一詮 (2486)-永豐金-新竹券商分點個股進出

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

一詮

(2486)

可現股當沖

股價
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－永豐金-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-新竹券商分點個股進出
永豐金-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	25	94.75	7	95.07	95.50	18	39,702	0.05%
2024/05/30	23.5	99.99	34	98.02	97.10	-10.5	39,388	-0.03%
2024/05/29	23	99.17	20.1	102.19	98.00	3	39,201	0.01%
2024/05/28	53	101.30	23.1	100.35	99.00	29.9	39,213	0.08%
2024/05/27	41.1	96.41	56	98.37	100.00	-14.9	38,425	-0.04%
2024/05/24	119.2	92.99	71	92.17	91.00	48.2	37,718	0.13%	大買/
2024/05/23	17	85.68	90	89.00	91.50	-73	36,165	-0.20%
2024/05/22	22	85.01	8.2	85.26	83.20	13.8	35,582	0.04%
2024/05/21	17.2	85.32	14.2	85.89	86.00	3	35,202	0.01%
2024/05/20	23	81.91	21	81.85	82.80	2	34,643	0.01%
2024/05/17	7	80.84	6	80.15	81.20	1	34,451	0.00%
2024/05/16	11	79.03	5	79.04	78.50	6	34,221	0.02%
2024/05/15	9	79.84	3.2	82.30	79.00	5.8	34,403	0.02%
2024/05/14	1	82.59	4	82.05	82.50	-3	34,001	-0.01%
2024/05/13	28	82.83	24	81.58	80.80	4	33,931	0.01%
2024/05/10	55	83.98	44	84.45	84.00	11	33,593	0.03%
2024/05/09	39.2	84.53	56	85.11	84.90	-16.8	33,311	-0.05%
2024/05/08	74	83.52	77	82.59	84.20	-3	32,507	-0.01%
2024/05/07	204	86.04	200.1	85.00	82.40	3.9	31,547	0.01%	大買/大賣/
2024/05/06	57	80.76	52	81.67	82.00	5	29,402	0.02%
2024/05/03	2	71.10	7	71.86	74.60	-5	28,543	-0.02%
2024/05/02	5	72.28	0	0.00	71.50	5	28,272	0.02%
2024/04/30	19	73.47	15	73.95	73.50	4	28,300	0.01%
2024/04/29	59.1	73.76	6	74.17	72.70	53.1	28,028	0.19%
2024/04/26	26	73.43	33.2	73.46	72.60	-7.2	27,486	-0.03%
2024/04/25	71.2	69.69	3	71.15	72.30	68.2	26,960	0.25%
2024/04/24	4	69.08	4	69.43	69.40	0	27,043	0.00%
2024/04/23	16	66.73	11	67.00	66.00	5	27,604	0.02%
2024/04/22	30	68.04	26	67.24	65.10	4	28,620	0.01%
2024/04/19	21	66.99	26	68.06	67.80	-5	29,419	-0.02%
2024/04/18	12	69.59	12	70.94	69.40	0	30,545	0.00%
2024/04/17	24	70.83	24	70.58	70.10	0	30,763	0.00%
2024/04/16	28	69.18	23	68.92	69.90	5	30,502	0.02%
2024/04/15	4	73.00	1	71.80	71.80	3	30,271	0.01%
2024/04/12	9	73.02	11	72.56	73.60	-2	30,325	-0.01%
2024/04/11	3	71.00	17	71.31	71.40	-14	30,219	-0.05%
2024/04/10	56	71.30	50	72.43	70.60	6	30,546	0.02%
2024/04/09	93	74.21	68	74.10	74.00	25	30,654	0.08%
2024/04/08	100	73.71	73	70.50	75.00	27	30,807	0.09%
2024/04/03	28	73.08	18	73.16	70.90	10	30,316	0.03%
2024/04/02	60	71.53	81	70.26	72.60	-21	28,227	-0.07%
2024/04/01	1	65.70	43	65.95	66.00	-42	27,024	-0.16%
2024/03/29	4	60.35	3	60.30	60.00	1	26,376	0.00%
2024/03/28	0	0.00	21	58.84	58.60	-21	26,121	-0.08%
2024/03/27	16	59.63	2	60.40	59.00	14	25,960	0.05%
2024/03/26	42	62.17	11	61.95	60.10	31	25,720	0.12%
2024/03/25	15	63.93	55	64.49	64.20	-40	25,064	-0.16%
2024/03/22	15	59.57	21	60.26	59.30	-6	24,351	-0.02%
2024/03/21	23	57.79	32	57.51	59.40	-9	23,600	-0.04%
2024/03/20	1	53.80	7	55.27	55.60	-6	22,593	-0.03%
2024/03/19	67	55.40	44.1	55.04	54.70	22.9	22,288	0.10%
2024/03/18	68	55.79	75	57.00	54.50	-7	21,639	-0.03%
2024/03/15	66	54.90	66	54.99	54.40	0	20,156	0.00%
2024/03/14	0	0.00	8	55.05	54.80	-8	19,623	-0.04%
2024/03/13	4	54.05	2	54.80	53.90	2	19,181	0.01%
2024/03/12	6.1	54.40	4	53.13	53.30	2.1	18,669	0.01%
2024/03/11	6	51.50	8	51.58	51.40	-2	18,225	-0.01%
2024/03/08	0	0.00	11	49.19	49.50	-11	18,052	-0.06%
2024/03/07	50	51.47	9	51.17	50.10	41	17,829	0.23%
2024/03/06	23	50.90	46	52.60	54.10	-23	17,048	-0.13%
2024/03/05	12	49.50	1	49.20	49.70	11	16,280	0.07%
2024/03/04	4	50.98	3.2	51.01	50.90	0.8	16,170	0.00%
2024/03/01	27	51.24	21	50.63	51.10	6	16,019	0.04%
2024/02/29	0	0.00	2	49.25	49.30	-2	15,756	-0.01%
2024/02/27	2	49.93	3	50.15	48.85	-1	15,780	-0.01%
2024/02/26	8	48.47	3	50.50	50.50	5	15,679	0.03%
2024/02/21	0	0.00	1	50.30	50.30	-1	15,443	-0.01%
2024/02/20	3	50.48	6	50.10	49.70	-3	15,406	-0.02%
2024/02/19	3	50.67	2	51.20	50.50	1	15,409	0.01%
2024/02/16	9	51.40	12	51.37	51.20	-3	15,423	-0.02%
2024/02/15	1	49.90	10	49.59	49.95	-9	15,119	-0.06%
2024/02/05	3	48.20	6	48.12	48.75	-3	15,124	-0.02%
2024/02/02	5	48.60	3	49.47	48.35	2	15,193	0.01%
2024/02/01	16	50.82	7	49.91	49.30	9	15,288	0.06%
2024/01/31	2	49.15	2	49.25	49.70	0	15,344	0.00%
2024/01/30	4	49.94	5	49.53	49.25	-1	15,430	-0.01%
2024/01/29	2	47.90	4	48.78	49.00	-2	15,637	-0.01%
2024/01/26	2	49.85	2	49.60	48.25	0	15,818	0.00%
2024/01/25	7	49.62	1	49.05	49.00	6	15,719	0.04%
2024/01/24	3	51.10	2	49.75	50.20	1	15,604	0.01%
2024/01/23	7	49.77	0	0.00	49.00	7	15,405	0.05%
2024/01/22	1	49.90	0	0.00	49.90	1	15,225	0.01%
2024/01/19	15.1	50.41	1	49.90	49.90	14.1	15,122	0.09%
2024/01/18	5	50.98	7	50.86	51.60	-2	14,838	-0.01%
2024/01/17	6	51.42	14	51.47	51.00	-8	14,582	-0.05%
2024/01/16	15	53.61	101	54.43	50.40	-86	13,819	-0.62%	大賣/
2024/01/15	8.1	54.39	15.3	54.63	55.90	-7.2	12,722	-0.06%
