中櫃 (2613)-永豐金券商分點個股進出

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

中櫃

(2613)

可現股當沖

股價
21.75
漲跌
▼0.65
漲幅
-2.90%
成交量
281張
產業
上市航運類股
180人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

中櫃 (2613)籌碼相關－永豐金券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金券商分點個股進出
永豐金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
2024/04/22	33	22.71	32	22.69	22.40	1	163	0.61%
2024/04/19	5	21.54	10	21.71	21.45	-5	146	-3.41%
2024/04/17	1	21.70	1	21.85	21.75	0	146	0.00%
2024/04/15	1	21.90	0	0.00	21.85	1	154	0.65%
2024/04/12	2	21.90	1	21.95	21.90	1	162	0.61%
2024/04/11	0	0.00	1	22.00	21.95	-1	192	-0.52%
2024/04/09	0	0.00	0	22.05	22.05	0	235	0.00%
2024/04/08	7	21.68	0	0.00	22.05	7	249	2.81%
2024/04/03	1	21.95	0	0.00	21.95	1	252	0.40%
2024/04/02	0	0.00	1	22.15	22.05	-1	258	-0.39%
2024/04/01	0	22.31	0	0.00	22.05	0	260	0.01%
2024/03/29	14.1	21.95	18	22.15	22.30	-3.9	265	-1.48%
2024/03/28	0	22.35	0	0.00	21.90	0	268	0.00%
2024/03/27	0	21.90	8	22.10	22.10	-8	276	-2.89%
2024/03/26	0	0.00	1	22.10	21.90	-1	287	-0.35%
2024/03/25	0	22.45	0	0.00	22.05	0	288	0.00%
2024/03/21	1	21.85	1	21.80	21.80	0	301	0.00%
2024/03/20	0	21.95	0	0.00	21.85	0	302	0.01%
2024/03/19	0.1	22.25	0	0.00	21.95	0.1	303	0.03%
2024/03/18	0	22.04	0	0.00	21.75	0	305	0.00%
2024/03/15	0	0.00	3	22.20	22.05	-3	306	-0.98%
2024/03/14	1	22.15	0	0.00	22.25	1	307	0.33%
2024/03/13	1	22.60	1	22.60	22.60	0	306	0.00%
2024/03/12	3	22.50	0	0.00	22.50	3	309	0.97%
2024/03/11	1	22.65	4	22.60	22.70	-3	326	-0.91%
2024/03/08	3	22.20	0	0.00	22.65	3	409	0.73%
2024/03/07	3	22.65	3	22.90	22.95	0	438	0.00%
2024/03/06	5	22.61	4	22.81	22.90	1	443	0.23%
2024/03/05	3	22.60	6	22.90	22.65	-3	441	-0.68%
2024/03/04	1	22.85	0	0.00	22.75	1	440	0.24%
2024/03/01	7	23.02	3	23.50	22.90	4	445	0.90%
2024/02/29	0	0.00	2	22.80	22.95	-2	438	-0.46%
2024/02/26	9	22.72	1	22.80	22.80	8	436	1.84%
2024/02/22	1	23.00	0	0.00	23.05	1	432	0.23%
2024/02/20	2	22.30	2	22.50	22.50	0	424	0.00%
2024/02/19	1	22.50	2	22.48	22.30	-1	424	-0.24%
2024/02/16	0	0.00	0.2	22.42	22.25	-0.2	424	-0.05%
2024/02/15	1	22.10	1.8	22.30	22.25	-0.8	423	-0.18%
2024/02/05	1	22.55	2	22.50	22.50	-1	423	-0.24%
2024/02/02	2	22.45	7	22.50	22.55	-5	422	-1.18%
2024/02/01	3	22.23	0	0.00	21.95	3	418	0.72%
2024/01/31	2	22.05	0	0.00	22.05	2	417	0.48%
2024/01/30	3	22.30	0	0.00	22.25	3	418	0.72%
2024/01/26	0	0.00	4	22.35	22.15	-4	420	-0.95%
2024/01/25	2	22.30	4	22.58	22.30	-2	420	-0.48%
2024/01/22	1	21.95	1	22.10	22.10	0	421	0.00%
2024/01/19	1	22.15	0	0.00	22.10	1	420	0.24%
2024/01/18	0	0.00	1	22.15	22.35	-1	419	-0.24%
2024/01/17	11	22.00	0	0.00	22.00	11	418	2.63%
2024/01/16	0	22.20	3	22.12	22.35	-3	417	-0.72%
2024/01/11	3	22.25	0	0.00	22.30	3	411	0.73%
2024/01/10	6	22.27	0.2	22.36	22.15	5.8	410	1.42%
2024/01/09	2	22.62	0	0.00	22.70	2	408	0.49%
2024/01/08	2.3	23.56	2	23.60	23.40	0.3	401	0.07%
2024/01/05	4	24.40	11	24.26	24.20	-7	393	-1.78%
2024/01/04	9	23.99	9	24.17	23.75	0	363	0.00%
2024/01/03	1	23.25	1	23.10	23.00	0	320	0.00%
2024/01/02	9	23.56	12	23.46	23.15	-3	319	-0.95%
2023/12/29	4	22.85	9	23.17	23.20	-5	304	-1.64%
2023/12/28	7	22.69	11	22.91	23.10	-4	299	-1.34%
2023/12/27	6	23.07	2	23.23	22.95	4	293	1.36%
2023/12/26	5	22.97	6	23.10	23.20	-1	291	-0.34%
2023/12/25	11	22.97	5	23.16	22.95	6	286	2.10%
2023/12/22	2	23.05	8	23.55	23.60	-6	277	-2.16%
2023/12/21	0	0.00	17.1	23.52	23.50	-17.1	268	-6.38%
2023/12/20	1	22.75	0	0.00	23.10	1	255	0.39%
2023/12/18	3.1	23.28	9.4	23.39	22.85	-6.3	249	-2.55%
2023/12/14	1.2	22.22	0	0.00	22.25	1.2	240	0.50%
2023/12/13	1	22.26	7	22.50	22.35	-6	240	-2.48%
2023/12/11	11	22.13	4	22.29	22.10	7	244	2.87%
2023/12/08	1	22.30	0	0.00	22.35	1	240	0.42%
2023/12/07	3	22.50	0	0.00	22.25	3	236	1.27%
2023/12/06	2	22.90	4	22.75	22.55	-2	229	-0.86%
2023/12/05	33.1	24.31	24	24.39	23.60	9.1	207	4.36%
2023/12/04	4	23.44	8	23.42	23.50	-4	118	-3.37%
2023/12/01	0	0.00	0.3	21.45	21.40	-0.3	83	-0.33%
2023/11/29	4	20.81	0	0.00	20.80	4	77	5.17%
2023/11/28	5	20.87	2	20.80	20.75	3	78	3.83%
2023/11/24	1	20.40	0	0.00	20.35	1	71	1.39%
2023/11/22	0	0.00	2	20.40	20.40	-2	71	-2.78%
2023/11/21	0	20.50	0	0.00	20.30	0	71	0.02%
2023/11/17	1	20.35	0	0.00	20.45	1	72	1.38%
2023/11/15	0	0.00	1	20.05	20.15	-1	76	-1.31%
2023/11/13	1	19.95	0	0.00	19.85	1	85	1.16%
2023/11/10	0.1	20.05	0	0.00	20.05	0.1	84	0.13%
2023/11/08	1	19.95	0	0.00	20.00	1	86	1.19%
2023/11/07	0.1	20.10	0	0.00	19.95	0.1	86	0.06%
2023/11/06	0	20.15	0	0.00	20.05	0	86	0.02%
2023/10/30	0	0.00	1	20.30	20.05	-1	83	-1.19%
2023/10/27	0.2	20.30	0	0.00	20.20	0.2	84	0.24%
2023/10/24	0	20.25	0	0.00	20.25	0	89	0.03%
2023/10/23	0	0.00	1	20.55	20.25	-1	89	-1.11%
2023/10/19	0.2	20.45	0	0.00	20.50	0.2	91	0.16%
2023/10/18	0	0.00	1	20.40	20.40	-1	92	-1.08%
2023/10/17	0	0.00	3	20.52	20.30	-3	93	-3.21%
2023/10/16	0.1	20.55	0	0.00	20.45	0.1	94	0.11%
2023/10/13	0	0.00	2	20.65	20.50	-2	96	-2.08%
