一詮 (2486)-永豐金-竹科券商分點個股進出

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
67.8
漲跌
▼1.6
漲幅
-2.31%
成交量
17,779張
產業
上市光電類股
460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-竹科券商分點個股進出

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-竹科券商分點個股進出
永豐金-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	6	67.49	133	68.19	67.80	-127	29,419	-0.43%	大賣/鉅額交易
2024/04/18	15	69.71	11	70.26	69.40	4	30,545	0.01%
2024/04/17	49	71.06	17	70.63	70.10	32	30,763	0.10%
2024/04/16	119	69.45	134	69.08	69.90	-15	30,502	-0.05%	大買/大賣/
2024/04/15	119	73.06	25	72.66	71.80	94	30,271	0.31%	大買/
2024/04/12	58	73.25	52	72.91	73.60	6	30,325	0.02%
2024/04/11	11	71.34	43	71.03	71.40	-32	30,219	-0.11%
2024/04/10	43.4	72.42	53	70.88	70.60	-9.7	30,546	-0.03%
2024/04/09	88	74.50	68.3	74.08	74.00	19.8	30,654	0.06%
2024/04/08	108	71.57	98.5	72.69	75.00	9.5	30,807	0.03%	大買/
2024/04/03	132.1	72.76	78.5	73.38	70.90	53.6	30,316	0.18%	大買/
2024/04/02	32	70.08	37	71.02	72.60	-5	28,227	-0.02%
2024/04/01	6	65.37	27	64.24	66.00	-21	27,024	-0.08%
2024/03/29	38.3	59.58	4	60.80	60.00	34.3	26,376	0.13%
2024/03/28	24	59.35	26	58.78	58.60	-2	26,121	-0.01%
2024/03/27	27.1	60.65	34.8	60.36	59.00	-7.6	25,960	-0.03%
2024/03/26	81	62.65	77	61.39	60.10	4	25,720	0.02%
2024/03/25	47.2	63.07	58	63.57	64.20	-10.8	25,064	-0.04%
2024/03/22	69.5	59.92	71	59.79	59.30	-1.5	24,351	-0.01%
2024/03/21	215.2	57.74	206	58.18	59.40	9.2	23,600	0.04%	大買/大賣/
2024/03/20	10	54.32	10	55.38	55.60	0	22,593	0.00%
2024/03/19	16	56.24	24	55.20	54.70	-8	22,288	-0.04%
2024/03/18	132.2	56.73	188	57.72	54.50	-55.9	21,639	-0.26%	大買/大賣/
2024/03/15	54	54.66	73	54.89	54.40	-19	20,156	-0.09%
2024/03/14	40	54.53	23.1	54.82	54.80	16.9	19,623	0.09%
2024/03/13	106	54.16	54	54.50	53.90	52	19,181	0.27%	大買/
2024/03/12	8	51.96	9	53.54	53.30	-1	18,669	-0.01%
2024/03/11	2	51.20	3	51.80	51.40	-1	18,225	-0.01%
2024/03/08	16	49.81	3	50.57	49.50	13	18,052	0.07%
2024/03/07	30.2	52.22	20	52.16	50.10	10.2	17,829	0.06%
2024/03/06	38	53.27	44	53.38	54.10	-6	17,048	-0.04%
2024/03/05	7.2	50.03	0	0.00	49.70	7.2	16,280	0.04%
2024/03/04	3.1	51.09	3	50.93	50.90	0	16,170	0.00%
2024/03/01	5.4	51.04	8	51.49	51.10	-2.7	16,019	-0.02%
2024/02/29	2	49.03	4	49.29	49.30	-2	15,756	-0.01%
2024/02/27	4	48.89	6	50.58	48.85	-2	15,780	-0.01%
2024/02/26	21	50.99	21	50.50	50.50	0	15,679	0.00%
2024/02/23	2.2	48.55	1	48.30	48.30	1.2	15,553	0.01%
2024/02/22	1	49.70	1	49.55	49.70	0	15,487	0.00%
2024/02/21	0	0.00	1	50.50	50.30	-1	15,443	-0.01%
2024/02/20	4.4	50.07	3	50.12	49.70	1.4	15,406	0.01%
2024/02/19	3	50.50	2	50.65	50.50	1	15,409	0.01%
2024/02/16	7.1	51.47	12	51.47	51.20	-4.9	15,423	-0.03%
2024/02/15	2	49.70	6	50.00	49.95	-4	15,119	-0.03%