2024/01/12	22	52.26	26.1	51.96	50.90	-4.1	11,799	-0.03%
2024/01/11	94	48.80	9	48.89	49.55	85	10,519	0.81%
2024/01/09	1	45.95	2	45.65	45.10	-1	10,376	-0.01%
2024/01/08	28.1	47.36	2	47.20	46.00	26.1	10,483	0.25%
2024/01/05	3	48.03	2	49.48	47.30	1	10,358	0.01%
2024/01/04	8.2	50.46	4	49.33	49.35	4.2	10,540	0.04%
2024/01/03	16	51.42	71.6	50.40	52.00	-55.6	10,140	-0.55%
2024/01/02	27.1	49.43	29	49.91	51.00	-1.9	10,103	-0.02%
2023/12/29	16	46.05	4	46.88	46.80	12	9,701	0.12%
2023/12/25	30	44.18	0	0.00	44.00	30	9,732	0.31%
2023/12/22	0	0.00	11	44.10	43.80	-11	9,759	-0.11%
2023/12/21	11	43.91	5	43.95	44.05	6	9,887	0.06%
2023/12/18	1	43.15	0	0.00	42.85	1	10,013	0.01%
2023/12/14	1	45.55	0	0.00	44.30	1	10,274	0.01%
2023/12/13	1	42.95	11.1	43.53	43.90	-10.1	10,386	-0.10%
2023/12/12	0	0.00	21	44.25	44.25	-21	11,391	-0.18%
2023/12/08	8	45.70	0	0.00	45.70	8	13,016	0.06%
2023/12/01	1	45.70	0	0.00	45.75	1	14,170	0.01%
2023/11/29	13	46.23	10	46.25	46.15	3	14,412	0.02%
2023/11/27	6	45.98	0	0.00	45.75	6	14,494	0.04%
2023/11/24	6	46.11	2	46.40	45.95	4	14,466	0.03%
2023/11/22	2	45.30	0	0.00	45.50	2	14,543	0.01%
2023/11/21	5	45.92	0	0.00	45.90	5	14,673	0.03%
2023/11/17	5	46.30	1	46.75	46.30	4	15,162	0.03%
2023/11/16	4	46.18	0	0.00	46.30	4	15,143	0.03%
2023/11/15	9	46.94	3	46.85	46.05	6	15,082	0.04%
2023/11/13	0	0.00	6	46.51	45.75	-6	14,990	-0.04%
2023/11/10	7	47.00	20	46.30	46.50	-13	14,982	-0.09%
2023/11/09	12	48.40	10	48.23	47.30	2	14,896	0.01%
2023/11/08	31	48.94	11	49.05	49.05	20	14,720	0.14%
2023/11/07	7	47.15	0	0.00	46.80	7	14,390	0.05%
2023/11/06	7.2	49.93	2	51.20	48.35	5.2	14,241	0.04%
2023/11/03	4	48.99	10	49.84	49.55	-6	13,912	-0.04%
2023/11/02	0	0.00	2	48.85	49.05	-2	13,683	-0.01%
2023/11/01	2	47.60	0	0.00	47.10	2	13,598	0.01%
2023/10/31	3	47.67	4	48.50	46.35	-1	13,518	-0.01%
2023/10/30	10	47.91	16	48.05	48.35	-6	13,438	-0.04%
2023/10/27	8	46.61	6	47.38	46.25	2	13,382	0.01%
2023/10/26	0	0.00	3	48.83	48.00	-3	13,420	-0.02%
2023/10/25	4	48.49	5	49.93	49.40	-1	13,325	-0.01%
2023/10/24	2	46.30	2	47.23	47.60	0	13,130	0.00%
2023/10/23	3	46.55	2	46.40	46.45	1	13,146	0.01%
2023/10/20	2	44.60	0	0.00	45.00	2	13,135	0.02%
2023/10/19	1	46.50	3	46.25	46.15	-2	13,074	-0.02%
2023/10/18	6.1	49.39	2	47.65	47.45	4.1	13,062	0.03%
2023/10/17	5	51.48	7	50.91	50.60	-2	12,875	-0.02%
2023/10/16	2.1	51.28	8	51.11	50.90	-5.9	12,756	-0.05%
2023/10/13	6.2	51.48	9	51.04	51.40	-2.8	12,606	-0.02%
2023/10/12	22.1	51.76	25	52.32	52.50	-2.9	12,552	-0.02%
2023/10/11	15	50.82	10	50.96	50.50	5	12,174	0.04%
2023/10/06	38	51.73	15	51.70	50.50	23	12,164	0.19%
2023/10/05	11	51.43	18	51.84	51.40	-7	12,084	-0.06%
2023/10/04	0	0.00	4	48.95	49.40	-4	11,750	-0.03%
2023/10/02	1	47.80	4	47.53	48.35	-3	11,726	-0.03%
2023/09/26	4	46.78	2	46.45	45.70	2	11,947	0.02%
2023/09/25	6	45.59	4	45.78	45.45	2	11,981	0.02%
2023/09/22	12	44.89	11	44.51	44.80	1	11,945	0.01%
2023/09/21	0	0.00	1	44.45	44.15	-1	11,863	-0.01%
2023/09/20	7	46.06	1	45.85	45.50	6	11,793	0.05%
2023/09/19	1	47.15	2	47.10	47.10	-1	11,697	-0.01%
2023/09/18	3	47.75	2	47.83	48.15	1	11,557	0.01%
2023/09/15	31	50.13	37	50.98	47.90	-6	11,441	-0.05%
2023/09/14	39	51.34	28.4	51.97	53.20	10.6	10,444	0.10%
2023/09/13	4	47.20	1	47.85	48.45	3	9,008	0.03%
2023/09/12	1	44.15	1	44.35	44.05	0	8,883	0.00%
2023/09/08	11	48.00	5	48.90	47.00	6	8,913	0.07%
2023/09/07	32.4	48.45	36	48.40	48.85	-3.6	8,574	-0.04%
2023/09/06	1	46.15	0	0.00	46.05	1	8,133	0.01%
2023/09/05	3	44.00	5	44.95	46.10	-2	8,182	-0.02%
2023/09/04	4	42.30	0	0.00	42.65	4	8,070	0.05%
2023/09/01	2	41.70	0	0.00	41.25	2	8,319	0.02%
2023/08/31	1	41.50	0	0.00	41.30	1	8,506	0.01%
2023/08/25	2	45.30	0	0.00	44.20	2	9,257	0.02%
2023/08/24	2	49.15	2	48.35	48.75	0	9,098	0.00%
2023/08/23	1	50.00	13	48.95	48.40	-12	8,930	-0.13%
2023/08/22	1	46.60	0	0.00	46.60	1	8,575	0.01%
2023/08/18	5	47.57	0	0.00	47.25	5	8,572	0.06%
2023/08/17	7	47.69	0	0.00	47.95	7	8,534	0.08%
2023/08/16	4	47.35	5	47.32	46.80	-1	8,496	-0.01%
2023/08/15	2	46.48	0	0.00	46.45	2	8,369	0.02%
2023/08/11	1	44.00	0	0.00	44.35	1	8,253	0.01%
2023/08/10	1	43.25	0	0.00	43.25	1	8,202	0.01%
2023/08/09	5	44.55	5	44.90	44.45	0	8,182	0.00%
2023/08/08	0	0.00	1	45.70	44.80	-1	8,170	-0.01%
2023/07/28	0	0.00	5	44.90	44.90	-5	7,866	-0.06%
2023/07/27	6	44.89	0	0.00	44.55	6	7,851	0.08%
2023/07/26	1	45.15	5	44.24	44.35	-4	7,847	-0.05%
2023/07/25	0	0.00	10	47.15	45.00	-10	7,784	-0.13%
2023/07/24	8	47.91	2	46.98	46.70	6	7,761	0.08%
2023/07/21	11	47.21	3	47.72	48.40	8	7,749	0.10%
2023/07/19	1	46.80	0	0.00	46.75	1	7,650	0.01%
2023/07/18	0	0.00	9	47.86	46.75	-9	7,647	-0.12%
2023/07/17	2	48.43	40	49.43	48.00	-38	7,571	-0.50%
2023/07/14	1	49.85	116	49.53	48.95	-115	7,477	-1.54%	大賣/鉅額交易
2023/07/13	9	50.27	142	49.87	49.55	-133	7,511	-1.77%	大賣/鉅額交易
