一詮 (2486)-玉山-新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
69.9
漲跌
▼1.9
漲幅
-2.65%
成交量
24,766張
產業
上市光電類股
460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－玉山-新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

玉山-新竹券商分點個股進出
玉山-新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
2024/04/16	21	69.49	32.3	69.32	69.90	-11.3	30,502	-0.04%
2024/04/15	1	71.70	10	72.50	71.80	-9	30,271	-0.03%
2024/04/12	4	73.85	2	73.30	73.60	2	30,325	0.01%
2024/04/11	21	71.16	33	70.66	71.40	-12	30,219	-0.04%
2024/04/10	10	71.96	65	72.04	70.60	-55	30,546	-0.18%
2024/04/09	65.3	74.56	45.2	75.25	74.00	20.1	30,654	0.07%
2024/04/08	35	73.13	8	71.70	75.00	27	30,807	0.09%
2024/04/03	124	74.20	110	73.15	70.90	14	30,316	0.05%	大買/大賣/
2024/04/02	38	69.81	61.5	71.70	72.60	-23.4	28,227	-0.08%
2024/04/01	22	65.59	68	65.73	66.00	-46	27,024	-0.17%
2024/03/29	24	59.54	26	60.38	60.00	-2	26,376	-0.01%
2024/03/28	26	58.78	36	59.13	58.60	-10	26,121	-0.04%
2024/03/27	85	61.33	46	59.47	59.00	39	25,960	0.15%
2024/03/26	59	61.40	84	61.79	60.10	-25	25,720	-0.10%
2024/03/25	76.3	64.43	33	64.41	64.20	43.2	25,064	0.17%
2024/03/22	86	60.10	19	60.08	59.30	67	24,351	0.28%
2024/03/21	19	57.79	122	59.03	59.40	-103	23,600	-0.44%	大賣/鉅額交易
2024/03/20	16	54.08	29	55.08	55.60	-13	22,593	-0.06%
2024/03/19	52	55.30	48	55.90	54.70	4	22,288	0.02%
2024/03/18	74	57.16	85	56.50	54.50	-11	21,639	-0.05%
2024/03/15	20.3	54.35	15	53.87	54.40	5.3	20,156	0.03%
2024/03/14	56	54.46	40	54.83	54.80	16	19,623	0.08%
2024/03/13	16	54.50	20	54.82	53.90	-4	19,181	-0.02%
2024/03/12	38.2	54.15	30.3	53.56	53.30	7.9	18,669	0.04%
2024/03/11	41	51.43	29	51.49	51.40	12	18,225	0.07%
2024/03/08	5.6	50.16	7	49.30	49.50	-1.4	18,052	-0.01%
2024/03/07	93.1	53.16	17	50.91	50.10	76.1	17,829	0.43%
2024/03/06	14	52.05	60	53.29	54.10	-46	17,048	-0.27%
2024/03/05	9	49.78	4	49.70	49.70	5	16,280	0.03%
2024/03/04	7.1	51.00	0	0.00	50.90	7.1	16,170	0.04%
2024/03/01	5	51.60	29	51.24	51.10	-24	16,019	-0.15%
2024/02/29	0	0.00	8	49.12	49.30	-8	15,756	-0.05%
2024/02/27	8	48.96	17	51.00	48.85	-9	15,780	-0.06%
2024/02/26	17	49.86	69	50.37	50.50	-52	15,679	-0.33%
2024/02/23	9	48.82	27	48.39	48.30	-18	15,553	-0.12%
2024/02/22	1	49.70	0	0.00	49.70	1	15,487	0.01%
2024/02/21	5	50.32	10	50.44	50.30	-5	15,443	-0.03%
2024/02/20	10	50.17	6	49.97	49.70	4	15,406	0.03%
2024/02/19	6	50.67	10	50.70	50.50	-4	15,409	-0.03%
2024/02/16	51	51.26	36	51.61	51.20	15	15,423	0.10%
2024/02/15	0	0.00	0.6	50.10	49.95	-0.6	15,119	0.00%
2024/02/05	5	48.53	3	48.47	48.75	2	15,124	0.01%
2024/02/02	10.3	49.04	1	48.35	48.35	9.3	15,193	0.06%
2024/02/01	21.3	50.71	18	50.43	49.30	3.3	15,288	0.02%
2024/01/31	13	49.23	0	0.00	49.70	13	15,344	0.08%
2024/01/30	22	49.62	17	49.46	49.25	5	15,430	0.03%
2024/01/26	34	49.08	31	48.37	48.25	3	15,818	0.02%
2024/01/25	50	49.89	2.1	50.16	49.00	47.9	15,719	0.30%
2024/01/24	27	50.34	6.4	50.86	50.20	20.6	15,604	0.13%
2024/01/23	6	50.19	0	0.00	49.00	6	15,405	0.04%
2024/01/22	22.2	49.96	11	49.95	49.90	11.2	15,225	0.07%
2024/01/19	38	51.24	15.2	50.07	49.90	22.9	15,122	0.15%
2024/01/18	69	51.73	71	50.97	51.60	-2	14,838	-0.01%
2024/01/17	78.2	51.41	94	51.77	51.00	-15.8	14,582	-0.11%
2024/01/16	87	52.72	54	51.59	50.40	33	13,819	0.24%
2024/01/15	93	53.35	102	54.39	55.90	-9	12,722	-0.07%	大賣/
2024/01/12	74	51.16	112.4	52.03	50.90	-38.4	11,799	-0.33%	大賣/
2024/01/11	22	46.81	39	48.67	49.55	-17	10,519	-0.16%
2024/01/10	0	0.00	1	45.65	45.05	-1	10,269	-0.01%
2024/01/09	1	45.35	15	45.93	45.10	-14	10,376	-0.13%
2024/01/08	25	47.53	1	47.60	46.00	24	10,483	0.23%
2024/01/05	9	48.28	22	47.63	47.30	-13	10,358	-0.13%
2024/01/04	13.3	50.34	9	49.95	49.35	4.3	10,540	0.04%
2024/01/03	76	50.60	112	51.21	52.00	-36	10,140	-0.35%	大賣/
2024/01/02	97	48.29	424.8	49.55	51.00	-327.8	10,103	-3.24%	大賣/鉅額交易
2023/12/29	21	45.91	38	46.73	46.80	-17	9,701	-0.18%
2023/12/28	6	43.98	1	44.00	44.00	5	9,285	0.05%
2023/12/27	0	0.00	15	43.81	43.60	-15	9,444	-0.16%
2023/12/26	35	43.83	0	0.00	43.95	35	9,695	0.36%
2023/12/25	0	0.00	1	44.00	44.00	-1	9,732	-0.01%
2023/12/22	1	44.00	1	44.45	43.80	0	9,759	0.00%
2023/12/21	2	43.73	4	43.71	44.05	-2	9,887	-0.02%
2023/12/20	3	42.85	2	42.88	42.80	1	9,886	0.01%
2023/12/18	0	0.00	3	43.07	42.85	-3	10,013	-0.03%
2023/12/15	5	44.70	7	43.79	43.65	-2	10,135	-0.02%
2023/12/14	28	45.05	8	44.64	44.30	20	10,274	0.19%
2023/12/13	1	43.10	0	0.00	43.90	1	10,386	0.01%
2023/12/12	4	44.33	11	44.76	44.25	-7	11,391	-0.06%
2023/12/11	1	45.00	11	44.91	45.00	-10	12,822	-0.08%
2023/12/08	2	46.05	4	45.78	45.70	-2	13,016	-0.02%
2023/12/07	0	0.00	1	46.00	45.30	-1	13,000	-0.01%
2023/12/06	4	45.15	2	45.35	45.00	2	13,099	0.02%
2023/12/05	8	44.78	0	0.00	44.90	8	13,523	0.06%
2023/12/04	12	45.48	3	45.50	45.30	9	14,128	0.06%
2023/12/01	12	45.72	0	0.00	45.75	12	14,170	0.08%
2023/11/30	11	46.40	0.2	46.20	46.30	10.8	14,405	0.08%
2023/11/29	9	46.06	5	46.07	46.15	4	14,412	0.03%
2023/11/28	15	45.77	0	0.00	45.75	15	14,428	0.10%
