一詮 (2486)-第一金-忠孝券商分點個股進出

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
78.5
漲跌
▼0.5
漲幅
-0.63%
成交量
12,545張
產業
上市光電類股
470人加入追蹤

立即追蹤
本地時間:14:30(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－第一金-忠孝券商分點個股進出

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-忠孝券商分點個股進出
第一金-忠孝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
2024/05/15	129	81.00	103	79.83	79.00	26	34,403	0.08%	大買/大賣/
2024/05/14	54	81.51	13	81.82	82.50	41	34,001	0.12%
2024/05/13	60	83.56	8	81.93	80.80	52	33,931	0.15%
2024/05/10	15	83.32	10	83.98	84.00	5	33,593	0.01%
2024/05/09	48	86.06	46.5	85.19	84.90	1.5	33,311	0.00%
2024/05/08	17	83.77	13	83.75	84.20	4	32,507	0.01%
2024/05/07	70	86.27	64	84.89	82.40	6	31,547	0.02%
2024/05/06	2	81.50	22	79.07	82.00	-20	29,402	-0.07%
2024/05/03	12	71.74	54	72.73	74.60	-42	28,543	-0.15%
2024/05/02	3	72.60	4	72.93	71.50	-1	28,272	0.00%
2024/04/30	58	73.20	31	74.88	73.50	27	28,300	0.10%
2024/04/29	13	75.16	116.2	75.47	72.70	-103.2	28,028	-0.37%	大賣/鉅額交易
2024/04/26	150.2	74.17	110	74.22	72.60	40.2	27,486	0.15%	大買/大賣/
2024/04/25	26	69.97	17	71.24	72.30	9	26,960	0.03%
2024/04/24	19	69.54	28	69.70	69.40	-9	27,043	-0.03%
2024/04/23	80	66.47	32	66.36	66.00	48	27,604	0.17%
2024/04/22	14	68.46	10	65.80	65.10	4	28,620	0.01%
2024/04/19	9	67.24	11	68.24	67.80	-2	29,419	-0.01%
2024/04/18	16	70.24	22	70.38	69.40	-6	30,545	-0.02%
2024/04/17	9	70.59	23	70.03	70.10	-14	30,763	-0.05%
2024/04/16	11	69.01	4	69.30	69.90	7	30,502	0.02%
2024/04/15	7	72.71	2	72.25	71.80	5	30,271	0.02%
2024/04/12	19	72.91	17	73.12	73.60	2	30,325	0.01%
2024/04/11	3	71.20	2	71.65	71.40	1	30,219	0.00%
2024/04/10	11	71.44	11	72.00	70.60	0	30,546	0.00%
2024/04/09	20	74.24	15	74.33	74.00	5	30,654	0.02%
2024/04/08	32	69.85	28	73.60	75.00	4	30,807	0.01%
2024/04/03	62	73.05	40	72.39	70.90	22	30,316	0.07%
2024/04/02	31	68.45	121	70.69	72.60	-90	28,227	-0.32%	大賣/
2024/04/01	1	65.60	28	65.04	66.00	-27	27,024	-0.10%
2024/03/29	3	60.17	5.2	60.30	60.00	-2.2	26,376	-0.01%
2024/03/28	1	58.70	3.4	59.35	58.60	-2.4	26,121	-0.01%
2024/03/27	13.2	60.82	1	62.00	59.00	12.2	25,960	0.05%
2024/03/26	47	61.07	1	60.50	60.10	46	25,720	0.18%
2024/03/25	8	64.26	14	63.01	64.20	-6	25,064	-0.02%
2024/03/22	25	60.73	28.5	59.91	59.30	-3.5	24,351	-0.01%
2024/03/21	21	58.62	29.1	58.36	59.40	-8.1	23,600	-0.03%
2024/03/20	7	54.94	17.2	54.93	55.60	-10.2	22,593	-0.05%
2024/03/19	23.3	55.62	29	56.41	54.70	-5.7	22,288	-0.03%
2024/03/18	41.3	57.22	36	59.23	54.50	5.3	21,639	0.02%
2024/03/15	107	54.32	35	54.35	54.40	72	20,156	0.36%	大買/
2024/03/14	25	54.23	25	54.07	54.80	0	19,623	0.00%
2024/03/13	38	53.95	32.3	53.43	53.90	5.8	19,181	0.03%
2024/03/12	9	53.87	32.8	53.21	53.30	-23.8	18,669	-0.13%
2024/03/11	8	50.50	3	51.57	51.40	5	18,225	0.03%
2024/03/08	1	49.45	5	50.84	49.50	-4	18,052	-0.02%
2024/03/07	85	52.79	56	50.54	50.10	29	17,829	0.16%
2024/03/06	18	52.04	41	53.38	54.10	-23	17,048	-0.13%
2024/03/05	4	49.93	1	49.55	49.70	3	16,280	0.02%
2024/03/04	5	50.74	3	51.27	50.90	2	16,170	0.01%
2024/03/01	1	51.50	7	51.31	51.10	-6	16,019	-0.04%
2024/02/29	2	48.85	3	49.15	49.30	-1	15,756	-0.01%
2024/02/27	3	49.08	1	49.05	48.85	2	15,780	0.01%
2024/02/26	1	49.50	4	50.65	50.50	-3	15,679	-0.02%
2024/02/23	3	48.82	16	48.39	48.30	-13	15,553	-0.08%
2024/02/22	8	49.97	3	49.55	49.70	5	15,487	0.03%
2024/02/21	5	50.40	5	50.20	50.30	0	15,443	0.00%
2024/02/20	2	50.45	1	49.85	49.70	1	15,406	0.01%
2024/02/16	30.5	51.24	2	51.55	51.20	28.5	15,423	0.18%
2024/02/15	6	49.68	11	49.23	49.95	-5	15,119	-0.03%
2024/02/05	4	48.20	5	48.60	48.75	-1	15,124	-0.01%
2024/02/02	27	49.75	26	48.95	48.35	1	15,193	0.01%
2024/02/01	2	50.35	1	51.50	49.30	1	15,288	0.01%
2024/01/31	7	49.51	8	49.39	49.70	-1	15,344	-0.01%
2024/01/30	5	49.50	8	49.46	49.25	-3	15,430	-0.02%
2024/01/29	3	48.18	2	48.85	49.00	1	15,637	0.01%
2024/01/26	8	49.23	7	48.93	48.25	1	15,818	0.01%
2024/01/25	7	49.63	1	49.35	49.00	6	15,719	0.04%
2024/01/24	7	49.81	9	50.36	50.20	-2	15,604	-0.01%
2024/01/23	6	49.93	3	50.10	49.00	3	15,405	0.02%
2024/01/22	5	50.30	0	0.00	49.90	5	15,225	0.03%
2024/01/19	21	50.54	0	0.00	49.90	21	15,122	0.14%
2024/01/18	20	51.29	25.3	50.49	51.60	-5.3	14,838	-0.04%
2024/01/17	16.4	51.76	123.3	51.51	51.00	-106.9	14,582	-0.73%	大賣/鉅額交易
2024/01/16	41.4	52.52	6.1	52.73	50.40	35.3	13,819	0.26%
2024/01/15	173	55.30	96.8	55.56	55.90	76.2	12,722	0.60%	大買/
2024/01/12	109.5	52.71	109	52.34	50.90	0.5	11,799	0.00%	大買/大賣/
2024/01/11	114	47.94	172	48.55	49.55	-58	10,519	-0.55%	大買/大賣/
