一詮 (2486)-永豐金-桃盛券商分點個股進出

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
84.0
漲跌
▼0.9
漲幅
-1.06%
成交量
37,668張
產業
上市光電類股
467人加入追蹤

立即追蹤
本地時間:14:30(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

一詮 (2486)籌碼相關－永豐金-桃盛券商分點個股進出

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-桃盛券商分點個股進出
永豐金-桃盛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
2024/05/09	95.5	85.04	101	85.13	84.90	-5.5	33,311	-0.02%	大賣/
2024/05/08	72	83.15	75.6	83.23	84.20	-3.6	32,507	-0.01%
2024/05/07	237.1	85.31	217	84.91	82.40	20.1	31,547	0.06%	大買/大賣/
2024/05/06	45	80.44	51.4	81.45	82.00	-6.4	29,402	-0.02%
2024/05/03	2.2	71.49	2	73.25	74.60	0.2	28,543	0.00%
2024/05/02	40	72.45	37	71.78	71.50	3	28,272	0.01%
2024/04/30	4.4	72.72	8.1	74.30	73.50	-3.8	28,300	-0.01%
2024/04/29	75.5	74.78	72	73.30	72.70	3.5	28,028	0.01%
2024/04/26	57	73.58	72.2	73.69	72.60	-15.2	27,486	-0.06%
2024/04/25	11	71.49	12	71.68	72.30	-1	26,960	0.00%
2024/04/24	21.5	69.57	20	69.65	69.40	1.5	27,043	0.01%
2024/04/23	12	65.69	12	65.99	66.00	0	27,604	0.00%
2024/04/22	4	67.40	3	65.60	65.10	1	28,620	0.00%
2024/04/19	52	67.94	53	67.82	67.80	-1	29,419	0.00%
2024/04/18	28.5	69.73	28	69.85	69.40	0.5	30,545	0.00%
2024/04/17	36	70.44	36	70.65	70.10	0	30,763	0.00%
2024/04/16	10	69.26	9	69.24	69.90	1	30,502	0.00%
2024/04/15	3	72.10	6	72.03	71.80	-3	30,271	-0.01%
2024/04/12	8.5	72.99	7	73.60	73.60	1.5	30,325	0.00%
2024/04/11	7	70.86	8	71.21	71.40	-1	30,219	0.00%
2024/04/10	17	71.67	8	73.35	70.60	9	30,546	0.03%
2024/04/09	41	74.93	45.7	75.74	74.00	-4.7	30,654	-0.02%
2024/04/08	151.7	70.14	200	70.52	75.00	-48.3	30,807	-0.16%	大買/大賣/
2024/04/03	287.1	73.41	227.7	73.43	70.90	59.4	30,316	0.20%	大買/大賣/
2024/04/02	156.2	69.96	158	70.00	72.60	-1.8	28,227	-0.01%	大買/大賣/
2024/04/01	19	65.72	15	65.63	66.00	4	27,024	0.01%
2024/03/29	11	60.55	14	60.56	60.00	-3	26,376	-0.01%
2024/03/28	33	58.70	35	59.14	58.60	-2	26,121	-0.01%
2024/03/27	100	60.50	104	59.78	59.00	-4	25,960	-0.02%	大賣/
2024/03/26	72	63.18	75	62.66	60.10	-3	25,720	-0.01%
2024/03/25	48	63.87	50	64.50	64.20	-2	25,064	-0.01%
2024/03/22	19.2	60.21	21	59.83	59.30	-1.8	24,351	-0.01%
2024/03/21	45	57.83	48	58.05	59.40	-3	23,600	-0.01%
2024/03/20	113.3	54.15	114	54.42	55.60	-0.7	22,593	0.00%	大買/大賣/
2024/03/19	221.5	55.58	233	55.21	54.70	-11.5	22,288	-0.05%	大買/大賣/
2024/03/18	190	57.32	167	56.11	54.50	23	21,639	0.11%	大買/大賣/
2024/03/15	5	55.10	8	54.68	54.40	-3	20,156	-0.01%
2024/03/14	27	52.50	30	53.98	54.80	-3	19,623	-0.02%
2024/03/13	3	53.03	6.2	54.44	53.90	-3.2	19,181	-0.02%
2024/03/12	4	52.70	10.4	52.47	53.30	-6.4	18,669	-0.03%
2024/03/11	5	50.70	22	51.25	51.40	-17	18,225	-0.09%
2024/03/08	14	50.16	4	50.59	49.50	10	18,052	0.06%
2024/03/07	48.4	52.21	42	52.01	50.10	6.4	17,829	0.04%
2024/03/06	8	54.11	33	53.85	54.10	-25	17,048	-0.15%
2024/03/05	10	49.73	2	50.70	49.70	8	16,280	0.05%
2024/03/04	1	51.80	6.5	51.20	50.90	-5.5	16,170	-0.03%
2024/03/01	11	50.47	15	51.15	51.10	-4	16,019	-0.02%
2024/02/29	2	49.13	4	49.23	49.30	-2	15,756	-0.01%
2024/02/27	8	49.54	7	51.80	48.85	1	15,780	0.01%
2024/02/26	6	49.90	5	50.70	50.50	1	15,679	0.01%
2024/02/23	4	48.64	0	0.00	48.30	4	15,553	0.03%
2024/02/22	13	49.83	3	50.53	49.70	10	15,487	0.06%
2024/02/21	1	50.30	2.1	50.42	50.30	-1.1	15,443	-0.01%
2024/02/20	2	49.95	1	49.70	49.70	1	15,406	0.01%
2024/02/19	1.4	50.67	1	51.20	50.50	0.4	15,409	0.00%
2024/02/16	20	51.71	12	51.52	51.20	8	15,423	0.05%
2024/02/15	20	50.20	32	49.74	49.95	-12	15,119	-0.08%
2024/02/05	1.1	48.63	2	47.75	48.75	-0.9	15,124	-0.01%
2024/02/02	14	49.00	0	0.00	48.35	14	15,193	0.09%
2024/02/01	11	50.36	8	50.58	49.30	3	15,288	0.02%
2024/01/31	5	49.12	3	49.37	49.70	2	15,344	0.01%
2024/01/30	2	49.78	0	0.00	49.25	2	15,430	0.01%
2024/01/29	1	47.85	5	48.57	49.00	-4	15,637	-0.03%
2024/01/26	5	48.48	1	48.00	48.25	4	15,818	0.03%
2024/01/25	7	49.54	12	49.13	49.00	-5	15,719	-0.03%
2024/01/24	6.3	50.25	7.1	50.56	50.20	-0.8	15,604	-0.01%
2024/01/23	1	49.10	2	49.53	49.00	-1	15,405	-0.01%
2024/01/22	3.2	50.01	2	49.83	49.90	1.2	15,225	0.01%
2024/01/19	4.1	50.47	4	50.18	49.90	0.1	15,122	0.00%
2024/01/18	1.1	50.79	1	50.90	51.60	0.1	14,838	0.00%
2024/01/17	22.1	51.48	8	51.83	51.00	14.1	14,582	0.10%
2024/01/16	12.1	51.59	9	52.82	50.40	3.1	13,819	0.02%
2024/01/15	42	54.88	87.2	55.23	55.90	-45.2	12,722	-0.36%
2024/01/12	68.2	51.95	57.9	52.12	50.90	10.3	11,799	0.09%
2024/01/11	9.6	48.27	20	48.77	49.55	-10.4	10,519	-0.10%
2024/01/09	6.1	45.93	1	45.65	45.10	5.1	10,376	0.05%
2024/01/08	9.1	47.85	7.1	46.66	46.00	2.1	10,483	0.02%