2023/10/11	1	20.70	0	0.00	20.45	1	101	1.00%
2023/10/06	17	20.45	0	0.00	20.45	17	105	16.14%
2023/10/05	0.1	21.05	0	0.00	20.80	0.1	105	0.06%
2023/09/27	2	20.95	2	21.30	20.90	0	110	0.00%
2023/09/25	1	20.90	2	21.05	20.90	-1	118	-0.84%
2023/09/22	1	20.85	1	21.10	20.85	0	121	0.00%
2023/09/18	6	21.21	13	21.25	21.20	-7	119	-5.85%
2023/09/15	0	0.00	1	21.30	21.50	-1	119	-0.84%
2023/09/12	2	20.45	1	20.70	20.45	1	115	0.87%
2023/09/11	2	20.53	0	0.00	20.45	2	116	1.71%
2023/09/08	0	0.00	2	20.80	20.65	-2	118	-1.69%
2023/09/07	2	20.70	1	21.00	20.75	1	119	0.84%
2023/09/06	0	0.00	2	20.58	20.75	-2	119	-1.68%
2023/09/04	1	20.50	3	20.80	20.75	-2	123	-1.63%
2023/09/01	9	20.57	1	20.85	20.55	8	124	6.41%
2023/08/31	0	20.75	1	20.80	20.80	-1	125	-0.79%
2023/08/29	0	0.00	2	20.55	20.35	-2	129	-1.55%
2023/08/28	1	20.45	1	20.55	20.55	0	130	0.00%
2023/08/25	1	20.65	0	0.00	20.60	1	130	0.77%
2023/08/24	1	20.65	3	20.93	20.75	-2	131	-1.52%
2023/08/23	3	20.70	3	21.15	20.80	0	133	0.00%
2023/08/22	1	20.60	1	20.80	20.80	0	143	0.00%
2023/08/21	8	21.34	0	0.00	20.80	8	143	5.58%
2023/08/18	3	21.42	3	21.35	21.45	0	144	0.00%
2023/08/17	1	20.15	12	20.30	20.40	-11	135	-8.12%
2023/08/16	9	20.29	4	20.45	20.45	5	135	3.68%
2023/08/15	2	20.13	1	20.40	20.40	1	136	0.74%
2023/08/14	3	20.03	0	0.00	20.30	3	137	2.19%
2023/08/11	0	0.00	1	20.25	20.35	-1	137	-0.73%
2023/08/10	0	0.00	1	20.45	20.30	-1	140	-0.71%
2023/08/09	0	0.00	1	20.45	20.50	-1	140	-0.71%
2023/08/08	1	20.45	5	20.55	20.50	-4	142	-2.81%
2023/08/04	10	20.66	0	0.00	20.65	10	147	6.78%
2023/08/02	1	20.50	1	20.65	20.65	0	150	0.00%
2023/07/31	3	20.52	1	20.75	20.75	2	151	1.32%
2023/07/28	1	20.85	7	20.87	20.70	-6	152	-3.94%
2023/07/26	0	0.00	12	20.24	20.30	-12	150	-7.96%
2023/07/25	1	20.15	1	20.30	20.30	0	152	0.00%
2023/07/24	0	0.00	1	20.40	20.25	-1	151	-0.66%
2023/07/21	0	20.40	0	0.00	20.40	0	152	0.00%
2023/07/19	1	20.35	1	20.45	20.35	0	156	0.02%
2023/07/18	1	20.55	2	20.53	20.50	-1	161	-0.60%
2023/07/17	1	20.55	6	20.57	20.70	-5	162	-3.08%
2023/07/14	1	20.65	1	20.85	20.60	0	163	0.02%
2023/07/13	7	20.82	0	0.00	20.60	7	163	4.30%
2023/07/12	4	21.10	0	0.00	21.20	4	168	2.39%
2023/07/11	10	21.33	0	0.00	21.20	10	169	5.90%
2023/07/10	0	0.00	2	21.18	21.30	-2	172	-1.16%
2023/07/07	1	21.20	14	21.25	21.50	-13	173	-7.49%
2023/07/06	0	0.00	2	21.43	21.60	-2	173	-1.15%
2023/07/03	0	0.00	2	21.55	21.80	-2	175	-1.14%
2023/06/30	0	0.00	2	21.75	21.50	-2	170	-1.17%
2023/06/29	1.1	21.66	0	0.00	21.60	1.1	172	0.64%
2023/06/27	2	21.63	5	21.82	21.70	-3	174	-1.69%
2023/06/26	2	22.10	0	21.85	21.80	2	175	1.14%
2023/06/15	0	21.95	0	0.00	21.80	0	182	0.01%
2023/06/13	1	21.65	0	0.00	21.70	1	189	0.53%
2023/06/07	0	0.00	1	21.70	21.70	-1	227	-0.44%
2023/06/06	0	0.00	1	21.90	21.70	-1	239	-0.42%
2023/06/02	2	21.68	1	21.60	21.60	1	253	0.39%
2023/06/01	0	0.00	1	21.80	21.65	-1	265	-0.38%
2023/05/31	0	0.00	0	21.80	21.70	0	284	0.00%
2023/05/29	0	0.00	4	21.78	21.65	-4	331	-1.21%
2023/05/26	12	21.55	0	0.00	21.50	12	366	3.28%
2023/05/25	0	0.00	1	22.30	22.10	-1	397	-0.25%
2023/05/24	1	22.30	4	22.64	22.45	-3	402	-0.75%
2023/05/23	1	22.25	1	22.20	22.20	0	403	0.00%
2023/05/19	1	22.00	1	22.10	22.00	0	404	0.00%
2023/05/18	1	22.00	0	0.00	22.10	1	403	0.25%
2023/05/17	4	22.05	0	0.00	21.95	4	404	0.99%
2023/05/16	28	21.95	9	21.97	21.95	19	406	4.68%
2023/05/15	1	21.90	1	22.00	22.00	0	406	0.00%
2023/05/12	3	21.95	0	0.00	22.00	3	409	0.73%
2023/05/11	6	21.88	4	22.00	22.05	2	415	0.48%
2023/05/10	0	0.00	0	22.55	22.30	0	411	0.00%
2023/05/09	3.1	22.04	1	22.05	22.15	2.1	411	0.51%
2023/05/08	0	0.00	1	22.35	22.35	-1	410	-0.24%
2023/05/04	2.1	22.20	5	22.37	22.20	-3	423	-0.70%
2023/05/02	0.1	22.50	0	0.00	22.50	0.1	437	0.01%
2023/04/28	5	22.38	1	22.55	22.35	4	438	0.91%
2023/04/27	0	0.00	1	22.10	22.10	-1	438	-0.23%
2023/04/26	1	21.85	0	0.00	21.95	1	441	0.23%
2023/04/25	4	22.45	5	22.23	22.05	-1	443	-0.23%
2023/04/24	2	22.55	0	0.00	22.50	2	442	0.45%
2023/04/21	1	22.30	7	22.41	23.10	-6	443	-1.35%
2023/04/19	0	0.00	4	23.01	22.90	-4	442	-0.90%
2023/04/18	1	22.80	1	22.95	22.80	0	444	0.00%
2023/04/17	6	23.05	5	22.80	23.05	1	446	0.22%
2023/03/31	0.1	22.49	1	22.25	22.25	-0.9	512	-0.18%
2023/03/30	6	22.04	0	0.00	22.10	6	629	0.95%
2023/03/28	1	22.40	1	22.30	22.30	0	662	0.00%
2023/03/22	0	23.40	0	0.00	22.80	0	699	0.00%
2023/03/21	0	23.05	1	22.95	22.95	-1	708	-0.14%
2023/03/20	0	23.00	0.1	22.80	22.75	-0.1	712	-0.01%
2023/03/17	0	0.00	3	22.88	22.60	-3	717	-0.42%
2023/03/16	1	22.20	0	0.00	22.15	1	716	0.14%
2023/03/15	0	0.00	6	22.83	22.65	-6	718	-0.84%
2023/03/14	5	22.80	0	22.63	22.60	5	720	0.69%
2023/03/13	1	23.05	5.3	23.17	23.20	-4.3	717	-0.60%
2023/03/10	5	24.86	0	0.00	24.90	5	713	0.70%
2023/03/09	2	24.65	0	0.00	24.70	2	723	0.28%
2023/03/08	0	24.85	0	0.00	24.75	0	721	0.00%
2023/03/07	1	24.90	3	25.00	24.95	-2	720	-0.28%
2023/03/06	3.3	24.94	0	0.00	24.85	3.3	711	0.46%
