一詮 (2486)-凱基-中山券商分點個股進出

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

一詮

(2486)

可現股當沖

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

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

一詮 (2486)籌碼相關－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	4.1	94.59	8	95.33	95.50	-3.9	39,702	-0.01%
2024/05/30	55	99.04	4.2	98.54	97.10	50.8	39,388	0.13%
2024/05/29	4	99.65	3	100.00	98.00	1	39,201	0.00%
2024/05/28	36	101.80	49	103.42	99.00	-13	39,213	-0.03%
2024/05/27	28	96.97	17	98.82	100.00	11	38,425	0.03%
2024/05/24	32.2	91.82	22	91.90	91.00	10.2	37,718	0.03%
2024/05/23	9	86.71	18.1	88.23	91.50	-9.1	36,165	-0.03%
2024/05/22	17	84.72	4	86.03	83.20	13	35,582	0.04%
2024/05/21	12	85.41	23	85.12	86.00	-11	35,202	-0.03%
2024/05/20	3	81.87	16	82.54	82.80	-13	34,643	-0.04%
2024/05/17	8	80.18	34	82.14	81.20	-26	34,451	-0.08%
2024/05/16	3	78.73	52	79.68	78.50	-49	34,221	-0.14%
2024/05/15	117	80.03	95	81.63	79.00	22	34,403	0.06%	大買/
2024/05/14	5	81.42	6	81.87	82.50	-1	34,001	0.00%
2024/05/13	30	81.10	2	81.25	80.80	28	33,931	0.08%
2024/05/10	55	83.22	78	83.31	84.00	-23	33,593	-0.07%
2024/05/09	20	84.96	43.1	86.63	84.90	-23.1	33,311	-0.07%
2024/05/08	38	82.42	44	83.95	84.20	-6	32,507	-0.02%
2024/05/07	50	85.04	56	85.28	82.40	-6	31,547	-0.02%
2024/05/06	34	80.93	37	81.42	82.00	-3	29,402	-0.01%
2024/05/03	56	73.72	7	72.61	74.60	49	28,543	0.17%
2024/05/02	17	72.69	8	72.39	71.50	9	28,272	0.03%
2024/04/30	26	72.86	22	74.57	73.50	4	28,300	0.01%
2024/04/29	31	74.31	46	76.08	72.70	-15	28,028	-0.05%
2024/04/26	7	73.43	23.1	74.33	72.60	-16.1	27,486	-0.06%
2024/04/25	6	70.58	14	72.24	72.30	-8	26,960	-0.03%
2024/04/24	0	0.00	5	70.00	69.40	-5	27,043	-0.02%
2024/04/23	2	65.50	8	65.80	66.00	-6	27,604	-0.02%
2024/04/22	25	66.42	18	65.89	65.10	7	28,620	0.02%
2024/04/19	8	67.94	9	67.66	67.80	-1	29,419	0.00%
2024/04/18	9	70.11	11	70.36	69.40	-2	30,545	-0.01%
2024/04/17	23	70.78	35	70.36	70.10	-12	30,763	-0.04%
2024/04/16	19	69.21	14	69.46	69.90	5	30,502	0.02%
2024/04/15	17	71.56	13	72.60	71.80	4	30,271	0.01%
2024/04/12	21	72.33	15	73.29	73.60	6	30,325	0.02%
2024/04/11	9	71.23	10	71.44	71.40	-1	30,219	0.00%
2024/04/10	41.3	71.47	53	71.94	70.60	-11.8	30,546	-0.04%
2024/04/09	22	74.08	62	74.32	74.00	-40	30,654	-0.13%
2024/04/08	43	70.83	57.1	71.77	75.00	-14.1	30,807	-0.05%
2024/04/03	98.1	72.27	38.2	73.47	70.90	59.9	30,316	0.20%
2024/04/02	64	70.46	42	71.12	72.60	22	28,227	0.08%
2024/04/01	3	65.50	34	65.15	66.00	-31	27,024	-0.11%
2024/03/29	29	60.57	19	60.53	60.00	10	26,376	0.04%
2024/03/28	9	59.44	29.3	59.18	58.60	-20.3	26,121	-0.08%
2024/03/27	6	60.18	4	59.80	59.00	2	25,960	0.01%
2024/03/26	5.2	61.48	12.1	62.95	60.10	-6.9	25,720	-0.03%
2024/03/25	20	64.04	33	64.07	64.20	-13	25,064	-0.05%
2024/03/22	14	60.14	0	0.00	59.30	14	24,351	0.06%
2024/03/21	20	59.01	53	58.58	59.40	-33	23,600	-0.14%
2024/03/20	17	54.84	5	55.26	55.60	12	22,593	0.05%
2024/03/19	21.3	55.99	12.6	56.92	54.70	8.7	22,288	0.04%
2024/03/18	32	56.33	46.2	56.27	54.50	-14.2	21,639	-0.07%
2024/03/15	1	55.00	15	55.01	54.40	-14	20,156	-0.07%
2024/03/14	6	54.50	28	55.24	54.80	-22	19,623	-0.11%
2024/03/13	143.6	53.05	29.1	54.69	53.90	114.5	19,181	0.60%	大買/鉅額交易
2024/03/12	100	53.51	12	53.12	53.30	88	18,669	0.47%
2024/03/11	1	51.10	2	51.20	51.40	-1	18,225	-0.01%
2024/03/08	8	50.07	10.2	50.69	49.50	-2.2	18,052	-0.01%
2024/03/07	83.2	53.40	88	52.72	50.10	-4.8	17,829	-0.03%
2024/03/06	40	52.72	46.1	53.53	54.10	-6.1	17,048	-0.04%
2024/03/05	4	49.75	0	0.00	49.70	4	16,280	0.02%
2024/03/04	6	51.22	4	51.18	50.90	2	16,170	0.01%
2024/03/01	13	51.01	9	51.19	51.10	4	16,019	0.02%
2024/02/29	0	0.00	1	49.25	49.30	-1	15,756	-0.01%
2024/02/27	4	49.39	1	51.80	48.85	3	15,780	0.02%
2024/02/26	1	48.40	34	49.39	50.50	-33	15,679	-0.21%
2024/02/23	1	49.35	60	48.57	48.30	-59	15,553	-0.38%
2024/02/22	9	50.23	0	0.00	49.70	9	15,487	0.06%
2024/02/21	2	49.75	23	50.32	50.30	-21	15,443	-0.14%
2024/02/20	2	50.55	0	0.00	49.70	2	15,406	0.01%
2024/02/19	4	50.60	1	50.60	50.50	3	15,409	0.02%
2024/02/16	98	51.45	18	51.32	51.20	80	15,423	0.52%
2024/02/15	4	50.13	1	49.85	49.95	3	15,119	0.02%
2024/02/05	3	48.37	2	49.05	48.75	1	15,124	0.01%
2024/02/02	3	49.18	20	49.05	48.35	-17	15,193	-0.11%
2024/02/01	11	50.58	6	50.18	49.30	5	15,288	0.03%
2024/01/31	0	0.00	1	49.70	49.70	-1	15,344	-0.01%
2024/01/30	2	49.88	3	49.95	49.25	-1	15,430	-0.01%
2024/01/29	0	0.00	3	48.45	49.00	-3	15,637	-0.02%
2024/01/26	80	48.25	1	50.40	48.25	79	15,818	0.50%
2024/01/25	3	49.62	2	50.03	49.00	1	15,719	0.01%
2024/01/24	4	50.51	27	50.17	50.20	-23	15,604	-0.15%
2024/01/23	26	49.71	0	0.00	49.00	26	15,405	0.17%
2024/01/22	3	50.63	2	50.00	49.90	1	15,225	0.01%
2024/01/19	7	50.50	0.1	50.60	49.90	6.9	15,122	0.05%
2024/01/18	23	51.82	25.1	51.11	51.60	-2.1	14,838	-0.01%
2024/01/17	40.2	51.69	7	51.36	51.00	33.2	14,582	0.23%
2024/01/16	60	53.62	14	52.58	50.40	46	13,819	0.33%
2024/01/15	121	54.01	144	54.59	55.90	-23	12,722	-0.18%	大買/大賣/
2024/01/12	71	52.13	98	51.72	50.90	-27	11,799	-0.23%
2024/01/11	2	47.08	28	48.74	49.55	-26	10,519	-0.25%
2024/01/10	2	45.03	0.1	45.00	45.05	1.9	10,269	0.02%
2024/01/09	4	45.66	1	45.30	45.10	3	10,376	0.03%
2024/01/08	19	47.49	13	46.97	46.00	6	10,483	0.06%
2024/01/05	8.2	48.20	5	47.48	47.30	3.2	10,358	0.03%
2024/01/04	23	49.57	10	50.00	49.35	13	10,540	0.12%