2024/01/05	6	48.04	8	48.04	47.30	-2	10,358	-0.02%
2024/01/04	36	50.35	41	50.47	49.35	-5	10,540	-0.05%
2024/01/03	43	51.14	48	51.36	52.00	-5	10,140	-0.05%
2024/01/02	42	48.83	54.1	50.71	51.00	-12.1	10,103	-0.12%
2023/12/29	32	46.16	25.2	46.57	46.80	6.8	9,701	0.07%
2023/12/28	0	0.00	1	44.00	44.00	-1	9,285	-0.01%
2023/12/26	0.1	43.95	0	0.00	43.95	0.1	9,695	0.00%
2023/12/25	0	0.00	17	43.94	44.00	-17	9,732	-0.17%
2023/12/22	2.3	43.77	2	44.35	43.80	0.3	9,759	0.00%
2023/12/21	3	43.47	5	43.84	44.05	-2	9,887	-0.02%
2023/12/20	2	42.65	0	0.00	42.80	2	9,886	0.02%
2023/12/19	3	42.02	1	42.20	42.25	2	9,970	0.02%
2023/12/18	7	43.18	0	0.00	42.85	7	10,013	0.07%
2023/12/15	3	44.08	0	0.00	43.65	3	10,135	0.03%
2023/12/14	2	45.23	2	45.13	44.30	0	10,274	0.00%
2023/12/13	11	43.76	2	43.53	43.90	9	10,386	0.09%
2023/12/08	2	46.00	0	0.00	45.70	2	13,016	0.02%
2023/12/07	5	45.95	5	45.67	45.30	0	13,000	0.00%
2023/12/06	0	0.00	1	45.10	45.00	-1	13,099	-0.01%
2023/12/05	1	44.80	0	0.00	44.90	1	13,523	0.01%
2023/12/04	3	45.62	2	46.03	45.30	1	14,128	0.01%
2023/12/01	1	45.70	1	45.95	45.75	0	14,170	0.00%
2023/11/30	1	46.15	0	0.00	46.30	1	14,405	0.01%
2023/11/29	3	46.07	11	46.36	46.15	-8	14,412	-0.06%
2023/11/28	2	45.75	0	0.00	45.75	2	14,428	0.01%
2023/11/27	1	46.15	1	46.65	45.75	0	14,494	0.00%
2023/11/24	3	46.32	2	46.20	45.95	1	14,466	0.01%
2023/11/21	6	46.27	3	46.00	45.90	3	14,673	0.02%
2023/11/20	10	46.70	0	0.00	46.25	10	14,830	0.07%
2023/11/16	4	45.73	3	46.05	46.30	1	15,143	0.01%
2023/11/15	0	0.00	5	46.95	46.05	-5	15,082	-0.03%
2023/11/14	5	46.34	4	46.56	46.45	1	14,998	0.01%
2023/11/13	14.1	46.32	5	45.65	45.75	9.1	14,990	0.06%
2023/11/10	14	46.49	8	46.72	46.50	6	14,982	0.04%
2023/11/09	9	48.72	8	48.55	47.30	1	14,896	0.01%
2023/11/08	148	48.76	159	48.55	49.05	-11	14,720	-0.07%	大買/大賣/
2023/11/07	81	47.15	69	46.93	46.80	12	14,390	0.08%
2023/11/06	9	50.07	9	48.61	48.35	0	14,241	0.00%
2023/11/03	26	48.90	26	49.07	49.55	0	13,912	0.00%
2023/11/02	2	48.50	0	0.00	49.05	2	13,683	0.01%
2023/11/01	1	48.10	0	0.00	47.10	1	13,598	0.01%
2023/10/31	1	49.30	0	0.00	46.35	1	13,518	0.01%
2023/10/30	5	47.00	6	47.83	48.35	-1	13,438	-0.01%
2023/10/27	10	47.88	10	46.45	46.25	0	13,382	0.00%
2023/10/26	11	48.90	11	49.47	48.00	0	13,420	0.00%
2023/10/25	7	48.84	11	49.00	49.40	-4	13,325	-0.03%
2023/10/24	8	46.29	8	46.81	47.60	0	13,130	0.00%
2023/10/23	0	0.00	1	46.45	46.45	-1	13,146	-0.01%
2023/10/20	1	45.25	0	0.00	45.00	1	13,135	0.01%
2023/10/19	38	47.05	40	46.86	46.15	-2	13,074	-0.02%
2023/10/18	5	48.91	6	47.98	47.45	-1	13,062	-0.01%
2023/10/17	36	51.03	6	50.88	50.60	30	12,875	0.23%
2023/10/16	4	51.13	4	50.60	50.90	0	12,756	0.00%
2023/10/13	10	51.22	6	51.55	51.40	4	12,606	0.03%
2023/10/12	4	52.60	11	52.23	52.50	-7	12,552	-0.06%
2023/10/11	8	50.86	5	51.06	50.50	3	12,174	0.02%
2023/10/06	47	52.10	43	51.92	50.50	4	12,164	0.03%
2023/10/05	75	52.01	107	51.36	51.40	-32	12,084	-0.26%	大賣/
2023/10/04	4	48.96	4	48.96	49.40	0	11,750	0.00%
2023/10/03	3	48.60	6	49.03	48.40	-3	11,819	-0.03%
2023/10/02	5	47.79	21	48.27	48.35	-16	11,726	-0.14%
2023/09/27	0	0.00	3	45.25	46.00	-3	11,725	-0.03%
2023/09/26	9	46.58	5	46.21	45.70	4	11,947	0.03%
2023/09/25	12	45.60	8	45.43	45.45	4	11,981	0.03%
2023/09/22	7	44.51	5	44.70	44.80	2	11,945	0.02%
2023/09/21	7	44.15	1	44.20	44.15	6	11,863	0.05%
2023/09/20	6	45.78	7	45.66	45.50	-1	11,793	-0.01%
2023/09/19	56	47.13	58	47.02	47.10	-2	11,697	-0.02%
2023/09/18	88	48.04	100	48.02	48.15	-12	11,557	-0.10%
2023/09/15	195	49.67	143	49.51	47.90	52	11,441	0.45%	大買/大賣/
2023/09/14	67	50.61	96.1	52.06	53.20	-29.1	10,444	-0.28%
2023/09/13	7.7	48.36	6	48.14	48.45	1.7	9,008	0.02%
2023/09/12	1	44.05	1	44.10	44.05	0	8,883	0.00%
2023/09/11	4	44.98	0	0.00	44.35	4	8,963	0.04%
2023/09/08	17	48.23	16	47.57	47.00	1	8,913	0.01%
2023/09/07	19	48.58	15	48.56	48.85	4	8,574	0.05%
2023/09/06	0	0.00	1	46.55	46.05	-1	8,133	-0.01%
2023/09/05	9	45.51	5	44.45	46.10	4	8,182	0.05%
2023/09/01	0	0.00	3	40.80	41.25	-3	8,319	-0.04%
2023/08/31	63	41.31	64	41.23	41.30	-1	8,506	-0.01%
2023/08/30	3	42.22	2	42.75	41.95	1	8,949	0.01%
2023/08/29	72	42.49	80	42.39	42.50	-8	9,090	-0.09%
2023/08/28	53	43.87	46	43.64	43.15	7	9,282	0.08%
2023/08/25	38	45.94	42	44.85	44.20	-4	9,257	-0.04%
2023/08/24	0	48.90	26	48.53	48.75	-26	9,098	-0.29%
2023/08/23	48	49.24	10	49.91	48.40	38	8,930	0.43%
2023/08/22	0	46.65	0.1	46.20	46.60	0	8,575	0.00%
2023/08/21	82	46.98	80	46.58	46.65	2	8,570	0.02%
2023/08/18	0	0.00	0.1	47.72	47.25	-0.1	8,572	0.00%