2023/03/03	4	24.95	2	24.95	24.85	2	710	0.28%
2023/03/02	18	24.90	20	24.61	24.70	-2	696	-0.29%
2023/03/01	5	24.34	4	24.65	24.20	1	685	0.15%
2023/02/24	4.1	23.88	2	23.98	24.15	2.1	661	0.31%
2023/02/23	8	23.68	4	23.56	23.75	4	625	0.64%
2023/02/22	0	22.71	2	22.80	22.75	-2	596	-0.33%
2023/02/20	0	22.60	0	0.00	22.50	0	599	0.00%
2023/02/15	0	22.50	0	0.00	22.35	0	630	0.00%
2023/02/14	0	0.00	0.1	22.60	22.65	-0.1	633	-0.02%
2023/02/13	0	22.25	0	22.30	22.30	0	640	0.00%
2023/02/09	2	22.80	1.1	22.80	22.50	0.9	656	0.14%
2023/02/06	0	0.00	9	22.70	22.40	-9	709	-1.27%
2023/02/03	0	22.80	0	0.00	22.75	0	721	0.00%
2023/02/02	0	0.00	5	22.50	22.60	-5	719	-0.69%
2023/02/01	0	0.00	0.2	22.45	22.25	-0.2	724	-0.02%
2023/01/30	0	21.60	0	0.00	21.60	0	722	0.00%
2023/01/17	0	21.80	0	0.00	21.55	0	731	0.00%
2023/01/13	1	21.30	1	21.60	21.60	0	737	0.00%
2023/01/12	5	21.40	0	0.00	21.40	5	745	0.67%
2023/01/06	0	0.00	4	21.90	21.75	-4	764	-0.52%
2023/01/05	4	22.05	0	0.00	22.00	4	789	0.51%
2023/01/03	2	21.90	0	0.00	21.95	2	827	0.24%
2022/12/30	1	22.45	0	0.00	22.65	1	823	0.12%
2022/12/29	0	22.55	2	22.55	22.35	-2	823	-0.24%
2022/12/28	0	0.00	5	22.81	22.65	-5	826	-0.60%
2022/12/27	7	23.11	4	23.50	23.00	3	832	0.36%
2022/12/23	3	22.65	4	22.85	23.00	-1	826	-0.12%
2022/12/22	31	24.87	28	24.74	23.35	3	818	0.37%
2022/12/21	1	21.95	3	22.75	22.85	-2	719	-0.28%
2022/12/20	7	22.78	8	22.28	21.80	-1	724	-0.14%
2022/12/19	2	22.75	0	0.00	22.30	2	717	0.28%
2022/12/16	8	23.01	11	22.89	22.65	-3	731	-0.41%
2022/12/15	1	22.80	0	0.00	23.00	1	721	0.14%
2022/12/13	1	22.25	3	22.97	23.00	-2	739	-0.27%
2022/12/12	6	22.05	0	22.50	22.20	6	747	0.80%
2022/12/07	1	22.50	1	22.25	22.25	0	867	0.00%
2022/12/06	4.2	22.50	4	22.50	22.25	0.2	912	0.02%
2022/12/05	2	22.70	2	22.95	22.95	0	947	0.00%
2022/12/02	6	22.50	1	22.75	22.60	5	948	0.53%
2022/12/01	6.2	23.03	14	23.39	22.75	-7.9	953	-0.82%
2022/11/30	2	22.28	0	0.00	22.30	2	932	0.21%
2022/11/29	0	0.00	1	21.70	21.90	-1	925	-0.11%
2022/11/25	1	21.95	3	22.12	21.70	-2	931	-0.21%
2022/11/24	5	21.50	0	0.00	21.75	5	924	0.54%
2022/11/23	2	21.65	1	21.75	21.80	1	922	0.11%
2022/11/22	0	21.00	0	21.35	20.95	0	919	0.00%
2022/11/21	0	22.00	2	21.20	21.10	-2	918	-0.22%
2022/11/18	3	21.22	5	21.25	21.05	-2	918	-0.22%
2022/11/16	4	21.50	3	21.45	21.55	1	907	0.11%
2022/11/15	0	0.00	1	22.00	21.90	-1	902	-0.11%
2022/11/14	3	21.95	2	22.05	22.10	1	896	0.11%
2022/11/11	4	21.70	2	21.78	21.65	2	894	0.22%
2022/11/08	4	21.90	1	22.20	22.05	3	880	0.34%
2022/11/07	6	22.08	8	22.15	21.80	-2	871	-0.23%
2022/11/03	0	20.95	0	0.00	21.25	0	853	0.00%
2022/11/02	1	21.00	1	21.15	20.70	0	845	0.00%
2022/11/01	2	20.25	3	20.52	20.35	-1	813	-0.12%
2022/10/31	3	20.07	8	20.12	20.00	-5	808	-0.62%
2022/10/28	10	20.27	6	20.08	19.80	4	807	0.50%
2022/10/27	4	20.80	3	20.45	20.85	1	811	0.12%
2022/10/26	6	20.15	2	20.20	20.20	4	814	0.49%
2022/10/25	6	20.88	3	21.02	20.60	3	814	0.37%
2022/10/24	0	0.00	4	21.33	21.05	-4	809	-0.49%
2022/10/21	5.1	20.64	2	20.75	20.50	3.1	808	0.38%
2022/10/20	4.1	20.46	2.1	20.85	20.80	2	807	0.25%
2022/10/19	4	21.70	8	21.95	21.40	-4	802	-0.50%
2022/10/18	5	21.96	0	0.00	21.65	5	794	0.63%
2022/10/17	0	0.00	5	21.18	21.80	-5	798	-0.63%
2022/10/14	0	0.00	1	22.15	22.05	-1	817	-0.12%
2022/10/13	6	20.85	6	21.08	21.00	0	813	0.00%
2022/10/12	4	23.00	6	23.40	22.90	-2	795	-0.25%
2022/10/11	8	24.08	0	0.00	23.55	8	784	1.02%
2022/10/07	1	26.35	2	26.45	26.15	-1	762	-0.13%
2022/10/06	0	0.00	5.1	26.19	26.40	-5.1	760	-0.67%
2022/10/05	4	26.55	3	26.93	26.55	1	762	0.13%
2022/10/04	8.1	27.12	4	26.75	27.20	4.1	761	0.54%
2022/10/03	4	27.50	10	27.31	26.70	-6	755	-0.79%
2022/09/30	6	26.86	0	0.00	27.30	6	750	0.80%
2022/09/29	0	0.00	4	26.68	27.05	-4	749	-0.53%
2022/09/28	19	26.21	14	26.49	25.70	5	745	0.67%
2022/09/27	1	27.65	6	27.36	27.25	-5	740	-0.68%
2022/09/26	9	28.03	9.1	28.15	27.85	-0.1	731	-0.01%
2022/09/23	7	29.49	5	29.69	29.70	2	738	0.27%
2022/09/22	0	0.00	4.9	29.99	29.70	-4.9	726	-0.67%
2022/09/21	3	30.15	0.2	30.41	29.40	2.8	723	0.38%
2022/09/20	3	29.87	3	30.03	29.85	0	712	0.00%
2022/09/19	6	29.48	5	29.69	29.40	1	725	0.14%
2022/09/16	6	29.65	11	29.96	30.15	-5	727	-0.69%
2022/09/15	14	30.13	10	29.25	29.90	4	710	0.56%
2022/09/14	12	28.18	8.9	28.63	28.55	3.1	652	0.48%
2022/09/13	4.1	27.30	5.1	27.34	28.30	-1	650	-0.15%
2022/09/12	19	27.17	34	26.71	27.25	-15	618	-2.42%
2022/09/08	4	24.95	0	0.00	24.80	4	597	0.67%
2022/09/07	2	24.78	8	24.69	25.00	-6	611	-0.98%
2022/09/06	14	25.04	0	0.00	24.65	14	608	2.30%
2022/09/05	4	24.55	3	24.75	24.60	1	625	0.16%
2022/09/02	4	24.85	3.7	24.48	24.25	0.3	638	0.05%
2022/09/01	7	24.90	8	25.07	25.15	-1	641	-0.16%
2022/08/31	0	0.00	4	25.39	25.45	-4	653	-0.61%
2022/08/30	1	25.15	0	0.00	25.30	1	659	0.15%
2022/08/29	1	25.10	4	25.13	25.15	-3	666	-0.45%
2022/08/25	2	26.35	0	0.00	26.35	2	684	0.29%
2022/08/24	1	26.05	0.1	26.17	26.05	0.9	697	0.12%