2023/11/27	3	46.45	2	46.51	45.75	1	14,494	0.01%
2023/11/24	7	46.06	4	46.85	45.95	3	14,466	0.02%
2023/11/22	2	45.50	0	0.00	45.50	2	14,543	0.01%
2023/11/21	2.5	45.96	3	46.55	45.90	-0.5	14,673	0.00%
2023/11/20	0	0.00	1	46.85	46.25	-1	14,830	-0.01%
2023/11/16	1	45.60	1	46.05	46.30	0	15,143	0.00%
2023/11/15	28	46.95	7	47.33	46.05	21	15,082	0.14%
2023/11/14	2	46.80	2	46.45	46.45	0	14,998	0.00%
2023/11/13	3	46.35	2	46.40	45.75	1	14,990	0.01%
2023/11/10	17	46.65	1	46.85	46.50	16	14,982	0.11%
2023/11/09	14	48.55	2	48.40	47.30	12	14,896	0.08%
2023/11/08	7	48.99	5	49.22	49.05	2	14,720	0.01%
2023/11/07	6.1	47.13	5	47.19	46.80	1.1	14,390	0.01%
2023/11/06	25	50.16	25	49.43	48.35	0	14,241	0.00%
2023/11/03	12	49.61	13.3	49.60	49.55	-1.3	13,912	-0.01%
2023/11/02	10.3	48.57	5	48.97	49.05	5.3	13,683	0.04%
2023/11/01	60	48.09	59	46.87	47.10	1	13,598	0.01%
2023/10/31	27.1	48.93	14	47.11	46.35	13.1	13,518	0.10%
2023/10/30	2	47.71	12	48.30	48.35	-10	13,438	-0.07%
2023/10/27	110	47.36	0	0.00	46.25	110	13,382	0.82%	大買/鉅額交易
2023/10/25	12	48.90	18	49.42	49.40	-6	13,325	-0.05%
2023/10/24	10	46.80	0	47.30	47.60	10	13,130	0.08%
2023/10/23	1	45.90	3	46.45	46.45	-2	13,146	-0.02%
2023/10/20	5	44.84	1	45.05	45.00	4	13,135	0.03%
2023/10/19	35	47.14	1	46.30	46.15	34	13,074	0.26%
2023/10/18	16	48.42	13	48.87	47.45	3	13,062	0.02%
2023/10/17	11	51.55	12	50.72	50.60	-1	12,875	-0.01%
2023/10/16	11	50.56	9.1	50.97	50.90	1.9	12,756	0.02%
2023/10/13	17	51.44	10	51.50	51.40	7	12,606	0.06%
2023/10/12	121	51.40	47	52.42	52.50	74	12,552	0.59%	大買/
2023/10/11	0	0.00	92	50.78	50.50	-92	12,174	-0.76%
2023/10/06	17	51.28	14	50.85	50.50	3	12,164	0.02%
2023/10/05	65	51.66	182	52.26	51.40	-117	12,084	-0.97%	大賣/鉅額交易
2023/10/04	96	48.91	24	49.13	49.40	72	11,750	0.61%
2023/10/03	2	48.75	54	48.93	48.40	-52	11,819	-0.44%
2023/10/02	6	47.66	25	48.49	48.35	-19	11,726	-0.16%
2023/09/28	10	46.10	2	46.45	46.15	8	11,593	0.07%
2023/09/27	4	45.58	2	45.90	46.00	2	11,725	0.02%
2023/09/26	13	45.97	11	45.80	45.70	2	11,947	0.02%
2023/09/25	13	45.34	2	45.50	45.45	11	11,981	0.09%
2023/09/22	13	44.48	0	0.00	44.80	13	11,945	0.11%
2023/09/21	0	44.45	2	44.45	44.15	-2	11,863	-0.02%
2023/09/20	10	45.90	4	46.71	45.50	6	11,793	0.05%
2023/09/19	75	46.90	10	46.50	47.10	65	11,697	0.56%
2023/09/18	26	47.91	60	48.00	48.15	-34	11,557	-0.29%
2023/09/15	47.1	50.20	20	49.97	47.90	27.1	11,441	0.24%
2023/09/14	19	50.76	72	51.98	53.20	-53	10,444	-0.51%
2023/09/13	1	48.20	11	48.01	48.45	-10	9,008	-0.11%
2023/09/12	0	44.50	5	44.40	44.05	-5	8,883	-0.06%
2023/09/11	0	45.60	0	0.00	44.35	0	8,963	0.00%
2023/09/08	37	48.70	18	47.28	47.00	19	8,913	0.21%
2023/09/07	50.1	47.75	57	48.85	48.85	-6.9	8,574	-0.08%
2023/09/06	0	0.00	1	45.80	46.05	-1	8,133	-0.01%
2023/09/05	1.5	45.43	1	44.05	46.10	0.5	8,182	0.01%
2023/09/04	6	42.50	0	0.00	42.65	6	8,070	0.07%
2023/08/31	5	41.40	3	41.87	41.30	2	8,506	0.02%
2023/08/30	4	42.68	0	0.00	41.95	4	8,949	0.04%
2023/08/29	10	42.48	4	42.60	42.50	6	9,090	0.07%
2023/08/28	5	43.54	0	0.00	43.15	5	9,282	0.05%
2023/08/25	13	46.16	12	46.22	44.20	1	9,257	0.01%
2023/08/24	72	48.99	4	48.34	48.75	68	9,098	0.75%
2023/08/23	2	48.70	52	48.73	48.40	-50	8,930	-0.56%
2023/08/22	1	47.10	1	47.35	46.60	0	8,575	0.00%
2023/08/21	1	46.70	0	0.00	46.65	1	8,570	0.01%
2023/08/18	10	47.35	1	47.50	47.25	9	8,572	0.10%
2023/08/17	10	47.30	60	47.42	47.95	-50	8,534	-0.59%
2023/08/16	3	47.73	3	47.27	46.80	0	8,496	0.00%
2023/08/15	3	46.77	11	46.53	46.45	-8	8,369	-0.10%
2023/08/14	82	44.13	0	0.00	45.00	82	8,299	0.99%
2023/08/11	11	44.76	31	46.07	44.35	-20	8,253	-0.24%
2023/08/10	0	0.00	5	43.20	43.25	-5	8,202	-0.06%
2023/08/09	5	45.00	5	44.45	44.45	0	8,182	0.00%
2023/08/07	16	45.08	0	0.00	45.90	16	8,135	0.20%
2023/08/02	41	43.45	10	43.22	43.30	31	8,081	0.38%
2023/08/01	50	46.26	0	0.00	45.05	50	8,016	0.62%
2023/07/31	2	46.68	1	47.90	46.30	1	7,996	0.01%
2023/07/28	0	0.00	1	44.90	44.90	-1	7,866	-0.01%
2023/07/27	2	44.73	70	44.97	44.55	-68	7,851	-0.87%
2023/07/26	1	44.65	71	44.32	44.35	-70	7,847	-0.89%
2023/07/25	3	46.87	0	0.00	45.00	3	7,784	0.04%
2023/07/24	1	47.10	0	0.00	46.70	1	7,761	0.01%
2023/07/21	15	48.09	18	47.29	48.40	-3	7,749	-0.04%
2023/07/20	10	47.30	3	47.25	47.30	7	7,677	0.09%
2023/07/19	7	46.61	1	46.70	46.75	6	7,650	0.08%
2023/07/18	15	46.89	3	47.30	46.75	12	7,647	0.16%
2023/07/17	10	48.69	2	48.55	48.00	8	7,571	0.11%
2023/07/14	7	49.46	5	49.50	48.95	2	7,477	0.03%
2023/07/13	32	50.21	2	51.15	49.55	30	7,511	0.40%
2023/07/12	33	50.48	33	51.00	50.60	0	7,493	0.00%
2023/07/11	17	49.01	72	49.74	49.95	-55	6,926	-0.79%
2023/07/10	13	47.25	34	47.49	46.80	-21	6,432	-0.33%
2023/07/07	1	45.70	1	46.15	45.70	0	6,192	0.00%
2023/07/06	26	45.78	38	46.45	46.40	-12	6,143	-0.20%
2023/07/05	22	46.22	58	46.68	45.25	-36	6,025	-0.60%
2023/07/04	16	45.43	18	46.53	45.00	-2	5,901	-0.03%
2023/07/03	8	46.04	64	45.71	48.00	-56	5,685	-0.98%
2023/06/30	41	43.57	9	43.81	43.85	32	5,504	0.58%
2023/06/29	10	43.24	4	43.38	43.25	6	5,494	0.11%