2024/01/10	1	45.40	50	45.52	45.05	-49	10,269	-0.48%
2024/01/09	15	45.95	13	45.67	45.10	2	10,376	0.02%
2024/01/08	123	48.25	22.3	46.23	46.00	100.8	10,483	0.96%	大買/
2024/01/05	7	48.47	244	48.02	47.30	-237	10,358	-2.29%	大賣/鉅額交易
2024/01/04	80.1	50.12	21	50.42	49.35	59.1	10,540	0.56%
2024/01/03	121	50.08	62	50.20	52.00	59	10,140	0.58%	大買/
2024/01/02	257.2	49.37	320	49.33	51.00	-62.9	10,103	-0.62%	大買/大賣/
2023/12/29	165	47.06	25	46.73	46.80	140	9,701	1.44%	大買/鉅額交易
2023/12/28	0	0.00	1	44.20	44.00	-1	9,285	-0.01%
2023/12/22	1	44.00	1	44.50	43.80	0	9,759	0.00%
2023/12/19	2	42.30	0	0.00	42.25	2	9,970	0.02%
2023/12/14	0	0.00	1.6	44.90	44.30	-1.6	10,274	-0.02%
2023/12/13	0	0.00	5	43.19	43.90	-5	10,386	-0.05%
2023/12/12	46	44.96	4.2	44.30	44.25	41.8	11,391	0.37%
2023/12/11	1	44.95	5	45.21	45.00	-4	12,822	-0.03%
2023/12/08	2	46.05	1.5	45.92	45.70	0.5	13,016	0.00%
2023/12/06	0	0.00	1	45.25	45.00	-1	13,099	-0.01%
2023/12/04	1	46.30	2	45.55	45.30	-1	14,128	-0.01%
2023/11/29	0	0.00	2	46.10	46.15	-2	14,412	-0.01%
2023/11/27	2	46.00	0	0.00	45.75	2	14,494	0.01%
2023/11/16	1	45.60	1.1	45.69	46.30	-0.1	15,143	0.00%
2023/11/15	1	47.49	0	0.00	46.05	1	15,082	0.01%
2023/11/14	1.1	46.60	0	0.00	46.45	1.1	14,998	0.01%
2023/11/09	25	48.98	27	48.84	47.30	-2	14,896	-0.01%
2023/11/08	5	49.50	1	49.50	49.05	4	14,720	0.03%
2023/11/07	2	47.00	0	0.00	46.80	2	14,390	0.01%
2023/11/06	8	49.51	2	51.20	48.35	6	14,241	0.04%
2023/11/03	0	0.00	13	49.78	49.55	-13	13,912	-0.09%
2023/11/02	12	49.11	3	48.50	49.05	9	13,683	0.07%
2023/11/01	3	47.10	0	0.00	47.10	3	13,598	0.02%
2023/10/31	1	47.35	2	47.15	46.35	-1	13,518	-0.01%
2023/10/30	4	48.16	6	48.26	48.35	-2	13,438	-0.01%
2023/10/27	2	47.10	0	0.00	46.25	2	13,382	0.01%
2023/10/26	1	48.20	1	49.60	48.00	0	13,420	0.00%
2023/10/25	1	49.00	3	49.33	49.40	-2	13,325	-0.02%
2023/10/24	2	46.20	3	46.92	47.60	-1	13,130	-0.01%
2023/10/20	1.1	45.11	0	0.00	45.00	1.1	13,135	0.01%
2023/10/19	1	46.80	0	0.00	46.15	1	13,074	0.01%
2023/10/18	3	48.73	0	0.00	47.45	3	13,062	0.02%
2023/10/17	2	51.95	5	51.26	50.60	-3	12,875	-0.02%
2023/10/16	34	51.17	31	50.37	50.90	3	12,756	0.02%
2023/10/13	2	51.15	1	51.40	51.40	1	12,606	0.01%
2023/10/12	31	52.65	31	52.31	52.50	0	12,552	0.00%
2023/10/11	12	50.89	11	50.73	50.50	1	12,174	0.01%
2023/10/06	18.2	51.74	24.1	52.35	50.50	-5.9	12,164	-0.05%
2023/10/05	9	52.20	9	52.62	51.40	0	12,084	0.00%
2023/10/04	2	49.25	3	49.27	49.40	-1	11,750	-0.01%
2023/10/03	0	0.00	5.4	48.89	48.40	-5.4	11,819	-0.05%
2023/10/02	10.4	47.70	9	48.42	48.35	1.4	11,726	0.01%
2023/09/28	1	46.40	0	0.00	46.15	1	11,593	0.01%
2023/09/25	0	0.00	1	44.90	45.45	-1	11,981	-0.01%
2023/09/22	1	44.55	8	44.78	44.80	-7	11,945	-0.06%
2023/09/20	1	46.15	2	47.13	45.50	-1	11,793	-0.01%
2023/09/19	2	47.25	105	47.70	47.10	-103	11,697	-0.88%	大賣/鉅額交易
2023/09/18	3	47.80	9	48.24	48.15	-6	11,557	-0.05%
2023/09/15	157	49.22	53	50.78	47.90	104	11,441	0.91%	大買/鉅額交易
2023/09/14	32.2	51.56	10	52.48	53.20	22.2	10,444	0.21%
2023/09/13	0	0.00	2	47.73	48.45	-2	9,008	-0.02%
2023/09/12	1	44.65	0	0.00	44.05	1	8,883	0.01%
2023/09/11	2	44.85	0	0.00	44.35	2	8,963	0.02%
2023/09/08	4	47.95	3	48.57	47.00	1	8,913	0.01%
2023/09/07	6	48.79	0	0.00	48.85	6	8,574	0.07%
2023/09/06	1	45.80	1	46.30	46.05	0	8,133	0.00%
2023/09/05	1	44.30	2	45.60	46.10	-1	8,182	-0.01%
2023/08/30	3	42.05	3	42.30	41.95	0	8,949	0.00%
2023/08/29	4	42.68	5	42.57	42.50	-1	9,090	-0.01%
2023/08/25	2	46.35	0	0.00	44.20	2	9,257	0.02%
2023/08/24	1	48.40	1	48.95	48.75	0	9,098	0.00%
2023/08/23	2	48.35	2	49.38	48.40	0	8,930	0.00%
2023/08/21	1	46.40	0	0.00	46.65	1	8,570	0.01%
2023/08/18	0	0.00	1	47.45	47.25	-1	8,572	-0.01%
2023/08/17	1	47.60	1	47.90	47.95	0	8,534	0.00%
2023/08/16	6	46.50	5	47.95	46.80	1	8,496	0.01%
2023/08/14	6	44.60	7	44.67	45.00	-1	8,299	-0.01%
2023/08/11	0	0.00	32	44.41	44.35	-32	8,253	-0.39%
2023/08/08	1	45.80	1	44.85	44.80	0	8,170	0.00%
2023/08/01	1	45.05	6	45.78	45.05	-5	8,016	-0.06%
2023/07/31	1	46.85	0	0.00	46.30	1	7,996	0.01%
2023/07/27	1	44.70	0	0.00	44.55	1	7,851	0.01%
2023/07/26	2	45.20	2	45.00	44.35	0	7,847	0.00%
2023/07/24	2	47.55	1	46.80	46.70	1	7,761	0.01%
2023/07/21	4	48.29	0	0.00	48.40	4	7,749	0.05%
2023/07/20	0	0.00	2	47.50	47.30	-2	7,677	-0.03%
2023/07/19	2	46.75	1	48.00	46.75	1	7,650	0.01%
2023/07/18	0	0.00	5	48.00	46.75	-5	7,647	-0.07%
2023/07/17	0	0.00	2	48.03	48.00	-2	7,571	-0.03%
2023/07/14	2	49.68	0	0.00	48.95	2	7,477	0.03%
2023/07/13	3	49.67	4	49.80	49.55	-1	7,511	-0.01%
2023/07/12	23	50.60	36	51.17	50.60	-13	7,493	-0.17%