2022/08/23	4	26.15	0	26.70	26.05	4	712	0.56%
2022/08/22	1	26.30	0	0.00	26.35	1	725	0.14%
2022/08/18	4	26.75	5	26.93	26.80	-1	740	-0.14%
2022/08/17	1	27.10	3	26.75	26.75	-2	754	-0.27%
2022/08/16	2	26.48	0	0.00	26.40	2	779	0.26%
2022/08/15	0	0.00	3	26.48	26.40	-3	847	-0.35%
2022/08/10	3	26.05	0	0.00	26.30	3	902	0.33%
2022/08/09	1	25.85	2	26.13	26.20	-1	922	-0.11%
2022/08/08	1	25.65	2.1	25.80	25.85	-1	949	-0.11%
2022/08/05	4	26.30	5	26.40	26.35	-1	974	-0.10%
2022/08/04	5	25.15	6	25.41	25.80	-1	1,012	-0.10%
2022/08/03	3	25.57	1	25.60	25.45	2	1,035	0.19%
2022/08/02	1	26.50	2	26.50	26.50	-1	1,121	-0.09%
2022/08/01	7	27.45	3	27.35	27.70	4	1,252	0.32%
2022/07/29	5	27.10	5	27.31	27.20	0	1,322	0.00%
2022/07/28	4	26.80	7	26.82	26.70	-3	1,663	-0.18%
2022/07/27	8.1	27.01	8	27.27	27.15	0.1	2,103	0.00%
2022/07/26	7	27.31	3	27.25	27.00	4	2,127	0.19%
2022/07/25	0	0.00	1	27.75	27.85	-1	2,238	-0.04%
2022/07/22	1	27.80	1	28.25	28.35	0	2,285	0.00%
2022/07/21	7	28.14	5	28.06	28.10	2	2,410	0.08%
2022/07/20	1	27.95	1	27.80	27.65	0	2,609	0.00%
2022/07/19	4	27.64	7	27.83	27.90	-3	3,056	-0.10%
2022/07/18	1	27.15	1	27.25	27.35	0	3,355	0.00%
2022/07/15	5	26.89	5	27.22	26.85	0	3,392	0.00%
2022/07/14	3	27.42	3	27.38	27.50	0	3,558	0.00%
2022/07/13	4	27.21	1	27.35	27.15	3	3,598	0.08%
2022/07/12	6	26.57	6	26.48	26.35	0	3,622	0.00%
2022/07/11	0	0.00	1	27.60	27.85	-1	3,671	-0.03%
2022/07/08	4	27.81	5	27.81	27.65	-1	3,807	-0.03%
2022/07/07	9	26.89	14	27.01	27.35	-5	3,839	-0.13%
2022/07/06	9	26.93	7	27.08	26.75	2	3,910	0.05%
2022/07/05	1	27.45	0	0.00	27.55	1	3,974	0.03%
2022/07/04	9	26.63	11	26.62	26.90	-2	4,131	-0.05%
2022/07/01	21	26.69	18	26.87	26.00	3	4,343	0.07%
2022/06/30	7	27.59	8	27.74	27.65	-1	4,739	-0.02%
2022/06/29	4.2	28.29	1	28.55	28.45	3.2	4,824	0.07%
2022/06/28	0	0.00	8	28.83	29.15	-8	4,828	-0.17%
2022/06/27	7	29.93	5	29.67	29.60	2	4,835	0.04%
2022/06/24	9	28.46	5	28.63	28.20	4	4,832	0.08%
2022/06/23	5	28.18	5.1	27.90	28.10	-0.1	4,836	0.00%
2022/06/22	6.1	29.01	8	29.14	28.70	-2	4,848	-0.04%
2022/06/21	7	30.29	2	30.10	30.25	5	4,853	0.10%
2022/06/20	7	29.42	8	29.17	28.75	-1	4,860	-0.02%
2022/06/17	4	30.65	7	30.92	30.55	-3	4,868	-0.06%
2022/06/16	5	31.34	3	32.15	31.00	2	4,892	0.04%
2022/06/15	5	32.63	2	32.78	32.55	3	4,915	0.06%
2022/06/14	4	31.70	7	31.98	32.50	-3	4,964	-0.06%
2022/06/13	4	32.79	1	32.55	32.30	3	5,029	0.06%
2022/06/10	5	34.40	1	34.55	34.40	4	5,114	0.08%
2022/06/09	3	35.43	4	35.51	34.90	-1	5,201	-0.02%
2022/06/08	4	35.88	2	35.90	35.65	2	5,377	0.04%
2022/06/07	0	0.00	1.1	36.09	35.80	-1.1	5,731	-0.02%
2022/06/06	2	36.13	3	36.27	35.85	-1	5,769	-0.02%
2022/06/02	0	0.00	2	36.20	35.75	-2	5,888	-0.03%
2022/06/01	8	36.21	1	36.75	36.00	7	6,089	0.11%
2022/05/31	1	36.65	0	0.00	36.30	1	6,540	0.02%
2022/05/30	1	36.10	3	36.32	36.30	-2	6,904	-0.03%
2022/05/26	3	35.98	1.1	36.02	36.00	1.9	7,049	0.03%
2022/05/25	2	36.43	2	36.38	36.20	0	7,485	0.00%
2022/05/24	2.1	36.56	5	36.74	36.15	-2.9	7,526	-0.04%
2022/05/23	11	37.20	5	37.02	36.70	6	7,557	0.08%
2022/05/20	3	35.87	3	35.95	35.60	0	7,631	0.00%
2022/05/19	1	34.20	1	34.45	35.70	0	7,666	0.00%
2022/05/18	2	35.80	1	35.65	35.60	1	7,705	0.01%
2022/05/17	2	35.28	1	35.40	35.25	1	7,690	0.01%
2022/05/16	9	36.03	9	35.82	36.00	0	7,668	0.00%
2022/05/13	3	36.22	1	36.40	36.25	2	7,640	0.03%
2022/05/12	2	36.70	7.4	37.28	35.65	-5.4	7,615	-0.07%
2022/05/11	4	37.21	1	37.40	36.95	3	7,567	0.04%
2022/05/10	60	37.68	56	37.43	37.50	4	7,538	0.05%
2022/05/09	45	37.75	41	37.30	37.10	4	7,443	0.05%
2022/05/06	3	37.98	3	38.32	38.40	0	7,307	0.00%
2022/05/05	54.4	39.71	51	39.31	39.30	3.4	7,233	0.05%
2022/05/04	297	40.66	307.3	40.65	40.70	-10.3	6,889	-0.15%	大買/大賣/
2022/05/03	17	36.86	18	37.11	37.00	-1	6,444	-0.02%
2022/04/29	14	37.78	23	38.29	37.00	-9	6,418	-0.14%
2022/04/28	13	36.51	4	36.91	36.45	9	6,306	0.14%
2022/04/27	17.5	37.09	16	37.28	36.50	1.5	6,257	0.02%
2022/04/26	48.5	38.00	52	38.20	37.80	-3.5	6,124	-0.06%
2022/04/25	66.1	40.08	57	40.88	37.95	9.1	5,900	0.15%
2022/04/22	15	39.18	18.5	41.02	42.00	-3.5	5,449	-0.06%
2022/04/21	6.2	38.36	8.3	38.42	38.20	-2.2	5,144	-0.04%
2022/04/20	10	38.74	23	38.55	37.85	-13	5,103	-0.25%
2022/04/19	3	37.18	2	38.15	37.00	1	4,943	0.02%
2022/04/18	4	36.99	2	37.33	36.90	2	4,903	0.04%
2022/04/15	8	38.04	7	38.50	37.80	1	4,873	0.02%
2022/04/14	20	38.88	18.3	39.10	38.15	1.7	4,818	0.03%
2022/04/13	7.1	37.55	7	37.45	37.45	0.1	4,678	0.00%
2022/04/12	2	37.65	5	37.99	37.10	-3	4,636	-0.06%
2022/04/11	5	37.55	6.1	36.88	37.15	-1.1	4,558	-0.02%
2022/04/08	11.1	38.74	17	38.93	38.50	-5.9	4,486	-0.13%
2022/04/07	25.8	39.66	23	39.60	36.90	2.8	4,316	0.06%
2022/04/06	103.3	39.51	79.1	38.61	40.95	24.2	4,090	0.59%	大買/
2022/04/01	1	35.75	5.2	35.83	37.50	-4.2	3,677	-0.11%
2022/03/31	1	34.05	1	34.35	34.10	0	3,583	0.00%
2022/03/30	4	34.21	3.1	34.44	34.70	0.9	3,570	0.03%
2022/03/29	1	34.75	2	35.15	34.30	-1	3,554	-0.03%