2023/06/28	2	43.40	7	43.44	42.85	-5	5,512	-0.09%
2023/06/27	44	44.04	22	44.23	43.00	22	5,512	0.40%
2023/06/26	6	44.48	7	43.94	44.20	-1	5,536	-0.02%
2023/06/21	24	44.96	81	45.69	44.60	-57	5,589	-1.02%
2023/06/20	21	44.75	12	45.77	44.80	9	5,565	0.16%
2023/06/19	1	45.40	10	45.18	45.30	-9	5,572	-0.16%
2023/06/16	5	44.10	23	44.47	44.65	-18	5,603	-0.32%
2023/06/15	14	44.39	85	44.80	44.75	-71	5,546	-1.28%
2023/06/14	19	43.68	56	44.86	43.70	-37	5,482	-0.67%
2023/06/13	20	43.46	18	44.01	43.50	2	5,506	0.04%
2023/06/12	78	43.84	118	44.52	43.05	-40	5,642	-0.71%	大賣/
2023/06/09	20	42.46	15	42.72	43.50	5	5,563	0.09%
2023/06/08	38	42.41	14	42.04	42.05	24	5,471	0.44%
2023/06/07	40	40.86	61	41.85	42.15	-21	5,451	-0.39%
2023/06/06	56	39.98	32	39.36	40.45	24	5,737	0.42%
2023/06/05	40	38.70	41	39.95	39.55	-1	5,784	-0.02%
2023/06/02	22	35.78	12	36.98	37.00	10	5,625	0.18%
2023/06/01	9	32.23	16	32.63	33.65	-7	5,633	-0.12%
2023/05/31	1	30.80	9	30.78	30.60	-8	5,317	-0.15%
2023/05/29	2	30.10	3	30.38	30.15	-1	5,232	-0.02%
2023/05/26	2	29.75	0	0.00	29.75	2	5,183	0.04%
2023/05/23	5	29.35	0	0.00	29.40	5	5,125	0.10%
2023/05/18	0	0.00	22	28.29	28.25	-22	5,147	-0.43%
2023/05/17	3	28.00	0	0.00	28.05	3	5,266	0.06%
2023/05/15	0	0.00	45	27.73	27.45	-45	5,381	-0.84%
2023/05/12	0	0.00	3	27.80	27.80	-3	5,398	-0.06%
2023/05/05	2	28.15	0	0.00	27.95	2	5,428	0.04%
2023/05/04	1	28.55	1	28.55	28.30	0	5,442	0.00%
2023/04/28	7	30.01	1	29.40	29.45	6	5,453	0.11%
2023/04/27	0	0.00	1	28.25	29.10	-1	5,410	-0.02%
2023/04/25	10	29.48	2	29.30	28.35	8	5,324	0.15%
2023/04/24	4	29.10	4	28.70	28.85	0	5,304	0.00%
2023/04/21	2	28.43	0	0.00	28.65	2	5,301	0.04%
2023/04/20	10	29.75	11	29.19	28.90	-1	5,268	-0.02%
2023/04/19	5	30.13	1	30.15	29.95	4	5,285	0.08%
2023/04/18	11	30.44	14	30.19	30.45	-3	5,220	-0.06%
2023/04/17	20	29.95	17	29.42	31.25	3	5,069	0.06%
2023/04/14	1	28.45	20	28.39	29.15	-19	4,862	-0.39%
2023/04/13	6	28.67	5	28.60	28.10	1	4,808	0.02%
2023/04/12	6	29.30	1	29.15	29.35	5	4,745	0.11%
2023/04/11	3	29.10	2	28.50	29.10	1	4,695	0.02%
2023/04/07	10	29.05	1	29.30	28.60	9	4,686	0.19%
2023/04/06	1	28.95	5	28.64	29.05	-4	4,650	-0.09%
2023/03/31	15	28.60	0	0.00	28.35	15	4,604	0.33%
2023/03/30	1	28.30	0	0.00	28.30	1	4,605	0.02%
2023/03/29	3	27.93	0	0.00	27.80	3	4,613	0.07%
2023/03/28	0	0.00	2	27.65	27.65	-2	4,640	-0.04%
2023/03/27	28	28.71	4	29.15	27.70	24	4,648	0.52%
2023/03/24	28	29.25	9	29.05	28.90	19	4,615	0.41%
2023/03/23	13	28.92	1	28.80	29.05	12	4,729	0.25%
2023/03/22	2	28.40	8	29.21	28.75	-6	4,862	-0.12%
2023/03/21	0	28.30	1	28.80	28.05	-1	4,762	-0.02%
2023/03/20	0	0.00	2	28.35	28.20	-2	4,747	-0.04%
2023/03/17	3	28.03	2	28.00	27.90	1	4,774	0.02%
2023/03/16	20	27.97	5	28.29	28.05	15	4,795	0.31%
2023/03/15	44	28.98	28	28.84	27.90	16	4,880	0.33%
2023/03/14	54	27.99	33	27.68	28.10	21	4,904	0.43%
2023/03/13	9	26.92	2	26.20	26.90	7	5,145	0.14%
2023/03/10	27	27.44	32	27.00	27.30	-5	5,340	-0.09%
2023/03/09	15	29.36	52	29.40	28.10	-37	5,263	-0.70%
2023/03/08	32	26.96	11	26.04	28.40	21	4,756	0.44%
2023/03/07	8	26.41	12.3	26.62	25.85	-4.3	4,656	-0.09%
2023/03/06	0	0.00	2	25.60	25.75	-2	4,875	-0.04%
2023/03/02	4	23.85	1	23.70	23.70	3	4,890	0.06%
2023/03/01	0	0.00	4	23.25	23.25	-4	4,915	-0.08%
2023/02/24	0	0.00	0.5	23.50	23.45	-0.5	4,928	-0.01%
2023/02/23	1	23.90	0	0.00	23.95	1	4,968	0.02%
2023/02/21	0	0.00	4	23.85	23.85	-4	4,995	-0.08%
2023/02/20	8	24.15	1	24.30	24.30	7	4,979	0.14%
2023/02/15	10	24.30	1	23.95	23.55	9	4,930	0.18%
2023/02/14	12	23.63	11	23.88	24.10	1	4,843	0.02%
2023/02/13	2	22.50	0	0.00	22.40	2	4,740	0.04%
2023/02/10	0	0.00	1	22.90	22.60	-1	4,739	-0.02%
2023/02/08	2	23.50	0	0.00	23.30	2	4,711	0.04%
2023/02/07	1	23.40	1	23.55	23.55	0	4,701	0.00%
2023/02/06	3	23.68	0	0.00	23.25	3	4,693	0.06%
2023/02/03	3	23.85	2	23.80	23.70	1	4,662	0.02%
2023/02/02	2	23.45	0	0.00	23.75	2	4,629	0.04%
2023/02/01	0	0.00	1	23.45	23.20	-1	4,576	-0.02%
2023/01/16	1	21.55	0	0.00	21.50	1	4,491	0.02%
2023/01/12	0	0.00	1	22.15	21.85	-1	4,489	-0.02%
2023/01/09	1	23.20	1	23.25	23.15	0	4,439	0.00%
2023/01/05	0	0.00	7	22.45	22.25	-7	4,403	-0.16%
2022/12/28	3	22.00	0	0.00	21.80	3	4,370	0.07%
2022/12/26	0	0.00	12	22.05	21.95	-12	4,335	-0.28%
2022/12/23	6	21.50	0	0.00	21.55	6	4,329	0.14%
2022/12/21	12	21.88	11	21.85	21.50	1	4,337	0.02%
2022/12/19	5	22.95	0	0.00	22.45	5	4,302	0.12%
2022/12/16	0	0.00	5	23.25	23.00	-5	4,272	-0.12%
2022/12/15	11	24.13	20	24.55	24.05	-9	4,229	-0.21%
2022/12/14	22	23.85	0	0.00	24.40	22	4,023	0.55%
2022/12/12	0	0.00	2	22.40	22.25	-2	3,771	-0.05%
2022/12/08	2	23.65	12	24.15	23.70	-10	3,641	-0.27%
2022/12/07	12	25.00	1	23.80	23.45	11	3,550	0.31%
2022/12/06	31	26.22	9	26.51	25.55	22	3,347	0.66%
2022/12/05	59	25.82	7	25.77	25.80	52	3,106	1.67%
2022/12/02	30	23.30	5	23.22	24.10	25	2,790	0.90%
2022/12/01	0	0.00	10	22.48	22.35	-10	2,547	-0.39%
2022/11/30	8	22.55	14	22.44	22.35	-6	2,519	-0.24%
2022/11/29	17	22.55	5	22.18	22.65	12	2,491	0.48%