2024/01/03	21	51.06	20	51.12	52.00	1	10,140	0.01%
2024/01/02	39	49.74	54.2	49.33	51.00	-15.2	10,103	-0.15%
2023/12/29	10.1	45.83	25	46.56	46.80	-14.9	9,701	-0.15%
2023/12/26	1	44.30	0	0.00	43.95	1	9,695	0.01%
2023/12/25	2	43.95	0	0.00	44.00	2	9,732	0.02%
2023/12/22	11	43.93	1	43.70	43.80	10	9,759	0.10%
2023/12/21	0	0.00	7.5	43.49	44.05	-7.5	9,887	-0.08%
2023/12/20	0	0.00	1	42.65	42.80	-1	9,886	-0.01%
2023/12/19	1	42.00	0	0.00	42.25	1	9,970	0.01%
2023/12/18	1	43.00	2	43.05	42.85	-1	10,013	-0.01%
2023/12/15	0	0.00	1	44.25	43.65	-1	10,135	-0.01%
2023/12/14	3	45.12	12	44.65	44.30	-9	10,274	-0.09%
2023/12/13	6	43.16	3	43.25	43.90	3	10,386	0.03%
2023/12/12	0	0.00	6	44.54	44.25	-6	11,391	-0.05%
2023/12/11	0	0.00	2	45.03	45.00	-2	12,822	-0.02%
2023/12/08	16	45.91	0	0.00	45.70	16	13,016	0.12%
2023/12/07	3	46.15	0	0.00	45.30	3	13,000	0.02%
2023/12/05	1	44.70	2	44.80	44.90	-1	13,523	-0.01%
2023/12/04	1	45.95	20	45.50	45.30	-19	14,128	-0.13%
2023/12/01	1	45.80	0	0.00	45.75	1	14,170	0.01%
2023/11/30	0	0.00	1	46.10	46.30	-1	14,405	-0.01%
2023/11/24	3	46.52	2	46.25	45.95	1	14,466	0.01%
2023/11/22	4	45.41	6.3	45.45	45.50	-2.3	14,543	-0.02%
2023/11/21	11	46.44	3	45.92	45.90	8	14,673	0.05%
2023/11/20	2	46.48	1	47.00	46.25	1	14,830	0.01%
2023/11/16	3	45.75	3	46.45	46.30	0	15,143	0.00%
2023/11/15	4	46.58	2	47.53	46.05	2	15,082	0.01%
2023/11/14	7	46.45	1	47.10	46.45	6	14,998	0.04%
2023/11/13	2	45.73	0	0.00	45.75	2	14,990	0.01%
2023/11/10	6	46.49	2	46.40	46.50	4	14,982	0.03%
2023/11/09	14	47.91	1	49.60	47.30	13	14,896	0.09%
2023/11/08	3	49.17	17	48.06	49.05	-14	14,720	-0.10%
2023/11/07	14.1	47.32	0	0.00	46.80	14.1	14,390	0.10%
2023/11/06	2	49.30	4	50.03	48.35	-2	14,241	-0.01%
2023/11/03	3	48.85	9	49.66	49.55	-6	13,912	-0.04%
2023/11/02	8	49.03	9	48.87	49.05	-1	13,683	-0.01%
2023/11/01	1	46.80	1	47.50	47.10	0	13,598	0.00%
2023/10/31	3	47.72	6	48.18	46.35	-3	13,518	-0.02%
2023/10/30	2	48.55	0	0.00	48.35	2	13,438	0.01%
2023/10/27	8	46.81	0	0.00	46.25	8	13,382	0.06%
2023/10/26	4	48.76	0	0.00	48.00	4	13,420	0.03%
2023/10/25	23	50.29	8	49.48	49.40	15	13,325	0.11%
2023/10/24	3	47.03	4	47.10	47.60	-1	13,130	-0.01%
2023/10/23	1	46.00	1	46.20	46.45	0	13,146	0.00%
2023/10/20	6.1	44.94	4.1	45.29	45.00	2.1	13,135	0.02%
2023/10/19	3	47.18	66	46.22	46.15	-63	13,074	-0.48%
2023/10/18	6.1	48.81	3	47.67	47.45	3.1	13,062	0.02%
2023/10/17	3	51.17	3	51.60	50.60	0	12,875	0.00%
2023/10/16	4	50.98	3	50.33	50.90	1	12,756	0.01%
2023/10/13	8.1	51.47	8	51.46	51.40	0.1	12,606	0.00%
2023/10/12	13	52.33	14	52.72	52.50	-1	12,552	-0.01%
2023/10/11	4	50.65	11	50.95	50.50	-7	12,174	-0.06%
2023/10/06	18	51.94	13	52.14	50.50	5	12,164	0.04%
2023/10/05	11	51.95	34	51.96	51.40	-23	12,084	-0.19%
2023/10/04	4	48.44	11	48.99	49.40	-7	11,750	-0.06%
2023/10/03	7	48.64	15	48.78	48.40	-8	11,819	-0.07%
2023/10/02	21	47.86	21	47.96	48.35	0	11,726	0.00%
2023/09/28	2	46.33	1	46.60	46.15	1	11,593	0.01%
2023/09/27	2	45.73	0	0.00	46.00	2	11,725	0.02%
2023/09/26	69	46.89	8	46.67	45.70	61	11,947	0.51%
2023/09/25	1	45.30	4	46.00	45.45	-3	11,981	-0.03%
2023/09/22	0	0.00	1	44.75	44.80	-1	11,945	-0.01%
2023/09/21	2	44.50	12	44.35	44.15	-10	11,863	-0.08%
2023/09/20	7	46.24	0.2	46.45	45.50	6.8	11,793	0.06%
2023/09/19	9.2	47.06	6	46.97	47.10	3.2	11,697	0.03%
2023/09/18	4	48.20	5	48.08	48.15	-1	11,557	-0.01%
2023/09/15	42.1	49.79	21	50.99	47.90	21.1	11,441	0.18%
2023/09/14	38.1	51.08	42	52.02	53.20	-3.9	10,444	-0.04%
2023/09/13	0	0.00	6	48.08	48.45	-6	9,008	-0.07%
2023/09/12	2	44.60	3	43.72	44.05	-1	8,883	-0.01%
2023/09/11	20	45.21	16	45.07	44.35	4	8,963	0.04%
2023/09/08	26	47.77	9	47.54	47.00	17	8,913	0.19%
2023/09/07	34	48.32	28	48.73	48.85	6	8,574	0.07%
2023/09/06	1	46.20	4	46.40	46.05	-3	8,133	-0.04%
2023/09/05	12	44.55	14	44.86	46.10	-2	8,182	-0.02%
2023/09/01	2	41.38	4	41.35	41.25	-2	8,319	-0.02%
2023/08/30	7	42.52	0	0.00	41.95	7	8,949	0.08%
2023/08/29	1	42.50	1	42.25	42.50	0	9,090	0.00%
2023/08/28	1	43.40	1	43.60	43.15	0	9,282	0.00%
2023/08/25	8	45.79	2	45.80	44.20	6	9,257	0.06%
2023/08/24	10	48.50	5	48.63	48.75	5	9,098	0.05%
2023/08/23	8	48.28	16	49.12	48.40	-8	8,930	-0.09%
2023/08/21	1	47.30	5	47.67	46.65	-4	8,570	-0.05%
2023/08/16	0	0.00	1	47.50	46.80	-1	8,496	-0.01%
2023/08/15	5	46.45	0	0.00	46.45	5	8,369	0.06%
2023/08/14	4	45.23	4	45.40	45.00	0	8,299	0.00%
2023/08/11	2	44.55	1	44.25	44.35	1	8,253	0.01%
2023/08/09	0	0.00	0.1	44.60	44.45	-0.1	8,182	0.00%
2023/08/07	4	46.20	2	45.80	45.90	2	8,135	0.02%
2023/08/02	3	43.35	0	0.00	43.30	3	8,081	0.04%
2023/08/01	1	46.00	0	0.00	45.05	1	8,016	0.01%
2023/07/31	0	0.00	31	46.32	46.30	-31	7,996	-0.39%
2023/07/28	0	0.00	120	44.66	44.90	-120	7,866	-1.53%	大賣/鉅額交易
2023/07/27	0	0.00	105	44.74	44.55	-105	7,851	-1.34%	大賣/鉅額交易
2023/07/26	0	0.00	85	44.54	44.35	-85	7,847	-1.08%
2023/07/25	0	0.00	84	45.85	45.00	-84	7,784	-1.08%
2023/07/24	0	0.00	51	46.82	46.70	-51	7,761	-0.66%
2023/07/21	3	48.38	0	0.00	48.40	3	7,749	0.04%
2023/07/20	1	47.00	3	47.60	47.30	-2	7,677	-0.03%
2023/07/18	0	0.00	20	47.80	46.75	-20	7,647	-0.26%
2023/07/17	52	48.52	3	48.70	48.00	49	7,571	0.65%
2023/07/14	59	49.09	9	49.26	48.95	50	7,477	0.67%
2023/07/13	388	50.26	34	50.26	49.55	354	7,511	4.71%	大買/鉅額交易
2023/07/12	13	49.82	33	50.78	50.60	-20	7,493	-0.27%
2023/07/11	3	49.58	12.1	49.83	49.95	-9.1	6,926	-0.13%