2022/03/28	6	34.62	4	34.64	34.50	2	3,537	0.06%
2022/03/25	3	34.50	53	34.33	34.30	-50	3,514	-1.42%
2022/03/24	2	35.63	6	35.62	35.55	-4	3,491	-0.11%
2022/03/23	53	37.40	4	37.08	36.45	49	3,468	1.41%
2022/03/22	6	36.90	3	36.85	36.50	3	3,438	0.09%
2022/03/21	4	36.75	11.1	36.88	37.05	-7.1	3,414	-0.21%
2022/03/18	8.1	36.36	7	35.90	36.85	1.1	3,374	0.03%
2022/03/17	5.1	36.26	9.1	36.52	36.50	-4	3,335	-0.12%
2022/03/16	14	35.83	9	35.79	35.40	5	3,278	0.15%
2022/03/15	14	37.30	15.1	36.96	36.60	-1.1	3,195	-0.03%
2022/03/14	6	40.17	5.2	39.98	38.75	0.8	3,103	0.03%
2022/03/11	16	40.83	15.2	40.62	39.50	0.9	3,010	0.03%
2022/03/10	504.2	43.20	558.1	42.80	42.00	-53.9	2,826	-1.91%	大買/大賣/
2022/03/09	14	38.62	4.2	38.73	39.35	9.8	2,470	0.40%
2022/03/08	23.2	39.65	9.2	38.33	35.80	14	2,436	0.57%
2022/03/07	43	39.50	42.1	39.73	39.55	1	2,305	0.04%
2022/03/04	118.3	40.00	28.1	40.05	39.40	90.2	2,098	4.30%	大買/
2022/03/03	50.1	37.91	55.1	37.80	38.55	-5	1,639	-0.30%
2022/03/02	1	32.35	2.1	35.01	35.05	-1.1	1,266	-0.09%
2022/03/01	15.2	31.70	10.1	31.11	31.90	5.1	1,178	0.43%
2022/02/25	21.2	33.64	185	34.39	32.05	-163.9	1,103	-14.85%	大賣/鉅額交易
2022/02/24	176	32.05	4.3	32.05	32.05	171.7	654	26.23%	大買/鉅額交易
2022/02/23	4	28.18	2	27.95	29.15	2	597	0.33%
2022/02/22	40.3	28.28	104	28.73	26.50	-63.7	546	-11.66%	大賣/
2022/02/21	84	29.21	2	28.10	29.30	82	403	20.31%
2022/02/18	37	26.65	37	26.65	26.65	0	355	0.00%
2022/02/08	0.1	25.00	0	0.00	24.70	0.1	350	0.03%
2022/02/07	0	0.00	0.2	23.25	24.30	-0.2	354	-0.05%
2022/01/26	11	23.10	0	0.00	23.10	11	372	2.95%
2022/01/25	11	22.85	0	0.00	22.85	11	381	2.88%
2022/01/24	1.2	23.13	0.1	23.00	23.15	1	384	0.27%
2022/01/21	1	23.50	1	23.60	23.60	0	393	0.00%
2022/01/20	0	0.00	7	24.40	24.40	-7	393	-1.78%
2022/01/19	0	0.00	11	24.35	24.35	-11	397	-2.76%
2022/01/18	0	0.00	11	24.50	24.50	-11	403	-2.73%
2022/01/14	1	24.20	1	24.40	24.00	0	425	0.00%
2022/01/13	11	24.80	0	0.00	24.80	11	422	2.60%
2022/01/12	0	0.00	1	24.70	24.70	-1	425	-0.23%
2022/01/11	1	25.60	0	0.00	25.60	1	424	0.24%
2022/01/10	1	25.50	0	0.00	25.60	1	435	0.23%
2022/01/03	1	26.00	0	0.00	25.95	1	482	0.21%
2021/12/30	0	0.00	2	26.20	26.40	-2	510	-0.39%
2021/12/29	0	0.00	11	26.40	26.40	-11	517	-2.12%
2021/12/27	11	26.35	0	0.00	26.35	11	554	1.98%
2021/12/21	1	25.85	1	26.05	26.40	0	619	0.00%
2021/12/20	0	0.00	11	26.25	26.25	-11	621	-1.77%
2021/12/17	0	0.00	1	26.30	26.15	-1	635	-0.16%
2021/12/16	1	26.25	0	0.00	26.05	1	644	0.16%
2021/12/09	0	0.00	1	27.75	27.50	-1	681	-0.15%
2021/12/08	1.1	27.70	0	0.00	27.30	1.1	696	0.16%
2021/12/07	0	0.00	2	27.40	27.10	-2	696	-0.29%
2021/12/03	0	0.00	1	26.70	26.70	-1	706	-0.14%
2021/12/02	1	27.10	0	0.00	26.70	1	735	0.14%
2021/11/30	1	25.85	0	0.00	25.85	1	759	0.13%
2021/11/29	10	25.35	0	0.00	25.35	10	777	1.29%
2021/11/24	1	26.50	0	26.70	26.75	1	818	0.12%
2021/11/22	0	0.00	0.1	26.80	26.70	-0.1	860	-0.01%
2021/11/16	11	27.50	1	27.65	27.50	10	1,177	0.85%
2021/11/11	0	27.10	1	27.40	26.85	-1	1,325	-0.07%
2021/11/09	1.1	27.21	1	27.25	27.40	0.1	1,346	0.01%
2021/11/08	1	27.59	10	27.55	27.55	-9	1,360	-0.66%
2021/11/05	0	0.00	2	26.48	26.70	-2	1,375	-0.15%
2021/11/04	0.1	26.80	0	0.00	26.80	0.1	1,398	0.00%
2021/11/03	6	27.59	7	26.97	27.00	-1	1,467	-0.07%
2021/11/02	1	26.75	11	26.20	26.20	-10	1,493	-0.67%
2021/10/27	13	25.79	0	0.00	25.80	13	1,543	0.84%
2021/10/25	0	0.00	1	26.35	26.95	-1	1,641	-0.06%
2021/10/19	0	0.00	5	27.20	27.20	-5	1,750	-0.29%
2021/10/18	0	0.00	10	26.50	26.50	-10	1,805	-0.55%
2021/10/15	1	26.80	10	26.75	26.75	-9	1,844	-0.49%
2021/10/13	0	0.00	1	26.50	26.65	-1	1,918	-0.05%
2021/10/12	6	26.50	0	0.00	26.50	6	2,133	0.28%
2021/10/08	10	28.65	2	28.30	28.65	8	2,206	0.36%
2021/10/07	11	29.01	1	28.85	29.00	10	2,276	0.44%
2021/10/04	1	28.00	0	0.00	27.00	1	2,360	0.04%
2021/09/29	1	29.50	2	29.85	29.60	-1	2,403	-0.04%
2021/09/27	0	0.00	4	30.70	30.70	-4	2,466	-0.16%
2021/09/23	2	30.75	1	30.85	30.80	1	2,624	0.04%
2021/09/22	0	0.00	4	29.60	29.60	-4	2,794	-0.14%
2021/09/17	1	30.80	4	30.95	30.95	-3	3,124	-0.10%
2021/09/15	0	0.00	5	31.30	30.95	-5	4,212	-0.12%
2021/09/14	5	31.50	2	31.10	30.75	3	4,429	0.07%
2021/09/13	4.1	31.61	0	0.00	31.60	4.1	4,823	0.09%
2021/09/10	4	31.85	0	0.00	31.85	4	4,950	0.08%
2021/09/09	4	31.10	0	0.00	31.10	4	5,268	0.08%
2021/09/08	0	0.00	0.1	31.25	31.45	-0.1	5,747	0.00%
2021/09/07	4	31.74	8	31.22	31.10	-4	6,355	-0.06%
2021/09/06	0	0.00	6	30.57	30.15	-6	6,548	-0.09%
2021/09/03	1	31.70	4	31.80	31.80	-3	6,577	-0.05%
2021/09/02	1	33.50	5	32.92	32.85	-4	6,576	-0.06%
2021/09/01	1	32.75	4	32.80	32.80	-3	6,569	-0.05%
2021/08/31	0	34.45	1	34.35	33.75	-1	6,585	-0.01%
2021/08/30	0	0.00	2	34.35	34.00	-2	6,738	-0.03%
2021/08/27	4	34.00	1	35.10	34.00	3	6,743	0.04%
2021/08/26	1	34.85	0	0.00	35.05	1	6,770	0.01%
2021/08/25	4	35.85	0	0.00	35.85	4	6,824	0.06%
2021/08/24	23	36.35	11	37.53	35.25	12	6,827	0.18%
2021/08/23	78	35.80	77	35.80	35.80	1	6,686	0.01%