2024/02/05	3	48.32	0	0.00	48.75	3	15,124	0.02%
2024/02/02	6	48.69	2	48.83	48.35	4	15,193	0.03%
2024/02/01	30	50.75	25	49.94	49.30	5	15,288	0.03%
2024/01/31	3	49.18	6	49.43	49.70	-3	15,344	-0.02%
2024/01/30	1	49.30	1	50.20	49.25	0	15,430	0.00%
2024/01/29	2.2	48.50	2	48.70	49.00	0.2	15,637	0.00%
2024/01/26	11	48.41	4	49.18	48.25	7	15,818	0.04%
2024/01/25	3	49.18	0	0.00	49.00	3	15,719	0.02%
2024/01/24	2	50.65	4.2	50.61	50.20	-2.2	15,604	-0.01%
2024/01/23	9.1	49.58	0	0.00	49.00	9.1	15,405	0.06%
2024/01/22	11.1	50.44	20	50.03	49.90	-8.9	15,225	-0.06%
2024/01/19	14	50.45	32	51.16	49.90	-18	15,122	-0.12%
2024/01/18	27	51.27	1	51.70	51.60	26	14,838	0.18%
2024/01/17	31	51.68	16.2	51.52	51.00	14.8	14,582	0.10%
2024/01/16	67.2	53.09	41	52.47	50.40	26.2	13,819	0.19%
2024/01/15	19	54.01	65.2	55.49	55.90	-46.2	12,722	-0.36%
2024/01/12	44	51.61	55.3	52.08	50.90	-11.3	11,799	-0.10%
2024/01/11	7	48.19	14.1	48.58	49.55	-7.1	10,519	-0.07%
2024/01/10	0	45.10	1	45.20	45.05	-1	10,269	-0.01%
2024/01/09	7	45.62	2	45.18	45.10	5	10,376	0.05%
2024/01/08	6.3	46.74	0	0.00	46.00	6.3	10,483	0.06%
2024/01/05	17.3	47.98	1	48.90	47.30	16.3	10,358	0.16%
2024/01/04	12	50.66	9	49.61	49.35	3	10,540	0.03%
2024/01/03	36	51.19	42	50.59	52.00	-6	10,140	-0.06%
2024/01/02	32	49.51	55.5	49.55	51.00	-23.5	10,103	-0.23%
2023/12/29	19	45.69	20.6	46.58	46.80	-1.6	9,701	-0.02%
2023/12/28	0	43.75	8	44.07	44.00	-8	9,285	-0.09%
2023/12/26	0	0.00	3	44.00	43.95	-3	9,695	-0.03%
2023/12/25	12	43.89	10	44.13	44.00	2	9,732	0.02%
2023/12/22	10	43.97	6	44.09	43.80	4	9,759	0.04%
2023/12/21	1	43.65	0	0.00	44.05	1	9,887	0.01%
2023/12/20	2	42.88	0	0.00	42.80	2	9,886	0.02%
2023/12/19	8	42.30	1	41.90	42.25	7	9,970	0.07%
2023/12/18	2	42.93	4	42.93	42.85	-2	10,013	-0.02%
2023/12/15	5.1	44.20	0	0.00	43.65	5.1	10,135	0.05%
2023/12/14	5	44.86	2	45.38	44.30	3	10,274	0.03%
2023/12/13	7	43.20	2	43.15	43.90	5	10,386	0.05%
2023/12/12	1	44.90	0	0.00	44.25	1	11,391	0.01%
2023/12/11	4	45.08	1	45.00	45.00	3	12,822	0.02%
2023/12/08	1	45.75	4	45.89	45.70	-3	13,016	-0.02%
2023/12/07	3	45.56	1	46.00	45.30	2	13,000	0.02%
2023/12/06	8	45.20	5.3	45.09	45.00	2.7	13,099	0.02%
2023/12/05	2.1	44.90	1	44.75	44.90	1.1	13,523	0.01%
2023/12/04	2.8	45.68	2	45.85	45.30	0.8	14,128	0.01%
2023/12/01	6.1	45.63	0	0.00	45.75	6.1	14,170	0.04%
2023/11/30	5	46.10	1	46.40	46.30	4	14,405	0.03%
2023/11/29	0	46.13	6	46.32	46.15	-6	14,412	-0.04%
2023/11/28	5	45.90	12	45.89	45.75	-7	14,428	-0.05%
2023/11/27	5	46.00	9	46.03	45.75	-4	14,494	-0.03%
2023/11/24	0.1	46.17	0	0.00	45.95	0.1	14,466	0.00%
2023/11/22	6	45.43	0	0.00	45.50	6	14,543	0.04%
2023/11/21	3.1	45.92	2	46.65	45.90	1.1	14,673	0.01%
2023/11/20	6	46.60	0	0.00	46.25	6	14,830	0.04%