2023/07/11	16	49.29	36	49.70	49.95	-20	6,926	-0.29%
2023/07/10	44.1	47.42	16	48.26	46.80	28.1	6,432	0.44%
2023/07/07	0	0.00	1	44.95	45.70	-1	6,192	-0.02%
2023/07/06	2.2	45.90	7	46.32	46.40	-4.8	6,143	-0.08%
2023/07/05	1	45.20	3	46.08	45.25	-2	6,025	-0.03%
2023/07/04	12	46.25	3.1	44.87	45.00	8.9	5,901	0.15%
2023/07/03	5	46.46	18	47.03	48.00	-13	5,685	-0.23%
2023/06/28	1	43.05	0	0.00	42.85	1	5,512	0.02%
2023/06/26	1	44.55	1	44.80	44.20	0	5,536	0.00%
2023/06/21	1	44.85	1	44.75	44.60	0	5,589	0.00%
2023/06/20	1	45.15	2	44.60	44.80	-1	5,565	-0.02%
2023/06/16	0	0.00	2	44.60	44.65	-2	5,603	-0.04%
2023/06/13	2	43.35	2	44.15	43.50	0	5,506	0.00%
2023/06/12	3	43.67	1	45.00	43.05	2	5,642	0.04%
2023/06/09	1	42.50	2	43.25	43.50	-1	5,563	-0.02%
2023/06/08	7	42.26	2	42.75	42.05	5	5,471	0.09%
2023/06/07	3	41.55	2	41.85	42.15	1	5,451	0.02%
2023/06/06	2	39.38	2	40.05	40.45	0	5,737	0.00%
2023/06/05	34	38.67	33	40.12	39.55	1	5,784	0.02%
2023/06/02	3	35.37	6	36.78	37.00	-3	5,625	-0.05%
2023/06/01	4	33.39	2	33.38	33.65	2	5,633	0.04%
2023/05/31	0	0.00	1	31.00	30.60	-1	5,317	-0.02%
2023/05/26	1	29.40	1	29.70	29.75	0	5,183	0.00%
2023/05/25	0	0.00	1	29.95	29.65	-1	5,154	-0.02%
2023/05/23	0	0.00	1	29.50	29.40	-1	5,125	-0.02%
2023/05/22	0	0.00	1	28.55	29.00	-1	5,138	-0.02%
2023/05/17	1	28.00	1	27.70	28.05	0	5,266	0.00%
2023/05/15	1	27.65	1	27.90	27.45	0	5,381	0.00%
2023/05/12	1	27.65	1	27.40	27.80	0	5,398	0.00%
2023/05/11	33	27.64	0	0.00	27.30	33	5,401	0.61%
2023/05/09	1	27.50	0	0.00	27.45	1	5,397	0.02%
2023/05/08	0	0.00	1	27.85	27.80	-1	5,413	-0.02%
2023/05/05	0	0.00	3	28.05	27.95	-3	5,428	-0.06%
2023/05/04	1	28.60	1	28.90	28.30	0	5,442	0.00%
2023/05/03	1	28.90	3	29.08	28.80	-2	5,462	-0.04%
2023/04/28	2	29.60	3	29.77	29.45	-1	5,453	-0.02%
2023/04/27	1	29.10	2	29.40	29.10	-1	5,410	-0.02%
2023/04/26	1	27.50	0	0.00	28.05	1	5,355	0.02%
2023/04/25	0	0.00	1	29.15	28.35	-1	5,324	-0.02%
2023/04/20	0	0.00	5	29.15	28.90	-5	5,268	-0.09%
2023/04/19	1	30.00	2	29.45	29.95	-1	5,285	-0.02%
2023/04/18	4	31.06	1	30.55	30.45	3	5,220	0.06%
2023/04/17	0	0.00	6	29.92	31.25	-6	5,069	-0.12%
2023/04/14	0	0.00	1	29.20	29.15	-1	4,862	-0.02%
2023/04/12	0	0.00	2	29.33	29.35	-2	4,745	-0.04%
2023/04/10	1	28.50	1	28.55	28.50	0	4,675	0.00%
2023/04/07	3	29.30	1	28.85	28.60	2	4,686	0.04%
2023/03/31	2	28.70	2	28.40	28.35	0	4,604	0.00%
2023/03/28	2	27.45	0	0.00	27.65	2	4,640	0.04%
2023/03/22	0	0.00	48	29.30	28.75	-48	4,862	-0.99%
2023/03/21	1	28.95	2	28.80	28.05	-1	4,762	-0.02%
2023/03/20	1	28.25	1	28.30	28.20	0	4,747	0.00%
2023/03/16	5	28.50	5	28.03	28.05	0	4,795	0.00%
2023/03/15	7	28.16	33	28.90	27.90	-26	4,880	-0.53%
2023/03/14	6	27.85	1	28.15	28.10	5	4,904	0.10%
2023/03/13	0	0.00	4	26.90	26.90	-4	5,145	-0.08%
2023/03/10	3	27.23	0	0.00	27.30	3	5,340	0.06%
2023/03/09	153	29.54	118	29.04	28.10	35	5,263	0.66%	大買/大賣/
2023/03/08	4	26.61	7	26.61	28.40	-3	4,756	-0.06%
2023/03/07	5	26.17	4	26.40	25.85	1	4,656	0.02%
2023/03/06	0	0.00	6	25.45	25.75	-6	4,875	-0.12%
2023/03/02	0	0.00	1	23.80	23.70	-1	4,890	-0.02%
2023/03/01	0	0.00	2	23.25	23.25	-2	4,915	-0.04%
2023/02/21	0	0.00	2	23.63	23.85	-2	4,995	-0.04%
2023/02/20	2	24.20	0	0.00	24.30	2	4,979	0.04%
2023/02/15	2	24.50	2	23.83	23.55	0	4,930	0.00%
2023/02/14	1	24.10	1	23.45	24.10	0	4,843	0.00%
2023/02/08	2	23.70	0	0.00	23.30	2	4,711	0.04%
2023/02/06	0	0.00	1	23.35	23.25	-1	4,693	-0.02%
2023/02/01	2	23.05	1	22.90	23.20	1	4,576	0.02%
2023/01/17	0	0.00	1	21.40	21.35	-1	4,484	-0.02%
2023/01/11	3	23.40	3	23.05	22.70	0	4,462	0.00%
2023/01/06	0	0.00	1	22.55	22.55	-1	4,388	-0.02%
2023/01/04	0.1	22.00	0	0.00	22.30	0.1	4,389	0.00%
2022/12/26	1	21.60	0	0.00	21.95	1	4,335	0.02%
2022/12/21	43	22.00	0	0.00	21.50	43	4,337	0.99%
2022/12/20	0	0.00	1	21.40	21.45	-1	4,334	-0.02%
2022/12/15	1	24.20	0	0.00	24.05	1	4,229	0.02%
2022/12/14	10	23.45	10	23.75	24.40	0	4,023	0.00%
2022/12/13	1	22.25	0	0.00	22.20	1	3,794	0.03%
2022/12/12	0	0.00	2	22.40	22.25	-2	3,771	-0.05%
2022/12/09	3	24.03	0	0.00	23.25	3	3,713	0.08%
2022/12/07	4	24.26	11	24.99	23.45	-7	3,550	-0.20%
2022/12/06	3	25.82	3	26.17	25.55	0	3,347	0.00%
2022/12/05	13	25.45	8	25.68	25.80	5	3,106	0.16%
2022/12/02	14	23.66	12	23.68	24.10	2	2,790	0.07%
2022/12/01	3.1	22.67	2	22.35	22.35	1.1	2,547	0.04%
2022/11/29	4	22.34	7	22.39	22.65	-3	2,491	-0.12%
2022/11/28	23	22.17	20	22.80	22.85	3	2,309	0.13%
2022/11/25	0	0.00	4	20.85	21.05	-4	1,729	-0.23%
2022/11/24	5	19.20	0	0.00	19.15	5	1,585	0.32%
2022/11/23	10	18.50	0	0.00	18.30	10	1,498	0.67%
2022/11/21	2	19.45	0	0.00	18.80	2	1,461	0.14%