2021/08/19	9	32.61	4	34.50	31.50	5	6,721	0.07%
2021/08/18	1	31.80	0	0.00	33.30	1	6,744	0.01%
2021/08/17	1	32.15	4	31.71	30.30	-3	6,846	-0.04%
2021/08/16	0	0.00	1	31.00	30.90	-1	6,937	-0.01%
2021/08/09	3	35.60	4	35.70	33.95	-1	7,066	-0.01%
2021/08/06	2	34.73	1	35.30	33.80	1	7,030	0.01%
2021/07/29	0	0.00	4	34.85	36.80	-4	7,402	-0.05%
2021/07/28	0	0.00	1	33.10	33.75	-1	7,805	-0.01%
2021/07/27	7	35.00	7	34.80	34.25	0	8,339	0.00%
2021/07/26	0	0.00	6	36.65	35.80	-6	8,435	-0.07%
2021/07/23	0	0.00	5	37.69	37.75	-5	8,445	-0.06%
2021/07/22	4	36.50	4	35.74	36.40	0	8,456	0.00%
2021/07/20	0	0.00	1	38.00	37.75	-1	8,514	-0.01%
2021/07/19	5	39.40	3	39.65	39.65	2	8,564	0.02%
2021/07/16	9	42.55	18	42.39	39.35	-9	8,761	-0.10%
2021/07/15	10	40.70	3	40.80	41.25	7	8,682	0.08%
2021/07/14	5	37.67	6.1	37.80	37.50	-1.1	8,757	-0.01%
2021/07/13	1	44.35	2	42.10	39.55	-1	8,797	-0.01%
2021/07/09	3	45.40	2	45.60	44.70	1	8,745	0.01%
2021/07/08	2	44.80	0	0.00	45.25	2	8,739	0.02%
2021/07/07	0	0.00	1	44.35	43.15	-1	8,817	-0.01%
2021/07/06	0.2	45.80	1	46.00	45.75	-0.8	8,806	-0.01%
2021/07/05	0	0.00	9	46.22	45.50	-9	8,787	-0.10%
2021/07/02	3	46.50	9	47.39	46.50	-6	8,750	-0.07%
2021/07/01	3	49.13	0	0.00	48.40	3	8,723	0.03%
2021/06/30	1.1	46.17	4	45.50	49.90	-2.9	8,659	-0.03%
2021/06/29	8.1	51.20	9	47.96	49.00	-0.9	8,564	-0.01%
2021/06/28	18	48.18	15	50.45	51.20	3	8,402	0.04%
2021/06/25	22	44.88	15	44.42	46.55	7	8,084	0.09%
2021/06/24	110	42.03	103	42.09	42.35	7	7,618	0.09%	大買/大賣/
2021/06/23	11	39.63	8.1	40.45	38.50	2.9	7,060	0.04%
2021/06/22	26	42.19	11.4	41.95	42.75	14.6	6,842	0.21%
2021/06/21	2	38.10	343	37.36	38.90	-341	6,452	-5.28%	大賣/鉅額交易
2021/06/18	354.4	35.32	71	35.00	35.40	283.4	6,385	4.44%	大買/鉅額交易
2021/06/17	733	32.19	735	32.19	32.20	-2	6,089	-0.03%	大買/大賣/
2021/06/16	452	31.56	375	31.55	29.30	77	5,619	1.37%	大買/大賣/
2021/06/15	202	29.32	246	29.09	29.35	-44	5,000	-0.88%	大買/大賣/
2021/06/09	20	26.65	0	0.00	26.20	20	4,715	0.42%
2021/06/07	26	28.28	18	28.24	26.95	8	4,670	0.17%
2021/06/04	0	0.00	5	27.00	27.00	-5	4,496	-0.11%
2021/06/02	32	27.64	31	28.18	27.60	1	4,440	0.02%
2021/06/01	0	0.00	1	26.85	27.60	-1	4,356	-0.02%
2021/05/31	30	26.95	0.1	27.75	26.70	29.9	4,314	0.69%
2021/05/28	5	27.75	0	0.00	27.75	5	4,269	0.12%
2021/05/27	5	28.40	7	28.29	27.70	-2	4,210	-0.05%
2021/05/26	1	28.30	0	0.00	27.25	1	4,130	0.02%
2021/05/25	3	27.60	6	27.08	27.00	-3	4,029	-0.07%
2021/05/24	59	26.00	59	25.90	26.00	0	3,873	0.00%
2021/05/21	7	23.83	8	23.57	23.65	-1	3,756	-0.03%
2021/05/20	7	23.02	5	23.45	22.35	2	3,698	0.05%
2021/05/19	5	23.15	5	22.00	23.45	0	3,632	0.00%
2021/05/18	3	21.33	7	20.53	21.35	-4	3,597	-0.11%
2021/05/17	0	0.00	5	19.99	19.45	-5	3,581	-0.14%
2021/05/14	1	22.10	18	22.21	21.60	-17	3,546	-0.48%
2021/05/13	0	0.00	1	22.95	22.95	-1	3,507	-0.03%
2021/05/12	1	25.45	0	0.00	25.45	1	3,464	0.03%
2021/05/11	7	28.81	3	29.40	28.25	4	3,438	0.12%
2021/05/10	14	30.99	3	31.00	30.95	11	3,341	0.33%
2021/05/07	7	29.24	0	0.00	29.40	7	3,173	0.22%
2021/05/06	5	28.50	1	30.30	28.50	4	3,108	0.13%
2021/05/05	74	29.15	88	29.65	29.10	-14	2,986	-0.47%
2021/05/04	24	29.66	23	29.64	30.60	1	2,532	0.04%
2021/05/03	24	27.23	13	27.24	27.85	11	1,968	0.56%
2021/04/29	0	0.00	5	25.35	25.35	-5	1,848	-0.27%
2021/04/28	7	25.61	16	25.06	25.05	-9	1,829	-0.49%
2021/04/27	2.1	27.46	2	26.85	26.25	0.1	1,788	0.01%
2021/04/26	3	27.40	1	27.25	26.95	2	1,724	0.12%
2021/04/23	6	25.50	0	0.00	25.50	6	1,645	0.36%
2021/04/22	21	29.07	5.3	28.78	27.90	15.7	1,582	0.99%
2021/04/21	11	26.45	1	27.05	27.05	10	1,344	0.74%
2021/04/20	2.3	24.63	1	23.05	24.60	1.3	1,210	0.11%
2021/04/19	17	22.92	18.1	23.44	24.00	-1.1	1,063	-0.11%
2021/04/16	0	0.00	1	21.30	21.85	-1	956	-0.10%
2021/04/15	1	21.00	0	0.00	20.80	1	920	0.11%
2021/04/14	0	0.00	6	21.26	20.80	-6	950	-0.63%
2021/04/13	18.2	21.82	16	22.25	20.90	2.2	953	0.23%
2021/04/09	2.4	20.43	0	0.00	20.30	2.4	928	0.25%
2021/03/31	1	20.75	0	0.00	20.65	1	1,347	0.07%
2021/03/25	0	0.00	3	19.40	19.10	-3	1,438	-0.21%
2021/03/24	0	0.00	0.1	19.90	19.90	-0.1	1,501	-0.01%
2021/03/23	1	20.55	8	20.38	20.35	-7	1,504	-0.47%
2021/03/22	0.1	19.00	0.9	20.00	20.00	-0.8	1,449	-0.05%
2021/03/03	0.5	18.80	0	0.00	18.15	0.5	1,735	0.03%
2021/02/26	0	0.00	6	18.00	18.15	-6	1,800	-0.33%
2021/02/05	2	16.45	0	0.00	16.60	2	1,971	0.10%
2021/01/18	0	0.00	2	17.75	18.35	-2	2,015	-0.10%
2021/01/13	8	19.37	4	19.29	19.35	4	1,957	0.20%
2021/01/12	5	19.72	6	19.38	19.35	-1	1,947	-0.05%
2021/01/08	2	20.55	3	20.70	20.50	-1	1,917	-0.05%
2021/01/07	3	20.95	0	0.00	20.45	3	1,901	0.16%
2021/01/06	9	21.78	3	22.27	21.25	6	1,865	0.32%
2021/01/05	1	23.05	3	23.15	22.60	-2	1,839	-0.11%
2021/01/04	2	23.10	2	23.95	23.60	0	1,801	0.00%
2020/12/31	3	22.90	3	23.00	22.90	0	1,725	0.00%
2020/12/30	3	22.03	1	22.10	22.00	2	1,661	0.12%
2020/12/29	10	23.80	24	23.73	23.15	-14	1,619	-0.86%