2023/11/17	4	46.05	1	46.15	46.30	3	15,162	0.02%
2023/11/16	8.1	46.32	7	46.11	46.30	1.1	15,143	0.01%
2023/11/15	3.1	46.87	1	46.40	46.05	2.1	15,082	0.01%
2023/11/14	1	46.60	4	46.58	46.45	-3	14,998	-0.02%
2023/11/13	2.1	46.78	4	45.83	45.75	-1.9	14,990	-0.01%
2023/11/10	1.7	46.49	2	46.63	46.50	-0.3	14,982	0.00%
2023/11/09	3.4	49.18	3	48.88	47.30	0.4	14,896	0.00%
2023/11/08	9	49.04	9	49.33	49.05	0	14,720	0.00%
2023/11/07	3	46.83	1	47.80	46.80	2	14,390	0.01%
2023/11/06	22.2	49.52	20	49.72	48.35	2.2	14,241	0.02%
2023/11/03	21	49.80	12	49.21	49.55	9	13,912	0.06%
2023/11/02	1	48.55	1	48.90	49.05	0	13,683	0.00%
2023/11/01	1	46.65	1	47.05	47.10	0	13,598	0.00%
2023/10/31	11	49.35	0	0.00	46.35	11	13,518	0.08%
2023/10/27	4	47.68	2	46.90	46.25	2	13,382	0.01%
2023/10/26	3	49.20	2.1	48.85	48.00	0.9	13,420	0.01%
2023/10/25	5	49.44	5	49.71	49.40	0	13,325	0.00%
2023/10/24	1	47.00	0.2	47.60	47.60	0.8	13,130	0.01%
2023/10/23	0	0.00	1	46.25	46.45	-1	13,146	-0.01%
2023/10/20	0.1	45.50	0	0.00	45.00	0.1	13,135	0.00%
2023/10/19	4.1	46.48	75	46.35	46.15	-70.9	13,074	-0.54%
2023/10/18	5.1	48.31	4	48.38	47.45	1.1	13,062	0.01%
2023/10/17	16	51.48	12	50.76	50.60	4	12,875	0.03%
2023/10/16	12	50.35	1	51.40	50.90	11	12,756	0.09%
2023/10/13	14	51.53	5	51.18	51.40	9	12,606	0.07%
2023/10/12	50	52.59	10	52.47	52.50	40	12,552	0.32%
2023/10/11	48	51.07	10	50.73	50.50	38	12,174	0.31%
2023/10/06	53	50.78	58.1	51.13	50.50	-5.1	12,164	-0.04%
2023/10/05	53	51.24	52.1	51.23	51.40	1	12,084	0.01%
2023/10/04	9	48.73	6	49.18	49.40	3	11,750	0.03%
2023/10/03	4	48.84	1	49.30	48.40	3	11,819	0.03%
2023/10/02	3	47.57	5	47.88	48.35	-2	11,726	-0.02%
2023/09/28	1	45.95	1	46.10	46.15	0	11,593	0.00%
2023/09/26	12	46.98	11	45.90	45.70	1	11,947	0.01%
2023/09/25	2.1	45.78	4	45.55	45.45	-1.9	11,981	-0.02%
2023/09/22	2	44.58	2	44.60	44.80	0	11,945	0.00%
2023/09/21	3	44.27	6	44.30	44.15	-3	11,863	-0.03%
2023/09/20	4	46.33	5.3	46.81	45.50	-1.3	11,793	-0.01%
2023/09/19	11	47.42	13	47.10	47.10	-2	11,697	-0.02%
2023/09/18	13	48.11	3	47.58	48.15	10	11,557	0.09%
2023/09/15	31	49.34	23	48.50	47.90	8	11,441	0.07%
2023/09/14	35.4	50.47	39.2	51.14	53.20	-3.8	10,444	-0.04%
2023/09/13	2	47.48	1	48.30	48.45	1	9,008	0.01%
2023/09/12	2	43.90	3.1	44.28	44.05	-1.1	8,883	-0.01%
2023/09/11	5	45.69	1	46.10	44.35	4	8,963	0.04%
2023/09/08	30	47.54	32	48.49	47.00	-2	8,913	-0.02%
2023/09/07	5.3	48.53	8	47.42	48.85	-2.7	8,574	-0.03%
2023/09/06	4	45.96	1	45.70	46.05	3	8,133	0.04%
2023/09/05	30	44.59	25.8	46.21	46.10	4.2	8,182	0.05%
2023/09/04	1	41.40	3	42.10	42.65	-2	8,070	-0.02%
2023/09/01	0	0.00	3	41.43	41.25	-3	8,319	-0.04%
2023/08/31	4	41.34	0	0.00	41.30	4	8,506	0.05%