2022/11/18	0	0.00	1	20.00	19.90	-1	1,412	-0.07%
2022/11/15	1	18.80	0	0.00	19.00	1	1,353	0.07%
2022/11/10	1	18.80	0	0.00	18.35	1	1,327	0.08%
2022/10/26	1	16.50	0	0.00	16.35	1	1,482	0.07%
2022/09/27	1	19.35	1	19.75	19.45	0	1,460	0.00%
2022/09/26	1	19.70	4	19.01	18.85	-3	1,475	-0.20%
2022/09/07	1	21.00	2	21.55	21.00	-1	1,518	-0.07%
2022/09/06	2	22.45	6	22.40	22.00	-4	1,492	-0.27%
2022/09/05	3	22.17	3	23.00	21.95	0	1,447	0.00%
2022/08/29	3	24.67	0	0.00	24.60	3	1,365	0.22%
2022/08/25	0	25.65	0	0.00	25.50	0	1,352	0.00%
2022/08/15	1	26.30	1	27.05	27.10	0	1,460	0.00%
2022/08/12	6	26.64	1	26.20	25.95	5	1,390	0.36%
2022/08/03	0	0.00	1	25.15	25.15	-1	1,354	-0.07%
2022/08/02	0	0.00	2	25.40	25.50	-2	1,365	-0.15%
2022/07/27	0	0.00	4	26.96	27.40	-4	1,392	-0.29%
2022/07/20	1	28.75	0	0.00	27.85	1	1,476	0.07%
2022/07/19	2	27.70	0	0.00	27.75	2	1,500	0.13%
2022/07/06	2	25.48	0	0.00	25.25	2	1,551	0.13%
2022/07/05	3	26.32	1	26.10	26.75	2	1,585	0.13%
2022/07/04	0	0.00	2	26.30	26.35	-2	1,581	-0.13%
2022/06/27	0	0.00	1	31.30	31.40	-1	1,622	-0.06%
2022/06/23	0	0.00	1	29.45	29.60	-1	1,822	-0.05%
2022/06/22	1	31.10	1	30.00	29.80	0	1,948	0.00%
2022/06/20	0	0.00	1	29.55	29.50	-1	1,962	-0.05%
2022/06/17	0	0.00	10	32.45	31.85	-10	1,952	-0.51%
2022/06/09	0	0.00	1	37.80	37.70	-1	2,043	-0.05%
2022/06/08	1	37.75	1	37.85	37.75	0	2,067	0.00%
2022/06/02	1	38.00	1	37.45	37.50	0	2,181	0.00%
2022/06/01	1	38.60	0	0.00	38.60	1	2,200	0.05%
2022/05/25	1	37.65	1	38.35	38.00	0	2,221	0.00%
2022/05/12	0	0.00	11	34.01	33.30	-11	2,243	-0.49%
2022/05/11	2	35.50	2	34.70	34.65	0	2,250	0.00%
2022/05/10	2	35.75	2	34.40	35.75	0	2,275	0.00%
2022/05/06	1	37.55	0	0.00	37.55	1	2,277	0.04%
2022/05/04	2	36.85	0	0.00	36.95	2	2,287	0.09%
2022/05/03	0	0.00	2	36.90	37.25	-2	2,303	-0.09%
2022/04/27	1	37.00	0	0.00	37.15	1	2,331	0.04%
2022/04/26	1	39.40	0	0.00	39.50	1	2,317	0.04%
2022/04/25	1	39.75	0	0.00	39.45	1	2,413	0.04%
2022/04/21	0	0.00	2	42.85	43.30	-2	2,414	-0.08%
2022/04/19	0	0.00	1	42.00	42.05	-1	2,454	-0.04%
2022/04/18	0	0.00	2	41.45	41.40	-2	2,477	-0.08%
2022/04/15	3	41.68	0	0.00	41.80	3	2,492	0.12%
2022/04/14	0	0.00	2	42.75	43.10	-2	2,561	-0.08%
2022/04/13	2	42.30	0	0.00	42.90	2	2,603	0.08%
2022/04/07	2	45.48	2	44.40	44.20	0	2,673	0.00%
2022/04/06	2	46.33	1	46.00	46.25	1	2,677	0.04%
2022/04/01	2	45.80	4	45.95	46.20	-2	2,681	-0.07%
2022/03/31	1	47.70	0	0.00	47.00	1	2,665	0.04%
2022/03/30	1.1	48.97	1	48.10	48.00	0.1	2,660	0.00%
2022/03/29	3	49.38	1	51.00	48.70	2	2,684	0.07%
2022/03/28	3	48.68	19	49.73	49.65	-16	2,631	-0.61%
2022/03/25	10	49.05	20	48.66	49.00	-10	2,538	-0.39%
2022/03/24	10	46.20	12	46.34	46.30	-2	2,407	-0.08%
2022/03/23	20	45.93	21	45.88	46.00	-1	2,424	-0.04%
2022/03/22	4	43.75	3	44.10	45.00	1	2,454	0.04%
2022/03/21	1	43.50	0	0.00	43.40	1	2,448	0.04%
2022/03/18	0	0.00	11	42.20	42.30	-11	2,491	-0.44%
2022/03/17	0	0.00	3	40.67	42.00	-3	2,522	-0.12%
2022/03/16	3	39.48	5	39.88	39.10	-2	2,546	-0.08%
2022/03/15	7	39.74	1	39.45	39.10	6	2,590	0.23%
2022/03/14	39	41.71	31	40.97	41.25	8	2,643	0.30%
2022/03/09	14	41.34	12	41.60	41.75	2	2,777	0.07%
2022/03/08	27	43.49	26	41.69	41.25	1	2,815	0.04%
2022/03/07	1	45.15	2	44.40	44.40	-1	2,808	-0.04%
2022/03/04	3	46.42	2	46.23	46.15	1	2,884	0.03%
2022/02/24	1	45.10	2	45.85	45.00	-1	3,787	-0.03%
2022/02/23	0	0.00	2	47.05	47.65	-2	4,025	-0.05%
2022/02/21	0	0.00	3	47.95	47.90	-3	4,868	-0.06%
2022/02/14	2	46.70	0	0.00	46.50	2	6,516	0.03%
2022/02/11	3	47.50	2	47.75	48.15	1	6,671	0.01%
2022/02/10	2	48.00	0	0.00	47.75	2	6,893	0.03%
2022/02/09	23	47.00	22	46.97	47.15	1	7,135	0.01%
2022/02/08	2	45.30	4	46.14	47.00	-2	7,423	-0.03%
2022/01/26	0	0.00	5	42.95	42.95	-5	8,912	-0.06%
2022/01/25	1	43.30	1	43.50	43.35	0	10,497	0.00%
2022/01/24	1	42.65	1	43.25	43.65	0	11,406	0.00%
2022/01/21	3	44.95	6	44.99	44.55	-3	11,828	-0.03%
2022/01/20	4	45.41	0	0.00	45.80	4	12,072	0.03%
2022/01/19	2	46.05	0	0.00	45.90	2	12,400	0.02%
2022/01/18	2	47.00	2	47.85	46.85	0	13,387	0.00%
2022/01/14	3	44.37	16	44.57	44.65	-13	13,868	-0.09%
2022/01/13	1	45.75	0	0.00	45.65	1	14,067	0.01%
2022/01/12	3	46.42	2	45.85	46.65	1	14,345	0.01%
2022/01/11	8	46.66	5	46.10	46.00	3	14,429	0.02%
2022/01/10	4	47.08	1	47.50	47.35	3	14,508	0.02%
2022/01/07	7	47.34	4	47.21	47.55	3	14,632	0.02%
2022/01/06	2	48.00	3	48.58	48.95	-1	14,697	-0.01%
2022/01/05	3	48.77	0	0.00	48.70	3	14,821	0.02%
2022/01/04	13	50.92	10	50.40	50.30	3	14,886	0.02%
2022/01/03	6	50.95	0	0.00	50.70	6	15,083	0.04%
2021/12/30	1	51.50	2	51.75	51.50	-1	15,391	-0.01%
