.26	11.65	-1	8,261	-0.01%	大買/大賣/
2018/08/13	2	11.23	0	0.00	11.10	2	8,189	0.02%
2018/08/10	0	0.00	20	12.05	11.85	-20	8,134	-0.25%
2018/08/09	1	12.05	0	0.00	12.05	1	8,126	0.01%
2018/08/08	0	0.00	1	12.35	12.30	-1	8,116	-0.01%
2018/08/07	1	12.00	0	0.00	12.20	1	8,106	0.01%
2018/08/03	2	12.65	0	0.00	12.50	2	8,051	0.02%
2018/08/02	1	12.95	0	0.00	12.45	1	8,037	0.01%
2018/07/30	10	13.20	10	12.90	12.65	0	7,986	0.00%
2018/07/27	20	13.25	22	13.20	13.20	-2	7,931	-0.03%
2018/07/20	0	0.00	5	12.75	12.50	-5	7,605	-0.07%
2018/07/17	2	13.90	0	0.00	13.45	2	7,463	0.03%
2018/07/16	0	0.00	2	14.15	14.00	-2	7,397	-0.03%
2018/07/12	0	0.00	1	13.90	14.25	-1	7,152	-0.01%
2018/07/11	21	14.21	21	14.10	13.80	0	7,075	0.00%
2018/07/10	2	13.90	0	0.00	14.00	2	6,986	0.03%
2018/07/09	53	14.62	49	15.17	14.35	4	6,920	0.06%
2018/07/06	31	13.72	4	14.11	14.50	27	6,700	0.40%
2018/07/05	35	15.37	0	0.00	14.25	35	6,448	0.54%
2018/07/04	583	15.52	663	15.74	15.80	-80	6,188	-1.29%	大買/大賣/
2018/07/03	193	15.56	178	14.98	15.60	15	5,462	0.27%	大買/大賣/
2018/07/02	0	0.00	5	13.50	14.20	-5	4,598	-0.11%
2018/06/29	113	13.93	149	14.33	13.85	-36	4,495	-0.80%	大買/大賣/
2018/06/28	267	14.69	43	15.41	14.10	224	4,267	5.25%	大買/鉅額交易
2018/06/27	349	14.50	378	14.74	14.90	-29	3,766	-0.77%	大買/大賣/
2018/06/26	29	13.95	218	13.45	14.70	-189	3,250	-5.81%	大賣/鉅額交易
2018/06/25	0	0.00	3	12.78	13.50	-3	2,728	-0.11%
2018/06/22	12	12.31	4	12.70	12.30	8	2,403	0.33%
2018/06/21	0	0.00	2	12.30	12.20	-2	2,202	-0.09%
2018/06/15	10	12.10	0	0.00	12.10	10	2,053	0.49%
2018/06/14	20	12.50	22	12.50	12.00	-2	2,037	-0.10%
2018/06/13	22	12.30	1	12.25	12.05	21	1,961	1.07%
2018/06/12	3	12.30	1	12.35	12.05	2	1,956	0.10%
2018/06/11	4	12.05	1	12.30	12.40	3	1,928	0.16%
2018/06/08	1	12.30	0	0.00	12.30	1	1,870	0.05%
2018/06/07	0	0.00	9	12.80	12.75	-9	1,821	-0.49%
2018/06/06	5	13.30	6	13.17	13.30	-1	1,737	-0.06%
2018/06/05	0	0.00	3	13.10	12.70	-3	1,502	-0.20%
2018/06/04	0	0.00	32	12.71	12.80	-32	1,380	-2.32%
2018/06/01	52	13.62	5	13.50	13.40	47	1,285	3.66%
2018/05/18	0	0.00	1	9.80	9.75	-1	470	-0.21%
2018/05/16	0	0.00	4	10.05	9.86	-4	485	-0.82%
2018/05/15	0	0.00	2	9.97	10.05	-2	493	-0.41%
2018/05/14	0	0.00	1	9.99	10.00	-1	527	-0.19%
2018/05/03	0	0.00	2	9.21	9.35	-2	607	-0.33%
2018/04/17	2	9.99	2	10.00	9.87	0	987	0.00%
2018/03/30	1	10.30	0	0.00	10.15	1	1,290	0.08%
2018/03/23	2	10.25	0	0.00	10.20	2	1,323	0.15%
2018/01/29	0	0.00	1	11.95	11.90	-1	2,020	-0.05%
2018/01/24	0	11.90	0	0.00	12.00	0	2,011	0.00%
2018/01/18	0	0.00	2	11.75	11.65	-2	1,907	-0.10%
2018/01/15	0	0.00	1	11.85	11.75	-1	2,011	-0.05%
2018/01/11	0	0.00	1	11.40	11.15	-1	1,969	-0.05%
2018/01/05	3	11.92	2	12.23	11.65	1	1,945	0.05%
2018/01/02	1	10.80	0	0.00	10.85	1	1,786	0.06%