2023/07/10	1	48.30	1	48.10	46.80	0	6,432	0.00%
2023/07/07	0	0.00	21	46.04	45.70	-21	6,192	-0.34%
2023/07/06	4	46.03	5	46.29	46.40	-1	6,143	-0.02%
2023/07/05	4	47.04	2	47.00	45.25	2	6,025	0.03%
2023/07/04	24	45.54	1	44.55	45.00	23	5,901	0.39%
2023/07/03	8	46.78	24	45.60	48.00	-16	5,685	-0.28%
2023/06/30	0	0.00	20	44.00	43.85	-20	5,504	-0.36%
2023/06/28	0	0.00	1	43.05	42.85	-1	5,512	-0.02%
2023/06/27	0	0.00	24	43.23	43.00	-24	5,512	-0.44%
2023/06/26	1	44.60	1	44.45	44.20	0	5,536	0.00%
2023/06/21	2	46.23	3	46.00	44.60	-1	5,589	-0.02%
2023/06/20	8	44.73	10	45.06	44.80	-2	5,565	-0.04%
2023/06/16	0	0.00	1	44.85	44.65	-1	5,603	-0.02%
2023/06/15	0	0.00	5	44.68	44.75	-5	5,546	-0.09%
2023/06/14	3	43.82	1	43.75	43.70	2	5,482	0.04%
2023/06/13	2	43.60	1	43.55	43.50	1	5,506	0.02%
2023/06/12	11	44.85	11	45.01	43.05	0	5,642	0.00%
2023/06/09	11	42.74	11	43.43	43.50	0	5,563	0.00%
2023/06/08	0	0.00	3	42.40	42.05	-3	5,471	-0.05%
2023/06/07	39	41.58	19.4	41.60	42.15	19.6	5,451	0.36%
2023/06/06	4	39.99	0	0.00	40.45	4	5,737	0.07%
2023/06/05	28	39.14	45	40.14	39.55	-17	5,784	-0.29%
2023/06/02	4	35.10	4	36.10	37.00	0	5,625	0.00%
2023/06/01	0	0.00	21	33.26	33.65	-21	5,633	-0.37%
2023/05/31	0	0.00	21	30.90	30.60	-21	5,317	-0.39%
2023/05/25	0.1	29.73	0	0.00	29.65	0.1	5,154	0.00%
2023/05/23	0	0.00	1	29.40	29.40	-1	5,125	-0.02%
2023/05/22	0	28.90	4	29.10	29.00	-4	5,138	-0.08%
2023/05/19	1.4	28.14	0	0.00	28.00	1.4	5,124	0.03%
2023/05/18	0.3	28.45	0	0.00	28.25	0.3	5,147	0.01%
2023/05/17	0.2	28.25	0	0.00	28.05	0.2	5,266	0.00%
2023/05/15	0	0.00	2	27.95	27.45	-2	5,381	-0.04%
2023/05/12	1	27.25	0	0.00	27.80	1	5,398	0.02%
2023/05/11	2.1	27.68	0	0.00	27.30	2.1	5,401	0.04%
2023/05/08	0	0.00	30	27.90	27.80	-30	5,413	-0.55%
2023/05/05	0	0.00	10	27.95	27.95	-10	5,428	-0.18%
2023/04/27	2	28.45	3	29.22	29.10	-1	5,410	-0.02%
2023/04/26	1	27.50	0	0.00	28.05	1	5,355	0.02%
2023/04/20	0	0.00	1	29.15	28.90	-1	5,268	-0.02%
2023/04/18	0	30.90	0	0.00	30.45	0	5,220	0.00%
2023/04/17	1	29.10	23	30.78	31.25	-22	5,069	-0.43%
2023/04/14	0	0.00	1	29.35	29.15	-1	4,862	-0.02%
2023/04/13	2	28.65	7	28.94	28.10	-5	4,808	-0.10%
2023/04/12	0	0.00	2	29.43	29.35	-2	4,745	-0.04%
2023/04/10	0	0.00	2	28.65	28.50	-2	4,675	-0.04%
2023/04/07	6	29.00	0	0.00	28.60	6	4,686	0.13%
2023/04/06	5	28.67	2	29.20	29.05	3	4,650	0.06%
2023/03/29	0	0.00	5	28.36	27.80	-5	4,613	-0.11%
2023/03/27	2	27.78	0	0.00	27.70	2	4,648	0.04%
2023/03/24	4	29.06	15	29.11	28.90	-11	4,615	-0.24%
2023/03/23	3	28.83	2	29.25	29.05	1	4,729	0.02%
2023/03/22	3	28.67	14	29.06	28.75	-11	4,862	-0.23%
2023/03/21	3	28.37	12	28.56	28.05	-9	4,762	-0.19%
2023/03/20	3	28.12	7	28.12	28.20	-4	4,747	-0.08%
2023/03/17	4	28.06	4	28.23	27.90	0	4,774	0.00%
2023/03/16	10	28.06	8	28.13	28.05	2	4,795	0.04%
2023/03/15	8	28.64	13	28.85	27.90	-5	4,880	-0.10%
2023/03/14	8	27.49	0	0.00	28.10	8	4,904	0.16%
2023/03/13	3	26.25	6	26.50	26.90	-3	5,145	-0.06%
2023/03/10	5	27.48	5	27.07	27.30	0	5,340	0.00%
2023/03/09	90	29.28	17	28.86	28.10	73	5,263	1.39%
2023/03/08	4	26.56	28	25.52	28.40	-24	4,756	-0.50%
2023/03/07	41	26.33	5	26.56	25.85	36	4,656	0.77%
2023/03/06	0	0.00	13	25.44	25.75	-13	4,875	-0.27%
2023/03/03	1	23.65	0	0.00	23.45	1	4,815	0.02%
2023/02/22	0	0.00	1	23.35	23.60	-1	4,998	-0.02%
2023/02/21	2	23.60	0	0.00	23.85	2	4,995	0.04%
2023/02/20	0	0.00	1	24.30	24.30	-1	4,979	-0.02%
2023/02/16	1	23.35	0	0.00	23.50	1	4,936	0.02%
2023/02/15	25	24.05	1	24.60	23.55	24	4,930	0.49%
2023/02/14	21	24.00	5	24.20	24.10	16	4,843	0.33%
2023/02/10	0	0.00	1	22.65	22.60	-1	4,739	-0.02%
2023/02/08	0	0.00	3	23.38	23.30	-3	4,711	-0.06%
2023/02/07	1	23.40	2	23.55	23.55	-1	4,701	-0.02%
2023/02/06	2	23.70	1	23.25	23.25	1	4,693	0.02%
2023/02/03	10	24.00	0	0.00	23.70	10	4,662	0.21%
2023/02/01	5	23.38	13	23.14	23.20	-8	4,576	-0.17%
2023/01/31	2	23.00	0	0.00	23.05	2	4,529	0.04%
2023/01/13	0	0.00	1	21.70	21.70	-1	4,496	-0.02%
2023/01/12	1	22.00	0	0.00	21.85	1	4,489	0.02%
2023/01/11	3	23.25	1	22.90	22.70	2	4,462	0.04%
2023/01/09	1	23.05	0	0.00	23.15	1	4,439	0.02%
2023/01/05	0	0.00	0	22.50	22.25	0	4,403	0.00%
2023/01/03	3	21.50	0	0.00	22.10	3	4,385	0.07%
2022/12/30	5	22.04	0	0.00	21.70	5	4,373	0.11%
2022/12/27	2	22.35	1	22.25	22.35	1	4,356	0.02%
2022/12/26	4	22.05	0	0.00	21.95	4	4,335	0.09%
2022/12/23	0	0.00	1	21.60	21.55	-1	4,329	-0.02%
2022/12/22	20	21.70	0	0.00	21.60	20	4,332	0.46%
2022/12/21	2	21.58	0	0.00	21.50	2	4,337	0.05%
2022/12/20	2	22.40	0	0.00	21.45	2	4,334	0.05%
2022/12/16	2	23.30	0	0.00	23.00	2	4,272	0.05%
2022/12/15	1	24.40	1	24.75	24.05	0	4,229	0.00%
2022/12/14	2	23.73	9	23.97	24.40	-7	4,023	-0.17%
2022/12/13	1	22.40	2.1	22.21	22.20	-1.1	3,794	-0.03%
2022/12/09	0	0.00	1	23.10	23.25	-1	3,713	-0.03%
2022/12/08	1	24.10	0	0.00	23.70	1	3,641	0.03%
2022/12/07	16	24.18	36	24.01	23.45	-20	3,550	-0.56%
2022/12/06	5	26.38	2	25.70	25.55	3	3,347	0.09%
2022/12/05	29	25.98	22	25.55	25.80	7	3,106	0.23%
2022/12/02	5	23.95	5	22.90	24.10	0	2,790	0.00%
2022/12/01	4	22.45	1	22.85	22.35	3	2,547	0.12%
2022/11/30	1	22.35	2	22.40	22.35	-1	2,519	-0.04%
2022/11/29	0	0.00	2	22.30	22.65	-2	2,491	-0.08%
2022/11/28	17	22.37	2	22.78	22.85	15	2,309	0.65%
2022/11/25	0	0.00	1	21.00	21.05	-1	1,729	-0.06%
2022/11/24	1	19.20	1	19.15	19.15	0	1,585	0.00%
2022/11/23	2	18.55	0	0.00	18.30	2	1,498	0.13%
2022/11/22	1	18.50	1	18.60	18.15	0	1,474	0.00%