2021/12/29	0	0.00	4	52.30	52.20	-4	15,966	-0.03%
2021/12/28	2	51.90	2	50.90	50.90	0	16,526	0.00%
2021/12/27	2	51.40	0	0.00	51.50	2	17,043	0.01%
2021/12/24	4	52.10	2	52.80	52.10	2	17,408	0.01%
2021/12/23	4	52.50	10	53.60	52.40	-6	17,893	-0.03%
2021/12/22	3	52.17	0	0.00	52.10	3	18,630	0.02%
2021/12/21	4	50.88	1	51.30	51.50	3	19,193	0.02%
2021/12/20	3	50.87	1	51.20	51.00	2	19,724	0.01%
2021/12/17	2	51.50	9	51.20	50.90	-7	21,168	-0.03%
2021/12/16	13	52.25	3	52.33	52.70	10	21,903	0.05%
2021/12/14	1	50.30	0	0.00	50.10	1	22,782	0.00%
2021/12/13	2	51.20	11	51.75	51.70	-9	22,811	-0.04%
2021/12/10	4	51.15	4	51.58	51.30	0	22,949	0.00%
2021/12/09	0	0.00	1	53.40	52.00	-1	23,079	0.00%
2021/12/08	2	53.10	2	53.20	53.40	0	23,133	0.00%
2021/12/07	8	52.95	1	54.10	52.50	7	23,252	0.03%
2021/12/06	8	53.04	3	53.70	53.10	5	23,364	0.02%
2021/12/03	3	54.07	1	54.20	53.50	2	23,465	0.01%
2021/12/02	12	54.98	10	54.30	53.60	2	23,706	0.01%
2021/12/01	3	55.00	4	54.85	55.10	-1	23,928	0.00%
2021/11/30	2	54.50	3	55.07	55.30	-1	24,175	0.00%
2021/11/29	11.1	52.66	10	53.50	53.60	1.1	24,657	0.00%
2021/11/26	15	55.09	10	53.50	53.80	5	24,870	0.02%
2021/11/25	1	57.00	25	56.40	56.20	-24	24,760	-0.10%
2021/11/24	1.2	56.55	3	56.87	56.80	-1.8	24,759	-0.01%
2021/11/23	28	57.65	26	56.56	56.40	2	24,817	0.01%
2021/11/22	9	60.43	8	60.55	59.60	1	24,868	0.00%
2021/11/19	33	60.36	34	61.11	60.20	-1	24,827	0.00%
2021/11/18	1	60.80	6	59.58	59.30	-5	24,589	-0.02%
2021/11/17	22.1	59.34	23	58.96	58.60	-0.9	24,578	0.00%
2021/11/16	31	60.03	9	58.93	58.80	22	24,588	0.09%
2021/11/15	32	61.39	22	61.16	61.80	10	24,414	0.04%
2021/11/12	14.1	58.75	12	60.52	60.80	2.1	24,365	0.01%
2021/11/11	18	58.97	8	58.69	58.00	10	24,273	0.04%
2021/11/10	12	58.40	12	57.80	58.40	0	24,343	0.00%
2021/11/09	1	57.80	0	0.00	57.50	1	24,389	0.00%
2021/11/08	7	56.40	25	55.84	55.70	-18	24,335	-0.07%
2021/11/05	17	57.64	10	58.50	57.80	7	24,396	0.03%
2021/11/04	24	59.18	27.1	59.45	58.70	-3.1	24,348	-0.01%
2021/11/03	32.1	59.80	30	59.89	58.20	2.1	24,148	0.01%
2021/11/02	32	63.89	45.3	64.69	62.50	-13.3	23,675	-0.06%
2021/11/01	89	61.09	84	62.36	61.40	5	22,901	0.02%
2021/10/29	17	58.77	34	58.26	58.70	-17	22,156	-0.08%
2021/10/28	29	59.49	44	59.96	58.70	-15	21,910	-0.07%
2021/10/27	73	58.63	26	59.08	59.70	47	21,861	0.21%
2021/10/26	41	59.68	59	59.80	58.10	-18	21,882	-0.08%
2021/10/25	14	55.99	41	56.51	57.40	-27	21,025	-0.13%
2021/10/22	2	53.50	1	52.50	53.40	1	20,911	0.00%
2021/10/21	35	54.37	30	53.91	53.60	5	21,020	0.02%
2021/10/20	2	53.40	7	53.83	54.50	-5	20,992	-0.02%
2021/10/19	1	51.80	0	0.00	51.90	1	20,855	0.00%
2021/10/18	34	50.57	34	51.20	51.10	0	20,912	0.00%
2021/10/15	16	50.68	15	51.25	50.30	1	20,953	0.00%
2021/10/14	13	50.18	15	49.97	50.10	-2	21,068	-0.01%
2021/10/13	1	50.30	1	51.50	49.45	0	21,130	0.00%
2021/10/12	13	51.24	12	51.83	51.10	1	21,083	0.00%
2021/10/08	19	53.79	34	53.74	52.80	-15	21,045	-0.07%
2021/10/07	26	53.85	13	54.39	53.50	13	20,967	0.06%
2021/10/06	72	53.67	74	54.14	52.60	-2	20,756	-0.01%
2021/10/05	53	50.08	53	50.09	53.60	0	20,332	0.00%
2021/10/04	35	51.47	45	54.36	50.30	-10	20,086	-0.05%
2021/10/01	18	55.63	33	55.82	55.70	-15	20,659	-0.07%
2021/09/30	28	57.19	30	55.78	58.20	-2	21,402	-0.01%
2021/09/29	31	57.08	4	56.38	55.20	27	21,860	0.12%
2021/09/28	40	61.25	34.2	61.93	61.30	5.8	21,226	0.03%
2021/09/27	66	63.10	64.8	63.03	62.50	1.2	21,293	0.01%
2021/09/24	55	62.22	73.1	62.85	62.30	-18.1	21,791	-0.08%
2021/09/23	29	57.56	59	58.16	59.90	-30	20,982	-0.14%
2021/09/22	16	53.63	26	54.47	54.60	-10	20,452	-0.05%
2021/09/17	19	52.13	39	52.95	55.40	-20	20,469	-0.10%
2021/09/16	1	51.60	1	51.00	51.60	0	20,761	0.00%
2021/09/15	30	51.79	25	52.20	50.60	5	21,059	0.02%
2021/09/14	16	52.88	28	52.88	52.60	-12	20,981	-0.06%
2021/09/13	28	52.29	28	52.46	51.80	0	20,854	0.00%
2021/09/10	40	52.23	27	52.02	53.40	13	20,861	0.06%
2021/09/09	20	48.83	11	49.50	52.00	9	20,816	0.04%
2021/09/08	22	48.71	20	49.60	48.30	2	20,961	0.01%
2021/09/07	70.9	51.16	7	50.53	50.00	63.9	21,190	0.30%
2021/09/06	24	53.52	24	54.13	53.50	0	20,995	0.00%
2021/09/03	31	54.44	22.5	53.85	54.50	8.5	20,735	0.04%
2021/09/02	24	54.27	40	54.06	54.70	-16	20,507	-0.08%
2021/09/01	29	52.83	5	52.00	53.00	24	20,116	0.12%
2021/08/31	2	49.90	1	50.20	49.90	1	20,067	0.00%
2021/08/30	1	50.70	0	0.00	50.80	1	20,205	0.00%
2021/08/27	15	51.05	7	50.87	50.20	8	20,149	0.04%
2021/08/26	10	52.53	9	52.61	51.60	1	20,011	0.00%
2021/08/25	12	50.12	5	50.32	49.75	7	19,622	0.04%