2022/11/28	4	21.91	58	21.97	22.85	-54	2,309	-2.34%
2022/11/25	2	19.80	0	0.00	21.05	2	1,729	0.12%
2022/11/24	20	19.23	0.5	19.15	19.15	19.5	1,585	1.23%
2022/11/23	2	19.15	1	18.35	18.30	1	1,498	0.07%
2022/11/22	6	18.50	8	18.80	18.15	-2	1,474	-0.14%
2022/11/21	11	18.91	0	0.00	18.80	11	1,461	0.75%
2022/11/17	1	19.25	0	0.00	19.25	1	1,372	0.07%
2022/11/16	5	19.05	0	0.00	19.00	5	1,360	0.37%
2022/11/10	30	19.22	0	0.00	18.35	30	1,327	2.26%
2022/11/09	1	18.20	0	0.00	18.60	1	1,307	0.08%
2022/11/07	0.1	18.15	0	0.00	18.05	0.1	1,428	0.01%
2022/11/02	0.2	17.65	0	0.00	17.70	0.2	1,432	0.01%
2022/10/20	1	16.95	0	0.00	16.80	1	1,480	0.07%
2022/10/14	0	0.00	2	17.30	17.00	-2	1,473	-0.14%
2022/10/13	3	16.77	0	0.00	16.25	3	1,465	0.20%
2022/10/12	0.2	18.05	0	0.00	17.80	0.2	1,440	0.01%
2022/10/11	1	18.05	0	0.00	17.95	1	1,441	0.07%
2022/10/05	0	19.10	0	0.00	19.10	0	1,450	0.00%
2022/10/04	5	19.35	0	0.00	19.25	5	1,461	0.34%
2022/09/28	0	0.00	16	18.80	18.10	-16	1,471	-1.09%
2022/09/26	2	19.03	0	0.00	18.85	2	1,475	0.14%
2022/09/20	2	21.40	0	0.00	21.15	2	1,490	0.13%
2022/09/19	5	21.20	0	0.00	21.15	5	1,499	0.33%
2022/09/16	2	22.25	0	0.00	21.70	2	1,496	0.13%
2022/09/14	2	22.45	0	0.00	22.45	2	1,524	0.13%
2022/09/07	1	21.00	0	0.00	21.00	1	1,518	0.07%
2022/09/06	0	0.00	6	22.90	22.00	-6	1,492	-0.40%
2022/09/05	7	22.36	27	22.55	21.95	-20	1,447	-1.38%
2022/09/01	2	24.18	0	0.00	24.15	2	1,395	0.14%
2022/08/29	2	24.50	0	0.00	24.60	2	1,365	0.15%
2022/08/26	2	25.85	0	0.00	25.60	2	1,351	0.15%
2022/08/12	11	25.66	5	25.85	25.95	6	1,390	0.43%
2022/08/03	1	25.05	0	0.00	25.15	1	1,354	0.07%
2022/08/02	1	25.50	0	0.00	25.50	1	1,365	0.07%
2022/07/29	0	0.00	1	27.15	26.85	-1	1,380	-0.07%
2022/07/25	0	0.00	1	27.85	27.80	-1	1,405	-0.07%
2022/07/19	10	27.80	1	27.75	27.75	9	1,500	0.60%
2022/07/18	21	27.11	0	0.00	27.60	21	1,537	1.37%
2022/07/14	0	0.00	1	26.50	26.55	-1	1,550	-0.06%
2022/07/13	1	26.15	10	26.00	25.55	-9	1,550	-0.58%
2022/07/12	10	24.60	0	0.00	24.50	10	1,546	0.65%
2022/07/08	1	26.00	2	26.50	26.10	-1	1,546	-0.06%
2022/07/07	1	25.05	6	26.00	26.00	-5	1,544	-0.32%
2022/07/04	0	0.00	6	26.60	26.35	-6	1,581	-0.38%
2022/07/01	1	26.30	43	26.43	25.30	-42	1,579	-2.66%
2022/06/30	4	28.08	0	0.00	28.00	4	1,543	0.26%
2022/06/29	1	29.70	0	0.00	29.90	1	1,552	0.06%
2022/06/23	2	29.80	0	0.00	29.60	2	1,822	0.11%
2022/06/21	0	0.00	84	30.70	31.55	-84	1,961	-4.28%
2022/06/20	1	30.20	7	29.76	29.50	-6	1,962	-0.31%
2022/06/13	10	35.40	0	0.00	35.40	10	1,997	0.50%
2022/06/10	20	37.50	0	0.00	37.05	20	2,023	0.99%
2022/06/09	6	37.80	0	0.00	37.70	6	2,043	0.29%
2022/06/06	0	0.00	3	37.15	37.55	-3	2,118	-0.14%
2022/06/01	1	39.20	0.4	38.50	38.60	0.6	2,200	0.03%
2022/05/30	0	0.00	1	38.65	38.60	-1	2,208	-0.05%
2022/05/26	0	0.00	2	38.08	37.45	-2	2,213	-0.09%
2022/05/25	12	37.61	0	0.00	38.00	12	2,221	0.54%
2022/05/24	7	38.24	5	38.64	37.70	2	2,219	0.09%
2022/05/23	22	37.00	0	0.00	36.85	22	2,153	1.02%
2022/05/19	0	0.00	1	36.95	36.95	-1	2,200	-0.05%
2022/05/18	0	0.00	1	37.60	36.70	-1	2,208	-0.05%
2022/05/17	0	0.00	6	36.49	36.85	-6	2,225	-0.27%
2022/05/16	10	35.80	0	0.00	35.70	10	2,232	0.45%
2022/05/12	0	0.00	42	33.71	33.30	-42	2,243	-1.87%
2022/05/10	0	0.00	5	34.78	35.75	-5	2,275	-0.22%
2022/05/09	1	36.05	0	0.00	34.85	1	2,276	0.04%
2022/05/06	3	37.05	1	37.60	37.55	2	2,277	0.09%
2022/05/05	1	37.60	0	0.00	38.15	1	2,281	0.04%
2022/05/04	1	37.00	0	0.00	36.95	1	2,287	0.04%
2022/05/03	1	36.85	129	36.83	37.25	-128	2,303	-5.56%	大賣/鉅額交易
2022/04/29	1	38.20	0	0.00	37.55	1	2,330	0.04%
2022/04/28	81	37.86	60	37.45	37.05	21	2,339	0.90%
2022/04/27	3	37.47	30	37.15	37.15	-27	2,331	-1.16%
2022/04/26	2	39.03	0	0.00	39.50	2	2,317	0.09%
2022/04/25	0	0.00	4	40.51	39.45	-4	2,413	-0.17%
2022/04/22	4.3	42.40	0	0.00	41.65	4.3	2,406	0.18%
2022/04/13	3	42.15	0	0.00	42.90	3	2,603	0.12%
2022/04/12	12	41.83	0	0.00	41.65	12	2,692	0.45%
2022/04/11	10	42.40	2	44.75	42.15	8	2,691	0.30%
2022/04/07	10	45.36	1	44.80	44.20	9	2,673	0.34%
2022/04/06	2	45.90	0	0.00	46.25	2	2,677	0.07%
2022/04/01	17	45.69	0	0.00	46.20	17	2,681	0.63%
2022/03/30	7	48.51	0	0.00	48.00	7	2,660	0.26%
2022/03/29	1	49.50	2	48.83	48.70	-1	2,684	-0.04%
2022/03/28	3	48.63	5	49.63	49.65	-2	2,631	-0.08%
2022/03/25	4	48.98	9.1	49.34	49.00	-5.1	2,538	-0.20%
2022/03/18	5	41.85	10	42.20	42.30	-5	2,491	-0.20%
2022/03/17	0	0.00	3	40.85	42.00	-3	2,522	-0.12%
2022/03/16	0	39.70	4	39.45	39.10	-4	2,546	-0.16%
2022/03/15	0	40.02	2	39.78	39.10	-2	2,590	-0.08%
2022/03/14	2.5	41.94	2	41.40	41.25	0.5	2,643	0.02%
2022/03/11	0	41.15	1	40.95	40.80	-1	2,692	-0.04%
2022/03/10	0	42.20	1	42.25	42.10	-1	2,731	-0.04%
2022/03/09	11	41.75	0	0.00	41.75	11	2,777	0.40%
2022/03/08	4	41.30	1	41.35	41.25	3	2,815	0.11%
2022/03/07	2	44.46	0	0.00	44.40	2	2,808	0.07%
2022/03/02	0	46.00	0	0.00	46.55	0	3,203	0.00%
2022/03/01	0	0.00	1	45.95	46.40	-1	3,294	-0.03%
2022/02/25	1	46.00	14	45.51	45.20	-13	3,402	-0.38%
2022/02/24	1	46.00	11	45.21	45.00	-10	3,787	-0.26%
2022/02/23	2	46.98	0	0.00	47.65	2	4,025	0.05%
