詮欣 (6205)-永豐金券商分點個股進出

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

詮欣

(6205)

可現股當沖

股價
74.5
漲跌
▼1.0
漲幅
-1.32%
成交量
255張
產業
上市電子零組件類股
139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

詮欣 (6205)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
2024/12/03	5	75.06	3	75.53	74.50	2	290	0.69%
2024/12/02	2	76.60	2.5	77.01	75.50	-0.5	287	-0.18%
2024/11/29	0	75.30	3	75.10	76.00	-3	278	-1.08%
2024/11/28	1.1	72.26	2	72.20	72.40	-0.9	272	-0.33%
2024/11/27	2	73.75	4.2	74.41	73.50	-2.2	265	-0.83%
2024/11/26	2	73.65	0.5	73.94	74.00	1.5	260	0.57%
2024/11/25	5	73.98	19	76.54	75.20	-14	251	-5.56%
2024/11/22	3	68.77	5.5	72.52	72.60	-2.5	219	-1.12%
2024/11/21	0	0.00	3	64.87	66.10	-3	201	-1.49%
2024/11/20	3	65.47	0	0.00	65.20	3	200	1.50%
2024/11/19	2.2	64.99	1	65.70	65.70	1.2	200	0.60%
2024/11/18	4	64.65	2	64.70	65.00	2	201	0.99%
2024/11/15	5	67.30	3	66.80	66.20	2	197	1.02%
2024/11/14	2	68.90	2	68.45	68.10	0	194	0.00%
2024/11/13	0	0.00	3	70.00	69.10	-3	201	-1.49%
2024/11/12	11	70.28	3	70.10	70.40	8	203	3.93%
2024/11/11	2	68.30	1	69.00	68.90	1	201	0.50%
2024/11/07	0	0.00	2	69.70	69.80	-2	206	-0.97%
2024/11/06	1	69.90	0	0.00	69.70	1	209	0.48%
2024/11/04	10	69.38	0	0.00	69.10	10	229	4.36%
2024/11/01	1	69.50	0	0.00	69.00	1	246	0.41%
2024/10/29	0	0.00	2	68.80	68.60	-2	252	-0.79%
2024/10/28	0.3	68.50	10	69.13	69.50	-9.7	253	-3.83%
2024/10/25	0	0.00	15	69.01	69.00	-15	256	-5.87%
2024/10/24	2	68.90	1	69.00	68.80	1	256	0.39%
2024/10/23	1	69.20	2	68.55	68.50	-1	258	-0.39%
2024/10/22	0.3	69.60	0	0.00	68.60	0.3	258	0.10%
2024/10/21	1	68.50	4.4	68.78	68.50	-3.4	268	-1.27%
2024/10/18	2.2	69.31	1	68.80	68.80	1.2	275	0.42%
2024/10/17	5	69.54	0	0.00	69.20	5	278	1.80%
2024/10/15	6.2	70.73	2	70.50	69.90	4.2	288	1.44%
2024/10/14	0	0.00	1	70.30	70.90	-1	300	-0.33%
2024/10/09	0	0.00	1	71.60	70.50	-1	332	-0.30%
2024/10/07	4	71.88	4	72.50	73.00	0	342	0.00%
2024/10/04	1	70.20	2	70.50	70.10	-1	345	-0.29%
2024/10/01	0	0.00	1	70.00	71.20	-1	357	-0.28%
2024/09/30	2	70.85	3	70.30	70.50	-1	378	-0.26%
2024/09/27	2.3	71.76	1	70.80	70.60	1.3	393	0.32%
2024/09/26	2.1	72.13	0	0.00	72.00	2.1	397	0.54%
2024/09/25	3	72.03	3	72.77	72.50	0	401	0.00%
2024/09/24	0.1	72.20	0	0.00	71.30	0.1	398	0.02%
2024/09/23	0.1	72.50	0	0.00	72.90	0.1	398	0.03%
2024/09/20	3.1	70.63	0	0.00	70.10	3.1	395	0.79%
2024/09/19	12.2	71.54	11	70.35	71.00	1.2	397	0.29%
2024/09/18	3.1	70.85	1	70.80	70.10	2.1	396	0.54%
2024/09/16	7	72.23	11	72.07	71.80	-4	394	-1.00%
2024/09/13	10	73.25	0.2	71.90	72.60	9.9	389	2.53%
2024/09/12	3	70.73	3	71.27	70.80	0	387	0.00%
2024/09/10	2	71.15	1	71.50	70.30	1	380	0.26%
2024/09/09	0	0.00	4	67.60	70.80	-4	372	-1.08%
2024/09/06	5.1	66.31	0	0.00	67.70	5.1	369	1.37%
2024/09/05	1	67.00	0	0.00	66.20	1	370	0.27%
2024/09/04	1.4	67.83	1	68.30	66.70	0.4	372	0.10%
2024/09/03	0	0.00	1	69.80	69.40	-1	368	-0.27%
2024/09/02	1.1	69.82	0	0.00	69.30	1.1	372	0.29%
2024/08/30	0	0.00	2	71.00	71.00	-2	372	-0.54%
2024/08/29	0.2	70.40	0.1	69.80	70.00	0.1	376	0.03%
2024/08/27	5	70.00	0	0.00	70.60	5	385	1.30%
2024/08/26	0	0.00	2	71.10	70.20	-2	388	-0.51%
2024/08/23	1	70.10	0	0.00	71.00	1	393	0.25%
2024/08/22	3.5	69.90	0	0.00	70.00	3.5	394	0.89%
2024/08/21	1	69.70	3	69.93	70.50	-2	404	-0.49%
2024/08/19	2.1	69.80	0	0.00	70.40	2.1	420	0.50%
2024/08/16	10.5	71.84	2	71.40	71.10	8.5	418	2.03%
2024/08/15	11	72.85	0	0.00	71.50	11	417	2.63%
2024/08/14	2	69.75	3	70.57	71.20	-1	412	-0.24%
2024/08/13	18	70.26	1	70.40	69.80	17	410	4.15%
2024/08/09	2	67.55	11	69.30	69.30	-9	409	-2.20%
2024/08/08	2	65.90	23	65.51	65.30	-21	405	-5.18%
2024/08/07	3	65.13	10.1	66.08	67.10	-7.1	403	-1.76%
2024/08/06	3	62.10	2	58.65	61.00	1	398	0.25%
2024/08/05	18.3	62.88	3.3	64.48	62.10	15	389	3.85%
2024/08/02	0	0.00	4	69.54	69.00	-4	382	-1.05%
2024/07/31	1	69.20	0	0.00	68.90	1	387	0.26%
2024/07/30	8	67.93	4	68.38	69.10	4	386	1.03%
2024/07/29	1.4	69.83	2	69.79	69.10	-0.6	390	-0.15%
2024/07/26	6	70.18	1	70.50	70.40	5	390	1.28%
2024/07/23	0	0.00	0	71.00	71.10	0	389	-0.01%
2024/07/22	9	70.27	10	70.63	70.20	-1	390	-0.26%
2024/07/19	0	0.00	1	72.90	72.60	-1	382	-0.26%
2024/07/18	1	74.10	0	0.00	74.50	1	380	0.26%
2024/07/17	1	76.50	0	0.00	75.40	1	379	0.26%
2024/07/16	12	78.03	10	76.30	76.50	2	388	0.51%
2024/07/15	9	76.99	5	77.08	76.50	4	401	1.00%
2024/07/12	11	78.07	14	78.44	78.20	-3	395	-0.76%
2024/07/11	12	76.36	3.1	76.27	75.70	8.9	384	2.32%
2024/07/10	3	77.13	1.4	77.17	77.20	1.6	384	0.42%
2024/07/09	1	77.10	0	0.00	76.20	1	382	0.26%
2024/07/08	2	77.90	45.1	77.22	77.60	-43.1	380	-11.34%
2024/07/05	19.1	78.93	46	78.60	78.90	-26.9	373	-7.20%
2024/07/04	6.6	80.60	8.7	80.72	80.70	-2.2	366	-0.60%
2024/07/03	3.6	78.57	16.2	78.33	79.00	-12.6	350	-3.58%
2024/07/02	3	75.67	1	76.00	74.80	2	335	0.60%
2024/07/01	0	0.00	6	73.82	74.70	-6	336	-1.79%
2024/06/28	2	72.50	4	72.40	72.60	-2	339	-0.59%
2024/06/27	11	72.49	0	0.00	72.20	11	343	3.20%
2024/06/26	0	0.00	2	72.95	72.50	-2	347	-0.58%
2024/06/25	5	71.92	2	72.30	72.20	3	357	0.84%
2024/06/24	0	0.00	3	72.97	72.50	-3	364	-0.82%
2024/06/21	1	73.90	0	73.80	73.40	1	391	0.25%
