一詮 (2486)-永豐金-竹北券商分點個股進出

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-竹北券商分點個股進出

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-竹北券商分點個股進出
永豐金-竹北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	47.2	97.68	20	95.90	95.50	27.2	39,702	0.07%
2024/05/30	27	98.59	7.6	99.12	97.10	19.4	39,388	0.05%
2024/05/29	5.2	100.35	6.3	100.17	98.00	-1.1	39,201	0.00%
2024/05/28	12.6	101.43	46.2	100.29	99.00	-33.6	39,213	-0.09%
2024/05/27	30	93.09	47.6	97.95	100.00	-17.6	38,425	-0.05%
2024/05/24	302.2	91.34	288	92.41	91.00	14.2	37,718	0.04%	大買/大賣/
2024/05/23	5	88.58	34.3	86.97	91.50	-29.3	36,165	-0.08%
2024/05/22	34	84.55	13	84.44	83.20	21	35,582	0.06%
2024/05/21	10	85.31	25.1	85.67	86.00	-15.1	35,202	-0.04%
2024/05/20	8	81.70	7.1	82.31	82.80	0.9	34,643	0.00%
2024/05/17	3	80.57	18	80.94	81.20	-15	34,451	-0.04%
2024/05/16	35.3	79.07	13	78.66	78.50	22.3	34,221	0.07%
2024/05/15	22.2	82.92	67	80.08	79.00	-44.8	34,403	-0.13%
2024/05/14	19	81.34	18	82.12	82.50	1	34,001	0.00%
2024/05/13	12.3	81.67	6	81.58	80.80	6.3	33,931	0.02%
2024/05/10	34.7	83.94	21	83.65	84.00	13.7	33,593	0.04%
2024/05/09	28.1	85.68	25	85.65	84.90	3.1	33,311	0.01%
2024/05/08	28.2	83.62	21	83.88	84.20	7.2	32,507	0.02%
2024/05/07	318	84.50	279	84.87	82.40	39	31,547	0.12%	大買/大賣/
2024/05/06	9	81.32	52	81.28	82.00	-43	29,402	-0.15%
2024/05/03	35	72.93	22	73.62	74.60	13	28,543	0.05%
2024/05/02	4.3	72.67	9	73.42	71.50	-4.7	28,272	-0.02%
2024/04/30	69	74.12	71	73.66	73.50	-2	28,300	-0.01%
2024/04/29	21	74.82	21	75.24	72.70	0	28,028	0.00%
2024/04/26	4	74.07	26	73.99	72.60	-22	27,486	-0.08%
2024/04/25	3	71.00	3.1	71.34	72.30	-0.1	26,960	0.00%
2024/04/24	17	69.78	8	69.83	69.40	9	27,043	0.03%
2024/04/23	12	66.55	1	67.10	66.00	11	27,604	0.04%
2024/04/22	6	67.73	5	67.96	65.10	1	28,620	0.00%
2024/04/19	1.2	67.89	21	67.72	67.80	-19.8	29,419	-0.07%
2024/04/18	7	69.76	7	70.56	69.40	0	30,545	0.00%
2024/04/17	6	70.85	5	71.18	70.10	1	30,763	0.00%
2024/04/16	2.1	69.71	5.3	69.83	69.90	-3.2	30,502	-0.01%
2024/04/15	5	72.14	3.4	72.78	71.80	1.6	30,271	0.01%
2024/04/12	5.4	73.35	3	72.93	73.60	2.4	30,325	0.01%
2024/04/11	11	70.62	2	71.45	71.40	9	30,219	0.03%
2024/04/10	23.6	71.86	14	72.76	70.60	9.6	30,546	0.03%
2024/04/09	109.2	74.93	118.7	74.07	74.00	-9.5	30,654	-0.03%	大買/大賣/
2024/04/08	84.3	72.80	73	73.02	75.00	11.2	30,807	0.04%
2024/04/03	706	71.15	674.8	72.09	70.90	31.2	30,316	0.10%	大買/大賣/
2024/04/02	35	69.88	31	71.04	72.60	4	28,227	0.01%
2024/04/01	7	65.49	17	65.35	66.00	-10	27,024	-0.04%
2024/03/29	13	59.77	3	60.23	60.00	10	26,376	0.04%
2024/03/27	10.1	60.76	25	59.22	59.00	-15	25,960	-0.06%
2024/03/26	14.1	62.09	29	61.44	60.10	-14.9	25,720	-0.06%
2024/03/25	32	64.08	29	62.19	64.20	3	25,064	0.01%
2024/03/22	48	59.38	29	59.82	59.30	19	24,351	0.08%
2024/03/21	7	59.01	24	57.73	59.40	-17	23,600	-0.07%
2024/03/20	11	54.89	32.3	55.27	55.60	-21.3	22,593	-0.09%
2024/03/19	10.4	55.29	16	57.14	54.70	-5.7	22,288	-0.03%
2024/03/18	143	55.30	125	56.13	54.50	18	21,639	0.08%	大買/大賣/
2024/03/15	19	53.91	1.1	55.96	54.40	17.9	20,156	0.09%
2024/03/14	46.1	54.25	56	54.52	54.80	-9.9	19,623	-0.05%
2024/03/13	3	52.57	31.6	54.69	53.90	-28.6	19,181	-0.15%
2024/03/12	13	53.20	15.4	53.61	53.30	-2.4	18,669	-0.01%
2024/03/11	0	0.00	18	51.25	51.40	-18	18,225	-0.10%
2024/03/08	2	51.15	112	51.28	49.50	-110	18,052	-0.61%	大賣/鉅額交易
2024/03/07	199.5	51.60	15	52.67	50.10	184.5	17,829	1.03%	大買/鉅額交易
2024/03/06	7	54.03	9.1	51.91	54.10	-2.1	17,048	-0.01%
2024/03/05	5.2	49.40	0	0.00	49.70	5.2	16,280	0.03%
2024/03/04	0	51.00	1	51.10	50.90	-1	16,170	-0.01%
2024/03/01	1	50.90	21	51.41	51.10	-20	16,019	-0.12%
2024/02/27	0	0.00	1	49.15	48.85	-1	15,780	-0.01%
2024/02/23	15.3	49.43	10	49.05	48.30	5.3	15,553	0.03%
2024/02/21	0	0.00	3	50.30	50.30	-3	15,443	-0.02%
2024/02/20	1	49.70	0	0.00	49.70	1	15,406	0.01%
2024/02/19	0	0.00	3	50.80	50.50	-3	15,409	-0.02%
2024/02/16	2.1	51.27	4	51.30	51.20	-1.9	15,423	-0.01%
2024/02/15	1	49.50	0.8	49.92	49.95	0.2	15,119	0.00%
2024/02/02	5	48.55	6	49.21	48.35	-1	15,193	-0.01%
2024/02/01	13	49.58	17	51.57	49.30	-4	15,288	-0.03%
2024/01/30	1	49.70	7	49.96	49.25	-6	15,430	-0.04%
2024/01/29	2	48.25	4	48.33	49.00	-2	15,637	-0.01%
2024/01/26	5	49.23	0	0.00	48.25	5	15,818	0.03%
2024/01/25	7	49.99	6	49.28	49.00	1	15,719	0.01%
2024/01/24	0	0.00	0.1	50.80	50.20	-0.1	15,604	0.00%
2024/01/23	21.1	49.46	88	49.94	49.00	-67	15,405	-0.43%
2024/01/22	2	49.70	3.2	50.35	49.90	-1.2	15,225	-0.01%
2024/01/19	2	50.85	2.1	51.43	49.90	-0.1	15,122	0.00%
2024/01/18	4	50.73	12	51.58	51.60	-8	14,838	-0.05%
2024/01/17	11.1	51.78	38	51.78	51.00	-26.9	14,582	-0.18%
2024/01/16	135	52.43	1.3	52.45	50.40	133.7	13,819	0.97%	大買/鉅額交易
2024/01/15	10	54.78	101	53.71	55.90	-91	12,722	-0.72%	大賣/
2024/01/12	86	52.13	93	52.69	50.90	-7	11,799	-0.06%
2024/01/11	0	0.00	4	49.05	49.55	-4	10,519	-0.04%
2024/01/09	1	45.95	0	0.00	45.10	1	10,376	0.01%
2024/01/08	7	47.68	5	47.54	46.00	2	10,483	0.02%
2024/01/05	4	48.04	4	49.63	47.30	0	10,358	0.00%