2022/11/16	20	19.15	0	0.00	19.00	20	1,360	1.47%
2022/11/09	1	18.60	0	0.00	18.60	1	1,307	0.08%
2022/11/08	2	17.85	0	0.00	17.60	2	1,353	0.15%
2022/11/07	2	18.00	0	0.00	18.05	2	1,428	0.14%
2022/10/28	0	0.00	10	16.53	16.35	-10	1,455	-0.69%
2022/10/26	10	16.59	0	0.00	16.35	10	1,482	0.67%
2022/10/25	0	0.00	1	16.80	16.60	-1	1,495	-0.07%
2022/10/13	1	16.70	3	17.00	16.25	-2	1,465	-0.14%
2022/09/28	20	18.15	0	0.00	18.10	20	1,471	1.36%
2022/09/27	20	19.40	0	0.00	19.45	20	1,460	1.37%
2022/09/26	1	19.45	0	0.00	18.85	1	1,475	0.07%
2022/09/23	1	20.50	0	0.00	20.35	1	1,501	0.07%
2022/09/22	1	20.15	0	0.00	20.30	1	1,511	0.07%
2022/09/14	3	22.05	0	0.00	22.45	3	1,524	0.20%
2022/09/08	1	21.70	0	0.00	21.70	1	1,564	0.06%
2022/09/06	2	22.75	2	22.25	22.00	0	1,492	0.00%
2022/09/01	1	24.55	0	0.00	24.15	1	1,395	0.07%
2022/08/30	0	0.00	10	24.70	24.70	-10	1,371	-0.73%
2022/08/22	0	0.00	1	26.50	25.95	-1	1,362	-0.07%
2022/08/17	4	26.80	2	26.75	26.55	2	1,402	0.14%
2022/08/16	2	27.15	1	26.95	26.80	1	1,479	0.07%
2022/08/15	1	26.20	1	26.65	27.10	0	1,460	0.00%
2022/08/12	1	25.75	0	0.00	25.95	1	1,390	0.07%
2022/08/09	1	25.00	0	0.00	25.05	1	1,330	0.08%
2022/08/03	10	25.40	0	0.00	25.15	10	1,354	0.74%
2022/07/28	0	0.00	1	27.10	26.85	-1	1,391	-0.07%
2022/07/22	1	28.30	0	0.00	28.20	1	1,428	0.07%
2022/07/07	1	25.60	22	24.71	26.00	-21	1,544	-1.36%
2022/07/06	0	0.00	6	25.40	25.25	-6	1,551	-0.39%
2022/07/05	28	26.31	0.4	25.70	26.75	27.6	1,585	1.74%
2022/07/04	0	0.00	1	26.65	26.35	-1	1,581	-0.06%
2022/06/29	0	0.00	1	29.80	29.90	-1	1,552	-0.06%
2022/06/23	1	29.00	0	0.00	29.60	1	1,822	0.05%
2022/06/21	3	31.70	1	31.40	31.55	2	1,961	0.10%
2022/06/13	0	0.00	1	35.50	35.40	-1	1,997	-0.05%
2022/06/09	0	0.00	0.3	37.70	37.70	-0.3	2,043	-0.02%
2022/06/06	0	0.00	1	37.50	37.55	-1	2,118	-0.05%
2022/05/26	5	37.72	0	0.00	37.45	5	2,213	0.23%
2022/05/24	11	38.20	3	37.55	37.70	8	2,219	0.36%
2022/05/23	0	0.00	4	36.90	36.85	-4	2,153	-0.19%
2022/05/19	0	0.00	2	36.85	36.95	-2	2,200	-0.09%
2022/05/12	0	0.00	1	33.65	33.30	-1	2,243	-0.04%
2022/05/11	0	0.00	1	34.60	34.65	-1	2,250	-0.04%
2022/05/09	1	36.00	0	0.00	34.85	1	2,276	0.04%
2022/05/03	0	0.00	0	37.50	37.25	0	2,303	0.00%
2022/04/25	0	0.00	5	39.76	39.45	-5	2,413	-0.21%
2022/04/20	0	0.00	2	42.45	42.10	-2	2,427	-0.08%
2022/04/13	0	0.00	1	41.80	42.90	-1	2,603	-0.04%
2022/04/11	0	0.00	50	42.80	42.15	-50	2,691	-1.86%
2022/04/08	0	0.00	100	44.81	44.75	-100	2,665	-3.75%
2022/04/07	2	46.00	0	0.00	44.20	2	2,673	0.07%
2022/04/06	7	46.05	2	45.90	46.25	5	2,677	0.19%
2022/04/01	1	45.80	1	46.20	46.20	0	2,681	0.00%
2022/03/31	51	46.82	0	0.00	47.00	51	2,665	1.91%
2022/03/30	65	48.25	3	48.93	48.00	62	2,660	2.33%
2022/03/29	32	48.78	2	49.50	48.70	30	2,684	1.12%
2022/03/28	5	49.23	3	48.77	49.65	2	2,631	0.08%
2022/03/24	1	46.10	1	46.45	46.30	0	2,407	0.00%
2022/03/23	0	0.00	2	45.58	46.00	-2	2,424	-0.08%
2022/03/22	1	43.90	2	44.58	45.00	-1	2,454	-0.04%
2022/03/17	0	0.00	3	41.45	42.00	-3	2,522	-0.12%
2022/03/16	1	39.50	0	0.00	39.10	1	2,546	0.04%
2022/03/09	0	0.00	2	41.00	41.75	-2	2,777	-0.07%
2022/03/08	2	42.48	2	43.25	41.25	0	2,815	0.00%
2022/03/07	1	44.50	0	0.00	44.40	1	2,808	0.04%
2022/03/03	0	0.00	1	47.35	46.70	-1	3,026	-0.03%
2022/02/22	0	0.00	1	47.95	46.05	-1	4,607	-0.02%
2022/02/17	10	48.10	0	0.00	47.95	10	5,476	0.18%
2022/02/14	1	46.25	0	0.00	46.50	1	6,516	0.02%
2022/02/11	0	0.00	0	48.10	48.15	0	6,671	0.00%
2022/02/10	2	47.40	0	0.00	47.75	2	6,893	0.03%
2022/02/08	0	0.00	1	45.40	47.00	-1	7,423	-0.01%
2022/02/07	1	44.85	1	43.60	44.80	0	7,897	0.00%
2022/01/26	1	42.85	0	0.00	42.95	1	8,912	0.01%
2022/01/25	1	44.35	1	43.55	43.35	0	10,497	0.00%
2022/01/21	0	0.00	2	44.55	44.55	-2	11,828	-0.02%
2022/01/20	10	45.80	0	0.00	45.80	10	12,072	0.08%
2022/01/19	3	46.32	1	46.00	45.90	2	12,400	0.02%
2022/01/18	23	47.02	1	47.80	46.85	22	13,387	0.16%
2022/01/14	0	0.00	0.4	44.28	44.65	-0.4	13,868	0.00%
2022/01/05	4	49.18	1	48.80	48.70	3	14,821	0.02%
2021/12/30	0	0.00	2	51.60	51.50	-2	15,391	-0.01%
2021/12/29	0	0.00	3	51.60	52.20	-3	15,966	-0.02%
2021/12/24	0	0.00	10	53.00	52.10	-10	17,408	-0.06%
2021/12/23	1	52.70	1	52.70	52.40	0	17,893	0.00%
2021/12/22	10	51.95	2	52.10	52.10	8	18,630	0.04%
2021/12/20	0	0.00	2	51.00	51.00	-2	19,724	-0.01%
2021/12/17	3	51.00	0	0.00	50.90	3	21,168	0.01%
2021/12/16	3	52.37	5	52.00	52.70	-2	21,903	-0.01%
2021/12/14	0	0.00	1	51.00	50.10	-1	22,782	0.00%
2021/12/13	1	51.90	5	51.90	51.70	-4	22,811	-0.02%
2021/12/10	0	0.00	1	51.30	51.30	-1	22,949	0.00%
2021/12/09	0	0.00	1	53.10	52.00	-1	23,079	0.00%
2021/12/07	1	52.50	0	0.00	52.50	1	23,252	0.00%
2021/12/06	5	53.28	1	53.80	53.10	4	23,364	0.02%
2021/12/03	4	53.75	0	0.00	53.50	4	23,465	0.02%
2021/12/02	2	54.00	0	0.00	53.60	2	23,706	0.01%
2021/11/30	6	55.03	6	55.08	55.30	0	24,175	0.00%
2021/11/29	1	52.80	8	52.54	53.60	-7	24,657	-0.03%
2021/11/26	2.2	54.33	11	54.72	53.80	-8.8	24,870	-0.04%
2021/11/25	2	56.90	2	57.00	56.20	0	24,760	0.00%
2021/11/24	4	56.58	5	56.56	56.80	-1	24,759	0.00%
2021/11/23	10.2	56.85	9	56.90	56.40	1.2	24,817	0.00%
2021/11/22	21	60.95	1	59.60	59.60	20	24,868	0.08%
2021/11/19	5	61.38	7	61.01	60.20	-2	24,827	-0.01%
2021/11/18	8	60.11	4	60.05	59.30	4	24,589	0.02%
2021/11/17	1	58.80	0	0.00	58.60	1	24,578	0.00%
2021/11/16	16	59.23	8	59.13	58.80	8	24,588	0.03%
2021/11/15	9	61.19	7	61.40	61.80	2	24,414	0.01%