2021/08/24	2	50.90	0	0.00	49.25	2	19,477	0.01%
2021/08/23	0	0.00	3	48.73	48.90	-3	19,178	-0.02%
2021/08/20	4	46.18	5	46.36	46.30	-1	19,008	-0.01%
2021/08/19	1	48.80	1	46.45	46.25	0	18,794	0.00%
2021/08/18	27	47.48	29	45.12	47.30	-2	18,633	-0.01%
2021/08/17	14	47.71	1	47.20	45.00	13	18,289	0.07%
2021/08/16	1	49.30	6	48.96	50.00	-5	18,011	-0.03%
2021/08/13	11	52.50	37	51.11	49.50	-26	17,770	-0.15%
2021/08/12	42	53.33	25	52.53	52.00	17	17,591	0.10%
2021/08/11	5	54.06	24	54.45	52.90	-19	17,448	-0.11%
2021/08/10	28	56.84	9	56.40	55.20	19	17,179	0.11%
2021/08/09	24	60.79	3	61.27	59.40	21	17,027	0.12%
2021/08/06	19	63.14	4	63.98	62.50	15	16,781	0.09%
2021/08/05	8	63.73	25.2	64.31	65.60	-17.2	16,313	-0.11%
2021/08/04	2	60.70	1	59.70	59.70	1	15,609	0.01%
2021/08/03	0	0.00	4	59.95	59.80	-4	15,524	-0.03%
2021/08/02	11	57.94	10	58.50	58.50	1	15,398	0.01%
2021/07/30	7	57.24	20	57.93	56.40	-13	15,263	-0.09%
2021/07/29	17	56.60	3	56.93	55.60	14	14,977	0.09%
2021/07/28	1	51.60	2	56.50	56.60	-1	14,856	-0.01%
2021/07/27	5	57.28	10.3	57.08	55.50	-5.3	14,571	-0.04%
2021/07/26	0	0.00	4	60.15	60.00	-4	14,429	-0.03%
2021/07/23	13	61.21	0	0.00	62.60	13	14,302	0.09%
2021/07/22	2	61.00	1	62.60	64.50	1	14,282	0.01%
2021/07/21	3	59.33	2	60.25	60.10	1	14,157	0.01%
2021/07/20	19.5	61.12	6	64.10	61.40	13.5	14,092	0.10%
2021/07/19	0	0.00	9	58.71	59.20	-9	13,972	-0.06%
2021/07/16	0	0.00	1	52.90	53.90	-1	13,968	-0.01%
2021/07/15	12	52.53	1	52.60	51.80	11	13,998	0.08%
2021/07/14	0	0.00	33	50.08	50.70	-33	14,122	-0.23%
2021/07/13	3	51.43	1	53.00	50.00	2	14,137	0.01%
2021/07/12	12	52.65	9	52.64	53.30	3	14,242	0.02%
2021/07/09	4	51.68	10	52.20	51.60	-6	14,258	-0.04%
2021/07/08	31	51.47	26	51.44	53.00	5	14,281	0.04%
2021/07/07	11	52.22	31	51.77	53.00	-20	13,412	-0.15%
2021/07/06	83	50.48	61	49.14	48.25	22	12,694	0.17%
2021/07/05	11	46.54	11.1	48.05	48.05	-0.1	12,046	0.00%
2021/07/02	31	42.36	14	42.20	43.70	17	12,037	0.14%
2021/07/01	26	41.17	19	41.51	39.75	7	11,642	0.06%
2021/06/30	10	38.48	19	39.32	40.30	-9	10,936	-0.08%
2021/06/29	8	36.71	4	36.68	36.65	4	10,814	0.04%
2021/06/28	2	35.83	7	36.44	36.95	-5	11,120	-0.04%
2021/06/25	23	36.15	43	36.26	35.35	-20	11,036	-0.18%
2021/06/24	14	34.28	14	33.99	34.70	0	10,360	0.00%
2021/06/23	3	31.40	0	0.00	32.20	3	10,318	0.03%
2021/06/17	1	32.35	17	32.65	33.05	-16	12,088	-0.13%
2021/06/16	12	32.85	27	32.12	32.95	-15	12,030	-0.12%
2021/06/15	10	30.68	0	0.00	31.00	10	11,905	0.08%
2021/06/10	12	30.24	0	0.00	29.30	12	13,563	0.09%
2021/06/09	7	30.78	0	0.00	29.95	7	14,443	0.05%
2021/06/08	13	30.71	8	30.66	30.50	5	15,627	0.03%
2021/06/07	9	30.26	1.3	31.22	31.45	7.7	16,500	0.05%
2021/06/04	1	28.35	0	0.00	28.60	1	16,790	0.01%
2021/06/02	1	29.45	3	29.45	29.70	-2	16,821	-0.01%
2021/06/01	3	29.92	0	0.00	30.00	3	16,797	0.02%
2021/05/31	0	0.00	10	29.60	29.05	-10	16,755	-0.06%
2021/05/27	1	28.65	0	0.00	28.40	1	16,806	0.01%
2021/05/26	4	29.30	6	29.12	28.40	-2	16,963	-0.01%
2021/05/25	9	29.12	2	28.70	28.50	7	17,061	0.04%
2021/05/24	2	27.60	22	27.05	28.55	-20	17,164	-0.12%
2021/05/21	22	26.76	0	0.00	27.30	22	17,607	0.12%
2021/05/20	0	0.00	5	26.10	25.90	-5	18,013	-0.03%
2021/05/18	0	0.00	5	26.55	26.55	-5	18,172	-0.03%
2021/05/17	1	23.55	0	0.00	24.40	1	18,327	0.01%
2021/05/13	2	24.90	3	26.27	26.05	-1	18,517	-0.01%
2021/05/11	2	28.20	5	28.30	28.40	-3	18,444	-0.02%
2021/05/07	8	32.00	3	32.00	32.40	5	18,340	0.03%
2021/05/06	0	0.00	3	31.00	31.80	-3	18,274	-0.02%
2021/05/04	3	30.05	0	0.00	29.85	3	18,212	0.02%
2021/05/03	3	33.42	5	33.40	31.55	-2	18,145	-0.01%
2021/04/28	5	34.95	5	34.79	34.90	0	18,061	0.00%
2021/04/27	0	0.00	3	33.05	33.20	-3	17,984	-0.02%
2021/04/26	1	33.25	1	33.70	33.75	0	18,016	0.00%
2021/04/23	1	33.50	2	32.68	32.60	-1	18,007	-0.01%
2021/04/22	3	32.35	4	32.81	31.40	-1	18,034	-0.01%
2021/04/21	6	33.80	1	33.40	33.75	5	17,875	0.03%
2021/04/20	1	34.90	27	35.40	34.55	-26	17,801	-0.15%
2021/04/19	3	35.45	0	0.00	35.10	3	17,680	0.02%
2021/04/16	0	0.00	1	36.65	36.50	-1	17,648	-0.01%
2021/04/15	1	35.50	11	35.18	35.95	-10	18,360	-0.05%
2021/04/14	12	35.22	8	36.85	35.00	4	18,236	0.02%
2021/04/13	20	37.87	19	36.90	37.55	1	18,071	0.01%
2021/04/12	28	36.94	114	36.37	37.85	-86	17,918	-0.48%	大賣/
2021/04/09	0	0.00	11	35.35	35.55	-11	17,788	-0.06%
2021/04/08	16	34.42	253	34.27	34.25	-237	17,546	-1.35%	大賣/鉅額交易
2021/04/07	38	34.11	98	34.09	34.15	-60	17,445	-0.34%
2021/04/06	1	34.10	2	33.05	34.00	-1	17,242	-0.01%
2021/04/01	94	33.12	0.5	34.00	31.85	93.5	16,969	0.55%