2024/01/04	45	50.65	25.2	50.52	49.35	19.9	10,540	0.19%
2024/01/03	22	51.09	24	51.10	52.00	-2	10,140	-0.02%
2024/01/02	35	49.29	45	49.45	51.00	-10	10,103	-0.10%
2023/12/29	31	46.54	21	46.78	46.80	10	9,701	0.10%
2023/12/28	0	0.00	1	44.05	44.00	-1	9,285	-0.01%
2023/12/27	1	44.00	0	0.00	43.60	1	9,444	0.01%
2023/12/26	0	0.00	0.1	43.85	43.95	-0.1	9,695	0.00%
2023/12/22	0	0.00	3	44.50	43.80	-3	9,759	-0.03%
2023/12/21	0	0.00	1	43.25	44.05	-1	9,887	-0.01%
2023/12/20	1	42.75	1	42.95	42.80	0	9,886	0.00%
2023/12/19	2	42.03	1	42.25	42.25	1	9,970	0.01%
2023/12/18	0	43.05	0	0.00	42.85	0	10,013	0.00%
2023/12/15	1	44.10	0	0.00	43.65	1	10,135	0.01%
2023/12/14	1	45.75	1	45.30	44.30	0	10,274	0.00%
2023/12/13	6	42.93	7	43.34	43.90	-1	10,386	-0.01%
2023/12/12	10.1	44.38	0	0.00	44.25	10.1	11,391	0.09%
2023/12/11	11	44.99	0	0.00	45.00	11	12,822	0.09%
2023/12/08	1.1	45.79	1	45.75	45.70	0.1	13,016	0.00%
2023/12/05	2.1	44.80	0	0.00	44.90	2.1	13,523	0.02%
2023/12/04	20	46.28	22	45.40	45.30	-2	14,128	-0.01%
2023/12/01	2	45.55	0	0.00	45.75	2	14,170	0.01%
2023/11/30	6	46.57	2	46.55	46.30	4	14,405	0.03%
2023/11/28	1	45.95	1	45.75	45.75	0	14,428	0.00%
2023/11/24	2	45.90	4	46.68	45.95	-2	14,466	-0.01%
2023/11/22	11	45.46	5	45.20	45.50	6	14,543	0.04%
2023/11/21	1	46.50	0	0.00	45.90	1	14,673	0.01%
2023/11/20	6	46.35	0	0.00	46.25	6	14,830	0.04%
2023/11/16	2	45.83	0	0.00	46.30	2	15,143	0.01%
2023/11/15	13	46.77	2	47.73	46.05	11	15,082	0.07%
2023/11/13	6	46.39	0	0.00	45.75	6	14,990	0.04%
2023/11/10	2	46.65	0	0.00	46.50	2	14,982	0.01%
2023/11/08	7	48.65	9.6	49.17	49.05	-2.6	14,720	-0.02%
2023/11/07	1.6	47.14	10	47.20	46.80	-8.4	14,390	-0.06%
2023/11/06	3	49.68	2	50.28	48.35	1	14,241	0.01%
2023/11/03	1	48.85	2	49.70	49.55	-1	13,912	-0.01%
2023/11/02	5	49.00	0.6	49.00	49.05	4.4	13,683	0.03%
2023/11/01	0	0.00	1	47.70	47.10	-1	13,598	-0.01%
2023/10/31	1.1	46.53	2	49.60	46.35	-0.9	13,518	-0.01%
2023/10/30	0	0.00	0.2	47.90	48.35	-0.2	13,438	0.00%
2023/10/27	1.7	46.62	1	47.20	46.25	0.7	13,382	0.01%
2023/10/26	1	49.00	0	0.00	48.00	1	13,420	0.01%
2023/10/25	3	49.33	4	49.80	49.40	-1	13,325	-0.01%
2023/10/24	0	0.00	0.1	46.57	47.60	-0.1	13,130	0.00%
2023/10/20	2.1	45.38	0	0.00	45.00	2.1	13,135	0.02%
2023/10/19	1.1	46.77	2	47.03	46.15	-0.9	13,074	-0.01%
2023/10/18	3	48.23	7	49.25	47.45	-4	13,062	-0.03%
2023/10/17	1	51.40	0	0.00	50.60	1	12,875	0.01%
2023/10/16	2	51.40	2	50.00	50.90	0	12,756	0.00%
2023/10/13	1	51.30	4.9	51.54	51.40	-3.9	12,606	-0.03%
2023/10/12	7	53.03	76.2	52.98	52.50	-69.2	12,552	-0.55%
2023/10/11	2	50.50	0	0.00	50.50	2	12,174	0.02%
2023/10/06	5	52.02	7	52.07	50.50	-2	12,164	-0.02%
2023/10/05	12	51.74	107.3	52.23	51.40	-95.3	12,084	-0.79%	大賣/
2023/10/04	2	49.18	3	48.82	49.40	-1	11,750	-0.01%
2023/10/03	11	48.44	14	48.51	48.40	-3	11,819	-0.03%
2023/10/02	1.1	48.46	2	47.80	48.35	-0.9	11,726	-0.01%
2023/09/28	0.1	46.00	0	0.00	46.15	0.1	11,593	0.00%
2023/09/27	0.1	45.30	1	45.40	46.00	-0.9	11,725	-0.01%
2023/09/26	1	46.70	1	47.05	45.70	0	11,947	0.00%
2023/09/25	1.1	45.00	0	0.00	45.45	1.1	11,981	0.01%
2023/09/22	1	44.65	0	0.00	44.80	1	11,945	0.01%
2023/09/21	7	44.36	0	0.00	44.15	7	11,863	0.06%
2023/09/20	20	45.75	4	45.60	45.50	16	11,793	0.14%
2023/09/19	1	47.15	5	46.85	47.10	-4	11,697	-0.03%
2023/09/18	3	48.35	0	0.00	48.15	3	11,557	0.03%
2023/09/15	78	50.60	21	50.23	47.90	57	11,441	0.50%
2023/09/14	40	50.69	37.4	51.28	53.20	2.6	10,444	0.03%
2023/09/13	0	0.00	1	48.45	48.45	-1	9,008	-0.01%
2023/09/12	15	44.38	15	44.48	44.05	0	8,883	0.00%
2023/09/11	1	44.60	0	0.00	44.35	1	8,963	0.01%
2023/09/08	2	47.25	3	48.75	47.00	-1	8,913	-0.01%
2023/09/07	36	48.36	34	48.68	48.85	2	8,574	0.02%
2023/09/06	2	46.15	2	46.08	46.05	0	8,133	0.00%
2023/09/05	4	44.60	14	45.07	46.10	-10	8,182	-0.12%
2023/09/04	32	41.72	29	42.66	42.65	3	8,070	0.04%
2023/09/01	23	40.99	23	41.35	41.25	0	8,319	0.00%
2023/08/29	0	0.00	1	42.60	42.50	-1	9,090	-0.01%
2023/08/28	0	43.60	0	0.00	43.15	0	9,282	0.00%
2023/08/25	4	46.51	13	45.26	44.20	-9	9,257	-0.10%
2023/08/24	27.1	49.03	25	48.99	48.75	2.1	9,098	0.02%
2023/08/23	16	48.48	13	48.66	48.40	3	8,930	0.03%
2023/08/18	11	48.02	17	47.44	47.25	-6	8,572	-0.07%
2023/08/17	1	47.85	3	47.50	47.95	-2	8,534	-0.02%
2023/08/15	6	46.61	55	46.22	46.45	-49	8,369	-0.59%
2023/08/14	0	0.00	2	44.95	45.00	-2	8,299	-0.02%
2023/08/11	0	0.00	3	45.83	44.35	-3	8,253	-0.04%
2023/08/09	44	44.65	0	0.00	44.45	44	8,182	0.54%
2023/08/08	16	44.83	53	44.99	44.80	-37	8,170	-0.45%
2023/08/07	0	0.00	11	45.55	45.90	-11	8,135	-0.14%
2023/08/04	3	43.62	3	43.43	43.60	0	8,085	0.00%
2023/08/02	24	43.42	0	0.00	43.30	24	8,081	0.30%
2023/07/31	41	46.34	42	46.61	46.30	-1	7,996	-0.01%
2023/07/27	2	44.83	2	44.90	44.55	0	7,851	0.00%
2023/07/26	1	44.15	0	0.00	44.35	1	7,847	0.01%
2023/07/25	1.1	46.97	1	47.60	45.00	0.1	7,784	0.00%
2023/07/24	2	47.40	0	0.00	46.70	2	7,761	0.03%
2023/07/21	44	48.27	6	45.40	48.40	38	7,749	0.49%
2023/07/20	6	47.40	0	0.00	47.30	6	7,677	0.08%
2023/07/19	0	0.00	4	47.65	46.75	-4	7,650	-0.05%