2023/07/12	305	50.54	6	48.91	50.60	299	7,493	3.99%	大買/鉅額交易
2023/07/11	5	50.42	1	49.60	49.95	4	6,926	0.06%
2023/07/10	5	47.73	5	47.79	46.80	0	6,432	0.00%
2023/07/07	1	45.15	0	0.00	45.70	1	6,192	0.02%
2023/07/06	1	46.90	0	0.00	46.40	1	6,143	0.02%
2023/07/05	1	46.80	3	46.62	45.25	-2	6,025	-0.03%
2023/07/04	2	45.90	7	45.51	45.00	-5	5,901	-0.08%
2023/07/03	6	47.49	6	45.94	48.00	0	5,685	0.00%
2023/06/26	0	0.00	2	44.10	44.20	-2	5,536	-0.04%
2023/06/21	1	45.45	4	45.44	44.60	-3	5,589	-0.05%
2023/06/20	1	45.35	0	0.00	44.80	1	5,565	0.02%
2023/06/19	1	45.05	1	44.95	45.30	0	5,572	0.00%
2023/06/16	0	0.00	1.1	44.50	44.65	-1.1	5,603	-0.02%
2023/06/14	0	0.00	1	43.90	43.70	-1	5,482	-0.02%
2023/06/13	1	43.50	3	43.63	43.50	-2	5,506	-0.04%
2023/06/12	13	44.02	11	45.76	43.05	2	5,642	0.04%
2023/06/09	3	43.22	6	43.08	43.50	-3	5,563	-0.05%
2023/06/08	3	42.28	2	42.00	42.05	1	5,471	0.02%
2023/06/07	1	41.10	12	42.15	42.15	-11	5,451	-0.20%
2023/06/06	0.1	40.20	3	39.52	40.45	-3	5,737	-0.05%
2023/06/05	8	39.14	41	39.74	39.55	-33	5,784	-0.57%
2023/06/02	23	35.84	11	36.22	37.00	12	5,625	0.21%
2023/06/01	4	32.66	56	33.47	33.65	-52	5,633	-0.92%
2023/05/31	4	30.69	13	31.06	30.60	-9	5,317	-0.17%
2023/05/30	3	30.17	9	30.34	30.00	-6	5,256	-0.11%
2023/05/29	1	30.15	1	30.15	30.15	0	5,232	0.00%
2023/05/26	1	29.95	6	29.52	29.75	-5	5,183	-0.10%
2023/05/25	0	0.00	1	29.65	29.65	-1	5,154	-0.02%
2023/05/23	0	0.00	1	29.50	29.40	-1	5,125	-0.02%
2023/05/22	1	28.95	1	28.95	29.00	0	5,138	0.00%
2023/05/18	1	28.20	0	0.00	28.25	1	5,147	0.02%
2023/05/11	0	0.00	10	27.60	27.30	-10	5,401	-0.19%
2023/05/10	10	27.67	0	0.00	28.05	10	5,400	0.19%
2023/05/09	0.2	27.70	0	0.00	27.45	0.2	5,397	0.00%
2023/05/05	4	28.41	0	0.00	27.95	4	5,428	0.07%
2023/05/04	0	0.00	3	28.90	28.30	-3	5,442	-0.06%
2023/05/03	3	29.00	0	0.00	28.80	3	5,462	0.05%
2023/04/28	3	30.00	0	0.00	29.45	3	5,453	0.06%
2023/04/27	2	28.95	10	29.30	29.10	-8	5,410	-0.15%
2023/04/26	14	28.15	9	27.95	28.05	5	5,355	0.09%
2023/04/25	6	29.00	0	0.00	28.35	6	5,324	0.11%
2023/04/21	0	28.65	0	0.00	28.65	0	5,301	0.00%
2023/04/19	4	30.25	0	0.00	29.95	4	5,285	0.08%
2023/04/18	8.5	30.65	11	30.75	30.45	-2.5	5,220	-0.05%
2023/04/17	2	30.75	6	29.56	31.25	-4	5,069	-0.08%
2023/04/14	1	28.30	4	29.25	29.15	-3	4,862	-0.06%
2023/04/13	4.3	28.68	0	0.00	28.10	4.3	4,808	0.09%
2023/04/12	0	0.00	15	29.16	29.35	-15	4,745	-0.32%
2023/04/07	2	28.98	1	29.35	28.60	1	4,686	0.02%
2023/04/06	2	27.95	6	29.02	29.05	-4	4,650	-0.09%
2023/03/31	5	28.41	0	0.00	28.35	5	4,604	0.11%
2023/03/30	13	28.47	10	28.35	28.30	3	4,605	0.07%
2023/03/29	1	28.80	0	0.00	27.80	1	4,613	0.02%
2023/03/24	53	29.25	15	29.05	28.90	38	4,615	0.82%
2023/03/23	0	0.00	1	29.20	29.05	-1	4,729	-0.02%
2023/03/22	1	28.70	5	29.15	28.75	-4	4,862	-0.08%
2023/03/21	26	28.44	26	28.79	28.05	0	4,762	0.00%
2023/03/20	0	0.00	1	28.35	28.20	-1	4,747	-0.02%
2023/03/17	2	28.13	4	27.90	27.90	-2	4,774	-0.04%
2023/03/16	3	28.07	4	28.25	28.05	-1	4,795	-0.02%
2023/03/15	45	28.61	28	28.26	27.90	17	4,880	0.35%
2023/03/14	1	27.45	3	27.65	28.10	-2	4,904	-0.04%
2023/03/13	2	26.85	2	26.90	26.90	0	5,145	0.00%
2023/03/10	5	27.07	1	27.90	27.30	4	5,340	0.07%
2023/03/09	48	29.24	42	29.39	28.10	6	5,263	0.11%
2023/03/08	1	25.65	20	26.27	28.40	-19	4,756	-0.40%
2023/03/07	36	26.70	26	26.51	25.85	10	4,656	0.21%
2023/03/06	0	0.00	14	24.96	25.75	-14	4,875	-0.29%
2023/03/03	3	23.57	0	0.00	23.45	3	4,815	0.06%
2023/03/02	4	23.75	0	0.00	23.70	4	4,890	0.08%
2023/03/01	0	0.00	2	23.30	23.25	-2	4,915	-0.04%
2023/02/24	5	23.75	20	23.64	23.45	-15	4,928	-0.30%
2023/02/23	0	0.00	4	23.70	23.95	-4	4,968	-0.08%
2023/02/22	10	23.65	6	23.51	23.60	4	4,998	0.08%
2023/02/21	14	23.86	0	0.00	23.85	14	4,995	0.28%
2023/02/16	0	0.00	2	23.50	23.50	-2	4,936	-0.04%
2023/02/15	12	24.20	10	23.71	23.55	2	4,930	0.04%
2023/02/14	4	24.05	0	0.00	24.10	4	4,843	0.08%
2023/02/08	1	23.40	0	0.00	23.30	1	4,711	0.02%
2023/02/03	1	23.70	0	0.00	23.70	1	4,662	0.02%
2023/02/02	0	0.00	41	23.55	23.75	-41	4,629	-0.89%
2023/02/01	4	23.04	0	0.00	23.20	4	4,576	0.09%
2023/01/31	2	22.70	0	0.00	23.05	2	4,529	0.04%
2023/01/17	10	21.50	0	0.00	21.35	10	4,484	0.22%
2023/01/16	10	21.65	0	0.00	21.50	10	4,491	0.22%
2023/01/13	20	21.78	0	0.00	21.70	20	4,496	0.44%
2023/01/12	0	0.00	21	22.28	21.85	-21	4,489	-0.47%
2023/01/11	3	23.20	10	23.20	22.70	-7	4,462	-0.16%
2023/01/09	1	23.45	0	0.00	23.15	1	4,439	0.02%
2022/12/28	10	22.25	0	0.00	21.80	10	4,370	0.23%
2022/12/27	20	22.60	20	22.45	22.35	0	4,356	0.00%
2022/12/26	0	0.00	2	21.60	21.95	-2	4,335	-0.05%
2022/12/23	14	21.57	1	21.60	21.55	13	4,329	0.30%
2022/12/22	10	21.55	0	0.00	21.60	10	4,332	0.23%
2022/12/21	0	0.00	2	21.50	21.50	-2	4,337	-0.05%
2022/12/20	1	21.90	2	22.50	21.45	-1	4,334	-0.02%
2022/12/16	0	0.00	7	23.28	23.00	-7	4,272	-0.16%
2022/12/15	23	24.36	23	24.07	24.05	0	4,229	0.00%