2024/06/20	3	74.07	1	73.70	73.70	2	407	0.49%
2024/06/19	2	74.50	1	74.40	74.20	1	416	0.24%
2024/06/18	5	74.50	0	0.00	74.60	5	431	1.16%
2024/06/17	1	74.80	0	0.00	75.10	1	443	0.23%
2024/06/14	2	75.20	0	0.00	74.70	2	453	0.44%
2024/06/13	6	74.93	0	0.00	74.70	6	458	1.31%
2024/06/12	5	76.00	0	0.00	75.80	5	462	1.08%
2024/06/11	1	76.10	0.1	75.60	76.00	1	476	0.20%
2024/06/07	2	75.15	2	75.85	76.20	0	490	0.00%
2024/06/06	3	75.10	1	76.20	75.40	2	504	0.40%
2024/06/05	8	74.74	0	0.00	74.60	8	525	1.52%
2024/06/04	6	75.73	1	76.00	75.80	5	595	0.84%
2024/06/03	2	77.80	4.2	77.40	77.60	-2.2	708	-0.31%
2024/05/31	5	77.90	1	77.50	77.60	4	711	0.56%
2024/05/30	0	0.00	1	76.70	76.10	-1	714	-0.14%
2024/05/29	1.1	77.21	0	0.00	77.00	1.1	716	0.15%
2024/05/28	1	77.40	0	0.00	77.80	1	728	0.14%
2024/05/27	3.5	78.37	1	77.70	78.00	2.5	734	0.34%
2024/05/24	5.2	76.62	5	76.88	76.50	0.2	751	0.03%
2024/05/23	1	77.00	4	76.78	77.10	-3	767	-0.39%
2024/05/22	1	76.50	0	0.00	76.10	1	786	0.13%
2024/05/21	2	75.60	3	75.80	76.50	-1	849	-0.12%
2024/05/20	4	75.55	2	75.80	75.60	2	932	0.21%
2024/05/17	6	74.90	7	75.00	74.80	-1	948	-0.10%
2024/05/15	0	0.00	1	75.40	75.80	-1	1,012	-0.10%
2024/05/14	1	75.60	6	75.57	75.50	-5	1,028	-0.49%
2024/05/13	0	0.00	3	74.90	76.10	-3	1,045	-0.29%
2024/05/10	0	0.00	2	75.45	76.00	-2	1,074	-0.19%
2024/05/09	1	74.80	0	0.00	74.70	1	1,091	0.09%
2024/05/08	3.2	75.06	5	74.42	75.20	-1.8	1,113	-0.16%
2024/05/07	5	73.12	12	73.59	74.00	-7	1,140	-0.61%
2024/05/06	1	73.30	0.5	73.60	74.10	0.5	1,178	0.04%
2024/05/03	0.1	72.00	1	72.50	72.70	-0.9	1,205	-0.07%
2024/05/02	26	72.53	1	72.40	72.50	25	1,224	2.04%
2024/04/30	1	70.60	16	71.38	71.60	-15	1,255	-1.19%
2024/04/23	0	0.00	42.2	70.30	70.30	-42.2	1,462	-2.88%
2024/04/22	4.2	69.98	17	70.41	69.40	-12.8	1,527	-0.84%
2024/04/19	5	70.44	21	71.90	70.00	-16	1,537	-1.04%
2024/04/18	3	73.23	22	73.25	73.00	-19	1,539	-1.23%
2024/04/17	4.2	74.45	5	74.60	74.10	-0.8	1,535	-0.05%
2024/04/16	1	74.70	3.4	75.47	74.00	-2.4	1,531	-0.16%
2024/04/15	3	77.40	2.7	77.44	76.90	0.4	1,519	0.02%
2024/04/12	1	78.10	1	78.50	78.60	0	1,517	0.00%
2024/04/11	6	77.70	3	78.10	77.70	3	1,521	0.20%
2024/04/10	2	78.75	1	78.40	78.50	1	1,525	0.07%
2024/04/09	2	77.70	10	78.00	78.30	-8	1,530	-0.52%
2024/04/08	2	77.45	40.5	77.36	77.50	-38.5	1,536	-2.51%
2024/04/03	0	0.00	0.1	77.70	77.90	-0.1	1,541	-0.01%
2024/04/02	15	77.19	2.2	77.26	77.20	12.8	1,553	0.82%
2024/04/01	2	77.85	2	77.85	78.00	0	1,554	0.00%
2024/03/29	1	78.29	6	77.70	77.70	-5	1,556	-0.32%
2024/03/28	0	0.00	11	77.96	77.90	-11	1,563	-0.70%
2024/03/27	3	78.63	0	0.00	78.30	3	1,594	0.19%
2024/03/26	2	80.00	1.6	79.81	78.60	0.4	1,599	0.03%
2024/03/25	1.1	80.84	0	0.00	81.50	1.1	1,595	0.07%
2024/03/22	5.2	82.52	0	0.00	82.80	5.2	1,615	0.32%
2024/03/21	22	82.86	1.2	84.27	84.20	20.8	1,654	1.26%
2024/03/20	7	83.07	0	0.00	82.80	7	1,662	0.42%
2024/03/19	6	83.92	1.2	83.67	83.80	4.8	1,682	0.29%
2024/03/18	2	81.10	1	82.10	82.90	1	1,716	0.06%
2024/03/15	0.1	80.30	0.3	80.50	80.60	-0.3	1,805	-0.01%
2024/03/14	0	0.00	3	81.00	81.00	-3	1,905	-0.16%
2024/03/13	1.1	83.25	1	82.90	81.80	0.1	2,040	0.00%
2024/03/12	0	0.00	6	83.77	83.10	-6	2,057	-0.29%
2024/03/11	11.1	83.18	9	83.71	83.20	2.1	2,045	0.10%
2024/03/08	44.1	86.61	23.1	86.99	85.10	21	2,022	1.04%
2024/03/07	13	88.23	9.1	88.89	88.60	3.9	1,951	0.20%
2024/03/06	1	82.20	0	0.00	82.30	1	1,839	0.05%
2024/03/05	20	82.95	2	82.10	82.00	18	1,852	0.97%
2024/03/04	0	0.00	0.1	82.50	82.10	-0.1	1,850	0.00%
2024/03/01	3	81.60	2	81.75	81.50	1	1,848	0.05%
2024/02/29	0.2	81.83	0	0.00	82.10	0.2	1,835	0.01%
2024/02/27	2	83.20	9	81.90	81.90	-7	1,832	-0.38%
2024/02/26	5	84.50	3	84.87	84.70	2	1,809	0.11%
2024/02/23	9.5	83.04	4	82.85	82.60	5.5	1,785	0.31%
2024/02/22	50.5	86.65	35	85.02	84.60	15.5	1,769	0.88%
2024/02/21	12	83.52	421	84.06	84.40	-409	1,709	-23.92%	大賣/鉅額交易
2024/02/20	4	78.68	3	79.30	78.70	1	1,626	0.06%
2024/02/19	9	79.77	57	79.64	79.20	-48	1,609	-2.98%
2024/02/16	9	81.39	7	83.11	80.60	2	1,578	0.13%
2024/02/15	15	80.72	12	80.16	81.10	3	1,547	0.19%
2024/02/05	23.2	81.54	135	81.72	81.30	-111.8	1,536	-7.28%	大賣/鉅額交易
2024/02/02	10	84.00	17	83.62	82.90	-7	1,521	-0.46%
2024/02/01	10	83.22	12.1	83.53	83.50	-2.1	1,502	-0.14%
2024/01/31	0	0.00	6.1	84.49	83.60	-6.1	1,485	-0.41%
2024/01/30	7	84.37	3	84.00	83.60	4	1,465	0.27%
2024/01/29	0	0.00	3	84.23	85.10	-3	1,434	-0.21%
2024/01/26	6.1	83.07	4	83.30	83.00	2.1	1,393	0.15%
2024/01/25	18	81.91	1	82.30	81.50	17	1,366	1.24%
2024/01/24	7	83.17	1	83.00	82.80	6	1,346	0.45%
2024/01/23	38	83.47	13.3	82.69	84.00	24.7	1,310	1.89%
2024/01/22	21	80.91	1	78.80	81.00	20	1,226	1.63%
2024/01/19	5	78.00	2.1	76.08	78.80	2.9	1,175	0.25%
2024/01/18	21	77.56	1.1	77.23	77.20	19.9	1,144	1.74%
2024/01/17	3	79.40	2.2	78.98	79.10	0.9	1,128	0.08%
2024/01/16	3.3	78.23	7	78.16	79.10	-3.7	1,095	-0.34%
2024/01/15	6.1	76.08	12	76.08	76.50	-6	1,029	-0.58%
2024/01/12	32.3	74.07	1	73.60	74.10	31.3	1,006	3.11%
2024/01/11	3	72.37	0	0.00	72.30	3	991	0.30%
2024/01/08	1	73.00	0	0.00	72.80	1	1,019	0.10%