2023/07/18	1	48.00	6	46.88	46.75	-5	7,647	-0.07%
2023/07/17	0	48.00	12	49.80	48.00	-12	7,571	-0.16%
2023/07/14	1	49.40	0	0.00	48.95	1	7,477	0.01%
2023/07/13	11	50.18	74	50.51	49.55	-63	7,511	-0.84%
2023/07/12	113	50.01	59	49.92	50.60	54	7,493	0.72%	大買/
2023/07/11	7	50.06	7	49.77	49.95	0	6,926	0.00%
2023/07/10	4	47.96	1	47.30	46.80	3	6,432	0.05%
2023/07/07	1	45.30	0	0.00	45.70	1	6,192	0.02%
2023/07/06	6	46.50	23	46.34	46.40	-17	6,143	-0.28%
2023/07/05	0	0.00	4	47.18	45.25	-4	6,025	-0.07%
2023/07/04	16	45.46	3	44.55	45.00	13	5,901	0.22%
2023/07/03	11	47.28	2	46.50	48.00	9	5,685	0.16%
2023/06/30	4	42.84	3	43.80	43.85	1	5,504	0.02%
2023/06/29	12	43.14	0	0.00	43.25	12	5,494	0.22%
2023/06/27	10	43.36	7	43.97	43.00	3	5,512	0.05%
2023/06/26	1	44.70	2	44.25	44.20	-1	5,536	-0.02%
2023/06/21	17	45.05	15	45.18	44.60	2	5,589	0.04%
2023/06/20	18	44.81	0	0.00	44.80	18	5,565	0.32%
2023/06/19	0	0.00	0.1	45.10	45.30	-0.1	5,572	0.00%
2023/06/16	35	44.68	0	0.00	44.65	35	5,603	0.62%
2023/06/15	1	44.05	1	44.45	44.75	0	5,546	0.00%
2023/06/14	1	44.85	4	43.73	43.70	-3	5,482	-0.05%
2023/06/13	0	0.00	2	43.25	43.50	-2	5,506	-0.04%
2023/06/12	3	45.18	8	43.66	43.05	-5	5,642	-0.09%
2023/06/09	3.1	42.65	1	42.00	43.50	2.1	5,563	0.04%
2023/06/08	0	0.00	1	42.40	42.05	-1	5,471	-0.02%
2023/06/07	12	42.12	5	40.61	42.15	7	5,451	0.13%
2023/06/06	0	0.00	1	40.10	40.45	-1	5,737	-0.02%
2023/06/05	6	39.01	6	38.48	39.55	0	5,784	0.00%
2023/06/02	0	0.00	3	36.45	37.00	-3	5,625	-0.05%
2023/06/01	6	33.55	6	32.08	33.65	0	5,633	0.00%
2023/05/30	0	0.00	1	30.25	30.00	-1	5,256	-0.02%
2023/05/25	1	29.70	1	29.80	29.65	0	5,154	0.00%
2023/05/24	1	29.55	1	29.70	29.60	0	5,145	0.00%
2023/05/23	2	28.85	0	0.00	29.40	2	5,125	0.04%
2023/05/15	0	0.00	1	27.50	27.45	-1	5,381	-0.02%
2023/05/10	0	27.50	0	0.00	28.05	0	5,400	0.00%
2023/05/08	15	28.03	15	27.85	27.80	0	5,413	0.00%
2023/05/04	0	0.00	3	28.30	28.30	-3	5,442	-0.06%
2023/05/03	0	0.00	6	29.05	28.80	-6	5,462	-0.11%
2023/05/02	0	0.00	1	29.90	29.70	-1	5,472	-0.02%
2023/04/28	1	29.55	0	0.00	29.45	1	5,453	0.02%
2023/04/27	2	29.00	0	0.00	29.10	2	5,410	0.04%
2023/04/26	9	28.05	9	28.23	28.05	0	5,355	0.00%
2023/04/24	0	0.00	1	29.05	28.85	-1	5,304	-0.02%
2023/04/21	1	28.85	0	0.00	28.65	1	5,301	0.02%
2023/04/20	1	28.90	0	0.00	28.90	1	5,268	0.02%
2023/04/18	17	30.39	14	30.37	30.45	3	5,220	0.06%
2023/04/17	6	31.00	6	29.88	31.25	0	5,069	0.00%
2023/04/14	0	0.00	6	29.05	29.15	-6	4,862	-0.12%
2023/04/13	15	29.33	16	28.15	28.10	-1	4,808	-0.02%
2023/04/12	2	29.05	1	29.25	29.35	1	4,745	0.02%
2023/04/11	10	28.90	10	29.05	29.10	0	4,695	0.00%
2023/04/06	0	0.00	1	29.20	29.05	-1	4,650	-0.02%
2023/03/29	1	28.55	0	0.00	27.80	1	4,613	0.02%
2023/03/28	0	0.00	1	27.75	27.65	-1	4,640	-0.02%
2023/03/27	0	0.00	3	28.75	27.70	-3	4,648	-0.06%
2023/03/24	1	29.35	0.1	29.05	28.90	0.9	4,615	0.02%
2023/03/23	1	28.85	2	29.03	29.05	-1	4,729	-0.02%
2023/03/22	1	28.80	2	28.90	28.75	-1	4,862	-0.02%
2023/03/21	3	28.62	0	0.00	28.05	3	4,762	0.06%
2023/03/20	0	0.00	2	28.30	28.20	-2	4,747	-0.04%
2023/03/17	7	27.94	7	28.24	27.90	0	4,774	0.00%
2023/03/16	1	28.65	2	28.05	28.05	-1	4,795	-0.02%
2023/03/15	11	28.24	11	29.22	27.90	0	4,880	0.00%
2023/03/14	0	0.00	3	27.77	28.10	-3	4,904	-0.06%
2023/03/13	0	0.00	16	26.24	26.90	-16	5,145	-0.31%
2023/03/10	2	27.00	2	26.65	27.30	0	5,340	0.00%
2023/03/09	9.1	29.36	8	28.51	28.10	1.1	5,263	0.02%
2023/03/08	5	26.61	8	26.88	28.40	-3	4,756	-0.06%
2023/03/07	10	26.18	2	26.53	25.85	8	4,656	0.17%
2023/03/06	1	25.40	1	23.95	25.75	0	4,875	0.00%
2023/02/24	1	23.40	0	0.00	23.45	1	4,928	0.02%
2023/02/23	1	23.75	0	0.00	23.95	1	4,968	0.02%
2023/02/22	0	0.00	19	23.25	23.60	-19	4,998	-0.38%
2023/02/21	1	23.85	0.4	23.70	23.85	0.6	4,995	0.01%
2023/02/20	0.4	24.30	4.5	24.23	24.30	-4.1	4,979	-0.08%
2023/02/17	0.5	23.75	0	0.00	23.75	0.5	4,948	0.01%
2023/02/16	0	0.00	4	23.41	23.50	-4	4,936	-0.08%
2023/02/15	0	23.80	0	0.00	23.55	0	4,930	0.00%
2023/02/14	4	24.08	1	23.45	24.10	3	4,843	0.06%
2023/02/10	1	22.85	0	0.00	22.60	1	4,739	0.02%
2023/02/09	0	0.00	1	23.35	23.30	-1	4,721	-0.02%
2023/02/08	0	0.00	0.2	23.50	23.30	-0.2	4,711	0.00%
2023/02/07	0.2	23.50	0	0.00	23.55	0.2	4,701	0.00%
2023/02/03	0	0.00	2	23.95	23.70	-2	4,662	-0.04%
2023/02/02	0	0.00	4	23.80	23.75	-4	4,629	-0.09%
2023/01/31	3	22.43	3	22.65	23.05	0	4,529	0.00%
2023/01/17	0	0.00	1	21.60	21.35	-1	4,484	-0.02%
2023/01/09	1	23.20	0	0.00	23.15	1	4,439	0.02%
2022/12/29	0	0.00	10	21.50	21.60	-10	4,371	-0.23%
2022/12/21	2	21.50	0	0.00	21.50	2	4,337	0.05%
2022/12/19	2	22.70	0	0.00	22.45	2	4,302	0.05%
2022/12/16	10	23.45	0	0.00	23.00	10	4,272	0.23%
2022/12/15	10	24.70	0	0.00	24.05	10	4,229	0.24%
2022/12/14	20	23.93	29	23.99	24.40	-9	4,023	-0.22%
2022/12/13	5	22.40	0	0.00	22.20	5	3,794	0.13%
2022/12/12	6	22.24	5	22.70	22.25	1	3,771	0.03%
2022/12/08	17	23.52	6	23.67	23.70	11	3,641	0.30%
2022/12/07	3	24.10	14	24.19	23.45	-11	3,550	-0.31%
2022/12/06	0	0.00	15	25.73	25.55	-15	3,347	-0.45%
2022/12/05	1	25.80	2	24.78	25.80	-1	3,106	-0.03%