2023/08/30	2	42.55	0	0.00	41.95	2	8,949	0.02%
2023/08/29	0	0.00	0.5	42.86	42.50	-0.5	9,090	-0.01%
2023/08/28	0.1	43.15	0	0.00	43.15	0.1	9,282	0.00%
2023/08/25	9.4	45.80	2	45.70	44.20	7.4	9,257	0.08%
2023/08/24	4	48.26	5	48.43	48.75	-1	9,098	-0.01%
2023/08/23	9	48.68	2.4	49.08	48.40	6.6	8,930	0.07%
2023/08/22	1.1	45.80	1	46.60	46.60	0.1	8,575	0.00%
2023/08/21	0.1	46.47	0	0.00	46.65	0.1	8,570	0.00%
2023/08/18	0.3	47.42	3	47.50	47.25	-2.7	8,572	-0.03%
2023/08/17	2	46.00	1	47.75	47.95	1	8,534	0.01%
2023/08/16	0	0.00	2	47.50	46.80	-2	8,496	-0.02%
2023/08/15	3	46.37	2	46.50	46.45	1	8,369	0.01%
2023/08/11	9	44.82	7	45.05	44.35	2	8,253	0.02%
2023/08/10	0	0.00	3	43.30	43.25	-3	8,202	-0.04%
2023/08/08	3	44.90	0	0.00	44.80	3	8,170	0.04%
2023/08/07	0	0.00	2	46.23	45.90	-2	8,135	-0.02%
2023/08/04	1	43.40	0	0.00	43.60	1	8,085	0.01%
2023/08/02	2	43.48	0	0.00	43.30	2	8,081	0.02%
2023/08/01	5	45.34	0	0.00	45.05	5	8,016	0.06%
2023/07/31	9	46.46	9	47.03	46.30	0	7,996	0.00%
2023/07/28	2	44.00	1	44.95	44.90	1	7,866	0.01%
2023/07/27	1	44.65	0	0.00	44.55	1	7,851	0.01%
2023/07/26	3	44.27	9.3	44.69	44.35	-6.3	7,847	-0.08%
2023/07/25	2	46.38	1	46.50	45.00	1	7,784	0.01%
2023/07/24	4	47.03	10	47.19	46.70	-6	7,761	-0.08%
2023/07/21	8	48.34	7	46.88	48.40	1	7,749	0.01%
2023/07/19	2	46.70	5	46.97	46.75	-3	7,650	-0.04%
2023/07/18	1	46.75	3	46.85	46.75	-2	7,647	-0.03%
2023/07/17	1	47.95	21	49.27	48.00	-20	7,571	-0.26%
2023/07/14	6	49.29	16	49.61	48.95	-10	7,477	-0.13%
2023/07/13	47	50.02	47	50.35	49.55	0	7,511	0.00%
2023/07/12	46.1	49.61	17	50.28	50.60	29.1	7,493	0.39%
2023/07/11	13	49.48	23	50.44	49.95	-10	6,926	-0.14%
2023/07/10	7	47.67	9	47.86	46.80	-2	6,432	-0.03%
2023/07/07	1	45.20	0	0.00	45.70	1	6,192	0.02%
2023/07/06	11	46.47	7	46.63	46.40	4	6,143	0.07%
2023/07/05	15	46.99	18	46.43	45.25	-3	6,025	-0.05%
2023/07/04	13	45.03	6	45.42	45.00	7	5,901	0.12%
2023/07/03	8	45.74	16	46.15	48.00	-8	5,685	-0.14%
2023/06/30	0	0.00	3	43.60	43.85	-3	5,504	-0.05%
2023/06/29	0	0.00	6	43.28	43.25	-6	5,494	-0.11%
2023/06/28	0	0.00	3	43.28	42.85	-3	5,512	-0.05%
2023/06/27	2	43.20	0	0.00	43.00	2	5,512	0.04%
2023/06/26	3	44.92	1.1	44.25	44.20	1.9	5,536	0.03%
2023/06/21	2	44.65	3	45.05	44.60	-1	5,589	-0.02%
2023/06/20	4	44.73	6	45.17	44.80	-2	5,565	-0.04%
2023/06/19	5	45.21	3.4	44.56	45.30	1.6	5,572	0.03%
2023/06/16	0	0.00	1	43.55	44.65	-1	5,603	-0.02%
2023/06/15	6	44.59	7	45.06	44.75	-1	5,546	-0.02%
2023/06/14	12	44.11	13	43.86	43.70	-1	5,482	-0.02%
2023/06/13	1	43.90	3	43.05	43.50	-2	5,506	-0.04%
2023/06/12	9	44.22	7	44.41	43.05	2	5,642	0.04%
2023/06/09	1	43.50	1	43.55	43.50	0	5,563	0.00%
2023/06/08	1	42.10	11	42.71	42.05	-10	5,471	-0.18%
2023/06/07	12	42.18	9	41.53	42.15	3	5,451	0.06%