2021/11/12	7	59.89	15	60.21	60.80	-8	24,365	-0.03%
2021/11/11	9	58.62	9	58.50	58.00	0	24,273	0.00%
2021/11/10	1	58.20	2	57.75	58.40	-1	24,343	0.00%
2021/11/09	3	57.60	36	56.90	57.50	-33	24,389	-0.14%
2021/11/08	34	56.14	3.1	56.04	55.70	30.9	24,335	0.13%
2021/11/05	14	58.02	30	57.62	57.80	-16	24,396	-0.07%
2021/11/04	46	60.29	163	59.29	58.70	-117	24,348	-0.48%	大賣/鉅額交易
2021/11/03	35	59.07	14	59.23	58.20	21	24,148	0.09%
2021/11/02	74	64.01	37	65.82	62.50	37	23,675	0.16%
2021/11/01	48	61.70	17.3	61.77	61.40	30.7	22,901	0.13%
2021/10/29	9	59.38	12	59.16	58.70	-3	22,156	-0.01%
2021/10/28	1	60.00	2	59.50	58.70	-1	21,910	0.00%
2021/10/27	6	58.67	32	58.64	59.70	-26	21,861	-0.12%
2021/10/26	48	59.58	30	60.43	58.10	18	21,882	0.08%
2021/10/25	18	56.04	8	56.99	57.40	10	21,025	0.05%
2021/10/22	3	52.77	4	53.68	53.40	-1	20,911	0.00%
2021/10/21	3	54.13	8	54.03	53.60	-5	21,020	-0.02%
2021/10/20	4	53.68	10	53.92	54.50	-6	20,992	-0.03%
2021/10/19	8	52.43	22	52.31	51.90	-14	20,855	-0.07%
2021/10/18	1	51.10	22	50.93	51.10	-21	20,912	-0.10%
2021/10/15	3	51.37	6	51.78	50.30	-3	20,953	-0.01%
2021/10/14	7	50.15	1	51.10	50.10	6	21,068	0.03%
2021/10/13	6	50.11	4	50.50	49.45	2	21,130	0.01%
2021/10/12	5	51.94	6	51.70	51.10	-1	21,083	0.00%
2021/10/08	9	53.70	50	54.42	52.80	-41	21,045	-0.19%
2021/10/07	16	53.90	23	54.10	53.50	-7	20,967	-0.03%
2021/10/06	12	53.78	9.1	54.98	52.60	2.9	20,756	0.01%
2021/10/05	10	49.87	9.4	51.42	53.60	0.6	20,332	0.00%
2021/10/04	33	52.13	78	52.82	50.30	-45	20,086	-0.22%
2021/10/01	11	55.86	14	55.69	55.70	-3	20,659	-0.01%
2021/09/30	8	56.71	15	56.37	58.20	-7	21,402	-0.03%
2021/09/29	56	56.19	136	57.34	55.20	-80	21,860	-0.37%	大賣/
2021/09/28	27	61.68	37	61.65	61.30	-10	21,226	-0.05%
2021/09/27	25	63.34	19	63.19	62.50	6	21,293	0.03%
2021/09/24	30	62.97	35	63.22	62.30	-5	21,791	-0.02%
2021/09/23	13	58.32	63	57.83	59.90	-50	20,982	-0.24%
2021/09/22	7	54.64	28	55.10	54.60	-21	20,452	-0.10%
2021/09/17	11	53.75	27	54.53	55.40	-16	20,469	-0.08%
2021/09/16	0	0.00	1	51.60	51.60	-1	20,761	0.00%
2021/09/15	13	51.11	6	51.08	50.60	7	21,059	0.03%
2021/09/14	12	52.78	20	53.43	52.60	-8	20,981	-0.04%
2021/09/13	8	52.54	1	52.40	51.80	7	20,854	0.03%
2021/09/10	11	51.64	19	52.67	53.40	-8	20,861	-0.04%
2021/09/09	2	51.40	2	49.48	52.00	0	20,816	0.00%
2021/09/08	14	49.08	15	49.35	48.30	-1	20,961	0.00%
2021/09/07	91	51.12	16	51.05	50.00	75	21,190	0.35%
2021/09/06	205	54.62	0	0.00	53.50	205	20,995	0.98%	大買/鉅額交易
2021/09/03	24	53.84	1	55.40	54.50	23	20,735	0.11%
2021/09/02	8	53.93	21	54.52	54.70	-13	20,507	-0.06%
2021/09/01	2	52.65	7	52.24	53.00	-5	20,116	-0.02%
2021/08/31	1	50.00	7	50.29	49.90	-6	20,067	-0.03%
2021/08/30	1	50.60	19	51.14	50.80	-18	20,205	-0.09%
2021/08/27	6	50.28	3	51.40	50.20	3	20,149	0.01%
2021/08/26	26	52.18	27	52.19	51.60	-1	20,011	0.00%
2021/08/25	6	50.13	22	50.47	49.75	-16	19,622	-0.08%
2021/08/24	21.7	49.58	1.9	50.21	49.25	19.8	19,477	0.10%
2021/08/23	51	48.84	46	48.37	48.90	5	19,178	0.03%
2021/08/20	1	46.05	1	46.30	46.30	0	19,008	0.00%
2021/08/19	3	47.02	7	47.53	46.25	-4	18,794	-0.02%
2021/08/18	20	43.99	29	44.64	47.30	-9	18,633	-0.05%
2021/08/17	5	47.02	8	48.66	45.00	-3	18,289	-0.02%
2021/08/16	20	49.41	4	49.34	50.00	16	18,011	0.09%
2021/08/13	17	49.56	12	49.85	49.50	5	17,770	0.03%
2021/08/12	2	53.10	4	53.40	52.00	-2	17,591	-0.01%
2021/08/11	13	53.45	10	54.01	52.90	3	17,448	0.02%
2021/08/10	2	57.15	2	55.80	55.20	0	17,179	0.00%
2021/08/09	7	61.61	6	61.28	59.40	1	17,027	0.01%
2021/08/06	6	63.92	4	62.85	62.50	2	16,781	0.01%
2021/08/05	16	63.88	37	64.65	65.60	-21	16,313	-0.13%
2021/08/04	5	59.52	11	60.05	59.70	-6	15,609	-0.04%
2021/08/03	12	59.86	21	60.10	59.80	-9	15,524	-0.06%
2021/08/02	1	56.10	0	0.00	58.50	1	15,398	0.01%
2021/07/30	11	58.59	22	57.20	56.40	-11	15,263	-0.07%
2021/07/29	16	57.92	2	57.50	55.60	14	14,977	0.09%
2021/07/28	25	53.23	149	53.67	56.60	-124	14,856	-0.83%	大賣/鉅額交易
2021/07/27	10	59.90	21	59.05	55.50	-11	14,571	-0.08%
2021/07/26	2	60.45	9	60.12	60.00	-7	14,429	-0.05%
2021/07/23	6	61.47	1	64.50	62.60	5	14,302	0.03%
2021/07/22	4	63.60	3	62.53	64.50	1	14,282	0.01%
2021/07/21	2	61.40	4	60.65	60.10	-2	14,157	-0.01%
2021/07/20	26	60.63	2	62.85	61.40	24	14,092	0.17%
2021/07/19	3	56.13	12	57.35	59.20	-9	13,972	-0.06%
2021/07/16	10	52.75	7	53.66	53.90	3	13,968	0.02%
2021/07/15	9	51.38	23	51.23	51.80	-14	13,998	-0.10%
2021/07/14	5	47.60	1	50.90	50.70	4	14,122	0.03%
2021/07/13	47	51.73	3	52.60	50.00	44	14,137	0.31%
2021/07/12	4	52.58	8	52.28	53.30	-4	14,242	-0.03%
2021/07/09	37	51.78	13	52.17	51.60	24	14,258	0.17%
2021/07/08	66	51.95	28	51.67	53.00	38	14,281	0.27%
2021/07/07	57	50.84	45	52.07	53.00	12	13,412	0.09%
2021/07/06	21	49.42	42	49.40	48.25	-21	12,694	-0.17%
2021/07/05	0	0.00	4	47.26	48.05	-4	12,046	-0.03%
2021/07/02	34	41.44	37	42.91	43.70	-3	12,037	-0.02%
2021/07/01	46	41.55	42	43.40	39.75	4	11,642	0.03%
2021/06/30	13	38.82	63	38.28	40.30	-50	10,936	-0.46%
2021/06/29	35	36.86	20	36.86	36.65	15	10,814	0.14%
2021/06/28	14	35.87	35	36.30	36.95	-21	11,120	-0.19%
2021/06/25	72	36.15	42	36.75	35.35	30	11,036	0.27%
2021/06/24	16	33.97	25	34.08	34.70	-9	10,360	-0.09%
2021/06/23	23	32.35	5	32.30	32.20	18	10,318	0.17%
2021/06/22	0	0.00	6	32.20	31.40	-6	11,350	-0.05%
2021/06/21	5	32.23	4	33.15	31.90	1	11,698	0.01%
2021/06/18	4	32.66	6	32.36	32.50	-2	11,948	-0.02%