2022/02/22	2	46.40	14	47.52	46.05	-12	4,607	-0.26%
2022/02/21	1	47.90	0	0.00	47.90	1	4,868	0.02%
2022/02/18	3	47.80	0	0.00	47.80	3	5,078	0.06%
2022/02/16	1	47.50	2	47.75	47.90	-1	5,920	-0.02%
2022/02/14	0	0.00	3	47.03	46.50	-3	6,516	-0.05%
2022/02/11	2	48.00	0	0.00	48.15	2	6,671	0.03%
2022/02/10	3	47.10	0	0.00	47.75	3	6,893	0.04%
2022/02/09	0	46.85	0	0.00	47.15	0	7,135	0.00%
2022/02/08	0	0.00	3	46.70	47.00	-3	7,423	-0.04%
2022/02/07	1	43.50	0	0.00	44.80	1	7,897	0.01%
2022/01/26	1	42.95	1	42.85	42.95	0	8,912	0.00%
2022/01/25	1	43.45	1	43.40	43.35	0	10,497	0.00%
2022/01/24	0	43.25	0	0.00	43.65	0	11,406	0.00%
2022/01/21	0	0.00	2	45.03	44.55	-2	11,828	-0.02%
2022/01/20	5	45.44	34	45.43	45.80	-29	12,072	-0.24%
2022/01/19	2	45.90	2	45.80	45.90	0	12,400	0.00%
2022/01/18	4	47.90	2	48.25	46.85	2	13,387	0.01%
2022/01/17	0	0.00	2	44.90	45.85	-2	13,782	-0.01%
2022/01/14	1	44.25	4	44.54	44.65	-3	13,868	-0.02%
2022/01/13	3	45.65	2	45.75	45.65	1	14,067	0.01%
2022/01/12	0	0.00	1	46.50	46.65	-1	14,345	-0.01%
2022/01/11	14	46.01	6	47.06	46.00	8	14,429	0.06%
2022/01/07	6	47.12	4	47.50	47.55	2	14,632	0.01%
2022/01/06	0	0.00	11	48.76	48.95	-11	14,697	-0.07%
2022/01/05	7	48.74	61	49.24	48.70	-54	14,821	-0.36%
2022/01/04	2	50.30	0	0.00	50.30	2	14,886	0.01%
2022/01/03	2	50.80	5	50.90	50.70	-3	15,083	-0.02%
2021/12/30	4	51.60	1	51.80	51.50	3	15,391	0.02%
2021/12/29	1	52.20	3	52.37	52.20	-2	15,966	-0.01%
2021/12/28	3	50.83	12	50.83	50.90	-9	16,526	-0.05%
2021/12/27	0	0.00	6	51.85	51.50	-6	17,043	-0.04%
2021/12/24	1	52.50	1	52.70	52.10	0	17,408	0.00%
2021/12/23	12	53.12	3	53.37	52.40	9	17,893	0.05%
2021/12/22	3	52.43	6	52.40	52.10	-3	18,630	-0.02%
2021/12/21	6	51.07	0	0.00	51.50	6	19,193	0.03%
2021/12/20	1	50.90	0	0.00	51.00	1	19,724	0.01%
2021/12/17	3	51.63	1	51.20	50.90	2	21,168	0.01%
2021/12/16	1	51.90	26	52.29	52.70	-25	21,903	-0.11%
2021/12/15	1	50.70	0	0.00	50.70	1	22,217	0.00%
2021/12/14	7	50.43	15	50.64	50.10	-8	22,782	-0.04%
2021/12/13	1	52.00	2.2	52.00	51.70	-1.2	22,811	-0.01%
2021/12/10	3	51.20	0	0.00	51.30	3	22,949	0.01%
2021/12/09	8	52.73	0	52.40	52.00	8	23,079	0.03%
2021/12/08	2	53.15	8	53.31	53.40	-6	23,133	-0.03%
2021/12/07	12	53.04	10	53.46	52.50	2	23,252	0.01%
2021/12/06	19	53.23	8	53.15	53.10	11	23,364	0.05%
2021/12/03	17	54.18	10	53.51	53.50	7	23,465	0.03%
2021/12/02	11	54.31	9	54.21	53.60	2	23,706	0.01%
2021/12/01	4	54.98	2	55.10	55.10	2	23,928	0.01%
2021/11/30	2	55.10	12	55.00	55.30	-10	24,175	-0.04%
2021/11/29	12	52.99	22	52.98	53.60	-10	24,657	-0.04%
2021/11/26	30.1	54.13	2.5	54.04	53.80	27.6	24,870	0.11%
2021/11/25	15	57.05	15	56.77	56.20	0	24,760	0.00%
2021/11/24	22	56.31	5	56.32	56.80	17	24,759	0.07%
2021/11/23	123	57.28	29	58.35	56.40	94	24,817	0.38%	大買/
2021/11/22	10	60.52	18	60.38	59.60	-8	24,868	-0.03%
2021/11/19	22.5	60.99	155	61.40	60.20	-132.5	24,827	-0.53%	大賣/鉅額交易
2021/11/18	7	59.71	16	60.19	59.30	-9	24,589	-0.04%
2021/11/17	13	58.66	16	59.81	58.60	-3	24,578	-0.01%
2021/11/16	40	59.66	8	60.53	58.80	32	24,588	0.13%
2021/11/15	20	61.29	57	61.56	61.80	-37	24,414	-0.15%
2021/11/12	22	59.39	61	60.42	60.80	-39	24,365	-0.16%
2021/11/11	39	58.52	7	58.24	58.00	32	24,273	0.13%
2021/11/10	73	58.05	15	57.79	58.40	58	24,343	0.24%
2021/11/09	31	57.05	36	57.29	57.50	-5	24,389	-0.02%
2021/11/08	94	56.26	9	56.21	55.70	85	24,335	0.35%
2021/11/05	54	58.60	28	57.63	57.80	26	24,396	0.11%
2021/11/04	19	59.57	41	59.45	58.70	-22	24,348	-0.09%
2021/11/03	119	61.51	25	60.40	58.20	94	24,148	0.39%	大買/
2021/11/02	111	63.49	129.1	63.51	62.50	-18.1	23,675	-0.08%	大買/大賣/
2021/11/01	16.1	62.05	60	62.00	61.40	-44	22,901	-0.19%
2021/10/29	47	59.01	24.6	59.94	58.70	22.4	22,156	0.10%
2021/10/28	34	59.74	15	59.67	58.70	19	21,910	0.09%
2021/10/27	50	58.46	49	59.29	59.70	1	21,861	0.00%
2021/10/26	38	59.56	140	60.53	58.10	-102	21,882	-0.47%	大賣/鉅額交易
2021/10/25	14	56.32	27	55.75	57.40	-13	21,025	-0.06%
2021/10/22	3	53.30	67	53.72	53.40	-64	20,911	-0.31%
2021/10/21	36	54.04	2	54.30	53.60	34	21,020	0.16%
2021/10/20	16	52.94	27	53.69	54.50	-11	20,992	-0.05%
2021/10/19	4	52.05	12	51.73	51.90	-8	20,855	-0.04%
2021/10/18	4	51.18	7	51.21	51.10	-3	20,912	-0.01%
2021/10/15	1	50.80	2	50.95	50.30	-1	20,953	0.00%
2021/10/14	1	50.00	18	50.26	50.10	-17	21,068	-0.08%
2021/10/13	14	50.05	1	49.55	49.45	13	21,130	0.06%
2021/10/12	28	52.02	0	0.00	51.10	28	21,083	0.13%
2021/10/08	36	54.07	2	54.10	52.80	34	21,045	0.16%
2021/10/07	19	53.75	45	54.10	53.50	-26	20,967	-0.12%
2021/10/06	105	53.88	46	53.88	52.60	59	20,756	0.28%	大買/
2021/10/05	40	48.84	66	51.43	53.60	-26	20,332	-0.13%
2021/10/04	57	51.72	15	52.97	50.30	42	20,086	0.21%
2021/10/01	69.5	56.03	37	55.54	55.70	32.5	20,659	0.16%
2021/09/30	41	56.42	77	57.48	58.20	-36	21,402	-0.17%
2021/09/29	122.1	56.74	6	58.38	55.20	116.1	21,860	0.53%	大買/鉅額交易
2021/09/28	42	60.63	90.8	62.18	61.30	-48.8	21,226	-0.23%
2021/09/27	110	62.93	22	62.66	62.50	88	21,293	0.41%	大買/