2024/01/05	10	72.45	0	0.00	73.10	10	1,043	0.96%
2024/01/04	0.1	72.10	0	0.00	72.10	0.1	1,047	0.00%
2024/01/02	2	71.50	5	71.90	71.40	-3	1,065	-0.28%
2023/12/29	3.1	73.11	0	0.00	72.80	3.1	1,068	0.29%
2023/12/28	1	72.50	0	0.00	72.40	1	1,067	0.09%
2023/12/27	1	74.40	1	74.20	74.00	0	1,056	0.00%
2023/12/25	6	75.12	0	0.00	74.50	6	1,063	0.56%
2023/12/22	11.1	76.67	5.1	75.03	74.50	6	1,058	0.57%
2023/12/21	3	78.83	1	79.00	78.10	2	1,026	0.19%
2023/12/19	3.2	77.91	12	78.71	79.00	-8.8	1,001	-0.88%
2023/12/18	16.1	78.45	18.3	78.34	80.40	-2.2	979	-0.23%
2023/12/15	9.1	74.94	2	74.80	74.80	7.1	940	0.76%
2023/12/14	16.1	76.99	14.3	76.43	76.00	1.8	941	0.19%
2023/12/13	32.2	77.48	4	77.35	77.50	28.2	918	3.07%
2023/12/12	37	79.50	13.5	79.94	79.30	23.5	879	2.67%
2023/12/11	31	79.33	35.3	79.23	79.30	-4.3	793	-0.54%
2023/12/08	30	75.05	19	75.14	74.60	11	688	1.60%
2023/12/07	13	69.68	34	70.65	68.70	-21	552	-3.80%
2023/12/06	9	68.21	1	68.20	68.20	8	528	1.51%
2023/12/05	0	0.00	10	67.80	67.80	-10	531	-1.88%
2023/12/04	0	0.00	35	67.61	67.80	-35	540	-6.48%
2023/12/01	1	67.50	0	0.00	67.30	1	553	0.18%
2023/11/30	21	68.70	0	0.00	67.50	21	552	3.80%
2023/11/28	0	0.00	1	68.60	68.40	-1	559	-0.18%
2023/11/27	1	68.10	1	68.70	68.20	0	570	0.00%
2023/11/24	0	0.00	1	68.70	67.90	-1	576	-0.17%
2023/11/23	0	0.00	10	68.17	67.70	-10	589	-1.70%
2023/11/22	5	67.10	0	0.00	67.70	5	594	0.84%
2023/11/21	2.4	67.81	0	0.00	67.50	2.4	605	0.40%
2023/11/17	0	0.00	1	67.70	68.10	-1	665	-0.15%
2023/11/15	1	67.80	0	0.00	67.50	1	666	0.15%
2023/11/14	2	68.10	0	0.00	67.70	2	664	0.30%
2023/11/13	1	67.00	1	67.50	67.50	0	670	0.00%
2023/11/10	10	67.66	0	0.00	67.00	10	672	1.49%
2023/11/09	5	68.20	0	0.00	67.90	5	676	0.74%
2023/11/08	3	68.33	1	68.70	68.40	2	680	0.29%
2023/11/07	0	0.00	10	68.30	68.30	-10	684	-1.46%
2023/11/02	0	0.00	0.1	67.30	67.30	-0.1	704	-0.02%
2023/11/01	11	65.83	1	66.10	65.90	10	704	1.42%
2023/10/31	0	0.00	1.1	65.68	65.50	-1.1	704	-0.15%
2023/10/30	1	65.90	2.2	66.19	66.40	-1.2	708	-0.16%
2023/10/27	0	0.00	10	65.33	65.40	-10	711	-1.40%
2023/10/26	1	66.00	0.1	66.60	66.00	0.9	714	0.13%
2023/10/23	1	67.00	1	66.50	66.50	0	720	0.00%
2023/10/20	7	66.07	1	65.70	66.80	6	726	0.83%
2023/10/19	1	66.00	0	0.00	65.80	1	737	0.14%
2023/10/18	6	66.45	5	66.80	66.70	1	748	0.13%
2023/10/17	9	68.10	6	66.40	66.40	3	748	0.40%
2023/10/13	0	0.00	0	70.90	70.80	0	729	-0.01%
2023/10/12	1	67.20	2	67.45	68.70	-1	712	-0.14%
2023/10/11	6	67.53	15.1	67.10	67.50	-9.1	717	-1.27%
2023/10/06	0.1	69.40	1	69.10	69.00	-1	711	-0.13%
2023/10/05	5	71.00	8.4	71.51	71.00	-3.4	701	-0.49%
2023/10/04	1	70.30	1	70.20	70.40	0	693	0.00%
2023/10/03	2	70.25	0	0.00	70.30	2	690	0.29%
2023/10/02	3	70.80	0	0.00	70.90	3	696	0.43%
2023/09/28	6	69.20	0	0.00	69.60	6	694	0.86%
2023/09/27	1	69.70	5	70.08	70.40	-4	693	-0.58%
2023/09/26	9	70.02	1	70.20	70.10	8	694	1.15%
2023/09/25	1.5	70.13	1	70.20	70.30	0.5	693	0.07%
2023/09/22	8	68.93	4	69.35	69.40	4	689	0.58%
2023/09/21	10	67.70	47	68.12	68.50	-37	687	-5.38%
2023/09/20	10	69.67	1	70.10	69.20	9	677	1.33%
2023/09/19	14	70.08	3	70.13	70.10	11	676	1.63%
2023/09/18	9	67.38	0	0.00	67.70	9	669	1.34%
2023/09/15	2	66.59	0	0.00	66.20	2	669	0.30%
2023/09/14	5	66.46	2.1	66.60	66.50	2.9	672	0.43%
2023/09/13	5	65.16	0	0.00	65.50	5	674	0.74%
2023/09/12	15	66.54	1	66.10	65.90	14	697	2.01%
2023/09/11	0	0.00	3	65.10	64.60	-3	728	-0.41%
2023/09/07	12	64.93	1	64.80	64.60	11	806	1.36%
2023/09/06	2	64.30	29	63.69	65.20	-27	841	-3.21%
2023/09/04	0	0.00	1	65.00	64.30	-1	894	-0.11%
2023/09/01	1.1	65.33	0	0.00	64.20	1.1	892	0.12%
2023/08/31	21	63.36	4	63.63	63.30	17	897	1.89%
2023/08/30	2	61.70	0	0.00	61.70	2	919	0.22%
2023/08/29	2	61.60	390	61.91	61.90	-388	960	-40.38%	大賣/鉅額交易
2023/08/28	3	60.70	68	60.86	61.10	-65	946	-6.86%
2023/08/25	2	60.30	0	0.00	60.70	2	944	0.21%
2023/08/24	1	61.52	0	0.00	62.00	1	935	0.11%
2023/08/23	4	58.60	11.4	59.06	63.10	-7.4	901	-0.82%
2023/08/22	5	57.18	5	57.56	57.80	0	877	0.00%
2023/08/21	1	56.60	43	56.48	56.80	-42	891	-4.71%
2023/08/18	1	57.20	0	0.00	56.50	1	913	0.11%
2023/08/17	4	57.38	123	56.69	57.80	-119	919	-12.94%	大賣/鉅額交易
2023/08/16	5	56.40	4	56.73	56.80	1	923	0.11%
2023/08/15	3	57.73	5	58.06	57.90	-2	925	-0.22%
2023/08/14	4.4	56.19	0	0.00	56.10	4.4	926	0.47%
2023/08/11	2	59.90	9	60.21	59.00	-7	917	-0.76%
2023/08/10	0	0.00	2	58.58	58.10	-2	914	-0.22%
2023/08/09	4	59.90	5.4	60.16	59.60	-1.4	907	-0.15%
2023/08/08	2.1	60.93	0	61.20	61.00	2.1	898	0.23%
2023/08/07	0	0.00	1	61.60	62.10	-1	902	-0.11%
2023/08/01	1	61.00	0	0.00	61.00	1	957	0.10%
2023/07/31	7	61.80	1	61.50	61.30	6	980	0.61%
2023/07/27	1	62.20	1.1	63.23	62.30	-0.1	991	-0.01%
2023/07/26	1	61.50	1	61.20	61.10	0	994	0.00%
2023/07/25	0	0.00	1	62.00	62.10	-1	995	-0.10%
2023/07/24	3.1	61.01	36	61.20	60.50	-32.9	997	-3.30%
2023/07/21	3	62.00	5	62.14	61.60	-2	991	-0.20%
2023/07/20	5	63.92	0	0.00	63.60	5	997	0.50%
2023/07/19	0	64.00	3.2	64.46	63.80	-3.1	1,002	-0.31%
2023/07/18	2	64.36	15.2	64.21	63.80	-13.1	1,017	-1.29%
2023/07/17	2	65.85	3	65.07	65.50	-1	1,028	-0.10%
2023/07/14	2.1	67.32	2.1	68.05	67.10	0.1	1,042	0.00%