2022/12/14	6	23.69	0	0.00	24.40	6	4,023	0.15%
2022/12/13	0	0.00	4	22.55	22.20	-4	3,794	-0.11%
2022/12/12	1	22.30	0	0.00	22.25	1	3,771	0.03%
2022/12/09	1	23.70	5	23.40	23.25	-4	3,713	-0.11%
2022/12/08	13	23.77	46	23.65	23.70	-33	3,641	-0.91%
2022/12/07	9	24.34	24	23.47	23.45	-15	3,550	-0.42%
2022/12/06	55	26.31	54	25.45	25.55	1	3,347	0.03%
2022/12/05	34	24.73	59	25.22	25.80	-25	3,106	-0.80%
2022/12/02	122	23.48	139	23.51	24.10	-17	2,790	-0.61%	大買/大賣/
2022/12/01	0	0.00	1	22.80	22.35	-1	2,547	-0.04%
2022/11/30	11	22.41	11	22.30	22.35	0	2,519	0.00%
2022/11/29	19	22.41	29	22.47	22.65	-10	2,491	-0.40%
2022/11/28	74	22.45	45.1	22.43	22.85	28.9	2,309	1.25%
2022/11/25	2	20.00	0	0.00	21.05	2	1,729	0.12%
2022/11/23	1	19.25	1	18.70	18.30	0	1,498	0.00%
2022/11/21	0	0.00	2	18.80	18.80	-2	1,461	-0.14%
2022/11/17	2	19.10	0	0.00	19.25	2	1,372	0.15%
2022/11/14	10	18.80	0	0.00	18.80	10	1,344	0.74%
2022/11/10	25	18.59	0	0.00	18.35	25	1,327	1.88%
2022/11/09	13	18.32	0	0.00	18.60	13	1,307	0.99%
2022/11/02	5	17.50	2	17.70	17.70	3	1,432	0.21%
2022/10/20	0	17.00	0	0.00	16.80	0	1,480	0.00%
2022/10/18	0	0.00	1	17.00	17.00	-1	1,475	-0.07%
2022/10/14	0	0.00	1	17.40	17.00	-1	1,473	-0.07%
2022/10/13	1	16.50	0	0.00	16.25	1	1,465	0.07%
2022/10/12	0	0.00	10	18.00	17.80	-10	1,440	-0.69%
2022/10/11	1	17.90	0	0.00	17.95	1	1,441	0.07%
2022/10/06	10	19.45	0	0.00	19.30	10	1,447	0.69%
2022/09/28	11	19.12	0	0.00	18.10	11	1,471	0.75%
2022/09/26	2	18.98	0	0.00	18.85	2	1,475	0.14%
2022/09/21	1	20.85	0	0.00	20.75	1	1,496	0.07%
2022/09/20	1	21.15	0	0.00	21.15	1	1,490	0.07%
2022/09/19	1	21.00	0	0.00	21.15	1	1,499	0.07%
2022/09/16	3	21.77	0	0.00	21.70	3	1,496	0.20%
2022/09/15	2	22.10	0	0.00	22.20	2	1,510	0.13%
2022/09/12	10	22.45	0	0.00	22.50	10	1,566	0.64%
2022/09/08	8	21.71	7	22.45	21.70	1	1,564	0.06%
2022/09/07	7	21.36	0	0.00	21.00	7	1,518	0.46%
2022/09/06	6	22.08	1	22.10	22.00	5	1,492	0.33%
2022/09/05	4	22.16	1	22.40	21.95	3	1,447	0.21%
2022/09/01	1	24.30	0	0.00	24.15	1	1,395	0.07%
2022/08/29	1	24.60	0	0.00	24.60	1	1,365	0.07%
2022/08/25	1	25.40	1.3	25.58	25.50	-0.3	1,352	-0.02%
2022/08/04	5	24.70	0	0.00	24.90	5	1,357	0.37%
2022/07/14	0	0.00	7	25.64	26.55	-7	1,550	-0.45%
2022/07/13	0	25.65	0	0.00	25.55	0	1,550	0.00%
2022/07/01	0	0.00	8	26.66	25.30	-8	1,579	-0.51%
2022/06/30	0	0.00	6	28.13	28.00	-6	1,543	-0.39%
2022/06/27	6	31.40	0	0.00	31.40	6	1,622	0.37%
2022/06/24	0	0.00	0.2	30.70	30.10	-0.2	1,719	-0.01%
2022/06/22	0	0.00	6	30.08	29.80	-6	1,948	-0.31%
2022/06/21	1	31.35	0	0.00	31.55	1	1,961	0.05%
2022/06/20	6	29.71	5	29.30	29.50	1	1,962	0.05%
2022/06/17	0	0.00	5	31.29	31.85	-5	1,952	-0.26%
2022/06/15	1	34.85	2	35.00	34.60	-1	1,936	-0.05%
2022/06/14	0	0.00	1	35.50	35.10	-1	1,975	-0.05%
2022/06/08	1	37.95	0	0.00	37.75	1	2,067	0.05%
2022/06/07	0	0.00	1	37.45	37.55	-1	2,082	-0.05%
2022/06/02	0	0.00	1	37.50	37.50	-1	2,181	-0.05%
2022/05/24	1	38.45	1	37.70	37.70	0	2,219	0.00%
2022/05/19	1	36.85	3	36.85	36.95	-2	2,200	-0.09%
2022/05/18	1	37.60	1	36.80	36.70	0	2,208	0.00%
2022/05/17	1	36.90	0	0.00	36.85	1	2,225	0.04%
2022/05/13	0	0.00	0.5	34.55	34.45	-0.5	2,235	-0.02%
2022/05/12	0	0.00	5	33.41	33.30	-5	2,243	-0.22%
2022/05/05	20	38.07	11	37.85	38.15	9	2,281	0.39%
2022/04/29	0	0.00	1	38.15	37.55	-1	2,330	-0.04%
2022/04/27	0	0.00	2	36.70	37.15	-2	2,331	-0.09%
2022/04/26	1	39.20	0	0.00	39.50	1	2,317	0.04%
2022/04/25	3	39.73	24	39.60	39.45	-21	2,413	-0.87%
2022/04/22	5	42.28	4	42.40	41.65	1	2,406	0.04%
2022/04/19	4	42.10	0	0.00	42.05	4	2,454	0.16%
2022/04/18	1	41.30	0	0.00	41.40	1	2,477	0.04%
2022/04/13	20.2	43.04	0.3	41.80	42.90	19.9	2,603	0.77%
2022/04/12	1	41.30	0	0.00	41.65	1	2,692	0.04%
2022/04/11	4	42.58	0	0.00	42.15	4	2,691	0.15%
2022/04/08	1	45.10	0	0.00	44.75	1	2,665	0.04%
2022/04/06	3	46.47	5	46.34	46.25	-2	2,677	-0.07%
2022/04/01	3	45.93	2	46.50	46.20	1	2,681	0.04%
2022/03/31	3	47.27	0	0.00	47.00	3	2,665	0.11%
2022/03/30	2.3	48.67	0	0.00	48.00	2.3	2,660	0.09%
2022/03/29	2	50.50	3	50.97	48.70	-1	2,684	-0.04%
2022/03/28	3	49.68	11.5	50.08	49.65	-8.5	2,631	-0.32%
2022/03/25	4.2	48.86	13	48.98	49.00	-8.8	2,538	-0.35%
2022/03/24	2	45.95	0	0.00	46.30	2	2,407	0.08%
2022/03/23	3	45.43	0	0.00	46.00	3	2,424	0.12%
2022/03/22	3	43.87	0	0.00	45.00	3	2,454	0.12%
2022/03/21	1	42.50	1	42.70	43.40	0	2,448	0.00%
2022/03/11	1	41.40	1	41.50	40.80	0	2,692	0.00%
2022/03/10	1	42.25	0	0.00	42.10	1	2,731	0.04%
2022/03/07	0	0.00	4	44.45	44.40	-4	2,808	-0.14%
2022/02/24	1	46.90	2	45.48	45.00	-1	3,787	-0.03%
2022/02/22	0	0.00	6	47.05	46.05	-6	4,607	-0.13%
2022/02/21	0.3	47.80	1	47.75	47.90	-0.7	4,868	-0.01%
2022/02/18	2	47.35	0	0.00	47.80	2	5,078	0.04%
2022/02/17	4	48.18	0	0.00	47.95	4	5,476	0.07%
2022/02/16	5	47.85	1.2	47.94	47.90	3.8	5,920	0.06%
2022/02/14	0	0.00	1	46.45	46.50	-1	6,516	-0.02%