2021/03/31	377	32.18	14	31.61	32.35	363	16,570	2.19%	大買/鉅額交易
2021/03/30	11.5	30.10	36	29.70	29.60	-24.5	16,070	-0.15%
2021/03/29	6	28.75	3	28.68	28.70	3	15,844	0.02%
2021/03/26	6	28.42	242	28.55	28.50	-236	15,839	-1.49%	大賣/鉅額交易
2021/03/25	49	30.05	59	30.56	28.70	-10	15,675	-0.06%
2021/03/24	25	28.71	5	28.68	28.30	20	15,005	0.13%
2021/03/23	3	28.30	4	28.15	27.95	-1	14,736	-0.01%
2021/03/22	0	0.00	70	27.48	27.40	-70	14,446	-0.48%
2021/03/19	3	27.40	5	27.51	27.45	-2	14,303	-0.01%
2021/03/18	2	27.10	2	27.05	27.50	0	14,235	0.00%
2021/03/17	1	27.45	15	27.18	27.05	-14	14,060	-0.10%
2021/03/16	29	27.63	20	27.41	27.55	9	13,801	0.07%
2021/03/15	0	0.00	4	27.20	27.70	-4	12,662	-0.03%
2021/03/12	95	24.53	2.1	24.86	25.20	92.9	11,851	0.78%
2021/03/11	369	23.23	233	24.06	24.35	136	10,732	1.27%	大買/大賣/鉅額交易
2021/03/10	56	21.68	8	21.88	22.15	48	9,881	0.49%
2021/03/09	0	0.00	5	19.90	20.15	-5	9,815	-0.05%
2021/03/08	0	0.00	75	20.20	20.10	-75	9,993	-0.75%
2021/03/04	1	20.85	0	0.00	20.10	1	10,780	0.01%
2021/03/03	4	20.84	0	0.00	20.70	4	11,550	0.03%
2021/03/02	6	20.80	0	0.00	21.00	6	11,900	0.05%
2021/02/26	5	21.30	150	20.93	21.20	-145	11,992	-1.21%	大賣/鉅額交易
2021/02/25	5	20.75	1	21.05	20.60	4	12,073	0.03%
2021/02/24	1	21.30	41	22.08	21.50	-40	12,381	-0.32%
2021/02/23	101	21.77	3	23.25	22.20	98	12,424	0.79%	大買/
2021/02/22	130	22.19	7	21.63	22.40	123	12,486	0.99%	大買/鉅額交易
2021/02/19	5	20.40	0	0.00	20.40	5	13,313	0.04%
2021/02/18	1	19.90	0	0.00	20.00	1	13,953	0.01%
2021/02/17	5	20.25	10	20.28	19.75	-5	14,011	-0.04%
2021/02/05	1	18.95	1	18.85	18.90	0	13,864	0.00%
2021/02/04	0	0.00	2	19.30	19.35	-2	13,918	-0.01%
2021/01/26	1	17.50	0	0.00	17.60	1	14,321	0.01%
2021/01/21	3	17.27	0	0.00	17.25	3	14,341	0.02%
2021/01/20	1	17.50	0	0.00	17.20	1	14,370	0.01%
2021/01/19	2	18.35	37	18.28	18.20	-35	14,335	-0.24%
2021/01/15	0	0.00	22	18.26	18.35	-22	14,286	-0.15%
2021/01/14	8	18.99	25	18.82	18.80	-17	14,191	-0.12%
2021/01/12	15	18.93	0	0.00	18.95	15	14,686	0.10%
2021/01/11	2	19.80	2	20.40	19.95	0	14,627	0.00%
2021/01/08	60	21.03	51	21.48	19.75	9	14,775	0.06%
2021/01/07	25	19.71	1	19.70	19.75	24	14,399	0.17%
2021/01/06	31	19.98	6	19.88	19.45	25	14,759	0.17%
2021/01/05	25	19.79	0	0.00	19.65	25	14,601	0.17%
2021/01/04	14	20.35	0	0.00	20.10	14	14,571	0.10%
2020/12/31	20	19.55	15	19.02	19.40	5	14,458	0.03%
2020/12/29	5	19.40	3	19.10	19.10	2	14,869	0.01%
2020/12/28	0	0.00	2	19.55	19.60	-2	14,801	-0.01%
2020/12/25	16	20.28	2	19.90	19.90	14	14,744	0.09%
2020/12/23	10	19.80	0	0.00	19.15	10	14,612	0.07%
2020/12/22	5	19.87	66	19.72	19.30	-61	14,605	-0.42%
2020/12/21	5	19.74	6	20.25	20.00	-1	14,484	-0.01%
2020/12/18	3	19.95	4	20.30	20.35	-1	14,395	-0.01%
2020/12/17	2	19.33	4	18.96	19.45	-2	14,072	-0.01%
2020/12/16	0	0.00	6	18.85	18.90	-6	14,550	-0.04%
2020/12/15	3	19.07	4	18.65	18.85	-1	14,743	-0.01%
2020/12/14	47	19.11	0	0.00	19.65	47	14,729	0.32%
2020/12/10	1	18.55	20	18.64	18.70	-19	14,779	-0.13%
2020/12/09	1	19.15	0	0.00	19.20	1	14,863	0.01%
2020/12/08	1	19.60	6	19.77	19.65	-5	14,653	-0.03%
2020/12/07	16	19.78	34	19.61	19.55	-18	14,558	-0.12%
2020/12/04	7	20.27	55	20.19	19.90	-48	14,340	-0.33%
2020/12/03	15.1	21.09	2	20.95	20.75	13.1	14,097	0.09%
2020/12/02	16	19.87	2.2	20.08	20.10	13.8	13,914	0.10%
2020/12/01	12	19.97	2	20.00	20.00	10	13,852	0.07%
2020/11/30	3	19.97	4	19.80	19.75	-1	13,518	-0.01%
2020/11/27	55	18.92	46	18.80	18.90	9	13,076	0.07%
2020/11/26	29	18.44	13	17.58	18.55	16	12,389	0.13%
2020/11/25	2	17.35	3	17.30	16.90	-1	12,112	-0.01%
2020/11/23	3	17.48	8	17.24	17.25	-5	11,640	-0.04%
2020/11/20	1	16.20	25	16.44	16.20	-24	11,157	-0.22%
2020/11/19	13	16.85	0	0.00	16.75	13	10,942	0.12%
2020/11/18	49	16.21	12	16.15	16.70	37	10,397	0.36%
2020/11/17	1	15.65	9	15.60	15.65	-8	9,132	-0.09%
2020/11/16	0	0.00	10	14.30	14.30	-10	8,379	-0.12%
2020/11/13	0	0.00	1	13.70	13.75	-1	8,241	-0.01%
2020/11/09	9	13.33	17	13.34	13.25	-8	7,930	-0.10%
2020/11/06	1	13.00	20	13.20	13.15	-19	7,886	-0.24%
2020/11/04	15	13.82	0	0.00	14.20	15	7,633	0.20%
2020/11/03	11	13.85	2	13.60	13.75	9	7,450	0.12%
2020/10/30	0	0.00	10	13.10	13.10	-10	7,170	-0.14%
2020/10/29	1	13.30	0	0.00	13.35	1	7,138	0.01%
2020/10/26	2	13.78	0	0.00	13.80	2	6,958	0.03%
2020/10/23	0	0.00	2	13.90	13.85	-2	6,899	-0.03%
2020/10/22	0	0.00	1	13.50	13.60	-1	6,840	-0.01%
2020/10/21	0	0.00	7	13.72	13.85	-7	6,769	-0.10%
2020/10/20	6	13.98	72	13.78	13.70	-66	6,592	-1.00%
2020/10/19	0	0.00	70	13.52	13.30	-70	6,156	-1.14%
2020/10/16	12	13.44	0	0.00	13.25	12	6,093	0.20%