2023/06/06	16	39.92	17	39.68	40.45	-1	5,737	-0.02%
2023/06/05	36	39.34	43.4	39.54	39.55	-7.4	5,784	-0.13%
2023/06/02	0	0.00	1	35.35	37.00	-1	5,625	-0.02%
2023/06/01	17	32.41	13	33.23	33.65	4	5,633	0.07%
2023/05/31	1	30.45	2	30.85	30.60	-1	5,317	-0.02%
2023/05/29	0	0.00	7	30.35	30.15	-7	5,232	-0.13%
2023/05/26	0	29.55	3	29.63	29.75	-3	5,183	-0.06%
2023/05/25	5	29.60	1	29.70	29.65	4	5,154	0.08%
2023/05/24	1	29.70	5	29.69	29.60	-4	5,145	-0.08%
2023/05/23	0	0.00	2.4	29.38	29.40	-2.4	5,125	-0.05%
2023/05/22	2	29.00	6	28.75	29.00	-4	5,138	-0.08%
2023/05/18	0	0.00	1	28.35	28.25	-1	5,147	-0.02%
2023/05/16	0.1	27.85	0	0.00	27.65	0.1	5,386	0.00%
2023/05/15	3.1	27.60	0	0.00	27.45	3.1	5,381	0.06%
2023/05/12	0.1	27.60	3	27.50	27.80	-2.9	5,398	-0.05%
2023/05/11	0.1	27.50	0	0.00	27.30	0.1	5,401	0.00%
2023/05/10	0	0.00	1	28.10	28.05	-1	5,400	-0.02%
2023/05/09	0.1	27.75	1	27.50	27.45	-0.9	5,397	-0.02%
2023/05/08	0.1	27.85	1	27.95	27.80	-0.9	5,413	-0.02%
2023/05/05	5	28.26	0	0.00	27.95	5	5,428	0.09%
2023/05/04	8	28.48	4	28.40	28.30	4	5,442	0.07%
2023/05/02	7	29.88	15	29.52	29.70	-8	5,472	-0.15%
2023/04/28	14	29.96	13	29.88	29.45	1	5,453	0.02%
2023/04/27	13	28.99	23	29.14	29.10	-10	5,410	-0.18%
2023/04/26	16	28.24	112	27.98	28.05	-96	5,355	-1.79%	大賣/
2023/04/25	111	29.08	0	0.00	28.35	111	5,324	2.08%	大買/鉅額交易
2023/04/21	12	28.50	5	28.25	28.65	7	5,301	0.13%
2023/04/20	2	29.80	5	29.42	28.90	-3	5,268	-0.06%
2023/04/19	2	30.05	6	29.87	29.95	-4	5,285	-0.08%
2023/04/18	0	0.00	18	30.69	30.45	-18	5,220	-0.34%
2023/04/17	14	30.44	19	30.21	31.25	-5	5,069	-0.10%
2023/04/14	2	29.10	0	0.00	29.15	2	4,862	0.04%
2023/04/13	10	28.59	1	29.10	28.10	9	4,808	0.19%
2023/04/12	5	28.99	0	0.00	29.35	5	4,745	0.11%
2023/04/11	8	28.82	16	29.04	29.10	-8	4,695	-0.17%
2023/04/10	2	28.45	0	0.00	28.50	2	4,675	0.04%
2023/04/07	1	28.95	1	28.80	28.60	0	4,686	0.00%
2023/03/31	6	28.57	1	28.70	28.35	5	4,604	0.11%
2023/03/30	2	28.40	0	0.00	28.30	2	4,605	0.04%
2023/03/29	1	27.90	1	27.80	27.80	0	4,613	0.00%
2023/03/28	0	0.00	3	27.47	27.65	-3	4,640	-0.06%
2023/03/27	6	28.01	4	28.13	27.70	2	4,648	0.04%
2023/03/24	5	29.23	0	0.00	28.90	5	4,615	0.11%
2023/03/22	8	28.41	7	29.40	28.75	1	4,862	0.02%
2023/03/21	16	28.52	7	28.20	28.05	9	4,762	0.19%
2023/03/20	5	27.92	5	28.29	28.20	0	4,747	0.00%
2023/03/17	8	28.22	8	27.85	27.90	0	4,774	0.00%
2023/03/16	12	28.08	11	28.01	28.05	1	4,795	0.02%
2023/03/15	7	29.05	12	28.10	27.90	-5	4,880	-0.10%
2023/03/14	2	26.75	2	28.20	28.10	0	4,904	0.00%
2023/03/13	3	26.23	9	26.52	26.90	-6	5,145	-0.12%
2023/03/10	2	27.03	11	27.06	27.30	-9	5,340	-0.17%
2023/03/09	33	29.31	23	28.87	28.10	10	5,263	0.19%
2023/03/08	19	27.15	16	26.71	28.40	3	4,756	0.06%