2023/08/17	16	46.17	18	46.68	47.95	-2	8,534	-0.02%
2023/08/16	11	47.35	10	47.03	46.80	1	8,496	0.01%
2023/08/15	13	46.03	12.1	46.45	46.45	0.9	8,369	0.01%
2023/08/09	0	0.00	1	44.45	44.45	-1	8,182	-0.01%
2023/08/08	1	44.60	0	0.00	44.80	1	8,170	0.01%
2023/08/07	0	0.00	1	46.20	45.90	-1	8,135	-0.01%
2023/08/02	0	0.00	1	44.00	43.30	-1	8,081	-0.01%
2023/08/01	2	46.13	0	0.00	45.05	2	8,016	0.02%
2023/07/31	0	0.00	2.2	47.50	46.30	-2.2	7,996	-0.03%
2023/07/27	0	44.75	0	0.00	44.55	0	7,851	0.00%
2023/07/26	2	44.48	0	0.00	44.35	2	7,847	0.03%
2023/07/25	4	46.09	0	0.00	45.00	4	7,784	0.05%
2023/07/24	1	47.40	2	47.20	46.70	-1	7,761	-0.01%
2023/07/21	3	48.33	0	0.00	48.40	3	7,749	0.04%
2023/07/20	0	47.00	12.1	47.34	47.30	-12.1	7,677	-0.16%
2023/07/19	2	46.70	39	46.81	46.75	-37	7,650	-0.48%
2023/07/18	49	48.31	10	46.75	46.75	39	7,647	0.51%
2023/07/17	2	49.00	2	48.10	48.00	0	7,571	0.00%
2023/07/14	10	49.50	0	0.00	48.95	10	7,477	0.13%
2023/07/13	1	49.50	8	49.86	49.55	-7	7,511	-0.09%
2023/07/12	149	51.06	162	50.60	50.60	-13	7,493	-0.17%	大買/大賣/
2023/07/11	15	48.06	58	50.55	49.95	-43	6,926	-0.62%
2023/07/10	25	48.19	12	48.13	46.80	13	6,432	0.20%
2023/07/07	0	45.79	0	0.00	45.70	0	6,192	0.00%
2023/07/06	3	46.20	4	46.38	46.40	-1	6,143	-0.02%
2023/07/05	5	45.17	11	46.76	45.25	-6	6,025	-0.10%
2023/07/04	7	47.28	7	45.98	45.00	0	5,901	0.00%
2023/07/03	4	45.44	1	47.25	48.00	3	5,685	0.05%
2023/06/28	2	42.95	0	0.00	42.85	2	5,512	0.04%
2023/06/27	0	0.00	2	43.45	43.00	-2	5,512	-0.04%
2023/06/26	3	44.42	1	43.95	44.20	2	5,536	0.04%
2023/06/21	2	44.80	0	0.00	44.60	2	5,589	0.04%
2023/06/20	2	44.20	0	0.00	44.80	2	5,565	0.04%
2023/06/19	0	0.00	20	45.21	45.30	-20	5,572	-0.36%
2023/06/16	11	44.44	13	44.95	44.65	-2	5,603	-0.04%
2023/06/15	1	44.35	2	44.63	44.75	-1	5,546	-0.02%
2023/06/14	16	44.34	7	44.36	43.70	9	5,482	0.16%
2023/06/13	5	43.35	15	43.35	43.50	-10	5,506	-0.18%
2023/06/12	48	44.26	32	43.49	43.05	16	5,642	0.28%
2023/06/09	23	43.19	12	42.69	43.50	11	5,563	0.20%
2023/06/08	17	42.48	25	42.07	42.05	-8	5,471	-0.15%
2023/06/07	43	41.79	40	41.96	42.15	3	5,451	0.06%
2023/06/06	12	40.28	23	39.90	40.45	-11	5,737	-0.19%
2023/06/05	43	39.33	37	39.54	39.55	6	5,784	0.10%
2023/06/02	3	36.50	8	35.68	37.00	-5	5,625	-0.09%
2023/06/01	34	32.02	25	33.40	33.65	9	5,633	0.16%
2023/05/31	0	30.75	0	0.00	30.60	0	5,317	0.00%
2023/05/30	0	0.00	15	30.10	30.00	-15	5,256	-0.29%
2023/05/26	15	29.75	2	29.70	29.75	13	5,183	0.25%
2023/05/25	2	29.58	0	0.00	29.65	2	5,154	0.04%
2023/05/23	0	0.00	5	29.35	29.40	-5	5,125	-0.10%
2023/05/22	0	29.00	0	0.00	29.00	0	5,138	0.00%
2023/05/10	0	0.00	1	28.05	28.05	-1	5,400	-0.02%
2023/04/28	10	29.70	11	29.49	29.45	-1	5,453	-0.02%
2023/04/18	5	31.04	7	30.48	30.45	-2	5,220	-0.04%
2023/04/17	23	30.03	21	31.19	31.25	2	5,069	0.04%
2023/04/14	0	0.00	2	28.40	29.15	-2	4,862	-0.04%
2023/04/13	3	28.73	0	0.00	28.10	3	4,808	0.06%
2023/04/12	2	29.35	0	0.00	29.35	2	4,745	0.04%
2023/04/11	0	0.00	11	28.91	29.10	-11	4,695	-0.23%
2023/04/10	0	28.60	5	28.60	28.50	-5	4,675	-0.11%
2023/04/07	1	28.70	2	29.10	28.60	-1	4,686	-0.02%
2023/03/30	16	28.50	15	28.30	28.30	1	4,605	0.02%
2023/03/29	0	28.08	9	27.80	27.80	-9	4,613	-0.19%
2023/03/27	2	29.45	10	27.91	27.70	-8	4,648	-0.17%
2023/03/24	20	29.40	12	28.90	28.90	8	4,615	0.17%
2023/03/23	1	28.95	16	29.06	29.05	-15	4,729	-0.32%
2023/03/22	0	0.00	30	28.75	28.75	-30	4,862	-0.62%
2023/03/21	31	28.89	4	28.05	28.05	27	4,762	0.57%
2023/03/20	2	28.03	3	28.23	28.20	-1	4,747	-0.02%
2023/03/17	13	28.34	11	27.90	27.90	2	4,774	0.04%
2023/03/16	5	28.16	0	0.00	28.05	5	4,795	0.10%
2023/03/15	27	29.14	17.3	28.37	27.90	9.7	4,880	0.20%
2023/03/14	10	27.75	14	28.09	28.10	-4	4,904	-0.08%
2023/03/13	2	26.00	1	26.10	26.90	1	5,145	0.02%
2023/03/10	21	27.29	17	27.41	27.30	4	5,340	0.07%
2023/03/09	47	29.36	35	28.67	28.10	12	5,263	0.23%
2023/03/07	6	26.47	8	26.29	25.85	-2	4,656	-0.04%
2023/03/06	35.3	24.56	30	24.67	25.75	5.3	4,875	0.11%
2023/03/03	0	23.80	0	0.00	23.45	0	4,815	0.00%
2023/03/01	1	23.35	0	0.00	23.25	1	4,915	0.02%
2023/02/23	0	0.00	0.1	23.90	23.95	-0.1	4,968	0.00%
2023/02/22	0	0.00	2	23.40	23.60	-2	4,998	-0.04%
2023/02/21	1	24.20	0	0.00	23.85	1	4,995	0.02%
2023/02/20	1	24.10	1	24.30	24.30	0	4,979	0.00%
2023/02/15	10	24.25	10	24.05	23.55	0	4,930	0.00%
2023/02/14	13.1	24.09	5.2	23.98	24.10	7.9	4,843	0.16%
2023/02/10	1	22.80	0	0.00	22.60	1	4,739	0.02%
2023/02/08	1	23.30	0.3	23.50	23.30	0.8	4,711	0.02%
2023/02/03	5	24.00	5	23.50	23.70	0	4,662	0.00%
2023/02/01	13	23.38	13	23.25	23.20	0	4,576	0.00%