2021/06/17	18	33.62	20	33.19	33.05	-2	12,088	-0.02%
2021/06/16	26	31.60	34	31.90	32.95	-8	12,030	-0.07%
2021/06/15	32	30.81	12	30.73	31.00	20	11,905	0.17%
2021/06/11	1	29.00	0	0.00	29.15	1	12,219	0.01%
2021/06/10	2	29.78	0	0.00	29.30	2	13,563	0.01%
2021/06/09	6	30.25	14	30.61	29.95	-8	14,443	-0.06%
2021/06/08	38	30.74	16	30.59	30.50	22	15,627	0.14%
2021/06/07	11	29.95	31	29.97	31.45	-20	16,500	-0.12%
2021/06/04	11	28.68	0	0.00	28.60	11	16,790	0.07%
2021/06/03	0	0.00	4	30.00	29.35	-4	16,808	-0.02%
2021/06/02	21	29.90	0	0.00	29.70	21	16,821	0.12%
2021/06/01	12	30.27	25	30.15	30.00	-13	16,797	-0.08%
2021/05/31	7	29.48	0	0.00	29.05	7	16,755	0.04%
2021/05/28	11	29.64	0	0.00	29.75	11	16,762	0.07%
2021/05/27	0	0.00	2	27.98	28.40	-2	16,806	-0.01%
2021/05/26	0	0.00	2	29.35	28.40	-2	16,963	-0.01%
2021/05/25	2	28.70	2	29.15	28.50	0	17,061	0.00%
2021/05/24	4	27.85	0	0.00	28.55	4	17,164	0.02%
2021/05/21	1	26.60	3	26.68	27.30	-2	17,607	-0.01%
2021/05/20	2	26.25	2	27.00	25.90	0	18,013	0.00%
2021/05/18	2	26.25	2	24.85	26.55	0	18,172	0.00%
2021/05/17	1	24.50	1	24.30	24.40	0	18,327	0.00%
2021/05/14	0	0.00	1	27.00	25.55	-1	18,338	-0.01%
2021/05/13	1	26.00	0	0.00	26.05	1	18,517	0.01%
2021/05/12	1	27.20	5	26.80	25.85	-4	18,543	-0.02%
2021/05/11	3	28.63	0	0.00	28.40	3	18,444	0.02%
2021/05/07	1	31.50	1	31.85	32.40	0	18,340	0.00%
2021/05/06	15	30.77	0	0.00	31.80	15	18,274	0.08%
2021/05/05	0	0.00	3	30.45	29.95	-3	18,215	-0.02%
2021/05/04	2	29.50	1	31.75	29.85	1	18,212	0.01%
2021/05/03	2	32.23	0	0.00	31.55	2	18,145	0.01%
2021/04/29	0	0.00	2	33.90	33.70	-2	18,101	-0.01%
2021/04/28	8	34.71	2	34.75	34.90	6	18,061	0.03%
2021/04/27	5	33.65	5	33.20	33.20	0	17,984	0.00%
2021/04/26	27	33.29	3	33.52	33.75	24	18,016	0.13%
2021/04/23	1	32.20	0	0.00	32.60	1	18,007	0.01%
2021/04/22	6	32.63	46	32.05	31.40	-40	18,034	-0.22%
2021/04/21	15	33.91	6	33.46	33.75	9	17,875	0.05%
2021/04/20	30	34.96	14	34.03	34.55	16	17,801	0.09%
2021/04/19	13	35.78	1	35.20	35.10	12	17,680	0.07%
2021/04/16	23	36.30	7	36.40	36.50	16	17,648	0.09%
2021/04/15	36	35.58	14	35.80	35.95	22	18,360	0.12%
2021/04/14	20	35.73	22	36.68	35.00	-2	18,236	-0.01%
2021/04/13	15	37.33	14	37.91	37.55	1	18,071	0.01%
2021/04/12	58	37.17	23	37.25	37.85	35	17,918	0.20%
2021/04/09	21	34.96	28	34.80	35.55	-7	17,788	-0.04%
2021/04/08	35	34.59	17	34.57	34.25	18	17,546	0.10%
2021/04/07	18	34.21	10	34.95	34.15	8	17,445	0.05%
2021/04/06	17	33.62	18	34.24	34.00	-1	17,242	-0.01%
2021/04/01	26	32.44	11	32.69	31.85	15	16,969	0.09%
2021/03/31	15	31.79	38	31.65	32.35	-23	16,570	-0.14%
2021/03/30	7	29.70	19	29.75	29.60	-12	16,070	-0.07%
2021/03/29	51	29.26	7	29.38	28.70	44	15,844	0.28%
2021/03/26	17	28.46	6	28.49	28.50	11	15,839	0.07%
2021/03/25	23	28.96	56	28.70	28.70	-33	15,675	-0.21%
2021/03/24	3	28.13	4	28.64	28.30	-1	15,005	-0.01%
2021/03/23	2	27.28	10	28.45	27.95	-8	14,736	-0.05%
2021/03/22	7	27.69	6	27.76	27.40	1	14,446	0.01%
2021/03/19	2	27.55	3	27.42	27.45	-1	14,303	-0.01%
2021/03/18	6	27.35	2	27.75	27.50	4	14,235	0.03%
2021/03/17	5	27.35	13	27.65	27.05	-8	14,060	-0.06%
2021/03/16	66	27.73	24	26.93	27.55	42	13,801	0.30%
2021/03/15	42	27.51	9	26.75	27.70	33	12,662	0.26%
2021/03/12	13	24.66	11	24.87	25.20	2	11,851	0.02%
2021/03/11	22	23.25	75	23.79	24.35	-53	10,732	-0.49%
2021/03/10	0	0.00	9	22.06	22.15	-9	9,881	-0.09%
2021/03/08	6	20.18	2	20.25	20.10	4	9,993	0.04%
2021/03/03	2	20.60	3	20.80	20.70	-1	11,550	-0.01%
2021/03/02	0	0.00	31	20.80	21.00	-31	11,900	-0.26%
2021/02/25	1	21.20	1	21.25	20.60	0	12,073	0.00%
2021/02/24	3	21.60	42	21.59	21.50	-39	12,381	-0.31%
2021/02/23	7	22.88	113	21.40	22.20	-106	12,424	-0.85%	大賣/鉅額交易
2021/02/22	18	22.19	42	21.98	22.40	-24	12,486	-0.19%
2021/02/19	0	0.00	6	20.08	20.40	-6	13,313	-0.05%
2021/02/18	105	19.78	2	19.88	20.00	103	13,953	0.74%	大買/鉅額交易
2021/02/17	62	19.75	77	19.74	19.75	-15	14,011	-0.11%
2021/02/04	0	0.00	54	18.85	19.35	-54	13,918	-0.39%
2021/02/02	10	17.80	5	17.88	17.65	5	13,646	0.04%
2021/01/29	25	17.51	0	0.00	17.05	25	13,825	0.18%
2021/01/28	10	17.63	0	0.00	17.65	10	13,925	0.07%
2021/01/26	27	17.90	3	17.72	17.60	24	14,321	0.17%
2021/01/25	5	17.50	50	17.80	18.15	-45	14,324	-0.31%
2021/01/22	27	17.71	0	0.00	17.70	27	14,326	0.19%
2021/01/21	50	17.60	0	0.00	17.25	50	14,341	0.35%
2021/01/20	0	0.00	2	17.60	17.20	-2	14,370	-0.01%
2021/01/19	25	18.25	0	0.00	18.20	25	14,335	0.17%
2021/01/18	0	0.00	4	17.80	17.70	-4	14,304	-0.03%
2021/01/15	6	18.10	0	0.00	18.35	6	14,286	0.04%
2021/01/13	32	18.92	0	0.00	18.90	32	14,323	0.22%
2021/01/12	3	18.95	0	0.00	18.95	3	14,686	0.02%
2021/01/08	12	20.35	34	21.30	19.75	-22	14,775	-0.15%
2021/01/07	0	0.00	14	19.68	19.75	-14	14,399	-0.10%
2021/01/06	31	19.74	0	0.00	19.45	31	14,759	0.21%
2021/01/04	1	19.90	23	20.42	20.10	-22	14,571	-0.15%
2020/12/31	10	19.60	12	19.56	19.40	-2	14,458	-0.01%
2020/12/30	2	19.55	1	19.30	19.25	1	14,625	0.01%
2020/12/29	1	19.05	0	0.00	19.10	1	14,869	0.01%
2020/12/28	2	19.78	2	19.58	19.60	0	14,801	0.00%
2020/12/25	0	0.00	4	19.85	19.90	-4	14,744	-0.03%
2020/12/24	1	19.35	0	0.00	19.40	1	14,647	0.01%
2020/12/23	1	19.30	2	19.15	19.15	-1	14,612	-0.01%
2020/12/22	6	20.35	0.2	19.10	19.30	5.8	14,605	0.04%
2020/12/21	1	20.00	1	20.00	20.00	0	14,484	0.00%
2020/12/18	18	20.30	16	20.36	20.35	2	14,395	0.01%
2020/12/17	5	19.20	9	19.44	19.45	-4	14,072	-0.03%