2022/02/11	1	47.90	0.2	47.90	48.15	0.8	6,671	0.01%
2022/02/10	2	47.53	1	48.25	47.75	1	6,893	0.01%
2022/02/09	1	46.90	0	0.00	47.15	1	7,135	0.01%
2022/02/08	1	46.55	0	0.00	47.00	1	7,423	0.01%
2022/01/21	0.1	44.85	0	0.00	44.55	0.1	11,828	0.00%
2022/01/18	3	47.25	0	0.00	46.85	3	13,387	0.02%
2022/01/14	1	44.60	0	0.00	44.65	1	13,868	0.01%
2022/01/13	0	0.00	3	45.70	45.65	-3	14,067	-0.02%
2022/01/12	0.1	46.00	0	0.00	46.65	0.1	14,345	0.00%
2022/01/10	0	0.00	0.4	47.40	47.35	-0.4	14,508	0.00%
2022/01/07	1	47.00	2	47.55	47.55	-1	14,632	-0.01%
2022/01/06	0.1	48.95	0	0.00	48.95	0.1	14,697	0.00%
2022/01/05	4.1	49.26	2	49.80	48.70	2.1	14,821	0.01%
2022/01/03	1	50.80	0	0.00	50.70	1	15,083	0.01%
2021/12/29	0	0.00	1	51.60	52.20	-1	15,966	-0.01%
2021/12/28	0	0.00	1	51.00	50.90	-1	16,526	-0.01%
2021/12/27	1	51.60	0	0.00	51.50	1	17,043	0.01%
2021/12/24	0	0.00	2	52.50	52.10	-2	17,408	-0.01%
2021/12/23	0	0.00	8	53.36	52.40	-8	17,893	-0.04%
2021/12/22	2	52.80	0	0.00	52.10	2	18,630	0.01%
2021/12/20	0	0.00	1	51.10	51.00	-1	19,724	-0.01%
2021/12/17	0	0.00	1	51.30	50.90	-1	21,168	0.00%
2021/12/16	2	52.40	2	51.80	52.70	0	21,903	0.00%
2021/12/14	4	50.23	2	51.30	50.10	2	22,782	0.01%
2021/12/13	0	0.00	2	51.55	51.70	-2	22,811	-0.01%
2021/12/10	4	51.25	0	0.00	51.30	4	22,949	0.02%
2021/12/09	5	52.74	1	53.00	52.00	4	23,079	0.02%
2021/12/08	1	53.30	0	0.00	53.40	1	23,133	0.00%
2021/12/07	0	0.00	1	53.40	52.50	-1	23,252	0.00%
2021/12/06	0	0.00	9	53.09	53.10	-9	23,364	-0.04%
2021/12/03	2	54.10	0	0.00	53.50	2	23,465	0.01%
2021/12/01	2	54.60	0	0.00	55.10	2	23,928	0.01%
2021/11/30	3	54.67	3	55.03	55.30	0	24,175	0.00%
2021/11/29	2	52.30	1	53.00	53.60	1	24,657	0.00%
2021/11/26	19	53.87	16	54.24	53.80	3	24,870	0.01%
2021/11/25	0	0.00	4	56.48	56.20	-4	24,760	-0.02%
2021/11/24	8	56.44	12	56.34	56.80	-4	24,759	-0.02%
2021/11/23	16	57.07	73	57.17	56.40	-57	24,817	-0.23%
2021/11/22	38	60.78	31	60.45	59.60	7	24,868	0.03%
2021/11/19	101	61.39	30	60.90	60.20	71	24,827	0.29%	大買/
2021/11/18	0	0.00	8	60.05	59.30	-8	24,589	-0.03%
2021/11/17	6	59.43	53	59.49	58.60	-47	24,578	-0.19%
2021/11/16	24	59.35	42	59.27	58.80	-18	24,588	-0.07%
2021/11/15	37	61.29	12.3	61.63	61.80	24.7	24,414	0.10%
2021/11/12	9	60.32	22	60.34	60.80	-13	24,365	-0.05%
2021/11/11	19	58.74	11	59.05	58.00	8	24,273	0.03%
2021/11/10	3	57.30	61	57.95	58.40	-58	24,343	-0.24%
2021/11/09	32.1	57.43	17	57.18	57.50	15.1	24,389	0.06%
2021/11/08	19	56.18	12	56.08	55.70	7	24,335	0.03%
2021/11/05	11	57.87	3	57.67	57.80	8	24,396	0.03%
2021/11/04	32.1	59.42	99	59.43	58.70	-66.9	24,348	-0.27%
2021/11/03	197.1	59.38	112	59.76	58.20	85.1	24,148	0.35%	大買/大賣/
2021/11/02	149.1	63.74	152	63.90	62.50	-3	23,675	-0.01%	大買/大賣/
2021/11/01	53	61.68	26	61.55	61.40	27	22,901	0.12%
2021/10/29	6	60.40	21	58.84	58.70	-15	22,156	-0.07%
2021/10/28	9	59.34	9	59.62	58.70	0	21,910	0.00%
2021/10/27	28	58.87	14	58.66	59.70	14	21,861	0.06%
2021/10/26	39	59.64	52	59.78	58.10	-13	21,882	-0.06%
2021/10/25	11	55.23	5	56.04	57.40	6	21,025	0.03%
2021/10/22	4	52.88	8	53.71	53.40	-4	20,911	-0.02%
2021/10/21	81	54.53	88	54.91	53.60	-7	21,020	-0.03%
2021/10/20	17	53.82	50	53.85	54.50	-33	20,992	-0.16%
2021/10/19	3	52.03	2	51.85	51.90	1	20,855	0.00%
2021/10/18	1	50.10	1	51.30	51.10	0	20,912	0.00%
2021/10/15	4	51.20	0	0.00	50.30	4	20,953	0.02%
2021/10/14	0	0.00	4	49.31	50.10	-4	21,068	-0.02%
2021/10/13	5.9	50.01	7	49.84	49.45	-1.1	21,130	-0.01%
2021/10/12	8	51.31	16	52.28	51.10	-8	21,083	-0.04%
2021/10/08	2	54.00	0	0.00	52.80	2	21,045	0.01%
2021/10/07	4	54.10	39	54.24	53.50	-35	20,967	-0.17%
2021/10/06	242	54.30	254	54.12	52.60	-12	20,756	-0.06%	大買/大賣/
2021/10/05	30	51.02	42	47.74	53.60	-12	20,332	-0.06%
2021/10/04	11	52.51	44	54.88	50.30	-33	20,086	-0.16%
2021/10/01	21	55.88	3	56.87	55.70	18	20,659	0.09%
2021/09/30	6	56.57	6	57.05	58.20	0	21,402	0.00%
2021/09/29	53	57.19	28	58.68	55.20	25	21,860	0.11%
2021/09/28	23	61.72	45	62.21	61.30	-22	21,226	-0.10%
2021/09/27	54	63.34	44	63.03	62.50	10	21,293	0.05%
2021/09/24	375	62.87	336	62.80	62.30	39	21,791	0.18%	大買/大賣/
2021/09/23	72	57.91	71	58.44	59.90	1	20,982	0.00%
2021/09/22	12	54.78	18	55.46	54.60	-6	20,452	-0.03%
2021/09/17	40	53.53	41	53.80	55.40	-1	20,469	0.00%
2021/09/16	5	51.70	10	51.80	51.60	-5	20,761	-0.02%
2021/09/15	6	51.58	4	52.43	50.60	2	21,059	0.01%
2021/09/14	5	52.82	11	53.29	52.60	-6	20,981	-0.03%
2021/09/13	10	52.73	36	52.50	51.80	-26	20,854	-0.12%
2021/09/10	0	0.00	5	51.98	53.40	-5	20,861	-0.02%
2021/09/09	3	49.87	4	49.90	52.00	-1	20,816	0.00%
2021/09/08	1	50.60	3	49.00	48.30	-2	20,961	-0.01%
2021/09/07	12	50.51	20	50.02	50.00	-8	21,190	-0.04%
2021/09/06	70	55.16	166.8	54.97	53.50	-96.8	20,995	-0.46%	大賣/
2021/09/03	4	53.25	11.2	53.54	54.50	-7.2	20,735	-0.03%
2021/09/02	64	54.78	100.6	54.67	54.70	-36.6	20,507	-0.18%