2023/07/13	2.3	67.63	7	67.50	67.50	-4.7	1,043	-0.45%
2023/07/12	2	68.10	1.5	68.26	67.30	0.5	1,053	0.05%
2023/07/11	2	68.95	10	68.80	68.60	-8	1,065	-0.75%
2023/07/10	5.1	69.19	0	0.00	69.00	5.1	1,099	0.46%
2023/07/07	4.1	69.82	3	69.40	69.60	1.1	1,134	0.10%
2023/07/06	0	0.00	4	70.80	70.80	-4	1,150	-0.35%
2023/07/05	0	0.00	1	72.30	71.90	-1	1,160	-0.09%
2023/07/04	2	71.75	1.2	71.93	71.60	0.8	1,181	0.07%
2023/07/03	1.2	71.55	0	0.00	72.00	1.2	1,194	0.10%
2023/06/30	0.2	71.40	20	71.40	71.60	-19.8	1,202	-1.65%
2023/06/29	0.4	71.40	1	71.80	71.10	-0.6	1,235	-0.05%
2023/06/28	1.1	70.90	0	0.00	70.90	1.1	1,247	0.08%
2023/06/27	0.2	71.19	0	0.00	70.20	0.2	1,268	0.01%
2023/06/26	1	70.90	8.8	71.80	70.90	-7.8	1,271	-0.61%
2023/06/21	1	73.20	10	73.65	73.80	-9	1,263	-0.71%
2023/06/20	0	0.00	2	72.80	72.80	-2	1,271	-0.16%
2023/06/19	5.1	72.99	0	73.80	72.70	5.1	1,285	0.40%
2023/06/16	16	74.54	1	74.60	73.80	15	1,297	1.16%
2023/06/15	3	76.40	8.1	77.03	75.90	-5.1	1,299	-0.39%
2023/06/14	2	76.30	2.1	76.02	75.60	-0.1	1,312	-0.01%
2023/06/13	11.4	75.82	4	76.10	76.40	7.4	1,290	0.57%
2023/06/12	15	75.27	13	74.70	74.70	2	1,252	0.16%
2023/06/09	7	73.11	10	74.19	75.50	-3	1,229	-0.24%
2023/06/08	4	72.80	2	71.85	72.40	2	1,219	0.16%
2023/06/07	1	71.20	3	71.00	71.00	-2	1,268	-0.16%
2023/06/06	4	71.28	8	70.90	70.30	-4	1,351	-0.30%
2023/06/05	1	74.10	3	73.13	72.60	-2	1,396	-0.14%
2023/06/02	9	72.04	9	72.40	74.30	0	1,402	0.00%
2023/06/01	1	68.55	4.1	68.88	69.20	-3	1,408	-0.22%
2023/05/31	0	0.00	6	69.60	69.20	-6	1,469	-0.41%
2023/05/29	0	0.00	2	68.95	69.00	-2	1,555	-0.13%
2023/05/26	13.1	68.12	2	68.05	67.80	11.1	1,648	0.67%
2023/05/25	9.1	68.34	0	0.00	68.90	9.1	1,717	0.53%
2023/05/24	9	69.27	1	70.40	68.70	8	1,860	0.43%
2023/05/23	6.1	71.13	2	70.70	70.70	4.1	2,038	0.20%
2023/05/22	2	70.75	2	70.15	70.60	0	2,240	0.00%
2023/05/19	2.1	70.26	1	70.80	70.00	1.1	2,279	0.05%
2023/05/18	4.1	70.86	2	71.35	70.50	2.1	2,299	0.09%
2023/05/17	5	70.58	1	70.40	71.00	4	2,330	0.17%
2023/05/16	4	70.08	4	70.43	70.00	0	2,352	0.00%
2023/05/15	4.1	68.80	12	69.83	69.10	-8	2,375	-0.33%
2023/05/12	1.1	69.10	0	0.00	69.20	1.1	2,428	0.04%
2023/05/11	9.1	69.31	0	0.00	68.80	9.1	2,448	0.37%
2023/05/09	0.2	70.47	1	69.90	69.80	-0.8	2,593	-0.03%
2023/05/08	6	70.72	4.4	70.91	71.50	1.7	2,632	0.06%
2023/05/05	2	74.05	4	74.35	74.00	-2	2,657	-0.08%
2023/05/04	3	73.47	3	73.70	72.90	0	2,773	0.00%
2023/05/03	4	74.58	1	74.20	73.70	3	2,834	0.11%
2023/05/02	1	74.10	2	75.35	74.70	-1	2,882	-0.03%
2023/04/28	3	73.87	1	74.20	74.20	2	2,906	0.07%
2023/04/27	0	0.00	0.2	72.00	73.00	-0.2	2,930	-0.01%
2023/04/26	3.1	72.26	0.1	71.80	72.80	2.9	2,939	0.10%
2023/04/25	5.1	73.51	1	74.80	71.90	4.1	2,941	0.14%
2023/04/24	19	75.29	0	0.00	75.10	19	2,927	0.65%
2023/04/21	9.1	74.55	5.5	74.73	74.00	3.6	2,922	0.12%
2023/04/20	3.1	76.18	3	76.17	75.60	0.1	2,914	0.00%
2023/04/19	2.9	77.91	56	78.24	77.20	-53.1	2,908	-1.83%
2023/04/18	4.7	79.81	0	0.00	79.00	4.7	2,893	0.16%
2023/04/17	3.1	80.10	1	79.70	79.50	2.1	2,885	0.07%
2023/04/14	34	80.66	0	81.40	80.10	34	2,874	1.18%
2023/04/13	51.4	79.89	3	79.61	78.90	48.4	2,858	1.69%
2023/04/12	4	77.30	46	78.43	78.40	-42	2,830	-1.48%
2023/04/11	18.1	77.19	8	77.19	76.70	10.1	2,804	0.36%
2023/04/10	33	78.25	1	79.50	77.80	32	2,789	1.15%
2023/04/07	5.1	79.37	3	79.20	79.00	2.1	2,777	0.08%
2023/04/06	1	79.00	0	0.00	78.80	1	2,753	0.04%
2023/03/31	5.1	81.30	0	0.00	80.80	5.1	2,737	0.18%
2023/03/30	7	80.67	1	80.40	80.80	6	2,733	0.22%
2023/03/29	53	81.35	1.2	81.98	81.10	51.8	2,711	1.91%
2023/03/28	8	82.04	2	84.05	81.40	6	2,717	0.22%
2023/03/27	4	83.80	1	84.30	84.10	3	2,707	0.11%
2023/03/24	2	84.15	0	0.00	84.60	2	2,706	0.07%
2023/03/23	3	84.07	1	84.00	84.10	2	2,700	0.07%
2023/03/22	4	85.13	0	0.00	85.00	4	2,694	0.15%
2023/03/20	0	0.00	104	84.62	84.90	-104	2,669	-3.90%	大賣/鉅額交易
2023/03/17	121.2	85.66	5	85.24	85.30	116.2	2,647	4.39%	大買/鉅額交易
2023/03/16	1	81.30	1	81.00	81.60	0	2,601	0.00%
2023/03/15	4	83.78	1	83.50	83.30	3	2,623	0.11%
2023/03/14	5	82.82	1	83.90	82.20	4	2,665	0.15%
2023/03/13	3	84.73	7	84.77	83.80	-4	2,757	-0.15%
2023/03/10	34.1	89.16	150.1	85.92	85.30	-116	2,767	-4.19%	大賣/鉅額交易
2023/03/09	115	92.99	36.1	92.82	91.20	79	2,735	2.89%	大買/
2023/03/08	16.2	91.90	8	92.51	92.80	8.2	2,654	0.31%
2023/03/07	5.1	90.34	18	90.09	89.10	-12.9	2,592	-0.50%
2023/03/06	9	92.51	10	91.86	91.50	-1	2,562	-0.04%
2023/03/03	56.1	90.91	50	92.02	92.10	6.1	2,516	0.24%
2023/03/02	18	90.08	0	0.00	90.90	18	2,468	0.73%
2023/03/01	6	89.93	2.1	89.51	89.60	3.9	2,430	0.16%
2023/02/24	4	91.13	36.2	93.12	91.00	-32.2	2,408	-1.34%
2023/02/23	20	95.18	12	94.30	95.50	8	2,326	0.34%
2023/02/22	52	95.11	99.1	94.87	96.00	-47.1	2,272	-2.07%
2023/02/21	33.1	94.03	41.2	96.54	98.60	-8	2,142	-0.37%
2023/02/20	41.4	90.26	46.1	90.78	93.60	-4.7	1,987	-0.24%
2023/02/17	1	83.30	4	84.50	85.50	-3	1,849	-0.16%
2023/02/16	2	83.10	3	83.90	83.90	-1	1,846	-0.05%
2023/02/15	12	83.60	14	83.37	83.10	-2	1,877	-0.11%
2023/02/14	9	83.34	11	82.15	82.10	-2	1,863	-0.11%
2023/02/13	2	83.20	1	83.30	82.50	1	1,906	0.05%