2020/10/15	135	13.54	3	13.85	14.05	132	5,942	2.22%	大買/鉅額交易
2020/10/14	10	12.90	0	0.00	12.85	10	5,396	0.19%
2020/10/13	0	0.00	5	11.95	11.80	-5	4,981	-0.10%
2020/10/12	10	11.90	0	0.00	11.95	10	4,926	0.20%
2020/10/08	20	12.30	0	0.00	12.40	20	4,891	0.41%
2020/10/07	20	12.10	200	12.10	12.10	-180	4,769	-3.77%	大賣/鉅額交易
2020/10/06	15	11.95	0	0.00	12.50	15	4,555	0.33%
2020/09/30	5	11.05	0	0.00	11.10	5	4,373	0.11%
2020/09/28	50	11.11	0	0.00	11.25	50	4,388	1.14%
2020/09/25	130	11.41	0	0.00	10.85	130	4,367	2.98%	大買/鉅額交易
2020/09/24	0	0.00	10	11.50	11.30	-10	4,288	-0.23%
2020/09/22	0	0.00	3	11.80	11.75	-3	4,121	-0.07%
2020/09/21	10	12.67	1	12.40	12.15	9	3,978	0.23%
2020/09/17	1	11.50	0	0.00	11.75	1	3,054	0.03%
2020/09/11	3	11.55	0	0.00	11.45	3	2,318	0.13%
2020/09/10	10	12.00	0	0.00	11.60	10	2,285	0.44%
2020/09/09	2	11.65	2	11.60	12.00	0	2,231	0.00%
2020/09/08	16	11.74	22	11.45	11.70	-6	2,188	-0.27%
2020/09/07	3	12.03	13	12.25	12.05	-10	2,093	-0.48%
2020/09/02	0	0.00	15	10.40	10.35	-15	1,625	-0.92%
2020/09/01	23	10.18	2	10.20	10.50	21	1,566	1.34%
2020/08/31	7	9.52	0	0.00	9.99	7	1,440	0.49%
2020/07/13	0	0.00	2	9.05	9.80	-2	702	-0.28%
2020/07/09	0	0.00	60	9.20	9.22	-60	634	-9.46%
2020/03/10	5	6.91	5	6.87	7.19	0	835	0.00%
2019/12/31	35	9.10	5	9.10	9.15	30	726	4.13%
2019/12/27	97	9.37	170	9.35	9.29	-73	699	-10.43%	大賣/
2019/12/26	120	9.43	0	0.00	9.53	120	624	19.21%	大買/鉅額交易
2019/12/25	15	9.30	5	9.49	9.27	10	575	1.74%
2019/12/24	13	9.06	0	0.00	9.22	13	513	2.53%
2019/11/29	5	8.00	0	0.00	8.00	5	321	1.55%
2019/11/12	0	0.00	0	8.07	8.03	0	338	0.00%
2019/11/11	1	8.00	0	0.00	8.00	1	338	0.30%
2019/11/01	0	8.20	0	0.00	8.25	0	331	0.00%
2019/10/31	0	8.20	10	8.30	8.28	-10	329	-3.03%
2019/10/17	0	0.00	20	8.25	8.33	-20	315	-6.34%
2019/08/22	0	0.00	47	8.33	8.32	-47	244	-19.23%
2019/01/18	0	0.00	11	9.05	9.10	-11	733	-1.50%
2018/12/05	0	0.00	2	10.30	10.30	-2	869	-0.23%
2018/12/03	152	10.37	150	10.41	10.50	2	811	0.25%	大買/大賣/
2018/11/30	63	9.77	63	9.85	9.86	0	670	0.00%
2018/11/01	69	9.00	69	9.05	9.12	0	1,100	0.00%
2018/10/02	2	10.80	0	0.00	10.85	2	2,162	0.09%
2018/09/06	0	0.00	10	11.90	11.85	-10	7,023	-0.14%
2018/09/05	0	0.00	6	12.15	12.00	-6	7,043	-0.09%
2018/08/31	51	12.65	51	12.55	12.50	0	7,154	0.00%
2018/08/30	0	0.00	2	12.50	12.50	-2	7,214	-0.03%
2018/08/29	18	12.62	0	0.00	12.50	18	7,424	0.24%
2018/08/20	2	11.50	0	0.00	11.50	2	8,245	0.02%
2018/08/17	2	11.45	2	11.60	11.45	0	8,241	0.00%
2018/08/13	0	0.00	15	11.30	11.10	-15	8,189	-0.18%
2018/08/06	2	12.60	0	0.00	12.45	2	8,063	0.02%
2018/07/27	50	13.15	50	13.14	13.20	0	7,931	0.00%
2018/07/25	0	0.00	47	13.24	12.90	-47	7,778	-0.60%
2018/07/24	45	13.30	0	0.00	13.30	45	7,702	0.58%
2018/07/20	2	12.63	0	0.00	12.50	2	7,605	0.03%
2018/07/13	120	14.64	120	14.66	14.55	0	7,341	0.00%	大買/大賣/
2018/07/11	1	13.80	1	13.85	13.80	0	7,075	0.00%
2018/07/06	4	13.60	0	0.00	14.50	4	6,700	0.06%
2018/07/05	2	15.00	2	15.50	14.25	0	6,448	0.00%
2018/07/03	8	15.35	96	14.74	15.60	-88	5,462	-1.61%
2018/07/02	96	13.91	0	0.00	14.20	96	4,598	2.09%
2018/06/28	4	14.65	198	15.25	14.10	-194	4,267	-4.55%	大賣/鉅額交易
2018/06/27	104	14.76	3	14.62	14.90	101	3,766	2.68%	大買/鉅額交易
2018/06/26	9	13.18	12	13.08	14.70	-3	3,250	-0.09%
2018/06/25	77	12.90	73	12.83	13.50	4	2,728	0.15%
2018/06/22	1	13.00	0	0.00	12.30	1	2,403	0.04%
2018/06/12	2	12.05	2	12.40	12.05	0	1,956	0.00%
2018/06/08	0	0.00	1	12.30	12.30	-1	1,870	-0.05%
2018/06/05	1	12.90	0	0.00	12.70	1	1,502	0.07%
2018/06/04	0	0.00	2	12.85	12.80	-2	1,380	-0.14%
2018/06/01	2	13.50	5	13.48	13.40	-3	1,285	-0.23%
2018/05/31	0	0.00	8	11.89	12.55	-8	949	-0.84%
2018/05/30	0	0.00	5	11.25	11.45	-5	692	-0.72%
2018/05/24	0	0.00	50	10.14	10.35	-50	497	-10.06%
2018/05/17	5	9.80	0	0.00	9.85	5	483	1.03%
2018/05/11	5	10.00	0	0.00	9.96	5	528	0.95%
2018/04/19	15	9.71	0	0.00	9.70	15	955	1.57%
2018/04/17	10	9.91	0	0.00	9.87	10	987	1.01%
2018/03/23	0	10.30	0	0.00	10.20	0	1,323	0.00%
2018/03/16	0	0.00	30	10.95	10.85	-30	1,348	-2.22%
2018/03/14	0	10.80	10	10.95	10.85	-10	1,341	-0.75%
2018/03/13	0	0.00	15	10.85	10.85	-15	1,344	-1.12%
2018/03/07	60	10.91	0	0.00	10.80	60	1,515	3.96%
2018/02/06	5	10.85	0	0.00	10.20	5	1,895	0.26%
2018/02/01	5	11.40	0	0.00	11.45	5	1,930	0.26%
2018/01/30	0	0.00	15	11.45	11.55	-15	2,037	-0.74%
2018/01/23	33	12.30	3	12.10	12.30	30	1,986	1.51%
2018/01/16	6	11.70	6	11.75	11.70	0	1,943	0.00%
2018/01/15	30	11.90	30	11.80	11.75	0	2,011	0.00%
2018/01/08	0	0.00	2	11.40	11.35	-2	1,966	-0.10%
2018/01/04	2	11.35	2	11.45	11.35	0	1,839	0.00%
2018/01/03	10	11.45	10	11.40	11.40	0	1,821	0.00%