2021/09/01	38	52.83	5.2	52.83	53.00	32.8	20,116	0.16%
2021/08/31	34	50.92	2	50.80	49.90	32	20,067	0.16%
2021/08/30	24	51.03	11	50.89	50.80	13	20,205	0.06%
2021/08/27	12	50.73	2	50.90	50.20	10	20,149	0.05%
2021/08/26	175.8	52.85	154	52.13	51.60	21.8	20,011	0.11%	大買/大賣/
2021/08/25	10	50.90	10.4	50.28	49.75	-0.4	19,622	0.00%
2021/08/24	90	50.25	13.4	49.20	49.25	76.6	19,477	0.39%
2021/08/23	20	49.03	11	48.74	48.90	9	19,178	0.05%
2021/08/20	4	46.66	106	45.90	46.30	-102	19,008	-0.54%	大賣/鉅額交易
2021/08/19	21	48.18	4	47.93	46.25	17	18,794	0.09%
2021/08/18	26	44.38	203	44.22	47.30	-177	18,633	-0.95%	大賣/鉅額交易
2021/08/17	18	48.50	0	0.00	45.00	18	18,289	0.10%
2021/08/16	16	48.33	10	49.33	50.00	6	18,011	0.03%
2021/08/13	10	51.21	14	49.97	49.50	-4	17,770	-0.02%
2021/08/12	10	53.14	0	0.00	52.00	10	17,591	0.06%
2021/08/11	8	54.09	11	53.20	52.90	-3	17,448	-0.02%
2021/08/10	22	57.73	26	56.61	55.20	-4	17,179	-0.02%
2021/08/09	64	61.92	65	62.25	59.40	-1	17,027	-0.01%
2021/08/06	25	62.84	12	63.47	62.50	13	16,781	0.08%
2021/08/05	80	63.82	53	63.60	65.60	27	16,313	0.17%
2021/08/04	2	59.75	24	60.26	59.70	-22	15,609	-0.14%
2021/08/03	10	59.32	20	59.82	59.80	-10	15,524	-0.06%
2021/08/02	32	57.88	24	58.15	58.50	8	15,398	0.05%
2021/07/30	34	58.59	31	59.26	56.40	3	15,263	0.02%
2021/07/29	37	57.36	39	56.61	55.60	-2	14,977	-0.01%
2021/07/28	11	53.52	20	56.49	56.60	-9	14,856	-0.06%
2021/07/27	8	58.86	35	58.58	55.50	-27	14,571	-0.19%
2021/07/26	20	59.69	17	60.48	60.00	3	14,429	0.02%
2021/07/23	15	62.29	59	62.27	62.60	-44	14,302	-0.31%
2021/07/22	8	61.95	19	62.45	64.50	-11	14,282	-0.08%
2021/07/21	17	59.96	4	61.85	60.10	13	14,157	0.09%
2021/07/20	80	62.03	5	60.08	61.40	75	14,092	0.53%
2021/07/19	56	58.11	5	57.60	59.20	51	13,972	0.37%
2021/07/16	5	52.98	4	53.58	53.90	1	13,968	0.01%
2021/07/15	0	0.00	3	52.40	51.80	-3	13,998	-0.02%
2021/07/14	4	47.38	0	0.00	50.70	4	14,122	0.03%
2021/07/13	18	52.63	31	52.59	50.00	-13	14,137	-0.09%
2021/07/12	3	51.07	22	51.90	53.30	-19	14,242	-0.13%
2021/07/09	72	52.39	34	52.52	51.60	38	14,258	0.27%
2021/07/08	120	52.73	42	51.55	53.00	78	14,281	0.55%	大買/
2021/07/07	191	51.78	204.1	51.81	53.00	-13.1	13,412	-0.10%	大買/大賣/
2021/07/06	184	50.93	74	48.62	48.25	110	12,694	0.87%	大買/鉅額交易
2021/07/05	1	46.50	1	48.05	48.05	0	12,046	0.00%
2021/07/02	45	42.63	25	42.81	43.70	20	12,037	0.17%
2021/07/01	91	42.96	83	41.97	39.75	8	11,642	0.07%
2021/06/30	11	39.80	42	38.30	40.30	-31	10,936	-0.28%
2021/06/29	19	36.86	20	36.65	36.65	-1	10,814	-0.01%
2021/06/28	2	36.30	37	36.21	36.95	-35	11,120	-0.31%
2021/06/25	66	36.51	40	36.66	35.35	26	11,036	0.24%
2021/06/24	15	34.21	52	33.62	34.70	-37	10,360	-0.36%
2021/06/23	5	32.53	1	32.60	32.20	4	10,318	0.04%
2021/06/22	1	31.80	0	0.00	31.40	1	11,350	0.01%
2021/06/21	49	32.32	3	32.57	31.90	46	11,698	0.39%
2021/06/18	1	32.50	5	33.00	32.50	-4	11,948	-0.03%
2021/06/17	57	33.41	3	33.37	33.05	54	12,088	0.45%
2021/06/16	3	32.70	15	31.55	32.95	-12	12,030	-0.10%
2021/06/15	1	30.95	0	0.00	31.00	1	11,905	0.01%
2021/06/11	0	0.00	18	29.15	29.15	-18	12,219	-0.15%
2021/06/09	41	30.97	400	30.14	29.95	-359	14,443	-2.49%	大賣/鉅額交易
2021/06/08	16	30.79	0	0.00	30.50	16	15,627	0.10%
2021/06/07	2	30.25	2	30.38	31.45	0	16,500	0.00%
2021/06/04	1	28.65	0	0.00	28.60	1	16,790	0.01%
2021/06/03	0	0.00	2	29.35	29.35	-2	16,808	-0.01%
2021/06/01	4	29.88	3	30.10	30.00	1	16,797	0.01%
2021/05/31	1	29.40	0	0.00	29.05	1	16,755	0.01%
2021/05/28	0	0.00	1	29.80	29.75	-1	16,762	-0.01%
2021/05/26	2	29.38	2	28.40	28.40	0	16,963	0.00%
2021/05/25	0	0.00	6	29.40	28.50	-6	17,061	-0.04%
2021/05/24	6	28.35	0	0.00	28.55	6	17,164	0.03%
2021/05/19	0	0.00	10	27.50	27.60	-10	18,108	-0.06%
2021/05/17	0	0.00	2	24.20	24.40	-2	18,327	-0.01%
2021/05/14	12	26.40	5	27.08	25.55	7	18,338	0.04%
2021/05/13	1	26.80	0	0.00	26.05	1	18,517	0.01%
2021/05/12	0	0.00	7	27.09	25.85	-7	18,543	-0.04%
2021/05/11	0	0.00	6	29.75	28.40	-6	18,444	-0.03%
2021/05/07	12	32.03	12	32.41	32.40	0	18,340	0.00%
2021/05/06	6	30.73	0	0.00	31.80	6	18,274	0.03%
2021/05/04	1	30.10	0	0.00	29.85	1	18,212	0.01%
2021/05/03	3	32.25	0	0.00	31.55	3	18,145	0.02%
2021/04/29	4	34.14	1	33.95	33.70	3	18,101	0.02%
2021/04/28	18	34.71	5	34.63	34.90	13	18,061	0.07%
2021/04/27	5	33.35	0	0.00	33.20	5	17,984	0.03%
2021/04/26	92	33.07	2	33.30	33.75	90	18,016	0.50%
2021/04/23	1	32.25	1	32.55	32.60	0	18,007	0.00%
2021/04/22	1	32.85	5	33.21	31.40	-4	18,034	-0.02%
2021/04/21	4	33.68	1.4	33.86	33.75	2.6	17,875	0.01%
2021/04/20	1	32.45	1	32.45	34.55	0	17,801	0.00%
2021/04/19	13	35.75	71	36.20	35.10	-58	17,680	-0.33%
2021/04/16	8	36.93	20	36.85	36.50	-12	17,648	-0.07%
2021/04/15	20	35.75	120	35.96	35.95	-100	18,360	-0.54%	大賣/
2021/04/14	21	37.14	14	36.22	35.00	7	18,236	0.04%
2021/04/13	39	37.79	37.5	37.34	37.55	1.5	18,071	0.01%
2021/04/12	142	37.39	25.2	37.14	37.85	116.8	17,918	0.65%	大買/鉅額交易