2022/12/02	2	23.43	1	24.10	24.10	1	2,790	0.04%
2022/11/29	10	22.50	0	0.00	22.65	10	2,491	0.40%
2022/11/28	3	22.10	13	22.28	22.85	-10	2,309	-0.43%
2022/11/25	1	20.40	7	20.60	21.05	-6	1,729	-0.35%
2022/11/24	3	19.18	3	19.25	19.15	0	1,585	0.00%
2022/11/23	1	18.55	6	19.02	18.30	-5	1,498	-0.33%
2022/11/22	4	18.53	2	18.65	18.15	2	1,474	0.14%
2022/11/18	0	0.00	4	19.68	19.90	-4	1,412	-0.28%
2022/11/15	4	19.00	0	0.00	19.00	4	1,353	0.30%
2022/11/10	0	0.00	11	18.50	18.35	-11	1,327	-0.83%
2022/11/09	0	0.00	1	18.65	18.60	-1	1,307	-0.08%
2022/11/03	0	0.00	10	17.45	17.50	-10	1,429	-0.70%
2022/11/02	1	17.40	1	17.55	17.70	0	1,432	0.00%
2022/11/01	0	0.00	1	17.20	17.20	-1	1,430	-0.07%
2022/10/12	1	18.00	0	0.00	17.80	1	1,440	0.07%
2022/10/04	2	19.35	7	19.10	19.25	-5	1,461	-0.34%
2022/09/30	0	0.00	1	18.65	18.50	-1	1,466	-0.07%
2022/09/28	15	18.70	2	18.10	18.10	13	1,471	0.88%
2022/09/27	5	19.45	1	19.40	19.45	4	1,460	0.27%
2022/09/22	0	0.00	1	20.35	20.30	-1	1,511	-0.07%
2022/09/16	1	22.10	1	22.30	21.70	0	1,496	0.00%
2022/09/15	2	22.28	0	0.00	22.20	2	1,510	0.13%
2022/09/13	2	22.45	0	0.00	22.35	2	1,543	0.13%
2022/09/08	2	22.30	2	21.80	21.70	0	1,564	0.00%
2022/09/05	20	22.30	0	0.00	21.95	20	1,447	1.38%
2022/09/01	10	24.20	0	0.00	24.15	10	1,395	0.72%
2022/08/29	2	24.60	0	0.00	24.60	2	1,365	0.15%
2022/08/25	0	0.00	1	25.70	25.50	-1	1,352	-0.07%
2022/08/24	1	25.45	0	0.00	25.15	1	1,359	0.07%
2022/08/12	3	25.75	13	26.90	25.95	-10	1,390	-0.72%
2022/08/09	10	25.00	6	24.98	25.05	4	1,330	0.30%
2022/08/08	1	24.70	0	0.00	24.90	1	1,343	0.07%
2022/08/05	0	0.00	3	26.00	25.40	-3	1,353	-0.22%
2022/08/03	0	0.00	3	25.60	25.15	-3	1,354	-0.22%
2022/08/02	1	25.70	0	0.00	25.50	1	1,365	0.07%
2022/07/29	0	0.00	1	26.90	26.85	-1	1,380	-0.07%
2022/07/26	6	27.13	0	0.00	26.90	6	1,398	0.43%
2022/07/25	4	27.93	0	0.00	27.80	4	1,405	0.28%
2022/07/22	10	28.39	0	0.00	28.20	10	1,428	0.70%
2022/07/14	6	26.09	6	26.28	26.55	0	1,550	0.00%
2022/07/12	5	24.78	0	0.00	24.50	5	1,546	0.32%
2022/07/07	0	0.00	3.1	26.05	26.00	-3.1	1,544	-0.20%
2022/07/04	0	0.00	5	26.50	26.35	-5	1,581	-0.32%
2022/07/01	6	25.45	0	0.00	25.30	6	1,579	0.38%
2022/06/30	3	28.35	0	0.00	28.00	3	1,543	0.19%
2022/06/29	2	29.90	0	0.00	29.90	2	1,552	0.13%
2022/06/28	1	30.45	0	0.00	30.35	1	1,583	0.06%
2022/06/24	1	30.55	0	0.00	30.10	1	1,719	0.06%
2022/06/20	2	30.18	0	0.00	29.50	2	1,962	0.10%
2022/06/16	5	33.24	0	0.00	32.90	5	1,942	0.26%
2022/06/15	3	35.17	0	0.00	34.60	3	1,936	0.15%
2022/06/14	0	0.00	4	35.84	35.10	-4	1,975	-0.20%
2022/06/13	2	35.45	0	0.00	35.40	2	1,997	0.10%
2022/06/02	2	37.65	0	0.00	37.50	2	2,181	0.09%
2022/06/01	1	38.55	1	39.20	38.60	0	2,200	0.00%
2022/05/30	0	0.00	1	38.55	38.60	-1	2,208	-0.05%
2022/05/27	10	37.87	20	37.91	37.95	-10	2,206	-0.45%
2022/05/25	1	37.90	1	38.55	38.00	0	2,221	0.00%
2022/05/24	0	0.00	3	38.87	37.70	-3	2,219	-0.14%
2022/05/23	3	37.05	3	37.00	36.85	0	2,153	0.00%
2022/05/20	1	36.70	2	36.98	36.80	-1	2,182	-0.05%
2022/05/19	1	36.80	15	36.00	36.95	-14	2,200	-0.64%
2022/05/13	0	0.00	1	34.45	34.45	-1	2,235	-0.04%
2022/05/12	3	34.00	0	0.00	33.30	3	2,243	0.13%
2022/05/10	1	35.35	0	0.00	35.75	1	2,275	0.04%
2022/05/05	3	37.90	0	0.00	38.15	3	2,281	0.13%
2022/05/04	1.3	36.85	0	0.00	36.95	1.3	2,287	0.06%
2022/05/03	0.1	37.30	0	0.00	37.25	0.1	2,303	0.00%
2022/04/28	4	37.18	0	0.00	37.05	4	2,339	0.17%
2022/04/27	4	37.19	0	0.00	37.15	4	2,331	0.17%
2022/04/26	5	39.24	0	0.00	39.50	5	2,317	0.22%
2022/04/25	2	39.73	0	0.00	39.45	2	2,413	0.08%
2022/04/22	0	0.00	7	42.35	41.65	-7	2,406	-0.29%
2022/04/21	1	42.50	1	42.25	43.30	0	2,414	0.00%
2022/04/20	3	42.80	3	42.40	42.10	0	2,427	0.00%
2022/04/13	1	41.75	3	42.12	42.90	-2	2,603	-0.08%
2022/04/12	1	42.00	1	41.85	41.65	0	2,692	0.00%
2022/04/08	2	44.50	0	0.00	44.75	2	2,665	0.08%
2022/04/07	1	44.45	0	0.00	44.20	1	2,673	0.04%
2022/04/06	2	46.35	1	46.70	46.25	1	2,677	0.04%
2022/04/01	2	45.75	0	0.00	46.20	2	2,681	0.07%
2022/03/31	2	47.50	0	0.00	47.00	2	2,665	0.08%
2022/03/30	2	48.10	0	0.00	48.00	2	2,660	0.08%
2022/03/29	1	49.00	3	50.30	48.70	-2	2,684	-0.07%
2022/03/28	0	0.00	6	49.93	49.65	-6	2,631	-0.23%
2022/03/25	2	48.15	8	48.24	49.00	-6	2,538	-0.24%
2022/03/24	0	0.00	1	46.70	46.30	-1	2,407	-0.04%
2022/03/23	0	0.00	0.3	45.85	46.00	-0.3	2,424	-0.01%
2022/03/22	5	44.10	1	44.30	45.00	4	2,454	0.16%
2022/03/21	0	0.00	1	42.85	43.40	-1	2,448	-0.04%
2022/03/17	3	41.40	3	41.55	42.00	0	2,522	0.00%
2022/03/16	1	39.60	8	39.44	39.10	-7	2,546	-0.27%
2022/03/15	5	39.55	0	0.00	39.10	5	2,590	0.19%
2022/03/10	1	42.25	0	0.00	42.10	1	2,731	0.04%
2022/03/09	1	41.10	0	0.00	41.75	1	2,777	0.04%
2022/03/08	3	43.80	0	0.00	41.25	3	2,815	0.11%
2022/03/07	2	44.75	0	0.00	44.40	2	2,808	0.07%
2022/03/04	5	46.28	0	0.00	46.15	5	2,884	0.17%
2022/03/03	0	0.00	1	47.00	46.70	-1	3,026	-0.03%
2022/03/02	0	0.00	2	46.35	46.55	-2	3,203	-0.06%
2022/03/01	0	0.00	1	46.10	46.40	-1	3,294	-0.03%
2022/02/25	0	0.00	2	46.00	45.20	-2	3,402	-0.06%
2022/02/24	1	44.85	0	0.00	45.00	1	3,787	0.03%