2021/09/24	132	62.18	49	63.27	62.30	83	21,791	0.38%	大買/
2021/09/23	7	58.17	42.1	58.48	59.90	-35.1	20,982	-0.17%
2021/09/22	13	54.40	26	53.93	54.60	-13	20,452	-0.06%
2021/09/17	14.5	54.06	163	55.27	55.40	-148.5	20,469	-0.73%	大賣/鉅額交易
2021/09/16	5	51.24	2	51.60	51.60	3	20,761	0.01%
2021/09/15	22	51.41	1	52.30	50.60	21	21,059	0.10%
2021/09/14	5	53.16	13.1	53.17	52.60	-8.1	20,981	-0.04%
2021/09/13	5	52.28	3	52.67	51.80	2	20,854	0.01%
2021/09/10	11	51.28	6	52.52	53.40	5	20,861	0.02%
2021/09/09	3.1	51.27	21	50.67	52.00	-18	20,816	-0.09%
2021/09/08	10	48.59	2	49.25	48.30	8	20,961	0.04%
2021/09/07	39	50.72	2	51.25	50.00	37	21,190	0.17%
2021/09/06	54	54.57	32	54.60	53.50	22	20,995	0.10%
2021/09/03	19	53.81	7	54.21	54.50	12	20,735	0.06%
2021/09/02	9	54.32	9.1	54.80	54.70	-0.1	20,507	0.00%
2021/09/01	5.1	51.59	57.3	52.41	53.00	-52.2	20,116	-0.26%
2021/08/31	1	50.20	1	50.60	49.90	0	20,067	0.00%
2021/08/30	5	50.96	6	50.87	50.80	-1	20,205	0.00%
2021/08/27	11	50.34	7	50.63	50.20	4	20,149	0.02%
2021/08/26	33	51.64	29	52.27	51.60	4	20,011	0.02%
2021/08/25	45	49.96	18	50.38	49.75	27	19,622	0.14%
2021/08/24	15.6	50.01	8.1	49.78	49.25	7.6	19,477	0.04%
2021/08/23	21	48.46	35	48.32	48.90	-14	19,178	-0.07%
2021/08/20	30	45.87	11	46.28	46.30	19	19,008	0.10%
2021/08/19	27	47.09	26	47.64	46.25	1	18,794	0.01%
2021/08/18	23	45.53	33	46.56	47.30	-10	18,633	-0.05%
2021/08/17	33	46.36	0	0.00	45.00	33	18,289	0.18%
2021/08/16	19	47.89	7	49.34	50.00	12	18,011	0.07%
2021/08/13	30	51.22	10	52.20	49.50	20	17,770	0.11%
2021/08/12	6	52.67	13	53.52	52.00	-7	17,591	-0.04%
2021/08/11	30	54.30	59	54.15	52.90	-29	17,448	-0.17%
2021/08/10	32	56.76	14.1	57.44	55.20	18	17,179	0.10%
2021/08/09	12	62.33	9	61.03	59.40	3	17,027	0.02%
2021/08/06	54.1	63.92	3	63.33	62.50	51.1	16,781	0.30%
2021/08/05	14.1	63.63	57.1	65.18	65.60	-43	16,313	-0.26%
2021/08/04	3	59.97	4	60.60	59.70	-1	15,609	-0.01%
2021/08/03	7	59.21	5	59.76	59.80	2	15,524	0.01%
2021/08/02	22	57.22	17.9	57.80	58.50	4.1	15,398	0.03%
2021/07/30	38	58.38	22.1	58.55	56.40	15.9	15,263	0.10%
2021/07/29	20	56.09	5	56.56	55.60	15	14,977	0.10%
2021/07/28	42	55.42	38	53.49	56.60	4	14,856	0.03%
2021/07/27	30	57.77	11.3	58.10	55.50	18.7	14,571	0.13%
2021/07/26	23.3	59.89	33	60.19	60.00	-9.7	14,429	-0.07%
2021/07/23	24	61.46	7	62.54	62.60	17	14,302	0.12%
2021/07/22	14	62.39	6	62.77	64.50	8	14,282	0.06%
2021/07/21	30	60.64	5	60.42	60.10	25	14,157	0.18%
2021/07/20	29	62.33	2	62.50	61.40	27	14,092	0.19%
2021/07/19	24	57.28	11	57.50	59.20	13	13,972	0.09%
2021/07/16	15	52.51	31	53.45	53.90	-16	13,968	-0.11%
2021/07/15	9	52.18	26	52.32	51.80	-17	13,998	-0.12%
2021/07/14	18	48.88	12	50.48	50.70	6	14,122	0.04%
2021/07/13	27	52.23	6	50.83	50.00	21	14,137	0.15%
2021/07/12	7	53.07	12	51.39	53.30	-5	14,242	-0.04%
2021/07/09	31	52.25	42	52.15	51.60	-11	14,258	-0.08%
2021/07/08	101	51.05	53	51.90	53.00	48	14,281	0.34%	大買/
2021/07/07	34	50.08	45	51.00	53.00	-11	13,412	-0.08%
2021/07/06	100	49.32	61	49.46	48.25	39	12,694	0.31%
2021/07/05	0	0.00	17	48.05	48.05	-17	12,046	-0.14%
2021/07/02	23	42.09	63	43.08	43.70	-40	12,037	-0.33%
2021/07/01	116	41.64	146	42.36	39.75	-30	11,642	-0.26%	大買/大賣/
2021/06/30	11	38.76	69.1	39.15	40.30	-58.1	10,936	-0.53%
2021/06/29	19	36.84	16	36.91	36.65	3	10,814	0.03%
2021/06/28	90	36.23	59	36.37	36.95	31	11,120	0.28%
2021/06/25	83	36.19	106	36.58	35.35	-23	11,036	-0.21%	大賣/
2021/06/24	8	34.22	35.3	33.51	34.70	-27.3	10,360	-0.26%
2021/06/23	2	31.90	68	32.59	32.20	-66	10,318	-0.64%
2021/06/22	21	31.73	0	0.00	31.40	21	11,350	0.19%
2021/06/21	9	32.28	10	32.69	31.90	-1	11,698	-0.01%
2021/06/18	37	32.72	12	32.33	32.50	25	11,948	0.21%
2021/06/17	64	33.58	19	33.47	33.05	45	12,088	0.37%
2021/06/16	11	32.05	35	31.77	32.95	-24	12,030	-0.20%
2021/06/15	11	30.60	30	29.90	31.00	-19	11,905	-0.16%
2021/06/11	31	29.37	0	0.00	29.15	31	12,219	0.25%
2021/06/10	13	29.34	14	30.16	29.30	-1	13,563	-0.01%
2021/06/09	33	29.97	24	30.79	29.95	9	14,443	0.06%
2021/06/08	15	30.93	3	30.70	30.50	12	15,627	0.08%
2021/06/07	13	29.85	16	30.28	31.45	-3	16,500	-0.02%
2021/06/04	40	28.89	2	29.45	28.60	38	16,790	0.23%
2021/06/03	4	29.40	0	0.00	29.35	4	16,808	0.02%
2021/06/02	5	29.80	19	29.90	29.70	-14	16,821	-0.08%
2021/06/01	9	29.83	32	30.11	30.00	-23	16,797	-0.14%
2021/05/31	32	29.30	5	29.30	29.05	27	16,755	0.16%
2021/05/28	1	30.20	2	29.95	29.75	-1	16,762	-0.01%
2021/05/27	19	28.39	5	28.50	28.40	14	16,806	0.08%
2021/05/26	14	28.74	4	29.31	28.40	10	16,963	0.06%
2021/05/25	36	28.73	20	29.00	28.50	16	17,061	0.09%
2021/05/24	81	27.91	23	27.92	28.55	58	17,164	0.34%
2021/05/21	0	0.00	30	26.90	27.30	-30	17,607	-0.17%
2021/05/20	26	26.14	2	25.65	25.90	24	18,013	0.13%
2021/05/19	28	27.14	27	26.99	27.60	1	18,108	0.01%
2021/05/18	26	25.85	2	25.95	26.55	24	18,172	0.13%
2021/05/17	3	24.02	66.3	25.10	24.40	-63.3	18,327	-0.35%
2021/05/14	2	26.40	0	0.00	25.55	2	18,338	0.01%
2021/05/13	6	25.20	127	24.24	26.05	-121	18,517	-0.65%	大賣/鉅額交易