2023/01/31	7	23.04	1	22.95	23.05	6	4,529	0.13%
2023/01/16	0	21.80	0	0.00	21.50	0	4,491	0.00%
2023/01/13	0	0.00	4	21.80	21.70	-4	4,496	-0.09%
2023/01/10	2	22.90	0	0.00	23.15	2	4,452	0.04%
2023/01/09	7	23.38	5	23.20	23.15	2	4,439	0.05%
2023/01/05	5	22.50	0	0.00	22.25	5	4,403	0.11%
2022/12/29	0	0.00	2	21.60	21.60	-2	4,371	-0.05%
2022/12/23	0	0.00	6	21.52	21.55	-6	4,329	-0.14%
2022/12/20	0	0.00	47	22.34	21.45	-47	4,334	-1.08%
2022/12/19	28	22.61	0	0.00	22.45	28	4,302	0.65%
2022/12/16	5	23.06	19	23.33	23.00	-14	4,272	-0.33%
2022/12/15	5	24.23	2	24.18	24.05	3	4,229	0.07%
2022/12/14	38	24.00	12	24.09	24.40	26	4,023	0.65%
2022/12/08	3.2	23.74	1	23.85	23.70	2.2	3,641	0.06%
2022/12/07	0	23.86	0	0.00	23.45	0	3,550	0.00%
2022/12/06	0.1	25.78	15	25.73	25.55	-14.9	3,347	-0.44%
2022/12/05	14.3	25.10	15	25.68	25.80	-0.8	3,106	-0.02%
2022/12/02	24	23.68	58	23.31	24.10	-34	2,790	-1.22%
2022/11/30	2	22.33	53	22.41	22.35	-51	2,519	-2.02%
2022/11/29	11	22.40	27	22.32	22.65	-16	2,491	-0.64%
2022/11/28	142	22.18	37	22.15	22.85	105	2,309	4.55%	大買/鉅額交易
2022/11/25	18	20.85	14	20.82	21.05	4	1,729	0.23%
2022/11/23	0	0.00	1	19.25	18.30	-1	1,498	-0.07%
2022/11/21	1	19.00	0	0.00	18.80	1	1,461	0.07%
2022/11/16	1	19.05	0	0.00	19.00	1	1,360	0.07%
2022/10/14	0	0.00	1	17.50	17.00	-1	1,473	-0.07%
2022/09/26	0.2	19.35	0	0.00	18.85	0.2	1,475	0.01%
2022/09/21	2	20.55	0	0.00	20.75	2	1,496	0.13%
2022/09/16	0	0.00	5	21.80	21.70	-5	1,496	-0.33%
2022/09/15	5	22.10	0	0.00	22.20	5	1,510	0.33%
2022/09/05	5	22.30	0	0.00	21.95	5	1,447	0.35%
2022/08/24	1	25.60	0	0.00	25.15	1	1,359	0.07%
2022/08/12	10	26.00	0	0.00	25.95	10	1,390	0.72%
2022/07/29	5	26.95	0	0.00	26.85	5	1,380	0.36%
2022/07/12	1	24.80	0	0.00	24.50	1	1,546	0.06%
2022/06/27	0	0.00	0.6	31.20	31.40	-0.6	1,622	-0.04%
2022/06/22	0.2	30.10	0	0.00	29.80	0.2	1,948	0.01%
2022/06/21	5	30.20	5	31.55	31.55	0	1,961	0.00%
2022/06/20	1.1	29.68	10	30.34	29.50	-8.9	1,962	-0.45%
2022/06/17	2	32.15	0	0.00	31.85	2	1,952	0.10%
2022/06/16	3	34.08	0	0.00	32.90	3	1,942	0.15%
2022/06/15	0.2	34.50	0	0.00	34.60	0.2	1,936	0.01%
2022/06/13	0.3	35.30	0	0.00	35.40	0.3	1,997	0.02%
2022/06/02	0	0.00	2	37.53	37.50	-2	2,181	-0.09%
2022/05/26	1	38.00	0	0.00	37.45	1	2,213	0.05%
2022/05/25	1	37.70	0	0.00	38.00	1	2,221	0.05%
2022/05/24	7	37.87	6	37.81	37.70	1	2,219	0.05%
2022/05/16	0.2	35.45	0	0.00	35.70	0.2	2,232	0.01%
2022/05/13	0	0.00	10	34.35	34.45	-10	2,235	-0.45%
2022/04/28	1	37.45	0	0.00	37.05	1	2,339	0.04%
2022/04/27	2	37.20	0	0.00	37.15	2	2,331	0.09%
2022/04/22	0	0.00	4	42.45	41.65	-4	2,406	-0.17%
2022/04/19	4	42.30	0	0.00	42.05	4	2,454	0.16%
2022/04/08	3	44.55	0	0.00	44.75	3	2,665	0.11%
2022/04/01	2	45.83	0	0.00	46.20	2	2,681	0.07%
2022/03/30	0	0.00	5	49.60	48.00	-5	2,660	-0.19%
2022/03/29	1	50.80	2	50.55	48.70	-1	2,684	-0.04%
2022/03/28	1	49.50	4	49.83	49.65	-3	2,631	-0.11%
2022/03/25	2	49.90	7	48.70	49.00	-5	2,538	-0.20%
2022/03/23	5	46.10	0	0.00	46.00	5	2,424	0.21%
2022/03/21	5	43.40	5	43.40	43.40	0	2,448	0.00%
2022/03/16	1	39.30	1	40.15	39.10	0	2,546	0.00%
2022/03/15	1	39.70	4	40.30	39.10	-3	2,590	-0.12%
2022/03/14	1	40.95	5	41.56	41.25	-4	2,643	-0.15%
2022/03/11	2.1	41.17	0	0.00	40.80	2.1	2,692	0.08%
2022/03/10	0	0.00	1	42.50	42.10	-1	2,731	-0.04%
2022/03/08	0	0.00	1	42.35	41.25	-1	2,815	-0.04%
2022/03/07	1	44.90	0	0.00	44.40	1	2,808	0.04%
2022/03/02	3	45.95	0	0.00	46.55	3	3,203	0.09%
2022/02/25	1	45.30	0	0.00	45.20	1	3,402	0.03%
2022/02/23	0	0.00	13.2	47.12	47.65	-13.2	4,025	-0.33%
2022/02/22	1	46.25	0	0.00	46.05	1	4,607	0.02%
2022/02/21	1	47.90	0	0.00	47.90	1	4,868	0.02%
2022/02/18	0	0.00	1	47.85	47.80	-1	5,078	-0.02%
2022/02/15	4	47.03	0	0.00	46.85	4	6,326	0.06%
2022/02/10	0	0.00	6	47.15	47.75	-6	6,893	-0.09%
2022/02/09	6.1	46.70	0	0.00	47.15	6.1	7,135	0.08%
2022/02/08	0	0.00	3	46.70	47.00	-3	7,423	-0.04%
2022/02/07	0	0.00	5	44.10	44.80	-5	7,897	-0.06%
2022/01/26	0	42.95	0	0.00	42.95	0	8,912	0.00%
2022/01/24	0	0.00	2	43.75	43.65	-2	11,406	-0.02%
2022/01/21	2	44.80	0	0.00	44.55	2	11,828	0.02%
2022/01/20	3	45.88	0	0.00	45.80	3	12,072	0.02%
2022/01/19	1	46.45	0	0.00	45.90	1	12,400	0.01%
2022/01/18	3	47.85	20	48.08	46.85	-17	13,387	-0.13%
2022/01/17	0	0.00	40	45.06	45.85	-40	13,782	-0.29%
2022/01/14	1	45.00	20	44.33	44.65	-19	13,868	-0.14%
2022/01/11	2	45.95	1	47.00	46.00	1	14,429	0.01%
2022/01/10	0	0.00	2	47.30	47.35	-2	14,508	-0.01%
2022/01/07	6	47.33	1	47.45	47.55	5	14,632	0.03%
2022/01/06	0	0.00	2	48.65	48.95	-2	14,697	-0.01%