2022/02/22	2	46.25	0	0.00	46.05	2	4,607	0.04%
2022/02/18	0	0.00	1	47.45	47.80	-1	5,078	-0.02%
2022/02/17	1	47.70	0	0.00	47.95	1	5,476	0.02%
2022/02/16	2	47.93	0	0.00	47.90	2	5,920	0.03%
2022/02/14	0	0.00	3	46.55	46.50	-3	6,516	-0.05%
2022/02/11	0	0.00	8	48.01	48.15	-8	6,671	-0.12%
2022/02/10	0	0.00	3	47.42	47.75	-3	6,893	-0.04%
2022/02/09	0	0.00	2	46.93	47.15	-2	7,135	-0.03%
2022/02/08	1	45.90	12	46.68	47.00	-11	7,423	-0.15%
2022/01/26	3	42.95	1	43.00	42.95	2	8,912	0.02%
2022/01/25	8	43.93	2	44.20	43.35	6	10,497	0.06%
2022/01/24	5	43.26	2	43.65	43.65	3	11,406	0.03%
2022/01/21	6	44.96	0	0.00	44.55	6	11,828	0.05%
2022/01/20	1	45.35	9	46.06	45.80	-8	12,072	-0.07%
2022/01/19	6	46.41	0	0.00	45.90	6	12,400	0.05%
2022/01/18	4	47.60	4	47.28	46.85	0	13,387	0.00%
2022/01/14	4	44.30	13	44.65	44.65	-9	13,868	-0.06%
2022/01/13	1.3	46.29	2	46.05	45.65	-0.8	14,067	-0.01%
2022/01/12	8	45.79	14	46.01	46.65	-6	14,345	-0.04%
2022/01/11	13	46.72	2	45.95	46.00	11	14,429	0.08%
2022/01/10	0	0.00	1	47.20	47.35	-1	14,508	-0.01%
2022/01/07	9	47.74	4	47.75	47.55	5	14,632	0.03%
2022/01/06	0	0.00	4	48.85	48.95	-4	14,697	-0.03%
2022/01/05	3	49.33	6	48.73	48.70	-3	14,821	-0.02%
2022/01/04	2	50.50	2	50.70	50.30	0	14,886	0.00%
2022/01/03	3	50.77	0	0.00	50.70	3	15,083	0.02%
2021/12/30	1	51.60	0	0.00	51.50	1	15,391	0.01%
2021/12/29	2	51.50	8	51.94	52.20	-6	15,966	-0.04%
2021/12/28	4	50.93	12	50.87	50.90	-8	16,526	-0.05%
2021/12/27	1	51.90	0	0.00	51.50	1	17,043	0.01%
2021/12/24	5	53.02	0	0.00	52.10	5	17,408	0.03%
2021/12/23	4	52.80	2	53.15	52.40	2	17,893	0.01%
2021/12/22	2	52.70	4	52.28	52.10	-2	18,630	-0.01%
2021/12/21	1	51.20	0	0.00	51.50	1	19,193	0.01%
2021/12/20	3	51.00	0	0.00	51.00	3	19,724	0.02%
2021/12/17	1	51.00	0	0.00	50.90	1	21,168	0.00%
2021/12/15	2	50.30	0	0.00	50.70	2	22,217	0.01%
2021/12/14	2	50.65	0	0.00	50.10	2	22,782	0.01%
2021/12/13	0.1	51.80	0.1	52.00	51.70	-0.1	22,811	0.00%
2021/12/10	1	51.70	1	52.10	51.30	0	22,949	0.00%
2021/12/09	6	52.38	0	0.00	52.00	6	23,079	0.03%
2021/12/08	2	53.40	2	53.30	53.40	0	23,133	0.00%
2021/12/07	5	53.34	3	53.00	52.50	2	23,252	0.01%
2021/12/06	4	52.95	3	53.10	53.10	1	23,364	0.00%
2021/12/03	3	53.77	4	53.50	53.50	-1	23,465	0.00%
2021/12/02	1	53.70	4.1	54.80	53.60	-3.1	23,706	-0.01%
2021/12/01	4	54.45	1	55.30	55.10	3	23,928	0.01%
2021/11/30	1	54.60	0.2	55.30	55.30	0.9	24,175	0.00%
2021/11/29	5	52.50	2	52.50	53.60	3	24,657	0.01%
2021/11/26	8.1	54.47	17	54.24	53.80	-8.9	24,870	-0.04%
2021/11/25	5	57.02	4	57.10	56.20	1	24,760	0.00%
2021/11/24	5	56.38	3	56.57	56.80	2	24,759	0.01%
2021/11/23	15.5	57.72	19	58.07	56.40	-3.6	24,817	-0.01%
2021/11/22	10.3	60.13	3.1	60.93	59.60	7.2	24,868	0.03%
2021/11/19	27	61.08	10.4	61.23	60.20	16.6	24,827	0.07%
2021/11/18	17	59.74	19.2	59.99	59.30	-2.2	24,589	-0.01%
2021/11/17	12.3	59.15	12.7	59.27	58.60	-0.4	24,578	0.00%
2021/11/16	8.5	59.67	13	59.22	58.80	-4.5	24,588	-0.02%
2021/11/15	9	61.41	18.1	61.53	61.80	-9.1	24,414	-0.04%
2021/11/12	11.1	59.09	18.6	59.76	60.80	-7.5	24,365	-0.03%
2021/11/11	2.3	58.17	25	58.26	58.00	-22.8	24,273	-0.09%
2021/11/10	5	58.10	13	58.28	58.40	-8	24,343	-0.03%
2021/11/09	7	57.54	18	57.27	57.50	-11	24,389	-0.05%
2021/11/08	20.3	56.49	3	56.33	55.70	17.3	24,335	0.07%
2021/11/05	16	57.51	12	57.72	57.80	4	24,396	0.02%
2021/11/04	41	59.58	18	59.38	58.70	23	24,348	0.09%
2021/11/03	35.2	59.97	15	59.93	58.20	20.2	24,148	0.08%
2021/11/02	30	63.97	37	65.16	62.50	-7	23,675	-0.03%
2021/11/01	17	61.31	17	62.18	61.40	0	22,901	0.00%
2021/10/29	14	60.09	29	58.41	58.70	-15	22,156	-0.07%
2021/10/28	4	58.83	20	59.31	58.70	-16	21,910	-0.07%
2021/10/27	12	58.73	1	58.20	59.70	11	21,861	0.05%
2021/10/26	42	59.23	48	59.76	58.10	-6	21,882	-0.03%
2021/10/25	6	57.35	22	55.05	57.40	-16	21,025	-0.08%
2021/10/22	15	53.79	37	53.95	53.40	-22	20,911	-0.11%
2021/10/21	4	53.98	35	54.26	53.60	-31	21,020	-0.15%
2021/10/20	12	53.38	13	53.55	54.50	-1	20,992	0.00%
2021/10/19	1	51.50	0	0.00	51.90	1	20,855	0.00%
2021/10/18	7	51.37	13	50.99	51.10	-6	20,912	-0.03%
2021/10/15	16	50.83	17	51.30	50.30	-1	20,953	0.00%
2021/10/14	18	49.87	19.2	50.18	50.10	-1.2	21,068	-0.01%
2021/10/13	23	50.89	10	50.21	49.45	13	21,130	0.06%
2021/10/12	3	51.10	2	51.00	51.10	1	21,083	0.00%
2021/10/08	21	54.23	20	53.54	52.80	1	21,045	0.00%
2021/10/07	15	54.07	19	53.88	53.50	-4	20,967	-0.02%
2021/10/06	52	53.37	56	53.64	52.60	-4	20,756	-0.02%
2021/10/05	10	51.01	37	51.62	53.60	-27	20,332	-0.13%
2021/10/04	104.2	52.78	39	51.95	50.30	65.2	20,086	0.32%	大買/
2021/10/01	17	55.97	13	55.92	55.70	4	20,659	0.02%
2021/09/30	12	56.32	10	57.80	58.20	2	21,402	0.01%
2021/09/29	39	57.29	191	58.57	55.20	-152	21,860	-0.70%	大賣/鉅額交易
2021/09/28	18	61.37	6	61.40	61.30	12	21,226	0.06%
2021/09/27	13	62.67	12	63.28	62.50	1	21,293	0.00%
2021/09/24	23	63.53	32	63.18	62.30	-9	21,791	-0.04%
2021/09/23	12	58.27	21	58.60	59.90	-9	20,982	-0.04%
2021/09/22	8	54.05	18.1	54.58	54.60	-10.1	20,452	-0.05%
2021/09/17	6	52.70	12	54.35	55.40	-6	20,469	-0.03%