2021/05/12	57	26.73	12	26.07	25.85	45	18,543	0.24%
2021/05/11	26	29.03	19	28.76	28.40	7	18,444	0.04%
2021/05/10	13.3	30.87	8	30.83	30.55	5.3	18,393	0.03%
2021/05/07	9	31.89	0	0.00	32.40	9	18,340	0.05%
2021/05/06	2	30.68	12.2	31.16	31.80	-10.2	18,274	-0.06%
2021/05/05	8	30.31	2	30.80	29.95	6	18,215	0.03%
2021/05/04	10	28.50	0	0.00	29.85	10	18,212	0.05%
2021/05/03	0	0.00	5	31.60	31.55	-5	18,145	-0.03%
2021/04/29	8.2	33.92	4	33.90	33.70	4.2	18,101	0.02%
2021/04/28	9	34.73	17	34.59	34.90	-8	18,061	-0.04%
2021/04/27	6	33.83	3	33.48	33.20	3	17,984	0.02%
2021/04/26	2	33.30	1	33.60	33.75	1	18,016	0.01%
2021/04/23	14	33.03	2	32.08	32.60	12	18,007	0.07%
2021/04/22	9	32.13	19	32.27	31.40	-10	18,034	-0.06%
2021/04/21	8	33.91	6	33.69	33.75	2	17,875	0.01%
2021/04/20	7	33.64	16	33.33	34.55	-9	17,801	-0.05%
2021/04/19	3	35.55	0	0.00	35.10	3	17,680	0.02%
2021/04/16	13	36.18	25	36.93	36.50	-12	17,648	-0.07%
2021/04/15	10	35.72	15	35.91	35.95	-5	18,360	-0.03%
2021/04/14	131	36.68	83	35.83	35.00	48	18,236	0.26%	大買/
2021/04/13	26.4	37.35	56	37.49	37.55	-29.7	18,071	-0.16%
2021/04/12	48	37.12	27	37.10	37.85	21	17,918	0.12%
2021/04/09	44	35.74	6	35.11	35.55	38	17,788	0.21%
2021/04/08	25	34.38	30	34.60	34.25	-5	17,546	-0.03%
2021/04/07	41	34.84	79	34.48	34.15	-38	17,445	-0.22%
2021/04/06	39	33.40	55	33.69	34.00	-16	17,242	-0.09%
2021/04/01	87	32.86	38	33.20	31.85	49	16,969	0.29%
2021/03/31	33	30.87	44	31.44	32.35	-11	16,570	-0.07%
2021/03/30	46	29.89	36	29.92	29.60	10	16,070	0.06%
2021/03/29	50	28.86	60	29.34	28.70	-10	15,844	-0.06%
2021/03/26	38	28.59	13	28.45	28.50	25	15,839	0.16%
2021/03/25	84	29.10	80	29.67	28.70	4	15,675	0.03%
2021/03/24	16	28.04	15	28.54	28.30	1	15,005	0.01%
2021/03/23	14	27.81	11	28.22	27.95	3	14,736	0.02%
2021/03/22	4	27.63	4	27.61	27.40	0	14,446	0.00%
2021/03/19	7	27.47	33	27.49	27.45	-26	14,303	-0.18%
2021/03/18	36	27.27	39	27.65	27.50	-3	14,235	-0.02%
2021/03/17	18	27.38	6	27.68	27.05	12	14,060	0.09%
2021/03/16	66	27.85	30	27.73	27.55	36	13,801	0.26%
2021/03/15	31	26.12	49	26.82	27.70	-18	12,662	-0.14%
2021/03/12	29	24.87	105	24.64	25.20	-76	11,851	-0.64%	大賣/
2021/03/11	18	22.98	843	24.30	24.35	-825	10,732	-7.69%	大賣/鉅額交易
2021/03/10	11	21.87	33	21.97	22.15	-22	9,881	-0.22%
2021/03/09	0	0.00	5	19.70	20.15	-5	9,815	-0.05%
2021/03/08	0	0.00	13	20.26	20.10	-13	9,993	-0.13%
2021/03/05	2	19.85	0	0.00	20.00	2	10,311	0.02%
2021/03/04	9	20.14	1	20.20	20.10	8	10,780	0.07%
2021/03/03	0	0.00	8	20.90	20.70	-8	11,550	-0.07%
2021/03/02	2	20.80	19	21.11	21.00	-17	11,900	-0.14%
2021/02/26	32	20.73	9	20.77	21.20	23	11,992	0.19%
2021/02/25	431	20.74	15	20.82	20.60	416	12,073	3.45%	大買/鉅額交易
2021/02/24	173	21.70	3	22.15	21.50	170	12,381	1.37%	大買/鉅額交易
2021/02/23	368	22.10	12	22.10	22.20	356	12,424	2.87%	大買/鉅額交易
2021/02/22	49	22.12	18	21.70	22.40	31	12,486	0.25%
2021/02/19	6	20.20	0	0.00	20.40	6	13,313	0.05%
2021/02/18	0	0.00	2	20.00	20.00	-2	13,953	-0.01%
2021/02/17	16	19.13	15	20.01	19.75	1	14,011	0.01%
2021/02/05	5	18.93	1	19.00	18.90	4	13,864	0.03%
2021/02/04	3	19.30	14	19.21	19.35	-11	13,918	-0.08%
2021/02/03	0	0.00	4	18.80	18.25	-4	13,710	-0.03%
2021/02/02	0	0.00	2	18.10	17.65	-2	13,646	-0.01%
2021/02/01	0	0.00	6	16.93	17.50	-6	13,662	-0.04%
2021/01/29	1	17.40	0	0.00	17.05	1	13,825	0.01%
2021/01/25	0	0.00	1	18.05	18.15	-1	14,324	-0.01%
2021/01/22	3	17.70	0	0.00	17.70	3	14,326	0.02%
2021/01/21	3	17.52	53	17.19	17.25	-50	14,341	-0.35%
2021/01/20	1	17.50	1	17.35	17.20	0	14,370	0.00%
2021/01/19	0	0.00	6	18.33	18.20	-6	14,335	-0.04%
2021/01/18	7	17.51	39	17.28	17.70	-32	14,304	-0.22%
2021/01/15	12	18.05	1	18.25	18.35	11	14,286	0.08%
2021/01/14	1	18.85	15	18.89	18.80	-14	14,191	-0.10%
2021/01/13	8	18.85	2	18.80	18.90	6	14,323	0.04%
2021/01/12	6	19.13	6	19.64	18.95	0	14,686	0.00%
2021/01/11	91	19.78	5	20.25	19.95	86	14,627	0.59%
2021/01/08	48	20.53	38	20.65	19.75	10	14,775	0.07%
2021/01/07	40	19.80	0	0.00	19.75	40	14,399	0.28%
2021/01/06	1	20.30	7	19.79	19.45	-6	14,759	-0.04%
2021/01/05	4	19.93	2	19.75	19.65	2	14,601	0.01%
2021/01/04	9	20.37	20	20.03	20.10	-11	14,571	-0.08%
2020/12/30	7	19.49	1	19.45	19.25	6	14,625	0.04%
2020/12/29	16	19.12	1	19.15	19.10	15	14,869	0.10%
2020/12/28	4	19.78	1	19.60	19.60	3	14,801	0.02%
2020/12/25	11	20.04	17	19.89	19.90	-6	14,744	-0.04%
2020/12/24	0	0.00	4	19.33	19.40	-4	14,647	-0.03%
2020/12/23	5	19.17	25	19.32	19.15	-20	14,612	-0.14%
2020/12/22	11	20.21	4	20.50	19.30	7	14,605	0.05%
2020/12/21	10	20.10	34	19.87	20.00	-24	14,484	-0.17%
2020/12/18	51	20.45	24	20.25	20.35	27	14,395	0.19%
2020/12/17	6	19.38	6	19.37	19.45	0	14,072	0.00%
2020/12/16	24	18.86	61	19.08	18.90	-37	14,550	-0.25%
2020/12/15	48	18.99	23	18.94	18.85	25	14,743	0.17%
2020/12/14	33	19.24	15	19.44	19.65	18	14,729	0.12%
2020/12/11	22	18.29	0	0.00	18.30	22	14,747	0.15%
2020/12/10	19	18.59	2	18.80	18.70	17	14,779	0.12%
2020/12/09	11	19.70	10	19.96	19.20	1	14,863	0.01%
2020/12/08	24	19.60	5	19.65	19.65	19	14,653	0.13%