2021/04/09	6	35.73	18	35.38	35.55	-12	17,788	-0.07%
2021/04/08	1	34.30	4	34.26	34.25	-3	17,546	-0.02%
2021/04/07	22	34.39	2	35.08	34.15	20	17,445	0.11%
2021/04/06	133	33.97	27	33.66	34.00	106	17,242	0.61%	大買/鉅額交易
2021/04/01	158	33.52	72	33.43	31.85	86	16,969	0.51%	大買/
2021/03/31	39	31.17	36	31.06	32.35	3	16,570	0.02%
2021/03/30	35	29.61	42	29.89	29.60	-7	16,070	-0.04%
2021/03/29	42	29.13	12	29.23	28.70	30	15,844	0.19%
2021/03/26	46	28.61	32	28.40	28.50	14	15,839	0.09%
2021/03/25	49	29.14	44	29.79	28.70	5	15,675	0.03%
2021/03/24	35	28.12	19	28.62	28.30	16	15,005	0.11%
2021/03/23	74	28.18	63	27.39	27.95	11	14,736	0.07%
2021/03/22	11	28.01	27	27.28	27.40	-16	14,446	-0.11%
2021/03/19	1	27.50	0	0.00	27.45	1	14,303	0.01%
2021/03/18	1	27.95	68	27.39	27.50	-67	14,235	-0.47%
2021/03/17	22	27.43	5	27.58	27.05	17	14,060	0.12%
2021/03/16	117	27.22	43	27.46	27.55	74	13,801	0.54%	大買/
2021/03/15	115	26.60	117	27.48	27.70	-2	12,662	-0.02%	大買/大賣/
2021/03/12	95	24.29	39	25.01	25.20	56	11,851	0.47%
2021/03/11	65	23.01	99	22.69	24.35	-34	10,732	-0.32%
2021/03/10	117	21.93	65	22.04	22.15	52	9,881	0.53%	大買/
2021/03/09	0	0.00	2	20.20	20.15	-2	9,815	-0.02%
2021/03/04	0	0.00	5	20.61	20.10	-5	10,780	-0.05%
2021/03/03	2	21.10	2	21.05	20.70	0	11,550	0.00%
2021/03/02	0	0.00	30	20.85	21.00	-30	11,900	-0.25%
2021/02/26	0	0.00	12	21.21	21.20	-12	11,992	-0.10%
2021/02/25	0	0.00	1	20.75	20.60	-1	12,073	-0.01%
2021/02/24	6	21.69	3	21.53	21.50	3	12,381	0.02%
2021/02/23	53	22.70	16	22.30	22.20	37	12,424	0.30%
2021/02/22	16	21.68	17	22.17	22.40	-1	12,486	-0.01%
2021/02/19	1	20.15	5	20.18	20.40	-4	13,313	-0.03%
2021/02/18	55	20.13	1	19.95	20.00	54	13,953	0.39%
2021/02/17	2	19.75	1	20.35	19.75	1	14,011	0.01%
2021/02/05	3	19.18	2	18.90	18.90	1	13,864	0.01%
2021/02/04	2	19.00	0	0.00	19.35	2	13,918	0.01%
2021/02/03	21	18.68	21	18.30	18.25	0	13,710	0.00%
2021/01/26	2	17.50	0	0.00	17.60	2	14,321	0.01%
2021/01/20	1	17.50	9	17.54	17.20	-8	14,370	-0.06%
2021/01/19	4	18.95	0	0.00	18.20	4	14,335	0.03%
2021/01/18	0	0.00	2	17.80	17.70	-2	14,304	-0.01%
2021/01/15	0	0.00	4	18.08	18.35	-4	14,286	-0.03%
2021/01/13	10	19.20	0	0.00	18.90	10	14,323	0.07%
2021/01/12	10	19.50	1	19.05	18.95	9	14,686	0.06%
2021/01/08	17	20.54	27	20.96	19.75	-10	14,775	-0.07%
2021/01/06	5	19.95	18	20.50	19.45	-13	14,759	-0.09%
2021/01/05	10	19.84	0	0.00	19.65	10	14,601	0.07%
2021/01/04	0	0.00	18	19.91	20.10	-18	14,571	-0.12%
2020/12/31	2	19.55	0	0.00	19.40	2	14,458	0.01%
2020/12/29	2	19.30	9	19.25	19.10	-7	14,869	-0.05%
2020/12/28	16	19.59	0	0.00	19.60	16	14,801	0.11%
2020/12/25	8	19.60	45	20.22	19.90	-37	14,744	-0.25%
2020/12/24	15	19.40	0	0.00	19.40	15	14,647	0.10%
2020/12/21	41	20.02	10	19.82	20.00	31	14,484	0.21%
2020/12/18	61	19.92	90	20.40	20.35	-29	14,395	-0.20%
2020/12/17	40	18.95	2	19.60	19.45	38	14,072	0.27%
2020/12/16	1	19.05	0	0.00	18.90	1	14,550	0.01%
2020/12/15	3	19.00	2	18.70	18.85	1	14,743	0.01%
2020/12/14	5	19.58	5	19.00	19.65	0	14,729	0.00%
2020/12/11	1	18.10	0	0.00	18.30	1	14,747	0.01%
2020/12/10	1	18.55	0	0.00	18.70	1	14,779	0.01%
2020/12/09	9	20.34	12	19.90	19.20	-3	14,863	-0.02%
2020/12/08	4	19.81	0	0.00	19.65	4	14,653	0.03%
2020/12/04	20	21.18	18	20.72	19.90	2	14,340	0.01%
2020/12/03	45	20.96	40	21.09	20.75	5	14,097	0.04%
2020/12/02	0	0.00	43	19.98	20.10	-43	13,914	-0.31%
2020/12/01	10	20.18	8	19.65	20.00	2	13,852	0.01%
2020/11/30	43	19.54	22	19.56	19.75	21	13,518	0.16%
2020/11/27	34	18.97	71	18.77	18.90	-37	13,076	-0.28%
2020/11/26	45	17.45	19.5	18.37	18.55	25.5	12,389	0.21%
2020/11/25	19	17.25	1	17.25	16.90	18	12,112	0.15%
2020/11/24	0	0.00	25	17.08	17.00	-25	11,888	-0.21%
2020/11/23	45	16.45	36	17.23	17.25	9	11,640	0.08%
2020/11/20	9	16.43	39	16.30	16.20	-30	11,157	-0.27%
2020/11/19	28	16.84	29	16.68	16.75	-1	10,942	-0.01%
2020/11/18	75	15.90	32.1	16.59	16.70	43	10,397	0.41%
2020/11/17	15.1	15.64	8	15.40	15.65	7.1	9,132	0.08%
2020/11/16	8	14.24	43	14.23	14.30	-35	8,379	-0.42%
2020/11/13	0	0.00	5	13.70	13.75	-5	8,241	-0.06%
2020/11/12	2	13.83	6	13.70	13.55	-4	8,185	-0.05%
2020/11/10	0	0.00	5	13.45	13.30	-5	7,976	-0.06%
2020/11/09	0	0.00	1	13.30	13.25	-1	7,930	-0.01%
2020/11/06	42	13.58	30	13.17	13.15	12	7,886	0.15%
2020/11/05	5	14.50	0	0.00	13.95	5	7,722	0.06%
2020/11/04	50	14.15	61	14.17	14.20	-11	7,633	-0.14%
2020/11/03	30	13.95	0	0.00	13.75	30	7,450	0.40%
2020/11/02	0	0.00	1	13.00	12.90	-1	7,209	-0.01%
2020/10/29	0	0.00	20	13.35	13.35	-20	7,138	-0.28%
2020/10/28	0	0.00	5	13.60	13.50	-5	7,084	-0.07%
2020/10/27	0	0.00	10	13.70	13.70	-10	7,000	-0.14%
2020/10/23	35	13.85	0	0.00	13.85	35	6,899	0.51%
2020/10/21	2	13.75	1	14.20	13.85	1	6,769	0.01%
2020/10/20	1	13.85	3	13.72	13.70	-2	6,592	-0.03%
2020/10/19	2	13.40	17	13.60	13.30	-15	6,156	-0.24%