2021/09/16	7	50.90	16	51.52	51.60	-9	20,761	-0.04%
2021/09/15	13	51.18	1	52.80	50.60	12	21,059	0.06%
2021/09/14	3	52.73	26.2	53.34	52.60	-23.2	20,981	-0.11%
2021/09/13	10	52.30	9	52.50	51.80	1	20,854	0.00%
2021/09/10	5	52.36	14	52.77	53.40	-9	20,861	-0.04%
2021/09/09	4	49.80	6	51.60	52.00	-2	20,816	-0.01%
2021/09/08	5	49.02	11	49.34	48.30	-6	20,961	-0.03%
2021/09/07	21	50.60	8	50.01	50.00	13	21,190	0.06%
2021/09/06	13	54.11	15	55.28	53.50	-2	20,995	-0.01%
2021/09/03	14	53.88	13	54.73	54.50	1	20,735	0.00%
2021/09/02	14	54.67	29	53.97	54.70	-15	20,507	-0.07%
2021/09/01	20	52.21	30	52.27	53.00	-10	20,116	-0.05%
2021/08/31	13	50.07	2	50.30	49.90	11	20,067	0.05%
2021/08/30	7	50.81	11	50.85	50.80	-4	20,205	-0.02%
2021/08/27	14	50.93	16	51.29	50.20	-2	20,149	-0.01%
2021/08/26	16	51.80	19	51.90	51.60	-3	20,011	-0.01%
2021/08/25	5	49.83	10	50.08	49.75	-5	19,622	-0.03%
2021/08/24	17	49.24	15.3	49.63	49.25	1.7	19,477	0.01%
2021/08/23	4	48.43	2	49.15	48.90	2	19,178	0.01%
2021/08/20	1	45.50	5	45.81	46.30	-4	19,008	-0.02%
2021/08/19	15	47.33	14	47.75	46.25	1	18,794	0.01%
2021/08/18	24	44.58	476	43.91	47.30	-452	18,633	-2.43%	大賣/鉅額交易
2021/08/17	22	47.48	37	46.70	45.00	-15	18,289	-0.08%
2021/08/16	10	48.59	5	49.33	50.00	5	18,011	0.03%
2021/08/13	40	49.57	11	51.25	49.50	29	17,770	0.16%
2021/08/12	10	53.48	10	52.52	52.00	0	17,591	0.00%
2021/08/11	19	53.71	8	53.88	52.90	11	17,448	0.06%
2021/08/10	7	56.93	23	58.77	55.20	-16	17,179	-0.09%
2021/08/09	10	60.55	34	61.81	59.40	-24	17,027	-0.14%
2021/08/06	30	62.87	21	62.66	62.50	9	16,781	0.05%
2021/08/05	11	63.69	28	63.85	65.60	-17	16,313	-0.10%
2021/08/04	7	60.07	2	60.30	59.70	5	15,609	0.03%
2021/08/03	5	58.90	1	59.30	59.80	4	15,524	0.03%
2021/08/02	11	58.58	6	58.30	58.50	5	15,398	0.03%
2021/07/30	14	58.33	6	59.60	56.40	8	15,263	0.05%
2021/07/29	16	56.02	1	55.70	55.60	15	14,977	0.10%
2021/07/28	97	50.29	44	55.01	56.60	53	14,856	0.36%
2021/07/27	52.2	57.66	5	58.94	55.50	47.2	14,571	0.32%
2021/07/26	15	60.05	3	61.47	60.00	12	14,429	0.08%
2021/07/23	103	64.51	2	62.60	62.60	101	14,302	0.71%	大買/鉅額交易
2021/07/22	72	62.23	4	63.88	64.50	68	14,282	0.48%
2021/07/21	13	61.73	2	60.10	60.10	11	14,157	0.08%
2021/07/20	58	61.27	6	63.53	61.40	52	14,092	0.37%
2021/07/19	16	57.76	1	59.20	59.20	15	13,972	0.11%
2021/07/16	0	0.00	7	53.37	53.90	-7	13,968	-0.05%
2021/07/15	1	51.10	2	53.00	51.80	-1	13,998	-0.01%
2021/07/14	4	49.48	2	48.78	50.70	2	14,122	0.01%
2021/07/13	255	50.88	4	51.50	50.00	251	14,137	1.78%	大買/鉅額交易
2021/07/12	6	52.40	45	53.02	53.30	-39	14,242	-0.27%
2021/07/09	9	51.34	16	52.23	51.60	-7	14,258	-0.05%
2021/07/08	81	50.80	15	52.03	53.00	66	14,281	0.46%
2021/07/07	29	52.23	428	51.54	53.00	-399	13,412	-2.97%	大賣/鉅額交易
2021/07/06	80	48.78	25	48.58	48.25	55	12,694	0.43%
2021/07/05	0	0.00	23	48.05	48.05	-23	12,046	-0.19%
2021/07/02	15	42.20	66	43.09	43.70	-51	12,037	-0.42%
2021/07/01	22	42.45	58	43.13	39.75	-36	11,642	-0.31%
2021/06/30	8	38.56	14	38.71	40.30	-6	10,936	-0.05%
2021/06/29	6	36.53	27	36.70	36.65	-21	10,814	-0.19%
2021/06/28	17	36.60	11	36.43	36.95	6	11,120	0.05%
2021/06/25	148	35.38	34	35.71	35.35	114	11,036	1.03%	大買/鉅額交易
2021/06/24	41	33.10	47	33.11	34.70	-6	10,360	-0.06%
2021/06/23	52	32.40	3	31.78	32.20	49	10,318	0.47%
2021/06/22	63	32.37	13	31.70	31.40	50	11,350	0.44%
2021/06/21	13	32.25	14	32.17	31.90	-1	11,698	-0.01%
2021/06/18	28	32.77	3	32.57	32.50	25	11,948	0.21%
2021/06/17	148	32.77	4	33.48	33.05	144	12,088	1.19%	大買/鉅額交易
2021/06/16	100	32.08	8	32.53	32.95	92	12,030	0.76%
2021/06/10	12	29.34	0	0.00	29.30	12	13,563	0.09%
2021/06/08	4	30.86	3	30.67	30.50	1	15,627	0.01%
2021/06/07	7	29.61	30	30.02	31.45	-23	16,500	-0.14%
2021/06/04	1	29.05	0	0.00	28.60	1	16,790	0.01%
2021/06/03	3	29.70	0	0.00	29.35	3	16,808	0.02%
2021/06/02	0	0.00	2	29.65	29.70	-2	16,821	-0.01%
2021/06/01	4	29.85	13	29.81	30.00	-9	16,797	-0.05%
2021/05/28	18	29.55	4	29.36	29.75	14	16,762	0.08%
2021/05/27	3	28.40	0	0.00	28.40	3	16,806	0.02%
2021/05/26	6	29.10	2	29.28	28.40	4	16,963	0.02%
2021/05/20	0	0.00	5	26.20	25.90	-5	18,013	-0.03%
2021/05/19	0	0.00	5	26.50	27.60	-5	18,108	-0.03%
2021/05/18	12	26.14	0	0.00	26.55	12	18,172	0.07%
2021/05/17	5	23.70	20	25.24	24.40	-15	18,327	-0.08%
2021/05/14	6	26.60	0	0.00	25.55	6	18,338	0.03%
2021/05/13	1	26.60	1	23.70	26.05	0	18,517	0.00%
2021/05/12	1	25.60	0	0.00	25.85	1	18,543	0.01%
2021/05/11	11	28.09	0	0.00	28.40	11	18,444	0.06%
2021/05/10	1	31.35	10	32.00	30.55	-9	18,393	-0.05%
2021/05/07	2	31.40	4	31.84	32.40	-2	18,340	-0.01%
2021/05/06	10	30.41	0	0.00	31.80	10	18,274	0.05%
2021/05/05	0	0.00	2	30.70	29.95	-2	18,215	-0.01%
2021/05/04	2	30.40	0	0.00	29.85	2	18,212	0.01%
2021/05/03	19	32.09	1	32.05	31.55	18	18,145	0.10%
2021/04/29	5	34.54	3	33.70	33.70	2	18,101	0.01%
2021/04/28	0	0.00	6	33.87	34.90	-6	18,061	-0.03%
2021/04/27	1	33.25	0	0.00	33.20	1	17,984	0.01%
2021/04/26	10	33.00	1	33.00	33.75	9	18,016	0.05%
2021/04/23	11	32.67	4	31.94	32.60	7	18,007	0.04%