2023/03/07	17	26.36	33	26.37	25.85	-16	4,656	-0.34%
2023/03/06	35	25.08	3	24.23	25.75	32	4,875	0.66%
2023/03/03	1	23.50	0	0.00	23.45	1	4,815	0.02%
2023/03/02	1	23.60	1	23.60	23.70	0	4,890	0.00%
2023/03/01	1	23.35	0	0.00	23.25	1	4,915	0.02%
2023/02/24	1	23.50	0	0.00	23.45	1	4,928	0.02%
2023/02/17	1	23.65	1	23.85	23.75	0	4,948	0.00%
2023/02/16	1	23.45	1	23.50	23.50	0	4,936	0.00%
2023/02/15	3	24.05	17	23.84	23.55	-14	4,930	-0.28%
2023/02/14	23	24.10	8	23.76	24.10	15	4,843	0.31%
2023/02/13	0	0.00	4	22.55	22.40	-4	4,740	-0.08%
2023/02/10	0	23.00	0	22.95	22.60	0	4,739	0.00%
2023/02/09	0	0.00	10	23.40	23.30	-10	4,721	-0.21%
2023/02/08	5	23.40	0	0.00	23.30	5	4,711	0.11%
2023/02/06	0	23.69	2	23.65	23.25	-2	4,693	-0.04%
2023/02/03	2	23.78	0	0.00	23.70	2	4,662	0.04%
2023/02/02	0	23.70	2	23.68	23.75	-2	4,629	-0.04%
2023/02/01	4	22.98	0	0.00	23.20	4	4,576	0.09%
2023/01/31	1	22.65	1	22.75	23.05	0	4,529	0.00%
2022/12/29	0	0.00	1	21.55	21.60	-1	4,371	-0.02%
2022/12/26	0	0.00	1	22.15	21.95	-1	4,335	-0.02%
2022/12/20	1	21.55	1	22.70	21.45	0	4,334	0.00%
2022/12/19	0	0.00	3	22.75	22.45	-3	4,302	-0.07%
2022/12/16	0	0.00	1	23.60	23.00	-1	4,272	-0.02%
2022/12/14	3	23.93	0	0.00	24.40	3	4,023	0.07%
2022/12/13	1	22.50	1	22.15	22.20	0	3,794	0.00%
2022/12/12	0	0.00	3.4	22.65	22.25	-3.4	3,771	-0.09%
2022/12/09	3	23.60	1	23.50	23.25	2	3,713	0.05%
2022/12/08	2	23.68	2	23.73	23.70	0	3,641	0.00%
2022/12/07	24	25.19	24	24.41	23.45	0	3,550	0.00%
2022/12/06	83	25.85	98	25.65	25.55	-15	3,347	-0.45%
2022/12/05	14.2	25.29	21	25.59	25.80	-6.8	3,106	-0.22%
2022/12/02	10	23.44	11	23.68	24.10	-1	2,790	-0.04%
2022/12/01	0	0.00	3	22.80	22.35	-3	2,547	-0.12%
2022/11/30	6	22.38	10	22.25	22.35	-4	2,519	-0.16%
2022/11/29	3	22.40	5	22.55	22.65	-2	2,491	-0.08%
2022/11/28	87.2	22.38	55	22.40	22.85	32.2	2,309	1.40%
2022/11/25	2	20.75	1	21.05	21.05	1	1,729	0.06%
2022/11/24	1	19.10	1	19.20	19.15	0	1,585	0.00%
2022/11/22	1	18.25	0	0.00	18.15	1	1,474	0.07%
2022/11/15	0	0.00	4	18.95	19.00	-4	1,353	-0.30%
2022/11/14	2	18.50	0	0.00	18.80	2	1,344	0.15%
2022/11/10	0.1	18.90	0	0.00	18.35	0.1	1,327	0.01%
2022/11/09	2	18.20	0	0.00	18.60	2	1,307	0.15%
2022/11/02	1	17.55	0	0.00	17.70	1	1,432	0.07%
2022/10/17	0	0.00	12	16.20	17.25	-12	1,475	-0.81%
2022/10/14	12	17.36	0	0.00	17.00	12	1,473	0.81%
2022/10/13	0	0.00	1	17.20	16.25	-1	1,465	-0.07%
2022/09/30	0	0.00	4	17.89	18.50	-4	1,466	-0.27%
2022/09/29	1	18.90	0	0.00	18.20	1	1,473	0.07%
2022/09/28	0	0.00	1	19.20	18.10	-1	1,471	-0.07%
2022/09/26	1	19.20	0	0.00	18.85	1	1,475	0.07%
2022/09/22	1	20.50	0	0.00	20.30	1	1,511	0.07%
2022/09/20	0	0.00	1	21.15	21.15	-1	1,490	-0.07%
2022/09/15	1	22.60	1	22.20	22.20	0	1,510	0.00%