2020/12/16	1	18.90	1	18.85	18.90	0	14,550	0.00%
2020/12/15	11	19.02	43	18.86	18.85	-32	14,743	-0.22%
2020/12/14	57	19.62	7	19.44	19.65	50	14,729	0.34%
2020/12/10	7	18.54	0	0.00	18.70	7	14,779	0.05%
2020/12/09	22	19.71	7	20.21	19.20	15	14,863	0.10%
2020/12/08	7	19.90	10	19.68	19.65	-3	14,653	-0.02%
2020/12/07	22	19.71	0	0.00	19.55	22	14,558	0.15%
2020/12/04	3	20.27	12	20.86	19.90	-9	14,340	-0.06%
2020/12/03	25	21.48	26	21.08	20.75	-1	14,097	-0.01%
2020/12/02	12	20.05	7	20.09	20.10	5	13,914	0.04%
2020/12/01	3	20.33	10	20.20	20.00	-7	13,852	-0.05%
2020/11/30	8	20.11	23	19.53	19.75	-15	13,518	-0.11%
2020/11/27	27	18.82	21	18.90	18.90	6	13,076	0.05%
2020/11/26	5	18.30	13	18.29	18.55	-8	12,389	-0.06%
2020/11/25	4	17.24	17	17.16	16.90	-13	12,112	-0.11%
2020/11/24	6	17.09	95	16.76	17.00	-89	11,888	-0.75%
2020/11/23	96	16.98	40	17.02	17.25	56	11,640	0.48%
2020/11/20	2	16.25	9	16.40	16.20	-7	11,157	-0.06%
2020/11/19	15	16.66	10	16.72	16.75	5	10,942	0.05%
2020/11/18	79	16.06	41	16.51	16.70	38	10,397	0.37%
2020/11/17	16	15.58	103	15.69	15.65	-87	9,132	-0.95%	大賣/
2020/11/16	40	14.30	38	14.19	14.30	2	8,379	0.02%
2020/11/13	1	13.50	4	13.65	13.75	-3	8,241	-0.04%
2020/11/12	3	13.70	72	13.68	13.55	-69	8,185	-0.84%
2020/11/11	50	13.16	0	13.05	13.05	50	8,008	0.62%
2020/11/09	14	13.33	0	0.00	13.25	14	7,930	0.18%
2020/11/06	22	13.48	0	0.00	13.15	22	7,886	0.28%
2020/11/04	4	13.93	0	0.00	14.20	4	7,633	0.05%
2020/11/03	2	13.85	53	13.93	13.75	-51	7,450	-0.68%
2020/10/30	31	13.44	25	13.14	13.10	6	7,170	0.08%
2020/10/29	1	13.20	0	0.00	13.35	1	7,138	0.01%
2020/10/28	20	13.65	2	14.00	13.50	18	7,084	0.25%
2020/10/27	22	13.60	0	0.00	13.70	22	7,000	0.31%
2020/10/26	9	13.61	21	13.95	13.80	-12	6,958	-0.17%
2020/10/23	15	13.60	17	13.90	13.85	-2	6,899	-0.03%
2020/10/22	15	13.50	6	13.82	13.60	9	6,840	0.13%
2020/10/21	2	13.75	4	13.88	13.85	-2	6,769	-0.03%
2020/10/20	3	14.02	1	13.85	13.70	2	6,592	0.03%
2020/10/16	8	13.65	0	0.00	13.25	8	6,093	0.13%
2020/10/15	57	13.66	22	13.74	14.05	35	5,942	0.59%
2020/10/14	10	12.50	16	12.84	12.85	-6	5,396	-0.11%
2020/10/13	30	11.95	0	0.00	11.80	30	4,981	0.60%
2020/10/12	0	0.00	14	12.00	11.95	-14	4,926	-0.28%
2020/10/08	2	12.40	3	12.12	12.40	-1	4,891	-0.02%
2020/10/07	1.4	12.25	0	0.00	12.10	1.4	4,769	0.03%
2020/10/06	34	12.37	3	12.38	12.50	31	4,555	0.68%
2020/09/25	0	0.00	93	11.17	10.85	-93	4,367	-2.13%
2020/09/22	0	0.00	4	11.70	11.75	-4	4,121	-0.10%
2020/09/21	73	12.54	55	12.82	12.15	18	3,978	0.45%
2020/09/18	50	12.18	12	12.58	12.90	38	3,344	1.14%
2020/09/17	10	11.50	8	11.80	11.75	2	3,054	0.07%
2020/09/16	28	11.34	2	11.93	11.95	26	2,916	0.89%
2020/09/15	0	0.00	3	11.00	10.90	-3	2,691	-0.11%
2020/09/14	8	11.85	7	12.26	11.60	1	2,568	0.04%
2020/09/11	0	0.00	12	11.48	11.45	-12	2,318	-0.52%
2020/09/10	0	0.00	1	12.00	11.60	-1	2,285	-0.04%
2020/09/08	0	0.00	2	11.73	11.70	-2	2,188	-0.09%
2020/09/07	10	12.30	10	12.28	12.05	0	2,093	0.00%
2020/09/04	0	0.00	3	11.22	11.35	-3	1,836	-0.16%
2020/09/02	0	0.00	2	10.50	10.35	-2	1,625	-0.12%
2020/09/01	5	10.35	15	10.24	10.50	-10	1,566	-0.64%
2020/08/31	3	9.93	2	9.60	9.99	1	1,440	0.07%
2020/08/27	0	0.00	3.2	9.00	8.92	-3.2	1,287	-0.25%
2020/08/26	1	8.89	0	0.00	8.81	1	1,271	0.08%
2020/08/24	10	8.63	0	0.00	8.52	10	1,252	0.80%
2020/08/11	0	0.00	0	9.15	8.85	0	1,114	0.00%
2020/07/16	10	9.18	5	9.10	9.15	5	796	0.63%
2020/07/14	5	9.65	0	0.00	9.33	5	751	0.67%
2020/07/13	2	9.80	0	0.00	9.80	2	702	0.28%
2020/07/09	0	0.00	7	9.18	9.22	-7	634	-1.10%
2020/06/15	1	7.11	0	0.00	7.08	1	487	0.21%
2020/06/12	1	7.16	1	7.15	7.19	0	492	0.00%
2020/06/11	5	7.50	0	0.00	7.34	5	493	1.01%
2020/06/08	1	7.65	0	0.00	7.51	1	514	0.19%
2020/05/25	0	0.00	3	7.16	7.25	-3	509	-0.59%
2020/05/20	5	7.40	10	7.36	7.45	-5	497	-1.01%
2020/04/28	4	7.26	3	7.30	7.30	1	504	0.20%
2020/04/17	10	6.86	0	0.00	6.84	10	501	2.00%
2020/04/01	0	0.00	2	5.80	5.82	-2	606	-0.33%
2020/03/13	0	0.00	55	5.86	5.98	-55	866	-6.35%
2020/02/03	0	0.00	5	7.77	8.04	-5	764	-0.65%
2020/01/16	0	0.00	2	8.71	8.74	-2	727	-0.27%
2019/12/30	0	0.00	3	9.07	9.05	-3	720	-0.42%
2019/12/27	6	9.36	0	0.00	9.29	6	699	0.86%
2019/12/26	1	9.32	9	9.49	9.53	-8	624	-1.28%
2019/12/24	7	9.44	2	9.29	9.22	5	513	0.97%
2019/12/23	2	8.64	1.6	8.70	8.70	0.4	393	0.10%
2019/12/16	0	0.00	18.4	8.39	8.41	-18.4	350	-5.25%
2019/12/13	0	0.00	2	8.20	8.20	-2	337	-0.59%
2019/12/12	0	0.00	1	8.16	8.13	-1	317	-0.32%
2019/12/03	7	8.01	0	0.00	8.08	7	314	2.23%
2019/11/25	0	0.00	1.3	8.09	8.07	-1.3	327	-0.38%
2019/11/22	0	0.00	10	8.04	8.02	-10	328	-3.04%
2019/11/21	6	7.97	0	0.00	8.03	6	326	1.84%
2019/11/20	0	0.00	5	8.00	8.03	-5	328	-1.52%
2019/11/15	0	0.00	4	8.00	8.00	-4	337	-1.19%
2019/11/14	5	7.99	0	0.00	8.04	5	338	1.48%
2019/10/23	0	0.00	24	8.41	8.30	-24	321	-7.46%
2019/10/22	0	0.00	2.8	8.22	8.25	-2.8	289	-0.97%
2019/10/08	1	8.17	0	0.00	8.12	1	319	0.31%
2019/09/26	0	0.00	2	8.33	8.40	-2	316	-0.63%
2019/09/25	0	0.00	1	8.31	8.44	-1	315	-0.32%
2019/09/18	0	0.00	20	8.18	8.26	-20	288	-6.94%
2019/09/04	0	0.00	0	9.00	8.32	0	277	0.00%
2019/08/30	0	0.00	10	8.47	8.47	-10	262	-3.81%
2019/08/15	10	7.92	0	0.00	7.99	10	238	4.20%
2019/08/02	0	0.00	20	8.24	8.24	-20	236	-8.47%
2019/07/22	0	0.00	3	8.63	8.60	-3	243	-1.23%
2019/06/28	10	8.21	0	0.00	8.11	10	320	3.12%
2019/06/19	1	8.15	0	0.00	8.16	1	338	0.30%
2019/06/12	0	0.00	1	8.20	8.21	-1	406	-0.25%