2021/04/22	9	32.34	21	32.20	31.40	-12	18,034	-0.07%
2021/04/21	2	33.78	2	33.85	33.75	0	17,875	0.00%
2021/04/20	4	35.20	5	34.73	34.55	-1	17,801	-0.01%
2021/04/19	25	35.27	29	35.20	35.10	-4	17,680	-0.02%
2021/04/16	11	36.36	1	36.00	36.50	10	17,648	0.06%
2021/04/15	9	35.89	1	36.10	35.95	8	18,360	0.04%
2021/04/14	2	34.58	17	35.75	35.00	-15	18,236	-0.08%
2021/04/13	2	37.45	8.1	37.49	37.55	-6.1	18,071	-0.03%
2021/04/12	5.1	37.50	8	37.34	37.85	-2.9	17,918	-0.02%
2021/04/09	4	36.19	6.1	34.95	35.55	-2.1	17,788	-0.01%
2021/04/08	8.1	34.60	1.1	34.93	34.25	7	17,546	0.04%
2021/04/07	22.1	34.54	3.1	35.13	34.15	19	17,445	0.11%
2021/04/06	11.1	34.03	8	34.04	34.00	3.1	17,242	0.02%
2021/04/01	19	33.25	5.1	33.34	31.85	13.9	16,969	0.08%
2021/03/31	12.1	31.60	9.1	31.83	32.35	3	16,570	0.02%
2021/03/30	3.1	29.79	5	29.73	29.60	-1.9	16,070	-0.01%
2021/03/29	0	0.00	7	28.89	28.70	-7	15,844	-0.04%
2021/03/26	5	28.89	0.1	28.40	28.50	4.9	15,839	0.03%
2021/03/25	4.1	29.30	12	30.08	28.70	-7.9	15,675	-0.05%
2021/03/24	11	28.50	4	28.43	28.30	7	15,005	0.05%
2021/03/23	0	0.00	14	27.40	27.95	-14	14,736	-0.10%
2021/03/22	2	27.90	3	27.70	27.40	-1	14,446	-0.01%
2021/03/19	4	27.53	5	27.55	27.45	-1	14,303	-0.01%
2021/03/18	17	27.47	18	27.73	27.50	-1	14,235	-0.01%
2021/03/17	5	27.92	1	27.30	27.05	4	14,060	0.03%
2021/03/16	10	27.31	25	27.30	27.55	-15	13,801	-0.11%
2021/03/15	0	0.00	21	26.68	27.70	-21	12,662	-0.17%
2021/03/12	51	24.73	26	24.69	25.20	25	11,851	0.21%
2021/03/11	74	23.83	90	23.29	24.35	-16	10,732	-0.15%
2021/03/10	31	21.85	0	0.00	22.15	31	9,881	0.31%
2021/03/09	0	0.00	10	19.85	20.15	-10	9,815	-0.10%
2021/03/02	6	21.00	236	20.83	21.00	-230	11,900	-1.93%	大賣/鉅額交易
2021/02/25	0	0.00	13	21.90	20.60	-13	12,073	-0.11%
2021/02/24	0	0.00	5	21.50	21.50	-5	12,381	-0.04%
2021/02/23	21	22.66	0	0.00	22.20	21	12,424	0.17%
2021/02/22	90	21.36	0	0.00	22.40	90	12,486	0.72%
2021/02/19	4	20.30	10	20.23	20.40	-6	13,313	-0.05%
2021/02/18	1	19.60	90	19.80	20.00	-89	13,953	-0.64%
2021/02/17	2	20.05	3	19.85	19.75	-1	14,011	-0.01%
2021/02/05	121	18.97	2	19.00	18.90	119	13,864	0.86%	大買/鉅額交易
2021/02/04	142	19.13	4	19.00	19.35	138	13,918	0.99%	大買/鉅額交易
2021/02/03	0	0.00	9	18.89	18.25	-9	13,710	-0.07%
2021/01/29	0	0.00	1	17.50	17.05	-1	13,825	-0.01%
2021/01/27	0	0.00	1	17.85	17.75	-1	14,091	-0.01%
2021/01/25	1	17.90	0	0.00	18.15	1	14,324	0.01%
2021/01/22	0	0.00	10	17.40	17.70	-10	14,326	-0.07%
2021/01/19	1	18.35	0	0.00	18.20	1	14,335	0.01%
2021/01/18	10	17.58	6	17.65	17.70	4	14,304	0.03%
2021/01/15	25	18.20	0	0.00	18.35	25	14,286	0.17%
2021/01/14	10	18.81	0	0.00	18.80	10	14,191	0.07%
2021/01/12	10	19.00	0	0.00	18.95	10	14,686	0.07%
2021/01/11	0	0.00	9	19.90	19.95	-9	14,627	-0.06%
2021/01/08	32	21.10	14	20.48	19.75	18	14,775	0.12%
2021/01/06	1	19.80	1	20.10	19.45	0	14,759	0.00%
2021/01/05	1	19.65	0	0.00	19.65	1	14,601	0.01%
2021/01/04	11	20.49	0	0.00	20.10	11	14,571	0.08%
2020/12/30	0	0.00	20	19.50	19.25	-20	14,625	-0.14%
2020/12/21	1	20.00	24	20.05	20.00	-23	14,484	-0.16%
2020/12/18	11	20.63	9	19.99	20.35	2	14,395	0.01%
2020/12/17	0	0.00	1	19.70	19.45	-1	14,072	-0.01%
2020/12/15	7	19.00	0	0.00	18.85	7	14,743	0.05%
2020/12/14	3	19.63	3	19.13	19.65	0	14,729	0.00%
2020/12/11	0	0.00	1	18.10	18.30	-1	14,747	-0.01%
2020/12/10	2	18.55	1	18.25	18.70	1	14,779	0.01%
2020/12/09	20	20.09	14	19.80	19.20	6	14,863	0.04%
2020/12/08	13	19.60	0	0.00	19.65	13	14,653	0.09%
2020/12/07	1	19.35	34	19.36	19.55	-33	14,558	-0.23%
2020/12/04	0	0.00	6	20.97	19.90	-6	14,340	-0.04%
2020/12/03	33	21.32	6	21.19	20.75	27	14,097	0.19%
2020/12/02	0	0.00	11	19.65	20.10	-11	13,914	-0.08%
2020/12/01	0	0.00	11	20.13	20.00	-11	13,852	-0.08%
2020/11/30	13	19.75	5	19.93	19.75	8	13,518	0.06%
2020/11/27	25	19.05	6	18.67	18.90	19	13,076	0.15%
2020/11/26	6	17.28	1	18.45	18.55	5	12,389	0.04%
2020/11/25	0	0.00	21	17.15	16.90	-21	12,112	-0.17%
2020/11/24	2	16.85	0	0.00	17.00	2	11,888	0.02%
2020/11/23	13	17.50	51	16.47	17.25	-38	11,640	-0.33%
2020/11/20	0	0.00	39	16.15	16.20	-39	11,157	-0.35%
2020/11/19	7	16.76	3	16.80	16.75	4	10,942	0.04%
2020/11/18	38	16.36	25	16.59	16.70	13	10,397	0.13%
2020/11/17	80	15.48	4	15.60	15.65	76	9,132	0.83%
2020/11/16	0	0.00	2	14.20	14.30	-2	8,379	-0.02%
2020/11/13	0	0.00	5	13.75	13.75	-5	8,241	-0.06%
2020/11/12	0	0.00	5	13.74	13.55	-5	8,185	-0.06%
2020/11/11	2	13.00	0	0.00	13.05	2	8,008	0.02%
2020/11/09	9	13.34	4	13.25	13.25	5	7,930	0.06%
2020/11/06	3	13.77	11	13.63	13.15	-8	7,886	-0.10%
2020/11/05	0	0.00	2	14.08	13.95	-2	7,722	-0.03%
2020/11/04	3	13.75	0	0.00	14.20	3	7,633	0.04%
2020/11/03	10	13.80	12	13.77	13.75	-2	7,450	-0.03%
2020/11/02	6	12.99	0	0.00	12.90	6	7,209	0.08%
2020/10/30	0	0.00	11	13.20	13.10	-11	7,170	-0.15%
2020/10/29	0	0.00	1	13.10	13.35	-1	7,138	-0.01%
2020/10/28	1	13.65	0	0.00	13.50	1	7,084	0.01%
2020/10/27	0	0.00	10	13.75	13.70	-10	7,000	-0.14%
2020/10/26	5	13.77	0	0.00	13.80	5	6,958	0.07%
2020/10/22	0	0.00	10	14.00	13.60	-10	6,840	-0.15%
2020/10/21	8	13.85	7	13.96	13.85	1	6,769	0.01%