2022/01/05	10	48.82	8	48.76	48.70	2	14,821	0.01%
2022/01/04	2	50.30	0.2	51.00	50.30	1.8	14,886	0.01%
2022/01/03	1	50.90	19	50.81	50.70	-18	15,083	-0.12%
2021/12/29	0	0.00	4.2	52.01	52.20	-4.2	15,966	-0.03%
2021/12/28	3	50.93	0	0.00	50.90	3	16,526	0.02%
2021/12/24	1	52.70	0	0.00	52.10	1	17,408	0.01%
2021/12/22	2	52.30	1	52.10	52.10	1	18,630	0.01%
2021/12/21	6	51.48	0	0.00	51.50	6	19,193	0.03%
2021/12/20	0	0.00	1	51.20	51.00	-1	19,724	-0.01%
2021/12/17	2.1	51.32	1	52.20	50.90	1.1	21,168	0.01%
2021/12/16	1	52.00	7	51.94	52.70	-6	21,903	-0.03%
2021/12/14	4	50.33	1	50.80	50.10	3	22,782	0.01%
2021/12/10	2	51.10	0	0.00	51.30	2	22,949	0.01%
2021/12/09	2	52.65	4	52.90	52.00	-2	23,079	-0.01%
2021/12/08	0	0.00	7	52.97	53.40	-7	23,133	-0.03%
2021/12/07	2.2	52.77	9	53.01	52.50	-6.9	23,252	-0.03%
2021/12/06	2	53.20	0	0.00	53.10	2	23,364	0.01%
2021/12/03	0	0.00	3	54.00	53.50	-3	23,465	-0.01%
2021/12/02	17	54.39	2	53.60	53.60	15	23,706	0.06%
2021/12/01	5	54.60	1	55.00	55.10	4	23,928	0.02%
2021/11/30	3	55.33	6	54.95	55.30	-3	24,175	-0.01%
2021/11/29	1	51.40	2	53.60	53.60	-1	24,657	0.00%
2021/11/26	45.1	54.71	7	53.91	53.80	38.1	24,870	0.15%
2021/11/25	43	56.40	87	57.47	56.20	-44	24,760	-0.18%
2021/11/24	7	56.44	1	56.60	56.80	6	24,759	0.02%
2021/11/23	93	56.72	18	57.00	56.40	75	24,817	0.30%
2021/11/22	9	60.53	3	60.47	59.60	6	24,868	0.02%
2021/11/19	21	61.17	7	61.61	60.20	14	24,827	0.06%
2021/11/18	12	60.20	1	60.40	59.30	11	24,589	0.04%
2021/11/17	9	59.04	5	59.40	58.60	4	24,578	0.02%
2021/11/16	9	59.89	3	59.70	58.80	6	24,588	0.02%
2021/11/15	15	61.81	3	61.90	61.80	12	24,414	0.05%
2021/11/12	7	60.36	8	60.44	60.80	-1	24,365	0.00%
2021/11/11	7	58.87	0.2	58.20	58.00	6.8	24,273	0.03%
2021/11/10	1	58.30	2	57.65	58.40	-1	24,343	0.00%
2021/11/09	2.2	57.00	0	0.00	57.50	2.2	24,389	0.01%
2021/11/08	6	56.03	5	56.10	55.70	1	24,335	0.00%
2021/11/05	2.1	57.78	2	58.25	57.80	0.1	24,396	0.00%
2021/11/04	35	60.29	32.1	58.95	58.70	2.9	24,348	0.01%
2021/11/03	8.1	61.85	80	62.35	58.20	-71.9	24,148	-0.30%
2021/11/02	100	64.41	26.3	64.43	62.50	73.7	23,675	0.31%
2021/11/01	17	61.91	45	62.19	61.40	-28	22,901	-0.12%
2021/10/29	24	59.88	21	59.50	58.70	3	22,156	0.01%
2021/10/28	14	59.40	11	59.89	58.70	3	21,910	0.01%
2021/10/27	13	58.55	7	59.14	59.70	6	21,861	0.03%
2021/10/26	48	59.79	45	60.06	58.10	3	21,882	0.01%
2021/10/25	10	56.53	11	56.73	57.40	-1	21,025	0.00%
2021/10/22	5	53.28	13	53.11	53.40	-8	20,911	-0.04%
2021/10/21	11	54.49	17	54.74	53.60	-6	21,020	-0.03%
2021/10/20	47	53.95	8	53.63	54.50	39	20,992	0.19%
2021/10/19	3	52.20	3	51.43	51.90	0	20,855	0.00%
2021/10/18	1	50.40	12	51.43	51.10	-11	20,912	-0.05%
2021/10/15	0	0.00	11	50.70	50.30	-11	20,953	-0.05%
2021/10/14	1	50.00	20	50.60	50.10	-19	21,068	-0.09%
2021/10/13	2	50.80	2	49.75	49.45	0	21,130	0.00%
2021/10/12	4	51.93	6	51.78	51.10	-2	21,083	-0.01%
2021/10/08	6	54.75	5	53.24	52.80	1	21,045	0.00%
2021/10/07	6	54.35	2	54.55	53.50	4	20,967	0.02%
2021/10/06	3	52.20	1.2	54.37	52.60	1.8	20,756	0.01%
2021/10/05	1	52.00	10	51.88	53.60	-9	20,332	-0.04%
2021/10/04	67	53.60	86	54.33	50.30	-19	20,086	-0.09%
2021/10/01	4	55.80	4	56.78	55.70	0	20,659	0.00%
2021/09/30	5	55.82	3	57.40	58.20	2	21,402	0.01%
2021/09/29	13	56.96	8	58.08	55.20	5	21,860	0.02%
2021/09/28	34	61.87	39	61.43	61.30	-5	21,226	-0.02%
2021/09/27	16	62.55	15	62.90	62.50	1	21,293	0.00%
2021/09/24	100.2	63.19	101	63.37	62.30	-0.8	21,791	0.00%	大賣/
2021/09/23	21.1	58.27	9	58.72	59.90	12.1	20,982	0.06%
2021/09/22	9	54.38	4	54.75	54.60	5	20,452	0.02%
2021/09/17	20	54.90	15	53.99	55.40	5	20,469	0.02%
2021/09/16	0	0.00	3	51.80	51.60	-3	20,761	-0.01%
2021/09/15	6	51.05	1	51.80	50.60	5	21,059	0.02%
2021/09/14	2	53.05	6	53.35	52.60	-4	20,981	-0.02%
2021/09/13	2	52.20	4	52.15	51.80	-2	20,854	-0.01%
2021/09/10	25	52.10	2	51.40	53.40	23	20,861	0.11%
2021/09/09	5	49.20	5	50.26	52.00	0	20,816	0.00%
2021/09/08	3	49.20	33	49.67	48.30	-30	20,961	-0.14%
2021/09/07	10	50.81	5	50.76	50.00	5	21,190	0.02%
2021/09/06	2	53.70	2	55.70	53.50	0	20,995	0.00%
2021/09/03	10	54.36	10	53.47	54.50	0	20,735	0.00%
2021/09/02	42	54.56	37	54.74	54.70	5	20,507	0.02%
2021/09/01	28	52.78	19	53.18	53.00	9	20,116	0.04%
2021/08/30	1	50.50	4	51.35	50.80	-3	20,205	-0.01%
2021/08/27	3	50.07	10	50.12	50.20	-7	20,149	-0.03%
2021/08/26	12.1	51.83	8	52.15	51.60	4.1	20,011	0.02%
2021/08/25	7	50.03	2	50.28	49.75	5	19,622	0.03%
2021/08/24	2.6	50.55	4	49.98	49.25	-1.4	19,477	-0.01%
2021/08/23	2	49.65	15	47.84	48.90	-13	19,178	-0.07%
2021/08/20	21	46.68	17	45.99	46.30	4	19,008	0.02%