2022/09/14	0	21.95	0	0.00	22.45	0	1,524	0.00%
2022/09/13	0	0.00	6	22.40	22.35	-6	1,543	-0.39%
2022/09/08	6	21.95	0	0.00	21.70	6	1,564	0.38%
2022/09/06	1	22.25	0	0.00	22.00	1	1,492	0.07%
2022/09/05	3	22.65	17	23.04	21.95	-14	1,447	-0.97%
2022/09/01	2	24.25	0	0.00	24.15	2	1,395	0.14%
2022/08/31	1	24.50	0	0.00	24.80	1	1,379	0.07%
2022/08/29	2	24.63	0	0.00	24.60	2	1,365	0.15%
2022/08/24	4	25.23	0	0.00	25.15	4	1,359	0.29%
2022/08/23	0	25.65	0	0.00	25.40	0	1,359	0.00%
2022/08/22	6	26.00	0	0.00	25.95	6	1,362	0.44%
2022/08/19	0	0.00	7	26.60	26.55	-7	1,359	-0.51%
2022/08/17	1	26.70	4	26.60	26.55	-3	1,402	-0.21%
2022/08/16	0	0.00	27	26.93	26.80	-27	1,479	-1.83%
2022/08/15	25	27.21	4	26.88	27.10	21	1,460	1.44%
2022/08/12	11	26.30	1	26.10	25.95	10	1,390	0.72%
2022/08/11	0	0.00	10	25.25	25.25	-10	1,317	-0.76%
2022/08/04	2	24.60	0	0.00	24.90	2	1,357	0.15%
2022/08/02	5	26.00	0	0.00	25.50	5	1,365	0.37%
2022/07/22	1	28.40	1	28.10	28.20	0	1,428	0.00%
2022/07/21	1	28.20	1	28.40	28.70	0	1,471	0.00%
2022/07/20	1	28.30	1	27.85	27.85	0	1,476	0.00%
2022/07/19	1	27.80	1	27.70	27.75	0	1,500	0.00%
2022/07/18	4	27.45	0	0.00	27.60	4	1,537	0.26%
2022/07/14	1	25.40	2	25.98	26.55	-1	1,550	-0.06%
2022/07/12	1	24.60	0	0.00	24.50	1	1,546	0.06%
2022/07/11	0	27.05	0	0.00	26.30	0	1,542	0.00%
2022/07/08	0	0.00	1	26.70	26.10	-1	1,546	-0.06%
2022/07/07	0	0.00	1	25.50	26.00	-1	1,544	-0.06%
2022/07/06	1	25.40	4	25.73	25.25	-3	1,551	-0.19%
2022/07/04	2	26.55	3	26.65	26.35	-1	1,581	-0.06%
2022/07/01	1	25.20	0	0.00	25.30	1	1,579	0.06%
2022/06/30	0	28.25	0	0.00	28.00	0	1,543	0.00%
2022/06/24	0	0.00	2	30.15	30.10	-2	1,719	-0.12%
2022/06/23	0	0.00	1	29.65	29.60	-1	1,822	-0.05%
2022/06/22	0	30.20	0	0.00	29.80	0	1,948	0.00%
2022/06/21	1	31.90	0	0.00	31.55	1	1,961	0.05%
2022/06/20	0.1	30.10	2	30.50	29.50	-2	1,962	-0.10%
2022/06/17	2	31.90	34	31.84	31.85	-32	1,952	-1.64%
2022/06/16	0	0.00	6	34.10	32.90	-6	1,942	-0.31%
2022/06/14	2	35.15	0	0.00	35.10	2	1,975	0.10%
2022/06/13	1	35.45	0	0.00	35.40	1	1,997	0.05%
2022/06/10	0	37.10	0	0.00	37.05	0	2,023	0.00%
2022/06/06	0	37.35	0	0.00	37.55	0	2,118	0.00%
2022/06/02	0	0.00	1	37.70	37.50	-1	2,181	-0.05%
2022/05/30	1	38.60	0	0.00	38.60	1	2,208	0.05%
2022/05/25	9	38.02	9	38.06	38.00	0	2,221	0.00%
2022/05/24	2	38.40	1	38.70	37.70	1	2,219	0.05%
2022/05/18	1	36.75	0	0.00	36.70	1	2,208	0.05%
2022/05/17	1	36.10	2	36.40	36.85	-1	2,225	-0.04%
2022/05/16	0	0.00	3	35.55	35.70	-3	2,232	-0.13%
2022/05/13	2	34.20	2	34.40	34.45	0	2,235	0.00%
2022/05/12	4	34.40	1	33.50	33.30	3	2,243	0.13%
2022/05/10	0.1	34.80	0	0.00	35.75	0.1	2,275	0.00%
2022/05/09	1	34.95	0	0.00	34.85	1	2,276	0.04%
2022/05/06	0	0.00	3	37.38	37.55	-3	2,277	-0.13%