2019/06/06	1	8.20	0	0.00	8.20	1	433	0.23%
2019/05/23	0	0.00	2	8.00	8.00	-2	488	-0.41%
2019/05/17	4	8.30	0	0.00	8.08	4	514	0.78%
2019/05/15	10	8.46	0	0.00	8.45	10	529	1.89%
2019/05/13	0	0.00	7	8.61	8.28	-7	541	-1.29%
2019/04/30	0	0.00	1	8.99	9.06	-1	521	-0.19%
2019/04/29	2	9.00	0	0.00	8.98	2	526	0.38%
2019/04/23	0	0.00	10	9.30	9.29	-10	523	-1.91%
2019/04/17	10	9.47	0	0.00	9.43	10	509	1.96%
2019/04/16	12	9.55	0	0.00	9.50	12	502	2.39%
2019/04/08	20	9.64	0	0.00	9.32	20	494	4.04%
2019/03/27	0	0.00	3	9.16	9.15	-3	484	-0.62%
2019/03/21	1	9.36	0	0.00	9.40	1	478	0.21%
2019/03/20	1	9.40	0	0.00	9.39	1	478	0.21%
2019/03/18	1	9.41	0	0.00	9.45	1	475	0.21%
2019/03/14	1	9.39	0	0.00	9.41	1	434	0.23%
2019/02/27	0	0.00	10	9.54	9.53	-10	704	-1.42%
2019/02/25	4	9.72	0	0.00	9.66	4	705	0.57%
2018/12/28	0	0.00	10	9.50	9.43	-10	831	-1.20%
2018/12/27	23	9.79	0	0.00	9.54	23	845	2.72%
2018/12/26	0	0.00	3	9.15	9.27	-3	802	-0.37%
2018/12/25	3	9.01	0	0.00	8.95	3	796	0.38%
2018/12/13	0	0.00	1	9.77	9.73	-1	848	-0.12%
2018/12/10	0	0.00	4	9.85	9.69	-4	872	-0.46%
2018/12/07	2	9.84	20	9.90	9.87	-18	872	-2.06%
2018/12/06	3	10.09	5	9.68	9.68	-2	874	-0.23%
2018/12/05	5	10.26	0	0.00	10.30	5	869	0.58%
2018/12/04	10	10.65	0	0.00	10.55	10	874	1.14%
2018/12/03	23	10.16	67	10.50	10.50	-44	811	-5.42%
2018/11/29	1	9.55	0	0.00	9.45	1	644	0.16%
2018/11/01	2	8.52	1	8.63	9.12	1	1,100	0.09%
2018/10/11	10	8.80	0	0.00	8.78	10	1,689	0.59%
2018/10/09	5	9.88	10	9.71	9.75	-5	1,722	-0.29%
2018/10/05	21	10.15	0	0.00	10.05	21	1,956	1.07%
2018/10/04	5	10.70	0	0.00	10.75	5	2,020	0.25%
2018/10/03	10	10.85	0	0.00	10.80	10	2,107	0.47%
2018/10/02	13	10.94	0	0.00	10.85	13	2,162	0.60%
2018/09/28	20	10.75	0	0.00	10.70	20	2,613	0.77%
2018/09/27	11	10.85	0	0.00	10.70	11	2,870	0.38%
2018/09/25	1	10.85	9	10.85	10.85	-8	4,460	-0.18%
2018/09/21	0	0.00	0	10.80	10.80	0	4,564	0.00%
2018/09/17	0	0.00	3	11.10	11.10	-3	6,305	-0.05%
2018/09/05	1	12.00	0	0.00	12.00	1	7,043	0.01%
2018/09/04	0	0.00	5	12.25	12.25	-5	7,066	-0.07%
2018/09/03	0	0.00	3	12.25	12.15	-3	7,120	-0.04%
2018/08/29	4	12.69	11	12.58	12.50	-7	7,424	-0.09%
2018/08/28	3	11.78	0	0.00	12.00	3	7,414	0.04%
2018/08/27	1	11.80	0	0.00	11.80	1	7,521	0.01%
2018/08/20	0	0.00	10	11.45	11.50	-10	8,245	-0.12%
2018/08/16	30	11.58	0	0.00	11.65	30	8,261	0.36%
2018/08/15	0	0.00	1	11.25	11.25	-1	8,223	-0.01%
2018/08/10	0	0.00	1	12.00	11.85	-1	8,134	-0.01%
2018/08/08	1	12.35	0	0.00	12.30	1	8,116	0.01%
2018/08/02	0	0.00	2	12.75	12.45	-2	8,037	-0.02%
2018/07/30	4	12.95	4	13.04	12.65	0	7,986	0.00%
2018/07/27	3	13.32	2	13.25	13.20	1	7,931	0.01%
2018/07/26	1	12.80	0	0.00	12.85	1	7,796	0.01%
2018/07/19	5	12.96	2	12.90	12.80	3	7,569	0.04%
2018/07/18	1	13.45	0	0.00	12.85	1	7,534	0.01%
2018/07/17	0	0.00	12	13.57	13.45	-12	7,463	-0.16%
2018/07/16	3	14.15	3	14.27	14.00	0	7,397	0.00%
2018/07/13	6	14.43	5	14.54	14.55	1	7,341	0.01%
2018/07/12	2	14.10	2	14.25	14.25	0	7,152	0.00%
2018/07/11	2	14.15	4	14.13	13.80	-2	7,075	-0.03%
2018/07/10	0	0.00	4	13.98	14.00	-4	6,986	-0.06%
2018/07/09	16	14.90	11	14.49	14.35	5	6,920	0.07%
2018/07/06	0	0.00	15	14.11	14.50	-15	6,700	-0.22%
2018/07/05	80	15.26	12	15.29	14.25	68	6,448	1.05%
2018/07/04	23	15.65	22	15.80	15.80	1	6,188	0.02%
2018/07/03	35	15.08	75	15.24	15.60	-40	5,462	-0.73%
2018/07/02	5	13.61	21	13.82	14.20	-16	4,598	-0.35%
2018/06/29	30	14.14	25	14.37	13.85	5	4,495	0.11%
2018/06/28	55	15.11	32	14.71	14.10	23	4,267	0.54%
2018/06/27	25	14.66	20	14.53	14.90	5	3,766	0.13%
2018/06/26	20	13.85	16	13.43	14.70	4	3,250	0.12%
2018/06/25	17	13.03	15	13.25	13.50	2	2,728	0.07%
2018/06/22	12	12.53	8	12.54	12.30	4	2,403	0.17%
2018/06/21	1	12.25	3	12.17	12.20	-2	2,202	-0.09%
2018/06/20	1	12.20	9	11.99	11.95	-8	2,185	-0.37%
2018/06/19	9	12.45	0	0.00	12.15	9	2,146	0.42%
2018/06/15	0	0.00	4	12.10	12.10	-4	2,053	-0.19%
2018/06/14	7	12.51	0	0.00	12.00	7	2,037	0.34%
2018/06/13	0	0.00	2	12.30	12.05	-2	1,961	-0.10%
2018/06/12	2	12.20	0	0.00	12.05	2	1,956	0.10%
2018/06/11	5	12.45	2	12.55	12.40	3	1,928	0.16%
2018/06/08	8	12.30	2	12.25	12.30	6	1,870	0.32%
2018/06/07	2	12.80	0	0.00	12.75	2	1,821	0.11%
2018/06/06	2	13.10	25	13.19	13.30	-23	1,737	-1.32%
2018/06/05	8	12.98	16	12.81	12.70	-8	1,502	-0.53%
2018/06/04	13	12.75	3	12.70	12.80	10	1,380	0.72%
2018/06/01	22	13.50	13	13.45	13.40	9	1,285	0.70%
2018/05/31	18	11.82	15	12.18	12.55	3	949	0.32%
2018/05/30	12	11.27	1	11.25	11.45	11	692	1.59%
2018/04/25	0.5	9.17	0	0.00	9.17	0.5	856	0.06%
2018/03/16	1	10.95	1	10.85	10.85	0	1,348	0.00%
2018/03/12	0	0.00	1	10.75	10.80	-1	1,353	-0.07%
2018/03/09	0	0.00	2	10.85	10.80	-2	1,379	-0.14%
2018/03/07	1	10.90	1	11.15	10.80	0	1,515	0.00%
2018/03/06	2	10.80	0	0.00	10.65	2	1,717	0.12%
2018/02/08	0	0.00	32	10.50	10.45	-32	1,885	-1.70%
2018/02/07	2	10.60	0	0.00	10.50	2	1,896	0.11%
2018/01/31	0	0.00	1	11.45	11.35	-1	1,962	-0.05%
2018/01/30	2	11.75	0	0.00	11.55	2	2,037	0.10%
2018/01/24	0	0.00	4	11.98	12.00	-4	2,011	-0.20%
2018/01/23	4	12.33	0	0.00	12.30	4	1,986	0.20%
2018/01/22	0	0.00	2	12.05	12.00	-2	1,925	-0.10%
2018/01/19	0	0.00	4	11.50	11.60	-4	1,909	-0.21%
2018/01/15	2	11.85	0	0.00	11.75	2	2,011	0.10%
2018/01/08	0	0.00	5	11.45	11.35	-5	1,966	-0.25%
2018/01/05	32	12.12	31	11.94	11.65	1	1,945	0.05%
2018/01/04	5	11.40	0	0.00	11.35	5	1,839	0.27%
2018/01/03	1	11.35	1	11.25	11.40	0	1,821	0.00%