2021/08/19	20	46.45	22	47.12	46.25	-2	18,794	-0.01%
2021/08/18	46	45.85	42	44.74	47.30	4	18,633	0.02%
2021/08/17	3	49.92	5	46.37	45.00	-2	18,289	-0.01%
2021/08/16	11	48.77	8	48.70	50.00	3	18,011	0.02%
2021/08/13	19	50.96	16	50.61	49.50	3	17,770	0.02%
2021/08/12	9	53.26	2	53.15	52.00	7	17,591	0.04%
2021/08/11	10	54.85	11	53.68	52.90	-1	17,448	-0.01%
2021/08/10	5	58.10	25	56.63	55.20	-20	17,179	-0.12%
2021/08/09	10	61.21	10	59.54	59.40	0	17,027	0.00%
2021/08/06	13	62.51	31	62.77	62.50	-18	16,781	-0.11%
2021/08/05	113	64.41	63	63.77	65.60	50	16,313	0.31%	大買/
2021/08/04	2	59.70	3	60.27	59.70	-1	15,609	-0.01%
2021/08/03	8	60.16	2	61.00	59.80	6	15,524	0.04%
2021/07/30	5	59.68	5	57.02	56.40	0	15,263	0.00%
2021/07/29	3	57.93	2	56.00	55.60	1	14,977	0.01%
2021/07/28	9	54.42	5	52.76	56.60	4	14,856	0.03%
2021/07/27	0	0.00	12	56.95	55.50	-12	14,571	-0.08%
2021/07/26	6	60.02	13	60.86	60.00	-7	14,429	-0.05%
2021/07/23	6	62.50	5	62.60	62.60	1	14,302	0.01%
2021/07/22	2	60.35	3	62.37	64.50	-1	14,282	-0.01%
2021/07/21	12	60.29	19	59.54	60.10	-7	14,157	-0.05%
2021/07/20	29	61.19	9	62.09	61.40	20	14,092	0.14%
2021/07/19	32	57.15	9	57.09	59.20	23	13,972	0.16%
2021/07/16	4	53.25	20	53.48	53.90	-16	13,968	-0.11%
2021/07/15	6	52.28	0	0.00	51.80	6	13,998	0.04%
2021/07/14	11	48.90	3	46.00	50.70	8	14,122	0.06%
2021/07/13	4	53.15	2	52.50	50.00	2	14,137	0.01%
2021/07/12	7	52.09	4.1	52.76	53.30	2.9	14,242	0.02%
2021/07/09	15	52.35	13	52.19	51.60	2	14,258	0.01%
2021/07/08	82	51.48	107	51.64	53.00	-25	14,281	-0.18%	大賣/
2021/07/07	36	52.23	17	51.51	53.00	19	13,412	0.14%
2021/07/06	123	49.04	113	49.05	48.25	10	12,694	0.08%	大買/大賣/
2021/07/02	15	42.95	12	43.02	43.70	3	12,037	0.02%
2021/07/01	7	42.70	7	43.44	39.75	0	11,642	0.00%
2021/06/30	0	0.00	34	38.29	40.30	-34	10,936	-0.31%
2021/06/29	4	36.56	5	37.54	36.65	-1	10,814	-0.01%
2021/06/28	22	36.40	21	36.38	36.95	1	11,120	0.01%
2021/06/25	38	36.76	12	36.54	35.35	26	11,036	0.24%
2021/06/24	11	34.70	12	33.37	34.70	-1	10,360	-0.01%
2021/06/23	0	0.00	15	32.52	32.20	-15	10,318	-0.15%
2021/06/22	10	31.80	0	0.00	31.40	10	11,350	0.09%
2021/06/21	4	32.35	3	32.97	31.90	1	11,698	0.01%
2021/06/18	5	32.89	1	33.65	32.50	4	11,948	0.03%
2021/06/17	22	33.38	11	33.33	33.05	11	12,088	0.09%
2021/06/16	10	32.06	15	31.94	32.95	-5	12,030	-0.04%
2021/06/15	0	0.00	14	30.30	31.00	-14	11,905	-0.12%
2021/06/11	1	29.00	0	0.00	29.15	1	12,219	0.01%
2021/06/10	11	29.74	9	30.31	29.30	2	13,563	0.01%
2021/06/09	12	29.99	7	31.11	29.95	5	14,443	0.03%
2021/06/08	4	30.48	14	30.71	30.50	-10	15,627	-0.06%
2021/06/07	19	30.78	16	29.94	31.45	3	16,500	0.02%
2021/06/04	3	28.55	15	28.44	28.60	-12	16,790	-0.07%
2021/06/02	3	29.63	0	0.00	29.70	3	16,821	0.02%
2021/06/01	18	30.41	0	0.00	30.00	18	16,797	0.11%
2021/05/31	1	29.10	0	0.00	29.05	1	16,755	0.01%
2021/05/28	1	29.60	0	0.00	29.75	1	16,762	0.01%
2021/05/25	5	28.95	7	28.81	28.50	-2	17,061	-0.01%
2021/05/24	8	27.71	5	28.10	28.55	3	17,164	0.02%
2021/05/17	1	23.05	41	23.20	24.40	-40	18,327	-0.22%
2021/05/11	1	27.90	3	28.55	28.40	-2	18,444	-0.01%
2021/05/10	4	31.13	0	0.00	30.55	4	18,393	0.02%
2021/05/07	0	0.00	2	32.25	32.40	-2	18,340	-0.01%
2021/05/04	5	30.45	0	0.00	29.85	5	18,212	0.03%
2021/05/03	0	0.00	4	31.74	31.55	-4	18,145	-0.02%
2021/04/28	0	0.00	1	34.60	34.90	-1	18,061	-0.01%
2021/04/26	20	33.20	20	32.90	33.75	0	18,016	0.00%
2021/04/23	0	0.00	1	33.00	32.60	-1	18,007	-0.01%
2021/04/22	3	33.63	56	33.20	31.40	-53	18,034	-0.29%
2021/04/21	1	33.75	1	34.00	33.75	0	17,875	0.00%
2021/04/20	0	0.00	4	32.65	34.55	-4	17,801	-0.02%
2021/04/19	3	35.62	2	36.05	35.10	1	17,680	0.01%
2021/04/16	6	36.57	5	36.36	36.50	1	17,648	0.01%
2021/04/15	0	0.00	1	36.00	35.95	-1	18,360	-0.01%
2021/04/14	65	38.12	34	35.96	35.00	31	18,236	0.17%
2021/04/13	7	37.78	5	37.94	37.55	2	18,071	0.01%
2021/04/12	15	37.29	6	37.30	37.85	9	17,918	0.05%
2021/04/09	10	35.64	20	35.03	35.55	-10	17,788	-0.06%
2021/04/08	1	34.50	0	0.00	34.25	1	17,546	0.01%
2021/04/07	4	34.08	6	34.88	34.15	-2	17,445	-0.01%
2021/04/06	1	33.00	5	34.10	34.00	-4	17,242	-0.02%
2021/04/01	27	33.58	50	32.78	31.85	-23	16,969	-0.14%
2021/03/31	44	31.76	28	31.96	32.35	16	16,570	0.10%
2021/03/30	62	29.83	45	29.72	29.60	17	16,070	0.11%
2021/03/29	12	29.40	4	29.40	28.70	8	15,844	0.05%
2021/03/26	1	28.75	0	0.00	28.50	1	15,839	0.01%
2021/03/25	57	29.77	86	30.13	28.70	-29	15,675	-0.18%
2021/03/24	32	28.69	4	28.11	28.30	28	15,005	0.19%
2021/03/23	1	27.40	29	27.43	27.95	-28	14,736	-0.19%