2020/10/20	35	13.99	11	14.06	13.70	24	6,592	0.36%
2020/10/19	0	0.00	3	13.35	13.30	-3	6,156	-0.05%
2020/10/16	10	13.20	6	13.25	13.25	4	6,093	0.07%
2020/10/15	41	13.60	28	13.56	14.05	13	5,942	0.22%
2020/10/14	0	0.00	102	12.95	12.85	-102	5,396	-1.89%	大賣/鉅額交易
2020/10/13	1	11.95	0	0.00	11.80	1	4,981	0.02%
2020/10/12	0	0.00	35	12.20	11.95	-35	4,926	-0.71%
2020/10/07	2	12.30	0	0.00	12.10	2	4,769	0.04%
2020/10/06	0	0.00	43	12.35	12.50	-43	4,555	-0.94%
2020/10/05	10	11.50	0	0.00	11.40	10	4,285	0.23%
2020/09/28	23	11.16	0	0.00	11.25	23	4,388	0.52%
2020/09/25	3	11.53	1	11.25	10.85	2	4,367	0.05%
2020/09/23	10	11.86	0	0.00	11.80	10	4,209	0.24%
2020/09/22	10	11.70	0	0.00	11.75	10	4,121	0.24%
2020/09/21	23	12.83	8	12.71	12.15	15	3,978	0.38%
2020/09/18	12	12.66	121	11.99	12.90	-109	3,344	-3.26%	大賣/鉅額交易
2020/09/17	67	11.78	88	11.35	11.75	-21	3,054	-0.69%
2020/09/16	137	11.79	5	11.34	11.95	132	2,916	4.53%	大買/鉅額交易
2020/09/15	2	10.90	0	0.00	10.90	2	2,691	0.07%
2020/09/14	0	0.00	1	11.85	11.60	-1	2,568	-0.04%
2020/09/09	0	0.00	2	12.00	12.00	-2	2,231	-0.09%
2020/09/08	2	11.55	0	0.00	11.70	2	2,188	0.09%
2020/09/07	12	12.36	4	12.29	12.05	8	2,093	0.38%
2020/09/04	55	11.04	55	11.23	11.35	0	1,836	0.00%
2020/09/03	0	0.00	2.8	10.49	10.35	-2.8	1,659	-0.17%
2020/09/01	26	10.27	20	10.35	10.50	6	1,566	0.38%
2020/08/11	0	0.00	11	9.02	8.85	-11	1,114	-0.99%
2020/07/21	11	8.95	0	0.00	8.86	11	953	1.15%
2020/05/28	0	0.00	2	7.30	7.30	-2	500	-0.40%
2020/05/27	2	7.33	0	0.00	7.34	2	503	0.40%
2020/03/13	0	0.00	4	5.90	5.98	-4	866	-0.46%
2020/02/20	1	8.10	0	0.00	8.13	1	794	0.13%
2019/12/23	0	0.00	3	8.64	8.70	-3	393	-0.76%
2019/12/12	1	8.20	0	0.00	8.13	1	317	0.32%
2019/11/21	0	0.00	2	8.03	8.03	-2	326	-0.61%
2019/10/28	0	0.00	4	8.32	8.32	-4	327	-1.22%
2019/10/21	0	0.00	2	8.24	8.22	-2	296	-0.68%
2019/10/17	0	0.00	4	8.26	8.33	-4	315	-1.27%
2019/10/14	0	0.00	3	8.15	8.18	-3	314	-0.95%
2019/09/23	10	8.50	0	0.00	8.50	10	309	3.24%
2019/07/02	0	0.00	4	8.16	8.18	-4	316	-1.26%
2019/06/20	4	8.35	0	0.00	8.35	4	334	1.19%
2019/04/16	3	9.57	0	0.00	9.50	3	502	0.60%
2019/04/03	0	0.00	2	9.15	9.16	-2	482	-0.41%
2019/04/01	0	0.00	2	9.06	9.06	-2	481	-0.42%
2019/01/30	0	0.00	4	9.04	9.07	-4	656	-0.61%
2018/12/27	1	9.60	1	9.62	9.54	0	845	0.00%
2018/12/03	0	0.00	1	10.30	10.50	-1	811	-0.12%
2018/11/28	0	0.00	1	9.43	9.42	-1	642	-0.16%
2018/11/27	0	0.00	1	9.20	9.30	-1	655	-0.15%
2018/11/22	0	0.00	1	9.11	9.01	-1	836	-0.12%
2018/11/02	0	0.00	1	9.26	9.14	-1	1,111	-0.09%
2018/10/31	0	0.00	0	8.40	8.40	0	1,115	0.00%
2018/10/17	0	0.00	2	9.18	9.12	-2	1,542	-0.13%
2018/10/16	5	9.26	3	9.12	9.10	2	1,564	0.13%
2018/08/17	0	0.00	1	11.60	11.45	-1	8,241	-0.01%
2018/08/14	1	11.45	0	0.00	11.40	1	8,214	0.01%
2018/08/03	0	0.00	1	12.65	12.50	-1	8,051	-0.01%
2018/07/31	2	12.80	0	0.00	12.65	2	7,994	0.03%
2018/07/27	5	12.90	8	13.23	13.20	-3	7,931	-0.04%
2018/07/24	5	12.88	2	12.85	13.30	3	7,702	0.04%
2018/07/20	0	0.00	2	12.55	12.50	-2	7,605	-0.03%
2018/07/17	1	13.45	0	0.00	13.45	1	7,463	0.01%
2018/07/16	7	14.00	0	0.00	14.00	7	7,397	0.09%
2018/07/13	2	14.75	2	14.70	14.55	0	7,341	0.00%
2018/07/11	1	13.95	0	0.00	13.80	1	7,075	0.01%
2018/07/09	1	14.60	0	0.00	14.35	1	6,920	0.01%
2018/07/05	5	14.86	0	0.00	14.25	5	6,448	0.08%
2018/07/04	1	15.75	1	15.95	15.80	0	6,188	0.00%
2018/07/03	0	0.00	2	15.10	15.60	-2	5,462	-0.04%
2018/06/29	2	14.45	0	0.00	13.85	2	4,495	0.04%
2018/06/28	10	15.45	12	14.53	14.10	-2	4,267	-0.05%
2018/06/27	1	15.00	1	14.50	14.90	0	3,766	0.00%
2018/06/25	7	12.94	7	13.46	13.50	0	2,728	0.00%
2018/06/21	1	12.15	0	0.00	12.20	1	2,202	0.05%
2018/06/20	0	0.00	6	11.85	11.95	-6	2,185	-0.27%
2018/06/19	6	12.49	0	0.00	12.15	6	2,146	0.28%
2018/06/14	13	12.60	13	12.35	12.00	0	2,037	0.00%
2018/06/12	0	0.00	10	12.30	12.05	-10	1,956	-0.51%
2018/06/08	0	0.00	10	12.35	12.30	-10	1,870	-0.53%
2018/06/07	5	12.75	0	0.00	12.75	5	1,821	0.27%
2018/06/06	15	13.35	30	13.30	13.30	-15	1,737	-0.86%
2018/06/01	5	13.60	4	13.35	13.40	1	1,285	0.08%
2018/05/31	30	11.83	38	11.87	12.55	-8	949	-0.84%
2018/05/30	8	11.25	0	0.00	11.45	8	692	1.16%
2018/04/19	0	0.00	2	9.89	9.70	-2	955	-0.21%
2018/04/18	1	9.90	3	9.94	9.88	-2	962	-0.21%
2018/04/16	0	0.00	2	10.15	10.05	-2	990	-0.20%
2018/03/29	0	0.00	3	10.30	10.20	-3	1,292	-0.23%
2018/03/02	4	10.80	2	10.75	10.75	2	1,743	0.11%
2018/03/01	4	10.73	0	0.00	10.95	4	1,746	0.23%
2018/02/08	0	0.00	7	10.50	10.45	-7	1,885	-0.37%
2018/02/07	0	0.00	5	10.50	10.50	-5	1,896	-0.26%
2018/02/01	0	0.00	1	11.50	11.45	-1	1,930	-0.05%
2018/01/31	1	11.40	0	0.00	11.35	1	1,962	0.05%
2018/01/29	1	11.95	0	0.00	11.90	1	2,020	0.05%
2018/01/25	5	12.05	0	0.00	12.00	5	2,013	0.25%
2018/01/23	0	0.00	1	12.30	12.30	-1	1,986	-0.05%
2018/01/22	5	11.95	0	0.00	12.00	5	1,925	0.26%
2018/01/18	0	0.00	6	11.71	11.65	-6	1,907	-0.31%
2018/01/15	2	11.75	0	0.00	11.75	2	2,011	0.10%
2018/01/08	0	0.00	2	11.30	11.35	-2	1,966	-0.10%
2018/01/05	7	11.70	5	12.00	11.65	2	1,945	0.10%
2018/01/04	5	11.30	0	0.00	11.35	5	1,839	0.27%
2018/01/03	0	0.00	5	11.25	11.40	-5	1,821	-0.27%