2020/10/16	23	13.45	40	13.70	13.25	-17	6,093	-0.28%
2020/10/15	51	13.95	25	13.81	14.05	26	5,942	0.44%
2020/10/14	23	12.86	5	12.95	12.85	18	5,396	0.33%
2020/09/24	0	0.00	4	11.45	11.30	-4	4,288	-0.09%
2020/09/23	1	12.15	1	11.80	11.80	0	4,209	0.00%
2020/09/22	5	11.50	20	11.75	11.75	-15	4,121	-0.36%
2020/09/21	14	12.86	3	12.90	12.15	11	3,978	0.28%
2020/09/18	3	12.60	0	0.00	12.90	3	3,344	0.09%
2020/09/17	0	0.00	4	11.80	11.75	-4	3,054	-0.13%
2020/09/16	24	11.69	6	11.90	11.95	18	2,916	0.62%
2020/09/15	0	0.00	4	11.20	10.90	-4	2,691	-0.15%
2020/09/14	13	12.16	12	11.92	11.60	1	2,568	0.04%
2020/09/11	0	0.00	11	11.50	11.45	-11	2,318	-0.47%
2020/09/09	1	11.55	0	0.00	12.00	1	2,231	0.04%
2020/09/08	3	11.55	0	0.00	11.70	3	2,188	0.14%
2020/09/07	19	11.99	3	12.20	12.05	16	2,093	0.76%
2020/08/11	2	9.48	3	9.16	8.85	-1	1,114	-0.09%
2020/08/07	0	0.00	5	8.80	8.75	-5	1,021	-0.49%
2020/08/06	5	8.95	1	8.93	8.79	4	1,020	0.39%
2020/08/05	5	8.80	5	8.76	8.73	0	1,006	0.00%
2020/07/20	0	0.00	2	8.85	8.72	-2	820	-0.24%
2020/07/06	0	0.00	0.2	7.80	7.68	-0.2	466	-0.03%
2020/06/30	0	0.00	9	7.21	7.29	-9	454	-1.98%
2020/06/15	0	0.00	5	7.15	7.08	-5	487	-1.03%
2020/05/27	0	0.00	2	7.34	7.34	-2	503	-0.40%
2020/05/18	0	0.00	3	7.32	7.38	-3	500	-0.60%
2020/05/12	0	0.00	2	7.55	7.54	-2	513	-0.39%
2020/05/04	0	0.00	1	7.40	7.40	-1	507	-0.20%
2020/04/28	0	0.00	2	7.20	7.30	-2	504	-0.40%
2020/04/20	0	0.00	2	6.79	6.86	-2	502	-0.40%
2020/04/16	0	0.00	2	6.76	6.77	-2	503	-0.40%
2020/04/09	0	0.00	1	6.41	6.42	-1	519	-0.19%
2020/03/27	2	5.95	0	0.00	5.97	2	830	0.24%
2020/03/16	1	5.86	0	0.00	5.69	1	871	0.11%
2020/03/12	0	0.00	5	6.55	6.50	-5	843	-0.59%
2020/03/04	0	0.00	1	7.59	7.59	-1	807	-0.12%
2019/12/27	1	9.33	0	0.00	9.29	1	699	0.14%
2019/12/26	0	0.00	5	9.37	9.53	-5	624	-0.80%
2019/12/25	2	9.31	0	0.00	9.27	2	575	0.35%
2019/12/24	5	9.29	0	0.00	9.22	5	513	0.97%
2019/12/20	0	0.00	3	8.59	8.73	-3	368	-0.81%
2019/09/10	0	0.00	3	8.14	8.15	-3	283	-1.06%
2019/08/28	0	0.00	1	8.40	8.39	-1	256	-0.39%
2019/07/11	0.2	8.21	0	0.00	8.21	0.2	220	0.11%
2019/06/24	1	8.25	0	0.00	8.29	1	322	0.31%
2019/04/18	3	9.43	0	0.00	9.26	3	514	0.58%
2019/03/29	1	9.06	0	0.00	9.06	1	480	0.21%
2019/03/08	0	0.00	11	9.28	9.30	-11	666	-1.65%
2019/01/25	1	9.10	0	0.00	9.07	1	685	0.15%
2019/01/24	1	9.19	0	0.00	9.10	1	718	0.14%
2019/01/21	1	9.17	0	0.00	9.14	1	734	0.14%
2018/10/05	1	10.00	0	0.00	10.05	1	1,956	0.05%
2018/09/10	0	0.00	5	10.75	10.75	-5	6,955	-0.07%
2018/09/07	0	0.00	50	11.80	11.25	-50	6,958	-0.72%
2018/08/29	4	12.65	4	12.65	12.50	0	7,424	0.00%
2018/08/24	0	0.00	7	11.30	11.30	-7	7,814	-0.09%
2018/08/15	0	0.00	2	11.35	11.25	-2	8,223	-0.02%
2018/08/14	0	0.00	3	11.15	11.40	-3	8,214	-0.04%
2018/08/06	0	0.00	8	12.50	12.45	-8	8,063	-0.10%
2018/08/02	15	12.54	2	12.55	12.45	13	8,037	0.16%
2018/08/01	10	12.80	0	0.00	12.70	10	8,006	0.12%
2018/07/31	0	0.00	1	12.70	12.65	-1	7,994	-0.01%
2018/07/30	55	12.81	0	0.00	12.65	55	7,986	0.69%
2018/07/27	14	13.13	87	13.24	13.20	-73	7,931	-0.92%
2018/07/25	33	12.95	0	0.00	12.90	33	7,778	0.42%
2018/07/24	1	13.05	13	13.21	13.30	-12	7,702	-0.16%
2018/07/23	0	0.00	20	12.45	12.40	-20	7,627	-0.26%
2018/07/20	20	12.56	0	0.00	12.50	20	7,605	0.26%
2018/07/19	3	12.83	0	0.00	12.80	3	7,569	0.04%
2018/07/18	64	13.10	21	13.18	12.85	43	7,534	0.57%
2018/07/17	8	13.56	0	0.00	13.45	8	7,463	0.11%
2018/07/13	10	14.03	10	14.55	14.55	0	7,341	0.00%
2018/07/12	6	14.11	7	14.03	14.25	-1	7,152	-0.01%
2018/07/11	9	14.05	4	14.25	13.80	5	7,075	0.07%
2018/07/10	0	0.00	2	13.90	14.00	-2	6,986	-0.03%
2018/07/09	2	15.20	2	14.50	14.35	0	6,920	0.00%
2018/07/06	61	13.91	60	14.23	14.50	1	6,700	0.01%
2018/07/05	101	15.18	106	15.48	14.25	-5	6,448	-0.08%	大買/大賣/
2018/07/04	14	15.77	8	15.49	15.80	6	6,188	0.10%
2018/07/03	3	15.15	58	15.46	15.60	-55	5,462	-1.01%
2018/07/02	2	13.55	1	14.20	14.20	1	4,598	0.02%
2018/06/29	15	13.90	15	14.27	13.85	0	4,495	0.00%
2018/06/28	50	15.16	17	15.41	14.10	33	4,267	0.77%
2018/06/27	74	14.41	62	14.89	14.90	12	3,766	0.32%
2018/06/26	23	13.88	12	14.09	14.70	11	3,250	0.34%
2018/06/25	10	12.55	105	13.35	13.50	-95	2,728	-3.48%	大賣/
2018/06/22	16	12.82	47	12.83	12.30	-31	2,403	-1.29%
2018/06/20	20	11.90	20	12.00	11.95	0	2,185	0.00%
2018/06/19	7	12.27	0	0.00	12.15	7	2,146	0.33%
2018/06/14	2	12.10	0	0.00	12.00	2	2,037	0.10%
2018/06/11	20	11.95	20	12.10	12.40	0	1,928	0.00%
2018/06/08	60	12.41	20	12.30	12.30	40	1,870	2.14%
2018/06/07	75	12.75	1	12.80	12.75	74	1,821	4.06%
2018/06/06	35	13.28	7	13.14	13.30	28	1,737	1.61%
2018/06/05	25	12.78	26	13.08	12.70	-1	1,502	-0.07%
2018/06/04	5	12.67	3	12.80	12.80	2	1,380	0.14%
2018/06/01	1	13.40	10	13.60	13.40	-9	1,285	-0.70%
2018/05/31	13	12.39	2	11.65	12.55	11	949	1.16%
2018/01/24	0	0.00	2	12.00	12.00	-2	2,011	-0.10%
2018/01/08	1	11.30	0	0.00	11.35	1	1,966	0.05%
2018/01/05	4	11.96	0	0.00	11.65	4	1,945	0.21%