2021/03/22	0	0.00	1	27.60	27.40	-1	14,446	-0.01%
2021/03/19	0	0.00	1	27.50	27.45	-1	14,303	-0.01%
2021/03/18	17	27.66	44	27.19	27.50	-27	14,235	-0.19%
2021/03/17	63	27.18	22	27.46	27.05	41	14,060	0.29%
2021/03/16	200	27.33	222	27.29	27.55	-22	13,801	-0.16%	大買/大賣/
2021/03/15	69	26.75	62	26.11	27.70	7	12,662	0.06%
2021/03/12	108	24.85	88	24.80	25.20	20	11,851	0.17%	大買/
2021/03/11	144	23.55	159	23.77	24.35	-15	10,732	-0.14%	大買/大賣/
2021/03/10	26	22.07	9	21.87	22.15	17	9,881	0.17%
2021/03/08	0	0.00	4	20.10	20.10	-4	9,993	-0.04%
2021/03/04	2	20.60	0	0.00	20.10	2	10,780	0.02%
2021/03/03	0	0.00	2	21.00	20.70	-2	11,550	-0.02%
2021/03/02	3	21.10	5	20.90	21.00	-2	11,900	-0.02%
2021/02/26	8	20.44	11	20.70	21.20	-3	11,992	-0.03%
2021/02/25	3	21.05	15	20.70	20.60	-12	12,073	-0.10%
2021/02/24	4	21.73	2	21.50	21.50	2	12,381	0.02%
2021/02/23	70	22.88	56	21.82	22.20	14	12,424	0.11%
2021/02/22	49	21.78	34.6	22.22	22.40	14.4	12,486	0.12%
2021/02/19	0	0.00	30	20.00	20.40	-30	13,313	-0.23%
2021/02/18	0	0.00	25	19.99	20.00	-25	13,953	-0.18%
2021/02/17	10	19.95	19	19.76	19.75	-9	14,011	-0.06%
2021/02/05	36	19.30	9	18.98	18.90	27	13,864	0.19%
2021/02/04	12	19.25	7	19.14	19.35	5	13,918	0.04%
2021/02/03	19	18.37	11	18.27	18.25	8	13,710	0.06%
2021/02/02	9	17.90	4	17.75	17.65	5	13,646	0.04%
2021/01/22	1	17.75	1	17.70	17.70	0	14,326	0.00%
2021/01/21	3	17.20	0	0.00	17.25	3	14,341	0.02%
2021/01/20	1	17.30	124	17.25	17.20	-123	14,370	-0.86%	大賣/鉅額交易
2021/01/19	0	0.00	1	18.30	18.20	-1	14,335	-0.01%
2021/01/14	0	0.00	9	18.70	18.80	-9	14,191	-0.06%
2021/01/12	1	19.00	2	18.95	18.95	-1	14,686	-0.01%
2021/01/11	3	19.92	4	20.08	19.95	-1	14,627	-0.01%
2021/01/08	21	21.25	16	20.89	19.75	5	14,775	0.03%
2021/01/06	2	20.10	2	19.80	19.45	0	14,759	0.00%
2021/01/05	1	20.00	1	19.90	19.65	0	14,601	0.00%
2021/01/04	14	20.05	1	19.95	20.10	13	14,571	0.09%
2020/12/30	0	0.00	2	19.40	19.25	-2	14,625	-0.01%
2020/12/29	4	19.11	10	19.10	19.10	-6	14,869	-0.04%
2020/12/28	0	0.00	2	19.60	19.60	-2	14,801	-0.01%
2020/12/25	1	20.15	0	0.00	19.90	1	14,744	0.01%
2020/12/24	10	19.55	10	19.30	19.40	0	14,647	0.00%
2020/12/22	9	20.82	7	20.06	19.30	2	14,605	0.01%
2020/12/21	5	20.11	1	20.35	20.00	4	14,484	0.03%
2020/12/18	95	20.01	83	20.28	20.35	12	14,395	0.08%
2020/12/17	0	0.00	4	19.46	19.45	-4	14,072	-0.03%
2020/12/16	1	19.00	2	19.08	18.90	-1	14,550	-0.01%
2020/12/15	20	18.66	30	18.80	18.85	-10	14,743	-0.07%
2020/12/14	70	19.18	15	19.37	19.65	55	14,729	0.37%
2020/12/11	7	18.37	5	18.71	18.30	2	14,747	0.01%
2020/12/10	3	18.65	3	18.32	18.70	0	14,779	0.00%
2020/12/09	20	19.75	10	19.41	19.20	10	14,863	0.07%
2020/12/08	7	19.69	0	0.00	19.65	7	14,653	0.05%
2020/12/07	18	19.97	1	19.35	19.55	17	14,558	0.12%
2020/12/04	6	20.44	288	20.26	19.90	-282	14,340	-1.97%	大賣/鉅額交易
2020/12/03	31	21.42	11	20.77	20.75	20	14,097	0.14%
2020/12/02	10	19.79	2	20.15	20.10	8	13,914	0.06%
2020/12/01	29	20.01	31	20.37	20.00	-2	13,852	-0.01%
2020/11/30	17	19.84	4	20.04	19.75	13	13,518	0.10%
2020/11/27	71	18.86	15	18.96	18.90	56	13,076	0.43%
2020/11/26	201	18.25	3	18.52	18.55	198	12,389	1.60%	大買/鉅額交易
2020/11/25	64	17.30	23	16.91	16.90	41	12,112	0.34%
2020/11/24	0	0.00	10	17.05	17.00	-10	11,888	-0.08%
2020/11/23	40	17.23	21	17.40	17.25	19	11,640	0.16%
2020/11/20	20	16.31	63	16.42	16.20	-43	11,157	-0.39%
2020/11/19	22	16.77	43	16.77	16.75	-21	10,942	-0.19%
2020/11/18	52	16.06	23.1	16.78	16.70	28.9	10,397	0.28%
2020/11/17	22	15.62	3	15.63	15.65	19	9,132	0.21%
2020/11/16	0	0.00	2	14.20	14.30	-2	8,379	-0.02%
2020/11/12	17	13.58	15	13.52	13.55	2	8,185	0.02%
2020/11/11	0	0.00	2	13.05	13.05	-2	8,008	-0.02%
2020/11/10	1	13.50	8	13.28	13.30	-7	7,976	-0.09%
2020/11/09	1	13.30	0	0.00	13.25	1	7,930	0.01%
2020/11/06	7	13.67	19	13.30	13.15	-12	7,886	-0.15%
2020/11/05	1	13.95	5	14.20	13.95	-4	7,722	-0.05%
2020/11/04	27	14.12	11	14.18	14.20	16	7,633	0.21%
2020/11/03	45	13.96	20	13.78	13.75	25	7,450	0.34%
2020/11/02	0	0.00	1	12.90	12.90	-1	7,209	-0.01%
2020/10/30	1	13.25	0	0.00	13.10	1	7,170	0.01%
2020/10/29	0	0.00	70	13.50	13.35	-70	7,138	-0.98%
2020/10/28	3	13.68	1	13.85	13.50	2	7,084	0.03%
2020/10/26	0	0.00	10	13.65	13.80	-10	6,958	-0.14%
2020/10/23	0	0.00	11	13.70	13.85	-11	6,899	-0.16%
2020/10/22	10	13.54	11	13.96	13.60	-1	6,840	-0.01%
2020/10/21	81	14.07	10	14.09	13.85	71	6,769	1.05%
2020/10/20	49	14.16	57	14.15	13.70	-8	6,592	-0.12%
2020/10/19	0	0.00	1	13.45	13.30	-1	6,156	-0.02%
2020/10/16	6	13.34	21	13.18	13.25	-15	6,093	-0.25%
2020/10/15	23	13.75	8	13.94	14.05	15	5,942	0.25%