2020/12/28	17	22.45	20	22.40	22.45	-3	1,387	-0.22%
2020/12/25	2	20.20	0	0.00	20.45	2	1,287	0.16%
2020/12/24	1	19.75	0	0.00	19.60	1	1,244	0.08%
2020/12/22	8	21.18	0	0.00	19.95	8	1,218	0.66%
2020/12/21	8	21.58	6	21.33	21.25	2	1,165	0.17%
2020/12/18	1	20.85	6	20.70	20.75	-5	1,040	-0.48%
2020/12/17	0	0.00	4	20.33	20.05	-4	967	-0.41%
2020/12/16	8	20.01	0	0.00	20.00	8	947	0.84%
2020/12/15	14	20.94	9	20.97	20.20	5	925	0.54%
2020/12/14	0	0.00	12.1	19.85	20.20	-12.1	837	-1.44%
2020/12/11	24	19.74	9.7	19.82	19.45	14.3	793	1.80%
2020/12/08	1	19.05	10	18.70	18.80	-9	665	-1.35%
2020/12/03	15	18.70	2	18.80	18.50	13	703	1.85%
2020/12/02	0	0.00	1	18.70	18.65	-1	729	-0.14%
2020/12/01	3	18.40	10	18.35	18.50	-7	723	-0.97%
2020/11/26	2	20.25	2	19.90	19.30	0	717	0.00%
2020/11/25	2	19.65	2	20.10	19.85	0	700	0.00%
2020/11/24	6	19.20	0	0.00	19.00	6	682	0.88%
2020/11/23	0	0.00	13.1	19.85	19.70	-13.1	714	-1.84%
2020/11/19	5	18.53	2	18.50	17.95	3	612	0.49%
2020/11/18	10.1	18.21	0.4	18.05	18.15	9.7	583	1.66%
2020/11/05	2	16.35	0	0.00	16.30	2	452	0.44%
2020/11/03	0	0.00	1	16.25	16.05	-1	382	-0.26%
2020/10/27	1	15.35	0	0.00	15.35	1	371	0.27%
2020/10/22	1	15.15	0	0.00	15.15	1	362	0.28%
2020/10/19	1	15.00	0	0.00	15.00	1	363	0.28%
2020/10/16	1	14.90	0	0.00	14.90	1	362	0.28%
2020/10/13	1	15.00	0	0.00	15.00	1	360	0.28%
2020/10/12	1	14.65	0	0.00	14.65	1	360	0.28%
2020/10/08	2	14.65	0	0.00	14.65	2	361	0.55%
2020/10/06	1	14.85	0	0.00	14.85	1	360	0.28%
2020/10/05	1	15.00	0	0.00	15.00	1	361	0.28%
2020/09/29	2	14.50	0	0.00	14.50	2	362	0.55%
2020/09/25	1	14.35	0	0.00	14.35	1	366	0.27%
2020/09/24	25	15.02	0	0.00	14.50	25	368	6.79%
2020/09/21	2	15.55	0	0.00	15.55	2	364	0.55%
2020/09/18	1	15.30	0	0.00	15.30	1	363	0.28%
2020/09/16	15	15.43	0	0.00	15.40	15	359	4.18%
2020/09/14	30	15.75	0	0.00	15.65	30	354	8.46%
2020/09/08	1	17.00	0	0.00	16.10	1	276	0.36%
2020/08/27	0	0.00	50	15.85	15.85	-50	151	-32.97%
2020/08/10	0	0.00	1	14.35	14.35	-1	95	-1.05%
2020/08/07	25	14.45	0	0.00	14.35	25	95	26.14%
2020/08/06	30	14.32	0	0.00	14.35	30	95	31.37%
2020/08/05	2	14.03	1	14.25	14.25	1	95	1.05%
2020/08/04	40	14.21	0	0.00	14.15	40	95	42.04%
2020/07/30	45	14.37	0	0.00	14.50	45	92	48.65%
2020/07/24	25	14.80	0	0.00	14.75	25	90	27.54%
2020/07/23	27	14.86	0	0.00	14.75	27	91	29.46%
2020/07/15	0	0.00	1	14.55	14.85	-1	90	-1.06%
2020/07/14	40	14.88	0	0.00	14.80	40	90	44.31%
2020/07/06	0	0.00	10	14.90	14.90	-10	82	-12.07%
2020/07/03	0	0.00	10	14.40	14.50	-10	77	-12.95%
2020/06/23	54	13.90	0	0.00	13.85	54	67	79.69%
2020/06/17	50	13.74	0	0.00	13.65	50	66	75.04%
2020/06/15	0	0.00	0.4	13.40	13.50	-0.4	72	-0.50%
2020/06/04	30	13.49	0	0.00	13.40	30	78	38.32%
2020/06/03	0	13.40	0	0.00	13.45	0	78	0.00%
2020/06/02	40	13.47	1	13.40	13.50	39	77	50.12%
2020/05/28	45	13.46	0	0.00	13.20	45	75	59.55%
2020/05/25	35	13.48	0	0.00	13.50	35	75	46.52%
2020/05/19	0	0.00	9	13.37	13.35	-9	71	-12.66%
2020/05/07	5	13.30	0	0.00	13.30	5	70	7.06%
2020/04/24	20	12.91	1	12.60	12.85	19	74	25.62%
2020/04/17	41	12.61	0	0.00	12.60	41	72	56.63%
2020/04/16	12	12.40	0	0.00	12.40	12	71	16.72%
2020/04/14	8	11.82	0	0.00	11.95	8	71	11.23%
2020/04/09	45	11.37	0	0.00	11.35	45	72	61.73%
2020/04/07	7	10.89	0	0.00	11.00	7	74	9.36%
2020/04/06	26	10.80	0	0.00	10.80	26	74	34.74%
2020/03/25	26	10.53	0	0.00	10.55	26	75	34.32%
2020/03/24	26	10.39	0	0.00	10.35	26	77	33.61%
2020/03/23	10	9.85	0	0.00	10.30	10	77	12.91%
2020/03/20	20	10.53	0	0.00	10.45	20	80	24.91%
2020/03/16	40	11.37	0	0.00	11.35	40	79	50.61%
2020/03/13	30	11.70	0	0.00	11.65	30	82	36.58%
2020/03/12	60	11.96	0	0.00	12.15	60	89	66.79%
2020/03/10	10	12.50	0	0.00	12.55	10	103	9.68%
2020/03/09	14	12.50	0	0.00	12.50	14	112	12.42%
2020/01/31	1	13.15	0	0.00	13.30	1	164	0.61%
2020/01/30	2	13.20	0	0.00	13.10	2	162	1.23%
2019/12/17	0	0.00	1	14.25	14.30	-1	159	-0.63%
2019/12/13	21	14.00	0	0.00	14.15	21	156	13.43%
2019/12/10	0	0.00	3	14.40	14.50	-3	148	-2.02%
2019/12/06	0	0.00	2	15.00	14.95	-2	136	-1.47%
2019/12/05	0	0.00	1	15.10	15.10	-1	132	-0.75%
2019/12/03	0	0.00	2	15.05	14.75	-2	114	-1.75%
2019/12/02	2	14.95	20	15.10	14.90	-18	107	-16.72%
2019/11/15	0	0.00	17	13.30	13.15	-17	63	-26.75%
2019/10/16	19	13.50	0	0.00	13.60	19	75	25.09%
2019/10/15	18	13.50	0	0.00	13.50	18	77	23.15%
2019/10/09	20	13.40	0	0.00	13.45	20	78	25.35%
2019/10/08	20	13.50	0	0.00	13.40	20	80	24.89%
2019/09/18	15	13.98	0	0.00	13.95	15	87	17.22%
2019/09/16	20	13.92	1	14.00	14.00	19	87	21.60%
2019/09/12	22	13.73	0	0.00	13.90	22	88	24.96%
2019/09/11	57	13.97	0	0.00	13.80	57	88	64.64%
2019/09/10	0	0.00	1	13.95	14.00	-1	88	-1.13%
2019/09/05	5	13.95	0	0.00	14.00	5	87	5.70%
2019/09/03	20	13.73	0	0.00	13.75	20	85	23.43%
2019/08/02	0	0.00	1	13.60	13.60	-1	126	-0.79%
2019/08/01	0	0.00	1	13.55	13.50	-1	127	-0.78%
2019/07/31	0	0.00	2	13.40	13.45	-2	126	-1.58%
2019/07/04	1	13.25	0	0.00	13.25	1	285	0.35%