2023/02/10	28	86.83	6	85.98	84.60	22	2,053	1.07%
2023/02/09	2	85.20	0.1	85.30	85.10	1.9	2,046	0.09%
2023/02/08	12	85.68	12	85.58	85.80	0	2,109	0.00%
2023/02/07	9.1	86.11	10	86.72	85.30	-0.9	2,122	-0.04%
2023/02/06	6	85.55	8	85.36	86.00	-2	2,074	-0.10%
2023/02/03	1	86.80	6	86.10	86.20	-5	2,074	-0.24%
2023/02/02	17	85.16	23.1	85.25	85.40	-6.1	2,073	-0.30%
2023/02/01	5	80.78	3	81.73	81.80	2	2,042	0.10%
2023/01/31	13.1	78.60	18	78.06	79.00	-4.9	2,074	-0.24%
2023/01/30	3	74.60	2	75.80	75.20	1	2,086	0.05%
2023/01/17	8	71.49	6	72.33	72.70	2	2,174	0.09%
2023/01/16	1	70.40	0	0.00	70.00	1	2,308	0.04%
2023/01/13	4	67.10	3	67.00	67.00	1	2,477	0.04%
2023/01/11	3	69.40	0	0.00	68.70	3	2,784	0.11%
2023/01/10	1	70.40	6	68.97	69.10	-5	2,980	-0.17%
2023/01/09	0	0.00	1	69.00	69.10	-1	3,065	-0.03%
2023/01/06	5	66.00	0	0.00	67.10	5	3,117	0.16%
2023/01/05	13	67.65	0	0.00	66.40	13	3,150	0.41%
2023/01/03	2	68.70	0	0.00	68.70	2	3,194	0.06%
2022/12/30	0	0.00	2	67.10	67.00	-2	3,235	-0.06%
2022/12/29	1	68.00	0	0.00	67.40	1	3,309	0.03%
2022/12/28	20	70.15	4	71.70	69.50	16	3,334	0.48%
2022/12/23	2	71.20	2	69.60	70.90	0	3,432	0.00%
2022/12/22	2	72.00	1	73.00	71.40	1	3,461	0.03%
2022/12/21	50	70.60	1	70.20	70.60	49	3,476	1.41%
2022/12/20	8	70.51	5	70.70	68.70	3	3,494	0.09%
2022/12/19	13	72.02	2	73.10	71.50	11	3,499	0.31%
2022/12/16	128	73.61	1	73.70	73.90	127	3,523	3.60%	大買/鉅額交易
2022/12/15	0	0.00	1	73.80	73.80	-1	3,541	-0.03%
2022/12/13	11	74.11	2	74.00	74.00	9	3,609	0.25%
2022/12/08	3	76.17	3	75.97	76.40	0	3,766	0.00%
2022/12/07	14	76.27	0.1	77.46	75.70	13.9	3,796	0.37%
2022/12/06	2.1	80.01	3	79.80	78.70	-0.9	3,778	-0.02%
2022/12/05	7	83.33	9	83.01	82.90	-2	3,755	-0.05%
2022/12/02	0	0.00	4.1	79.45	80.10	-4.1	3,656	-0.11%
2022/12/01	5	77.04	10	77.74	78.90	-5	3,621	-0.14%
2022/11/28	7	75.80	8	76.53	76.70	-1	3,655	-0.03%
2022/11/24	3	77.00	1	76.70	77.50	2	3,689	0.05%
2022/11/23	8	76.69	5	76.00	76.10	3	3,700	0.08%
2022/11/22	1	78.50	26	78.01	77.10	-25	3,771	-0.66%
2022/11/21	105	77.90	27	78.01	77.80	78	3,914	1.99%	大買/
2022/11/18	85.1	77.63	3	77.80	77.30	82.1	3,946	2.08%
2022/11/17	1	77.77	0	0.00	77.60	1	4,011	0.03%
2022/11/16	53	77.40	0	0.00	77.10	53	4,011	1.32%
2022/11/15	2.1	78.53	2.1	75.07	78.90	0.1	3,974	0.00%
2022/11/14	6.1	78.50	15	78.45	77.80	-9	3,928	-0.23%
2022/11/11	3	82.53	2	79.95	80.00	1	3,900	0.03%
2022/11/10	14	81.36	2	82.00	80.80	12	3,861	0.31%
2022/11/09	30	82.54	14	82.51	82.00	16	3,860	0.41%
2022/11/08	7	83.44	306	83.41	82.60	-299	3,812	-7.84%	大賣/鉅額交易
2022/11/07	2	79.81	3	80.53	79.00	-1	3,663	-0.03%
2022/11/04	2	79.75	18	79.82	80.50	-16	3,638	-0.44%
2022/11/03	28	84.01	22	83.77	83.00	6	3,564	0.17%
2022/11/02	6	84.17	9	83.58	84.80	-3	3,516	-0.09%
2022/11/01	3	82.53	17	83.17	83.10	-14	3,493	-0.40%
2022/10/31	31	82.64	98	82.33	82.50	-67	3,479	-1.93%
2022/10/28	42	84.15	59	84.38	82.50	-17	3,442	-0.49%
2022/10/27	15	83.25	2	82.70	84.70	13	3,343	0.39%
2022/10/26	23	80.30	3	79.60	80.20	20	3,262	0.61%
2022/10/25	47	80.36	34	80.97	79.60	13	3,205	0.41%
2022/10/24	100	85.75	41	85.20	83.80	59	3,118	1.89%
2022/10/21	42	85.66	38	86.54	86.60	4	2,969	0.13%
2022/10/20	35	84.81	34	84.44	84.40	1	2,797	0.04%
2022/10/19	33	86.36	42.1	86.10	87.00	-9.1	2,675	-0.34%
2022/10/18	11	83.81	11	84.67	84.90	0	2,484	0.00%
2022/10/17	325	78.48	10	78.20	80.20	315	2,301	13.68%	大買/鉅額交易
2022/10/14	13	76.96	29	74.97	77.20	-16	2,223	-0.72%
2022/10/13	8	71.94	0	0.00	70.20	8	2,176	0.37%
2022/10/12	21	74.49	0	0.00	74.60	21	2,144	0.98%
2022/10/11	5	74.80	25	74.18	73.50	-20	2,145	-0.93%
2022/10/07	1	80.60	0	0.00	79.20	1	2,130	0.05%
2022/10/06	30	80.05	10	76.74	80.50	20	2,091	0.96%
2022/10/04	2	79.40	23	79.37	79.20	-21	1,992	-1.05%
2022/10/03	1	78.20	2	78.40	78.30	-1	1,957	-0.05%
2022/09/30	1	72.50	20	74.39	76.00	-19	1,930	-0.98%
2022/09/29	21	77.38	23	75.53	76.10	-2	1,914	-0.10%
2022/09/28	1	78.30	0	0.00	76.40	1	1,893	0.05%
2022/09/27	1	76.30	7	75.90	79.50	-6	1,884	-0.32%
2022/09/26	3	74.40	0	76.00	75.60	3	1,868	0.16%
2022/09/23	0	0.00	3	78.13	78.30	-3	1,871	-0.16%
2022/09/21	0	0.00	8	82.60	81.20	-8	1,834	-0.44%
2022/09/20	8	81.70	8	81.70	82.60	0	1,807	0.00%
2022/09/16	18	80.97	18	80.94	81.00	0	1,763	0.00%
2022/09/15	6	80.62	4.1	79.83	80.00	1.9	1,716	0.11%
2022/09/14	1	76.50	2	74.30	76.60	-1	1,633	-0.06%
2022/09/13	1	75.10	1	76.00	74.70	0	1,610	0.00%
2022/09/07	0	0.00	1	73.00	73.10	-1	1,620	-0.06%
2022/09/06	10	72.50	201	72.60	72.20	-191	1,631	-11.71%	大賣/鉅額交易
2022/09/05	0.1	74.20	4	73.20	73.70	-3.9	1,609	-0.24%
2022/09/02	0	0.00	16	75.14	74.50	-16	1,599	-1.00%
2022/09/01	1	73.00	0	0.00	73.00	1	1,590	0.06%
2022/08/31	6	74.67	0	0.00	74.50	6	1,571	0.38%
2022/08/29	83	78.44	43	79.23	76.40	40	1,535	2.61%
2022/08/26	160	84.41	45	86.56	83.10	115	1,473	7.80%	大買/鉅額交易
2022/08/25	57	85.43	0	87.00	85.00	57	1,333	4.27%
2022/08/24	3	86.50	7	84.87	86.20	-4	1,306	-0.31%
2022/08/23	0	0.00	30	81.14	81.10	-30	1,254	-2.39%
2022/08/22	0	0.00	4	81.00	80.70	-4	1,276	-0.31%
2022/08/19	14	80.21	75	80.83	81.20	-61	1,291	-4.72%
2022/08/18	35	79.83	0	0.00	80.90	35	1,293	2.70%