2020/10/14	14	12.60	1	12.90	12.85	13	5,396	0.24%
2020/10/13	3	11.85	0	0.00	11.80	3	4,981	0.06%
2020/10/06	30	12.33	10	12.50	12.50	20	4,555	0.44%
2020/09/24	0	0.00	10	11.65	11.30	-10	4,288	-0.23%
2020/09/23	10	12.00	0	0.00	11.80	10	4,209	0.24%
2020/09/22	0	0.00	1	11.70	11.75	-1	4,121	-0.02%
2020/09/21	30	12.89	53	12.34	12.15	-23	3,978	-0.58%
2020/09/18	8	11.80	28	12.89	12.90	-20	3,344	-0.60%
2020/09/17	1	11.50	20	11.75	11.75	-19	3,054	-0.62%
2020/09/16	31	11.89	1	11.95	11.95	30	2,916	1.03%
2020/09/15	10	11.35	37	11.14	10.90	-27	2,691	-1.00%
2020/09/14	67	12.18	5	12.50	11.60	62	2,568	2.41%
2020/09/11	0	0.00	20	11.55	11.45	-20	2,318	-0.86%
2020/09/10	20	11.95	0	0.00	11.60	20	2,285	0.88%
2020/09/09	2	11.60	0	0.00	12.00	2	2,231	0.09%
2020/09/08	22	11.59	47	11.64	11.70	-25	2,188	-1.14%
2020/09/07	3	12.35	14	12.28	12.05	-11	2,093	-0.53%
2020/09/04	55	10.90	50	11.13	11.35	5	1,836	0.27%
2020/09/03	25	10.38	45	10.38	10.35	-20	1,659	-1.21%
2020/09/02	16	10.35	7	10.84	10.35	9	1,625	0.55%
2020/09/01	22	10.13	0	0.00	10.50	22	1,566	1.40%
2020/08/31	25	9.88	30	9.99	9.99	-5	1,440	-0.35%
2020/08/27	30	9.12	0	0.00	8.92	30	1,287	2.33%
2020/08/06	0	0.00	1	8.94	8.79	-1	1,020	-0.10%
2020/07/22	1	8.95	0	0.00	8.96	1	971	0.10%
2020/07/14	0	0.00	26	9.31	9.33	-26	751	-3.46%
2020/07/13	26	9.80	0	0.00	9.80	26	702	3.70%
2020/07/10	0	0.00	10	8.98	8.98	-10	667	-1.50%
2020/07/09	47	9.17	48	9.27	9.22	-1	634	-0.16%
2020/07/08	1	8.60	0	0.00	8.60	1	526	0.19%
2020/07/06	0.1	7.80	0	0.00	7.68	0.1	466	0.02%
2020/07/01	10	7.45	0	0.00	7.34	10	465	2.15%
2020/05/21	0	0.00	1	7.47	7.38	-1	506	-0.20%
2020/04/14	0	0.00	14	6.54	6.60	-14	506	-2.76%
2019/12/27	0	0.00	43	9.29	9.29	-43	699	-6.14%
2019/12/26	15	9.36	0	0.00	9.53	15	624	2.40%
2019/12/24	28	9.05	0	0.00	9.22	28	513	5.45%
2019/12/05	0	0.00	3	8.10	8.10	-3	312	-0.96%
2019/12/03	0	8.16	0	0.00	8.08	0	314	0.00%
2019/11/29	1	8.00	0	0.00	8.00	1	321	0.31%
2019/11/15	2	7.97	0	0.00	8.00	2	337	0.59%
2019/08/12	0	0.00	2	7.97	8.01	-2	235	-0.85%
2019/07/22	5	8.72	5	8.79	8.60	0	243	0.00%
2019/07/19	1	8.30	0	0.00	8.30	1	214	0.47%
2019/02/25	0	0.00	3	9.60	9.66	-3	705	-0.43%
2019/02/12	0	0.00	3	9.10	9.15	-3	655	-0.46%
2018/12/04	0	0.00	10	10.65	10.55	-10	874	-1.14%
2018/12/03	10	10.60	0	0.00	10.50	10	811	1.23%
2018/11/19	2	9.16	0	0.00	9.11	2	908	0.22%
2018/09/26	0	0.00	1	10.90	10.85	-1	3,595	-0.03%
2018/09/18	10	10.90	0	0.00	11.15	10	5,789	0.17%
2018/09/10	0	0.00	20	11.05	10.75	-20	6,955	-0.29%
2018/08/31	2	12.60	1	12.55	12.50	1	7,154	0.01%
2018/08/08	0	0.00	10	12.30	12.30	-10	8,116	-0.12%
2018/07/25	10	13.00	0	0.00	12.90	10	7,778	0.13%
2018/07/24	20	12.80	0	0.00	13.30	20	7,702	0.26%
2018/07/18	0	0.00	2	13.45	12.85	-2	7,534	-0.03%
2018/07/17	2	13.90	4	13.70	13.45	-2	7,463	-0.03%
2018/07/16	0	0.00	1	14.35	14.00	-1	7,397	-0.01%
2018/07/11	2	14.35	0	0.00	13.80	2	7,075	0.03%
2018/07/09	29	14.35	35	15.42	14.35	-6	6,920	-0.09%
2018/07/06	25	13.50	26	13.62	14.50	-1	6,700	-0.01%
2018/07/05	6	15.15	24	15.13	14.25	-18	6,448	-0.28%
2018/07/04	11	15.69	14	15.76	15.80	-3	6,188	-0.05%
2018/07/03	45	15.27	17	15.46	15.60	28	5,462	0.51%
2018/07/02	1	13.85	0	0.00	14.20	1	4,598	0.02%
2018/06/29	0	0.00	22	13.80	13.85	-22	4,495	-0.49%
2018/06/28	5	15.45	16	14.89	14.10	-11	4,267	-0.26%
2018/06/27	50	14.88	50	14.80	14.90	0	3,766	0.00%
2018/06/26	22	13.89	49	13.88	14.70	-27	3,250	-0.83%
2018/06/25	41	13.34	7	13.03	13.50	34	2,728	1.25%
2018/06/22	22	13.08	1	12.65	12.30	21	2,403	0.87%
2018/06/21	7	12.23	0	0.00	12.20	7	2,202	0.32%
2018/06/20	1	12.00	0	0.00	11.95	1	2,185	0.05%
2018/06/19	0	0.00	1	12.50	12.15	-1	2,146	-0.05%
2018/06/14	10	12.75	10	12.35	12.00	0	2,037	0.00%
2018/06/12	0	0.00	1	12.35	12.05	-1	1,956	-0.05%
2018/06/11	1	12.00	0	0.00	12.40	1	1,928	0.05%
2018/06/08	0	0.00	1	12.40	12.30	-1	1,870	-0.05%
2018/06/06	1	13.30	1	12.70	13.30	0	1,737	0.00%
2018/06/05	22	13.09	22	12.71	12.70	0	1,502	0.00%
2018/06/04	1	13.05	25	12.71	12.80	-24	1,380	-1.74%
2018/06/01	4	13.46	0	0.00	13.40	4	1,285	0.31%
2018/05/31	34	11.88	11	12.50	12.55	23	949	2.42%
2018/05/30	0	0.00	1	11.45	11.45	-1	692	-0.14%
2018/05/14	0	0.00	1	10.05	10.00	-1	527	-0.19%
2018/04/23	1	9.50	0	0.00	9.50	1	879	0.11%
2018/02/06	1	10.80	0	0.00	10.20	1	1,895	0.05%
2018/01/26	0	0.00	1	12.25	12.05	-1	2,017	-0.05%
2018/01/15	3	11.75	0	0.00	11.75	3	2,011	0.15%
2018/01/12	10	11.35	10	11.40	11.35	0	1,957	0.00%
2018/01/09	0	0.00	10	11.20	11.20	-10	1,955	-0.51%
2018/01/05	10	12.05	1	12.10	11.65	9	1,945	0.46%
2018/01/03	0	0.00	1	11.40	11.40	-1	1,821	-0.05%