2020/12/07	11	19.41	19	19.68	19.55	-8	14,558	-0.05%
2020/12/04	29	20.39	6	20.47	19.90	23	14,340	0.16%
2020/12/03	19	21.28	36	21.42	20.75	-17	14,097	-0.12%
2020/12/02	44	19.92	12	19.82	20.10	32	13,914	0.23%
2020/12/01	15	20.13	9	20.22	20.00	6	13,852	0.04%
2020/11/30	16	20.06	43	19.93	19.75	-27	13,518	-0.20%
2020/11/27	45	18.77	21	18.81	18.90	24	13,076	0.18%
2020/11/26	6	17.87	38	18.12	18.55	-32	12,389	-0.26%
2020/11/25	21	17.10	5	17.10	16.90	16	12,112	0.13%
2020/11/24	29	16.97	9	16.86	17.00	20	11,888	0.17%
2020/11/23	26	17.15	35	17.15	17.25	-9	11,640	-0.08%
2020/11/20	16	16.25	9	16.47	16.20	7	11,157	0.06%
2020/11/19	39	16.79	28	16.87	16.75	11	10,942	0.10%
2020/11/18	37	16.11	78.2	16.43	16.70	-41.2	10,397	-0.40%
2020/11/17	5	15.62	31.8	15.68	15.65	-26.8	9,132	-0.29%
2020/11/16	2	13.80	0	0.00	14.30	2	8,379	0.02%
2020/11/13	0	0.00	1	13.60	13.75	-1	8,241	-0.01%
2020/11/12	0	0.00	6	13.65	13.55	-6	8,185	-0.07%
2020/11/11	1	13.00	4	13.15	13.05	-3	8,008	-0.04%
2020/11/10	10	13.50	0	0.00	13.30	10	7,976	0.13%
2020/11/09	2	13.20	2	13.35	13.25	0	7,930	0.00%
2020/11/06	5	13.18	0	0.00	13.15	5	7,886	0.06%
2020/11/05	12	14.04	0	0.00	13.95	12	7,722	0.16%
2020/11/04	2	13.95	72	13.76	14.20	-70	7,633	-0.92%
2020/11/03	6	13.77	5	13.80	13.75	1	7,450	0.01%
2020/11/02	3	12.92	0	0.00	12.90	3	7,209	0.04%
2020/10/30	3	13.30	0	0.00	13.10	3	7,170	0.04%
2020/10/29	6	13.30	0	0.00	13.35	6	7,138	0.08%
2020/10/28	0	0.00	2	13.90	13.50	-2	7,084	-0.03%
2020/10/27	10	13.70	2	13.83	13.70	8	7,000	0.11%
2020/10/26	2	13.70	4	13.73	13.80	-2	6,958	-0.03%
2020/10/22	18	13.71	0	0.00	13.60	18	6,840	0.26%
2020/10/21	8	13.86	3	14.17	13.85	5	6,769	0.07%
2020/10/20	23	14.05	5	14.07	13.70	18	6,592	0.27%
2020/10/19	0	0.00	11	13.34	13.30	-11	6,156	-0.18%
2020/10/16	69	13.39	2	13.65	13.25	67	6,093	1.10%
2020/10/15	21	13.90	2	13.80	14.05	19	5,942	0.32%
2020/10/14	59	12.86	4	12.80	12.85	55	5,396	1.02%
2020/10/08	4	12.40	0	0.00	12.40	4	4,891	0.08%
2020/10/07	4	12.15	3	12.20	12.10	1	4,769	0.02%
2020/10/06	0	0.00	7	12.45	12.50	-7	4,555	-0.15%
2020/09/25	0	0.00	4	10.95	10.85	-4	4,367	-0.09%
2020/09/23	9	11.69	0	0.00	11.80	9	4,209	0.21%
2020/09/22	0	0.00	3	11.80	11.75	-3	4,121	-0.07%
2020/09/21	4	13.16	2	13.05	12.15	2	3,978	0.05%
2020/09/18	2	12.15	13	12.73	12.90	-11	3,344	-0.33%
2020/09/17	2	11.65	0	0.00	11.75	2	3,054	0.07%
2020/09/16	0	0.00	2	11.10	11.95	-2	2,916	-0.07%
2020/09/15	2	10.90	0	0.00	10.90	2	2,691	0.07%
2020/09/14	0	0.00	200	11.85	11.60	-200	2,568	-7.79%	大賣/鉅額交易
2020/09/11	10	11.45	0	0.00	11.45	10	2,318	0.43%
2020/09/08	0	0.00	10	11.70	11.70	-10	2,188	-0.46%
2020/09/07	101	12.15	5	12.05	12.05	96	2,093	4.58%	大買/
2020/09/02	100	10.50	0	0.00	10.35	100	1,625	6.15%
2020/09/01	1	9.95	0	0.00	10.50	1	1,566	0.06%
2020/08/26	10	8.84	0	0.00	8.81	10	1,271	0.79%
2020/07/14	1	9.33	0	0.00	9.33	1	751	0.13%
2020/01/08	0	0.00	1	8.72	8.68	-1	759	-0.13%
2019/12/24	6	9.03	5	8.99	9.22	1	513	0.19%
2019/08/27	1	8.29	0	0.00	8.38	1	252	0.40%
2019/07/09	1	8.32	0	0.00	8.23	1	280	0.36%
2019/05/09	0	0.00	5	8.90	8.69	-5	536	-0.93%
2019/03/08	0	9.39	0	0.00	9.30	0	666	0.00%
2019/02/18	0	9.33	0	0.00	9.33	0	682	0.00%
2019/01/10	0	0.00	6	9.16	9.15	-6	749	-0.80%
2018/12/27	6	9.61	0	0.00	9.54	6	845	0.71%
2018/11/02	10	9.44	10	9.28	9.14	0	1,111	0.00%
2018/10/12	0	0.00	2	8.78	9.03	-2	1,624	-0.12%
2018/10/11	1	8.78	0	0.00	8.78	1	1,689	0.06%
2018/09/14	5	11.20	0	0.00	11.15	5	6,627	0.08%
2018/08/13	0	0.00	13	11.41	11.10	-13	8,189	-0.16%
2018/07/30	2	12.75	0	0.00	12.65	2	7,986	0.03%
2018/07/25	10	13.10	1	13.10	12.90	9	7,778	0.12%
2018/07/24	1	13.00	0	0.00	13.30	1	7,702	0.01%
2018/07/23	0	0.00	2	12.35	12.40	-2	7,627	-0.03%
2018/07/19	10	13.00	50	12.77	12.80	-40	7,569	-0.53%
2018/07/18	0	0.00	10	13.45	12.85	-10	7,534	-0.13%
2018/07/13	1	14.70	0	0.00	14.55	1	7,341	0.01%
2018/07/12	10	13.95	0	0.00	14.25	10	7,152	0.14%
2018/07/09	10	14.60	10	14.70	14.35	0	6,920	0.00%
2018/07/06	5	14.31	6	14.42	14.50	-1	6,700	-0.01%
2018/07/05	42	15.40	2	15.55	14.25	40	6,448	0.62%
2018/07/04	34	15.69	32	15.72	15.80	2	6,188	0.03%
2018/07/03	13	15.27	16	14.98	15.60	-3	5,462	-0.05%
2018/07/02	10	14.15	0	0.00	14.20	10	4,598	0.22%
2018/06/29	11	14.23	1	14.50	13.85	10	4,495	0.22%
2018/06/28	7	15.56	6	15.18	14.10	1	4,267	0.02%
2018/06/27	8	14.71	5	14.84	14.90	3	3,766	0.08%
2018/06/26	7	13.01	51	14.16	14.70	-44	3,250	-1.35%
2018/06/22	1	12.30	0	0.00	12.30	1	2,403	0.04%
2018/06/12	0	0.00	10	12.10	12.05	-10	1,956	-0.51%
2018/06/11	10	12.55	0	0.00	12.40	10	1,928	0.52%
2018/06/01	41	13.50	0	0.00	13.40	41	1,285	3.19%
2018/05/31	10	11.80	13	11.94	12.55	-3	949	-0.32%
2018/04/25	1	9.15	0	0.00	9.17	1	856	0.12%
2018/02/08	1	10.50	0	0.00	10.45	1	1,885	0.05%
2018/02/07	1	10.65	0	0.00	10.50	1	1,896	0.05%
2018/02/06	0	10.30	0	0.00	10.20	0	1,895	0.00%
2018/02/05	0	0.00	21	11.15	11.15	-21	1,891	-1.11%
2018/01/29	0	0.00	20	12.10	11.90	-20	2,020	-0.99%
2018/01/22	41	11.90	0	0.00	12.00	41	1,925	2.13%
2018/01/15	1	11.85	1	11.75	11.75	0	2,011	0.00%