2022/08/17	37	79.84	1	80.00	80.30	36	1,323	2.72%
2022/08/16	147	78.81	0	0.00	79.00	147	1,354	10.85%	大買/鉅額交易
2022/08/15	4	77.00	0	0.00	77.90	4	1,348	0.30%
2022/08/12	2	77.00	2	77.70	77.20	0	1,340	0.00%
2022/08/10	0	0.00	1	75.70	75.30	-1	1,336	-0.07%
2022/08/09	2	75.30	5.1	75.13	75.70	-3.1	1,334	-0.23%
2022/08/08	3.1	74.44	2	74.70	75.00	1.1	1,335	0.08%
2022/08/05	2	73.50	1	74.30	74.40	1	1,327	0.08%
2022/08/03	1	69.00	1	68.80	68.60	0	1,315	0.00%
2022/08/02	1	67.20	0	0.00	70.00	1	1,358	0.07%
2022/08/01	2	70.55	2	70.75	70.70	0	1,391	0.00%
2022/07/29	1	69.90	3	71.13	71.90	-2	1,486	-0.13%
2022/07/28	3	67.90	1	67.70	67.50	2	1,732	0.12%
2022/07/27	3	67.07	7	67.61	69.50	-4	1,762	-0.23%
2022/07/25	0	0.00	8	66.00	67.40	-8	1,938	-0.41%
2022/07/22	3	66.17	2	65.60	65.90	1	1,963	0.05%
2022/07/21	2	65.00	1	65.80	66.50	1	1,992	0.05%
2022/07/20	2	65.30	1	65.30	65.00	1	2,003	0.05%
2022/07/19	11	63.57	2	63.80	64.50	9	2,020	0.45%
2022/07/18	0	0.00	1	64.60	64.50	-1	2,066	-0.05%
2022/07/15	2	61.50	2	62.00	62.50	0	2,144	0.00%
2022/07/08	1	63.40	1	63.10	63.30	0	2,355	0.00%
2022/07/07	0	0.00	10	62.50	62.90	-10	2,365	-0.42%
2022/07/06	1	60.80	2	61.30	60.40	-1	2,379	-0.04%
2022/07/04	2	62.00	2	61.65	62.00	0	2,403	0.00%
2022/07/01	2	63.85	2	65.76	61.50	0	2,467	0.00%
2022/06/30	0	0.00	2	67.50	65.20	-2	2,458	-0.08%
2022/06/29	2	69.30	2	69.25	69.70	0	2,452	0.00%
2022/06/28	2	70.45	0	0.00	70.40	2	2,456	0.08%
2022/06/27	2	72.20	0	0.00	72.20	2	2,481	0.08%
2022/06/24	4	72.30	2	71.90	70.20	2	2,489	0.08%
2022/06/23	6	70.08	2	70.00	70.60	4	2,502	0.16%
2022/06/22	0	0.00	4	71.20	71.10	-4	2,508	-0.16%
2022/06/21	4	74.25	2	73.60	74.90	2	2,524	0.08%
2022/06/20	21	71.60	1	71.50	70.90	20	2,542	0.79%
2022/06/17	1	72.90	67	72.60	72.90	-66	2,559	-2.58%
2022/06/16	2	78.10	5	78.00	75.00	-3	2,621	-0.11%
2022/06/15	0	0.00	3	77.17	77.10	-3	2,648	-0.11%
2022/06/14	13	72.87	3	74.57	76.60	10	2,737	0.37%
2022/06/10	1	75.80	2	75.85	76.40	-1	2,806	-0.04%
2022/06/09	1	76.40	0	0.00	76.10	1	2,836	0.04%
2022/06/08	3	77.63	0	0.00	77.80	3	2,869	0.10%
2022/06/07	2	78.40	0	0.00	78.00	2	2,977	0.07%
2022/06/06	4	79.85	0	0.00	79.60	4	3,073	0.13%
2022/06/02	1	79.40	0	0.00	79.00	1	3,148	0.03%
2022/06/01	4	80.28	2	80.75	79.60	2	3,227	0.06%
2022/05/31	3	80.00	5	80.82	81.30	-2	3,464	-0.06%
2022/05/30	8	79.29	2	79.40	80.00	6	3,608	0.17%
2022/05/27	1	73.60	10	74.30	73.90	-9	3,597	-0.25%
2022/05/26	2	72.40	22	71.95	72.10	-20	3,627	-0.55%
2022/05/25	1	71.00	67	72.76	74.20	-66	3,716	-1.78%
2022/05/24	2	76.30	3	73.33	73.00	-1	3,754	-0.03%
2022/05/20	2	77.50	1	77.80	76.70	1	3,833	0.03%
2022/05/19	2	76.75	3	76.43	77.40	-1	3,885	-0.03%
2022/05/18	2	80.40	2	79.05	79.00	0	4,008	0.00%
2022/05/17	2	79.45	2	79.80	79.90	0	4,534	0.00%
2022/05/13	2	80.80	1	81.50	80.50	1	4,789	0.02%
2022/05/12	14	80.84	2	80.40	79.00	12	4,894	0.25%
2022/05/11	2	81.85	2	81.40	81.50	0	5,107	0.00%
2022/05/10	10	81.85	12.2	82.04	83.30	-2.2	5,677	-0.04%
2022/05/09	7.2	80.39	2	79.55	79.50	5.2	5,864	0.09%
2022/05/06	11	83.36	8	84.21	83.00	3	5,999	0.05%
2022/05/05	53	90.16	33	90.60	89.40	20	5,932	0.34%
2022/05/04	2	84.30	2	85.40	87.00	0	5,699	0.00%
2022/05/03	6	85.00	4	84.45	84.50	2	5,729	0.03%
2022/04/29	27	84.76	17	86.58	86.00	10	5,781	0.17%
2022/04/28	23	79.78	1	80.30	81.00	22	6,109	0.36%
2022/04/27	4	77.43	4	75.85	80.10	0	6,251	0.00%
2022/04/26	0	80.00	0	0.00	77.90	0	6,277	0.00%
2022/04/25	0	0.00	1	79.20	79.00	-1	6,292	-0.02%
2022/04/22	0	0.00	1	84.50	82.70	-1	6,332	-0.02%
2022/04/21	3	83.23	4	83.88	85.90	-1	6,301	-0.02%
2022/04/20	19	82.01	4	84.80	81.40	15	6,224	0.24%
2022/04/18	2	79.50	0	0.00	79.00	2	6,184	0.03%
2022/04/15	53	82.87	0	0.00	82.20	53	6,194	0.86%
2022/04/14	5	85.20	3	85.67	83.70	2	6,247	0.03%
2022/04/13	73	79.07	0.1	79.50	80.00	72.9	6,198	1.18%
2022/04/12	1	79.00	0	0.00	76.80	1	6,264	0.02%
2022/04/11	1	81.60	0	0.00	81.10	1	6,395	0.02%
2022/04/08	4	85.50	4	87.30	84.50	0	6,484	0.00%
2022/04/07	2.1	87.11	5	86.00	85.20	-2.9	6,521	-0.04%
2022/04/06	0	0.00	1	85.20	85.80	-1	6,497	-0.02%
2022/04/01	1	83.50	1	81.60	84.80	0	6,556	0.00%
2022/03/30	2	84.85	2	84.50	84.00	0	6,758	0.00%
2022/03/29	0	0.00	5	84.00	83.00	-5	6,912	-0.07%
2022/03/25	5.1	86.38	0	0.00	84.40	5.1	7,104	0.07%
2022/03/24	1	85.40	1	85.50	85.70	0	7,108	0.00%
2022/03/23	3	84.60	3	86.00	85.00	0	7,116	0.00%
2022/03/22	2	84.80	22	84.11	85.50	-20	7,207	-0.28%
2022/03/21	7	88.77	8	86.66	84.10	-1	7,230	-0.01%
2022/03/18	3	89.73	0	0.00	88.00	3	7,170	0.04%
2022/03/17	18	88.87	12	88.30	88.90	6	7,134	0.08%
2022/03/16	5	84.26	5	83.66	84.80	0	7,059	0.00%
2022/03/15	3	85.20	0	0.00	82.40	3	7,048	0.04%
2022/03/14	60	88.44	14	88.14	86.30	46	7,056	0.65%
2022/03/11	10	87.05	10	86.95	87.00	0	7,210	0.00%
2022/03/10	8	88.49	8	87.08	88.60	0	7,234	0.00%
2022/03/09	8	81.65	58	81.42	82.70	-50	7,243	-0.69%
2022/03/08	15	82.33	12	82.05	80.10	3	7,188	0.04%
2022/03/07	7	86.94	40.2	86.11	85.10	-33.2	7,221	-0.46%
2022/03/04	71	93.61	13	93.11	92.70	58	7,241	0.80%
2022/03/03	11.1	92.11	10	93.33	95.40	1.1	7,031	0.01%
2022/03/02	6	87.10	1	88.70	86.80	5	6,907	0.07%