2019/07/02	1	13.30	0	0.00	13.25	1	295	0.34%
2019/06/28	1	13.20	0	0.00	13.30	1	304	0.33%
2019/06/27	1	13.35	0	0.00	13.35	1	314	0.32%
2019/06/13	0	0.00	0.3	13.05	13.15	-0.3	426	-0.07%
2019/06/12	45	13.04	3	13.10	13.10	42	431	9.73%
2019/06/11	45	13.04	6	13.10	13.10	39	436	8.94%
2019/06/10	25	12.99	0	0.00	13.15	25	441	5.66%
2019/06/06	40	13.02	0	0.00	12.95	40	445	8.98%
2019/06/05	45	13.07	0	0.00	13.10	45	450	10.00%
2019/06/04	50	13.03	0	0.00	13.00	50	467	10.70%
2019/06/03	20	13.08	0	0.00	13.10	20	473	4.22%
2019/05/31	35	13.19	0	0.00	13.10	35	482	7.26%
2019/05/30	35	13.27	0	0.00	13.25	35	487	7.18%
2019/05/29	35	12.96	0	0.00	13.00	35	488	7.16%
2019/05/28	35	13.16	0	0.00	13.10	35	496	7.04%
2019/05/27	28	13.13	0	0.00	13.05	28	500	5.59%
2019/05/24	46	13.07	0	0.00	13.00	46	504	9.11%
2019/05/22	27	13.24	0	0.00	13.25	27	516	5.22%
2019/05/21	32	13.30	0	0.00	13.25	32	523	6.12%
2019/05/20	50	13.21	0	0.00	13.10	50	523	9.55%
2019/05/17	50	13.28	1	13.35	13.35	49	532	9.20%
2019/05/16	30	13.18	0	0.00	13.10	30	538	5.57%
2019/05/15	20	13.13	1	13.20	13.20	19	543	3.50%
2019/05/14	0	0.00	1	12.95	13.10	-1	551	-0.18%
2019/05/13	50	13.06	0	0.00	13.00	50	554	9.02%
2019/05/10	0	0.00	2	13.45	13.20	-2	557	-0.36%
2019/05/09	0	0.00	3	13.45	13.35	-3	560	-0.53%
2019/05/08	0	0.00	4	13.40	13.30	-4	560	-0.71%
2019/05/07	0	0.00	2	13.40	13.40	-2	564	-0.35%
2019/05/06	2	13.55	0	0.00	13.35	2	568	0.35%
2019/05/03	10	13.95	0	0.00	14.00	10	565	1.77%
2019/04/26	10	14.45	0	0.00	14.35	10	562	1.78%
2019/04/24	155	15.01	0	0.00	15.30	155	556	27.87%	大買/鉅額交易
2019/04/23	152	14.95	0	0.00	14.95	152	551	27.58%	大買/鉅額交易
2019/04/19	10	15.00	0	0.00	15.05	10	540	1.85%
2019/04/15	110	14.59	1	14.40	14.70	109	501	21.73%	大買/鉅額交易
2019/04/12	126	14.24	0	0.00	14.40	126	479	26.28%	大買/鉅額交易
2019/04/11	140	13.47	0	0.00	13.50	140	441	31.73%	大買/鉅額交易
2019/04/10	100	13.48	0	0.00	13.40	100	434	23.01%
2019/04/09	1	13.40	0	0.00	13.45	1	432	0.23%
2019/04/08	1	13.45	0	0.00	13.45	1	429	0.23%
2019/03/29	72	13.45	1	13.35	13.35	71	409	17.34%
2019/03/28	50	13.47	0	0.00	13.35	50	404	12.37%
2019/03/27	100	13.42	0	0.00	13.50	100	398	25.08%
2019/03/26	55	13.47	0	0.00	13.45	55	395	13.92%
2019/03/25	1	13.25	0	0.00	13.35	1	385	0.26%
2019/03/22	52	13.20	0	0.00	13.20	52	370	14.03%
2019/03/20	2	13.05	1	13.15	13.10	1	359	0.28%
2019/03/19	55	13.14	1	13.10	13.10	54	356	15.14%
2019/03/18	60	13.05	2	13.05	13.10	58	346	16.74%
2019/03/15	136	13.06	0	0.00	13.00	136	313	43.32%	大買/鉅額交易
2019/03/14	105	13.08	0	0.00	13.00	105	309	33.91%	大買/鉅額交易
2019/03/13	108	12.99	10	12.95	13.05	98	305	32.03%	大買/
2019/03/12	84	13.20	0	0.00	13.15	84	300	27.93%
2019/03/11	80	13.18	0	0.00	13.15	80	296	26.98%
2019/03/06	51	12.93	0	0.00	12.95	51	269	18.92%
2019/03/05	52	12.92	0	0.00	13.00	52	263	19.70%
2019/03/04	0	0.00	1	13.10	13.00	-1	256	-0.39%
2019/02/20	30	13.47	0	0.00	13.40	30	216	13.86%
2019/02/18	40	13.50	1	13.35	13.40	39	206	18.86%
2019/02/15	120	13.52	0	0.00	13.65	120	195	61.37%	大買/鉅額交易
2019/02/14	102	13.50	0	0.00	13.50	102	184	55.20%	大買/鉅額交易
2019/02/13	20	13.65	0	0.00	13.55	20	177	11.24%
2019/02/12	48	13.42	0	0.00	13.50	48	169	28.38%
2019/02/11	71	13.39	0	0.00	13.40	71	163	43.31%
2019/01/29	110	13.21	0	0.00	13.25	110	152	72.12%	大買/鉅額交易
2019/01/28	50	13.15	0	0.00	13.10	50	148	33.60%
2019/01/25	55	13.12	0	0.00	13.05	55	144	38.11%
2019/01/24	40	13.09	0	0.00	13.10	40	138	28.78%
2019/01/21	40	12.94	0	0.00	12.90	40	130	30.61%
2019/01/17	60	12.64	0	0.00	12.65	60	129	46.23%
2019/01/16	40	12.65	0	0.00	12.55	40	128	31.18%
2019/01/15	30	12.60	0	0.00	12.55	30	125	23.82%
2019/01/14	30	12.68	0	0.00	12.60	30	124	24.09%
2019/01/10	86	12.59	0	0.00	12.55	86	118	72.46%
2019/01/07	61	12.46	0	0.00	12.45	61	115	52.60%
2018/12/22	50	12.64	0	0.00	12.55	50	124	40.16%
2018/12/21	60	12.59	1	12.65	12.65	59	123	47.78%
2018/12/20	65	12.55	0	0.00	12.50	65	126	51.34%
2018/12/19	57	12.49	0	0.00	12.50	57	125	45.54%
2018/12/18	86	12.55	0	0.00	12.50	86	123	69.40%
2018/12/17	40	12.50	1	12.65	12.55	39	122	31.73%
2018/12/14	46	12.42	0	0.00	12.40	46	121	37.73%
2018/12/13	65	12.35	0	0.00	12.30	65	122	53.20%
2018/12/12	78	12.35	0	0.00	12.00	78	119	65.18%
2018/12/11	43	12.24	0	0.00	12.35	43	115	37.22%
2018/12/10	34	12.16	0	0.00	12.25	34	114	29.81%
2018/12/07	53	12.01	0	0.00	12.15	53	112	47.16%
2018/10/25	0	0.00	1	11.80	12.00	-1	106	-0.94%
2018/09/28	1	12.45	0	0.00	12.35	1	79	1.26%
2018/07/09	4	12.44	0	0.00	12.55	4	83	4.76%
2018/07/06	4	12.44	0	0.00	12.30	4	96	4.15%
2018/06/29	2	12.55	0	0.00	12.55	2	102	1.95%
2018/04/11	0	0.00	1	13.00	13.25	-1	99	-1.01%
2018/03/27	0.3	12.70	0	0.00	12.75	0.3	101	0.32%
2018/03/13	5	12.85	0	0.00	12.85	5	105	4.75%
2018/03/05	0	0.00	1	12.80	12.80	-1	104	-0.95%
2018/03/02	0	0.00	1	12.75	12.80	-1	104	-0.96%
2018/02/06	2	12.43	1	12.50	12.45	1	120	0.83%
2018/02/05	0	0.00	3	12.90	12.90	-3	118	-2.53%
2018/01/15	0	0.00	0.1	13.00	13.15	-0.1	124	-0.05%