2022/03/01	10	89.15	7	87.96	89.30	3	6,875	0.04%
2022/02/25	4	87.93	15	87.75	88.00	-11	6,844	-0.16%
2022/02/24	12	85.55	12	85.76	84.00	0	6,758	0.00%
2022/02/23	3	87.27	1.1	87.10	86.50	2	6,704	0.03%
2022/02/22	2.1	86.78	137	85.61	87.00	-135	6,675	-2.02%	大賣/鉅額交易
2022/02/21	5	88.62	2	88.20	88.20	3	6,648	0.05%
2022/02/18	15	87.73	15	88.01	89.80	0	6,608	0.00%
2022/02/17	9	89.41	29	92.61	87.80	-20	6,476	-0.31%
2022/02/16	28	88.84	28.1	89.76	90.20	-0.1	5,990	0.00%
2022/02/15	3	83.50	7	82.14	82.00	-4	5,818	-0.07%
2022/02/14	14.1	82.46	50.2	82.82	81.90	-36.1	5,772	-0.63%
2022/02/11	34	87.27	32	86.28	87.70	2	5,650	0.04%
2022/02/10	102	90.21	76	90.22	88.30	26	5,415	0.48%	大買/
2022/02/09	15.2	85.53	14	86.71	88.80	1.2	4,829	0.02%
2022/02/08	11	79.35	68	80.29	80.80	-57	4,603	-1.24%
2022/02/07	2	72.30	10	72.16	73.50	-8	4,491	-0.18%
2022/01/26	4	69.70	1	69.50	69.50	3	4,469	0.07%
2022/01/25	13	72.88	13	71.79	70.60	0	4,451	0.00%
2022/01/24	8	75.46	90	74.92	73.50	-82	4,418	-1.86%
2022/01/21	97	78.32	70	78.31	76.20	27	4,313	0.63%
2022/01/20	247	75.26	26	75.54	79.80	221	3,870	5.71%	大買/鉅額交易
2022/01/19	38	72.54	29	72.92	72.60	9	3,726	0.24%
2022/01/18	1	72.10	8	72.95	72.10	-7	3,697	-0.19%
2022/01/17	12	72.26	16.1	72.82	73.30	-4.1	3,704	-0.11%
2022/01/14	1	66.30	1	65.80	67.80	0	3,658	0.00%
2022/01/13	1	66.10	0	0.00	67.40	1	3,649	0.03%
2022/01/12	3	68.10	13	67.84	67.90	-10	3,627	-0.28%
2022/01/11	1	67.00	24	65.23	65.20	-23	3,579	-0.64%
2022/01/10	6	66.53	36	67.61	65.70	-30	3,553	-0.84%
2022/01/07	11	65.74	5	65.70	65.90	6	3,508	0.17%
2022/01/06	0	71.60	30	67.71	70.00	-30	3,424	-0.88%
2022/01/05	6	70.23	0	71.90	70.10	6	3,374	0.18%
2022/01/04	21	74.33	18	73.48	75.00	3	3,281	0.09%
2022/01/03	12.1	70.75	0	0.00	69.90	12.1	3,118	0.39%
2021/12/30	0	0.00	10	77.92	77.60	-10	3,000	-0.33%
2021/12/29	12	78.83	24	79.85	78.30	-12	2,936	-0.41%
2021/12/28	3	78.50	38	78.41	79.60	-35	2,877	-1.22%
2021/12/27	14	79.31	60	78.04	78.60	-46	2,798	-1.64%
2021/12/24	15	76.11	44.1	74.74	74.40	-29.1	2,651	-1.10%
2021/12/23	29	75.93	6	74.40	74.60	23	2,565	0.90%
2021/12/22	5.1	73.59	140	73.78	74.80	-134.9	2,375	-5.68%	大賣/鉅額交易
2021/12/21	0	0.00	12	66.70	68.00	-12	2,202	-0.54%
2021/12/20	6	65.02	28	64.11	64.80	-22	2,134	-1.03%
2021/12/17	3	64.80	21	65.29	64.80	-18	2,108	-0.85%
2021/12/16	3	65.90	51	65.92	66.80	-48	2,067	-2.32%
2021/12/15	30	61.86	35	61.77	64.20	-5	1,937	-0.26%
2021/12/13	21	60.90	0	0.00	61.60	21	1,844	1.14%
2021/12/10	1	62.80	1	63.80	62.10	0	1,818	0.00%
2021/12/08	4	61.40	12	62.47	61.60	-8	1,732	-0.46%
2021/12/07	24	62.04	5	65.48	62.00	19	1,678	1.13%
2021/12/06	12	58.98	28	60.15	61.90	-16	1,472	-1.09%
2021/12/03	28	58.46	7	59.10	58.40	21	1,403	1.50%
2021/12/02	1	55.90	2.1	56.05	55.00	-1.1	1,275	-0.09%
2021/12/01	19	55.76	8	56.68	57.00	11	1,223	0.90%
2021/11/30	33	54.75	123	52.76	55.50	-90	1,086	-8.29%	大賣/
2021/11/29	58	50.01	33	50.09	50.50	25	967	2.58%
2021/11/26	14	51.39	8	50.63	50.60	6	917	0.65%
2021/11/24	30	48.24	5	49.55	49.65	25	848	2.95%
2021/11/23	4	49.78	0	0.00	48.45	4	825	0.48%
2021/11/22	5.1	51.21	49	51.67	51.30	-43.9	793	-5.53%
2021/11/19	0	0.00	70	49.42	50.30	-70	760	-9.20%
2021/11/18	10	50.06	10	49.69	49.20	0	727	0.00%
2021/11/17	3	47.60	6	47.90	48.70	-3	669	-0.45%
2021/11/16	51	47.99	1	48.00	48.00	50	641	7.80%
2021/11/15	12	47.52	37	46.59	47.70	-25	616	-4.05%
2021/11/12	39	44.48	10	45.00	45.40	29	560	5.17%
2021/11/11	26	44.39	117	44.19	44.80	-91	544	-16.73%	大賣/
2021/11/10	8	42.20	0	0.00	41.80	8	487	1.64%
2021/11/09	0	0.00	0	41.25	42.40	0	479	0.00%
2021/11/08	6	42.30	0	0.00	42.30	6	471	1.27%
2021/11/05	1	43.70	2	43.18	43.55	-1	458	-0.22%
2021/11/04	48	44.13	51	44.12	44.20	-3	440	-0.68%
2021/11/03	2	40.20	0	0.00	40.20	2	364	0.55%
2021/11/02	7	42.10	0	0.00	42.10	7	349	2.00%
2021/11/01	0	0.00	5	41.00	42.25	-5	324	-1.54%
2021/10/29	5	40.00	5	41.00	39.85	0	282	0.00%
2021/10/28	2	39.55	6	39.88	40.00	-4	267	-1.50%
2021/10/27	5	39.50	33	39.85	40.25	-28	255	-10.94%
2021/10/26	0	39.10	89	38.88	39.80	-89	226	-39.30%
2021/10/22	9	36.59	8	36.38	37.10	1	138	0.72%
2021/10/21	2	33.75	0	0.00	33.75	2	106	1.88%
2021/10/19	5	30.00	0	0.00	30.00	5	95	5.26%
2021/10/12	0	0.00	5	30.15	30.15	-5	104	-4.80%
2021/09/06	2	30.35	0	0.00	30.35	2	241	0.83%
2021/09/03	5	30.55	0	0.00	30.55	5	242	2.06%
2021/09/02	4	30.30	0	0.00	30.30	4	243	1.64%
2021/09/01	4	30.35	0	0.00	30.35	4	244	1.64%
2021/08/30	0	0.00	2	30.10	30.10	-2	245	-0.81%
2021/08/27	0	0.00	5	30.10	30.10	-5	246	-2.03%
2021/08/26	0	0.00	4	30.00	30.00	-4	246	-1.62%
2021/08/25	0	0.00	4	31.55	31.55	-4	247	-1.62%
2021/08/24	4	31.45	0	0.00	31.45	4	246	1.62%
2021/08/23	4	31.70	0	0.00	31.70	4	246	1.62%
2021/08/19	3	31.85	0	0.00	31.85	3	246	1.22%
2021/08/18	4	32.20	0	0.00	32.20	4	246	1.62%
2021/06/28	3	33.70	0	0.00	34.30	3	334	0.90%
2021/05/13	0	0.00	3	29.10	31.10	-3	357	-0.84%
2021/05/10	0	0.00	4	36.50	36.50	-4	332	-1.20%
2021/05/07	0	0.00	4	38.20	38.20	-4	336	-1.19%
2021/05/05	1	38.10	0	0.00	37.75	1	340	0.29%
2021/05/04	0	0.00	24	36.85	37.55	-24	343	-7.00%
2021/04/29	1	41.60	0	0.00	41.20	1	344	0.29%
2021/03/11	0	0.00	22	40.84	40.90	-22	1,539	-1.43%
2021/03/02	0	0.00	8	43.30	42.95	-8	2,311	-0.35%
2021/02/17	0	0.00	0	42.05	43.35	0	2,754	0.00%
2021/02/03	1	41.40	0	0.00	41.40	1	2,751	0.04%
2021/01/25	4	42.00	0	0.00	41.80	4	2,772	0.14%
2021/01/22	0	0.00	0.1	42.00	42.00	-0.1	2,769	0.00%
2021/01/18	0	43.20	0	0.00	43.40	0	2,741	0.00%
2021/01/08	2	43.23	1	43.80	43.40	1	2,663	0.04%
2021/01/07	0	0.00	1	44.40	44.65	-1	2,636	-0.04%
2021/01/05	25	52.36	1	50.30	48.35	24	2,521	0.95%
2021/01/04	2	51.40	7	48.81	52.60	-5	2,297	-0.22%
2020/12/31	0	0.00	10	47.64	47.90	-10	2,108	-0.47%
2020/12/30	2	48.60	0	0.00	46.75	2	2,084	0.10%
2020/12/29	1	47.40	28	47.15	47.40	-27	2,038	-1.32%
2020/12/25	0	0.00	6	47.60	47.65	-6	1,967	-0.30%
2020/12/24	6	46.75	0	0.00	46.70	6	1,950	0.31%
2020/12/22	14	46.67	0	0.00	45.90	14	1,944	0.72%
2020/12/21	0	0.00	3	46.58	47.85	-3	1,919	-0.16%
2020/12/18	30	46.70	10	46.73	46.05	20	1,887	1.06%
2020/12/17	3	48.25	6	48.55	48.40	-3	1,845	-0.16%
2020/12/16	20	47.35	11	47.50	48.45	9	1,825	0.49%
2020/12/15	4	47.38	170	47.53	47.20	-166	1,760	-9.43%	大賣/鉅額交易
2020/12/14	5	47.12	0	0.00	47.10	5	1,719	0.29%
2020/12/11	12	46.77	0	0.00	46.80	12	1,691	0.71%
2020/12/10	3	47.12	10	46.90	47.10	-7	1,664	-0.42%
2020/12/09	5	47.74	124	47.96	47.75	-119	1,650	-7.21%	大賣/鉅額交易
2020/12/08	4	47.96	71	48.74	48.55	-67	1,628	-4.11%
2020/12/07	9	47.61	1	46.75	46.70	8	1,591	0.50%
2020/12/04	205	49.95	6	49.98	48.95	199	1,538	12.93%	大買/鉅額交易
2020/12/03	5	49.05	0	0.00	48.25	5	1,450	0.34%
2020/12/02	13	48.36	23	47.28	49.80	-10	1,398	-0.72%
2020/11/30	1	49.45	0	0.00	48.85	1	1,215	0.08%
2020/11/27	0	0.00	164	49.48	49.65	-164	1,178	-13.92%	大賣/鉅額交易
2020/11/26	2	49.30	22	50.16	50.70	-20	1,133	-1.77%
2020/11/25	13	47.63	55	48.14	49.40	-42	1,012	-4.15%
2020/11/24	27	44.54	11	44.49	44.95	16	880	1.82%
2020/11/23	7	41.91	0	0.00	42.25	7	694	1.01%
2020/11/18	1	37.60	0	0.00	37.65	1	585	0.17%
2020/11/05	0	0.00	2	37.35	37.30	-2	591	-0.34%
2020/10/27	1	34.35	0	0.00	34.35	1	548	0.18%
2020/10/26	0	0.00	2	34.20	34.20	-2	548	-0.36%
2020/10/22	1	34.15	0	0.00	34.15	1	546	0.18%
2020/10/19	1	33.10	0	0.00	33.10	1	554	0.18%
2020/10/16	1	32.75	0	0.00	32.75	1	571	0.18%
2020/10/08	1	33.05	0	0.00	33.05	1	611	0.16%
2020/09/29	1	32.10	0	0.00	32.10	1	684	0.15%
2020/09/21	1	33.45	0	0.00	33.45	1	778	0.13%
2020/09/15	0	0.00	1	34.00	33.65	-1	841	-0.12%
2020/09/09	1	33.10	2	33.55	33.95	-1	925	-0.11%
2020/09/04	2	35.50	0	0.00	36.00	2	1,050	0.19%
2020/09/02	1	36.00	1	35.90	36.20	0	1,091	0.00%
2020/09/01	1	35.95	10	36.20	36.25	-9	1,083	-0.83%
2020/08/31	11	39.13	6	40.42	37.65	5	1,050	0.48%
2020/08/28	2	37.80	0	0.00	37.80	2	879	0.23%
2020/07/24	6	36.48	0	0.00	35.80	6	738	0.81%
2020/07/10	0	0.00	1	37.35	36.55	-1	652	-0.15%
2020/07/08	2	40.50	2	40.63	40.00	0	624	0.00%
2020/07/07	2	39.98	8	39.70	40.40	-6	581	-1.03%
2020/07/02	1	35.95	1	35.95	35.60	0	491	0.00%
2020/07/01	1	35.10	2	35.13	35.50	-1	484	-0.21%
2020/06/30	1	34.05	1	34.35	34.50	0	473	0.00%
2020/06/29	1	34.50	476	32.82	33.35	-475	465	-101.98%	大賣/鉅額交易
2020/06/24	1	33.50	4	36.18	33.85	-3	439	-0.68%
2020/06/23	3	37.90	36	37.42	37.10	-33	414	-7.96%
2020/06/18	0	0.00	1	37.65	38.00	-1	387	-0.26%
2020/06/17	0	0.00	5	39.00	37.05	-5	367	-1.36%
2020/06/16	1	38.25	0	0.00	37.90	1	331	0.30%
2020/06/15	1	38.90	1	39.30	38.20	0	293	0.00%
2020/06/12	1	34.25	2	36.23	36.30	-1	218	-0.46%
2020/06/10	1	33.50	1	32.70	33.70	0	137	0.00%
2020/06/09	535	30.92	0	0.00	31.20	535	93	574.76%	大買/鉅額交易
2020/06/08	1	26.90	0	0.00	28.40	1	70	1.42%
2020/04/15	0	0.00	1	20.70	21.95	-1	45	-2.19%
2020/04/14	1	20.50	0	0.00	20.45	1	45	2.20%
2019/02/22	0	0.00	15	23.88	23.85	-15	39	-37.55%
2019/02/19	0	0.00	20	24.48	24.40	-20	39	-51.22%
2019/02/18	15	24.12	0	0.00	24.30	15	36	41.13%
2019/02/15	12	23.34	0	0.00	23.30	12	35	34.16%
2019/02/14	8	22.91	0	0.00	22.95	8	35	22.44%
2019/01/25	0	0.00	5	22.00	21.90	-5	31	-15.65%
2019/01/24	0	0.00	8	21.90	21.90	-8	31	-25.48%
2018/12/19	6	22.20	0	0.00	22.20	6	57	10.40%
2018/12/14	7	22.26	0	0.00	22.35	7	57	12.09%
2018/10/19	0	0.00	12	20.75	21.00	-12	66	-18.11%
2018/10/03	0	0.00	4	23.98	23.95	-4	50	-7.87%
2018/09/18	0	0.00	32	23.51	23.75	-32	52	-61.28%
2018/08/28	0	0.00	10	25.29	25.25	-10	56	-17.71%
2018/08/08	0	0.00	2	26.20	25.70	-2	55	-3.61%
2018/08/07	0	0.00	2	26.10	26.00	-2	55	-3.63%
2018/08/06	0	0.00	2	26.40	25.95	-2	55	-3.61%
2018/08/02	0	0.00	8	25.95	25.85	-8	55	-14.38%
2018/07/31	0	0.00	6	26.05	25.90	-6	55	-10.90%
2018/07/09	2	26.90	0	0.00	26.95	2	55	3.64%
2018/07/06	2	27.13	0	0.00	26.80	2	56	3.55%
2018/06/20	0	0.00	3	27.27	27.45	-3	60	-5.00%
2018/06/14	1	27.40	0	0.00	27.50	1	59	1.67%
2018/05/24	0	0.00	5	28.00	28.00	-5	67	-7.44%
2018/04/17	0	0.00	5	28.34	28.25	-5	82	-6.07%
2018/03/22	3	28.83	0	0.00	28.65	3	92	3.26%
2018/03/13	2	28.90	0	0.00	28.90	2	110	1.80%
2018/02/21	5	28.80	0	0.00	29.05	5	123	4.06%
2018/02/12	3	28.10	0	0.00	28.30	3	123	2.44%
2018/02/08	5	28.85	0	0.00	28.65	5	122	4.09%
2018/02/01	5	29.70	0	0.00	29.65	5	144	3.46%
2018/01/18	13	30.66	0	0.00	30.45	13	164	7.90%
2018/01/17	2	30.20	0	0.00	30.45	2	164	1.22%