2022/05/05	1.1	38.11	0	0.00	38.15	1.1	2,281	0.05%
2022/04/25	3	39.58	0	0.00	39.45	3	2,413	0.12%
2022/04/22	1	41.75	2	42.23	41.65	-1	2,406	-0.04%
2022/04/21	0	0.00	1	42.25	43.30	-1	2,414	-0.04%
2022/04/18	0	41.60	0	0.00	41.40	0	2,477	0.00%
2022/04/15	2	41.30	2	41.65	41.80	0	2,492	0.00%
2022/04/14	1	42.70	0	0.00	43.10	1	2,561	0.04%
2022/04/12	0	0.00	1	42.05	41.65	-1	2,692	-0.04%
2022/04/11	1	42.40	0	0.00	42.15	1	2,691	0.04%
2022/04/08	5	44.97	5	44.76	44.75	0	2,665	0.00%
2022/04/07	2	44.53	0	0.00	44.20	2	2,673	0.07%
2022/04/06	0	0.00	1	45.95	46.25	-1	2,677	-0.04%
2022/04/01	0	0.00	1	46.00	46.20	-1	2,681	-0.04%
2022/03/31	2	47.10	0	0.00	47.00	2	2,665	0.08%
2022/03/30	0	0.00	1	48.00	48.00	-1	2,660	-0.04%
2022/03/29	0	0.00	0.5	49.00	48.70	-0.5	2,684	-0.02%
2022/03/28	4	48.71	3.5	49.80	49.65	0.5	2,631	0.02%
2022/03/25	18	49.38	14.1	48.88	49.00	3.9	2,538	0.15%
2022/03/23	1	45.60	0	0.00	46.00	1	2,424	0.04%
2022/03/22	0	0.00	1	44.15	45.00	-1	2,454	-0.04%
2022/03/21	0	0.00	1	43.50	43.40	-1	2,448	-0.04%
2022/03/16	0	39.60	0	0.00	39.10	0	2,546	0.00%
2022/03/15	4	39.55	3	40.03	39.10	1	2,590	0.04%
2022/03/14	1	41.25	1	42.00	41.25	0	2,643	0.00%
2022/03/11	0	40.80	0	0.00	40.80	0	2,692	0.00%
2022/03/10	1	42.10	0	0.00	42.10	1	2,731	0.04%
2022/03/09	3	41.75	3	41.63	41.75	0	2,777	0.00%
2022/03/08	0.1	42.85	6	43.78	41.25	-5.9	2,815	-0.21%
2022/03/07	1	45.10	1	44.40	44.40	0	2,808	0.00%
2022/03/03	0	0.00	5	46.80	46.70	-5	3,026	-0.17%
2022/03/02	0	0.00	3	46.57	46.55	-3	3,203	-0.09%
2022/03/01	0	0.00	1	46.30	46.40	-1	3,294	-0.03%
2022/02/25	0.1	45.50	2	45.80	45.20	-1.9	3,402	-0.06%
2022/02/24	0	0.00	5	46.81	45.00	-5	3,787	-0.13%
2022/02/23	1	47.20	1	46.90	47.65	0	4,025	0.00%
2022/02/21	5	47.92	4	47.96	47.90	1	4,868	0.02%
2022/02/18	0	0.00	1	47.70	47.80	-1	5,078	-0.02%
2022/02/17	1.3	47.88	0	0.00	47.95	1.3	5,476	0.02%
2022/02/16	1	47.89	4	47.79	47.90	-3	5,920	-0.05%
2022/02/15	0	0.00	1	47.45	46.85	-1	6,326	-0.02%
2022/02/11	0	48.00	1	48.15	48.15	-1	6,671	-0.01%
2022/02/10	0	0.00	2	47.50	47.75	-2	6,893	-0.03%
2022/02/09	1	46.90	0	0.00	47.15	1	7,135	0.01%
2022/02/08	5	46.60	6	45.76	47.00	-1	7,423	-0.01%
2022/01/26	47	43.01	0	0.00	42.95	47	8,912	0.53%
2022/01/25	0	43.40	21	43.30	43.35	-21	10,497	-0.20%
2022/01/24	0	0.00	21	42.87	43.65	-21	11,406	-0.18%
2022/01/21	0	45.05	4	44.78	44.55	-4	11,828	-0.03%
2022/01/20	0	45.45	0	0.00	45.80	0	12,072	0.00%
2022/01/19	5	45.98	0	0.00	45.90	5	12,400	0.04%
2022/01/18	7	47.93	3	48.08	46.85	4	13,387	0.03%
2022/01/17	0	45.45	0	0.00	45.85	0	13,782	0.00%
2022/01/14	2	44.48	2	44.70	44.65	0	13,868	0.00%
2022/01/13	2	45.80	1	45.70	45.65	1	14,067	0.01%
2022/01/11	2	46.25	3	46.30	46.00	-1	14,429	-0.01%
2022/01/10	2	46.60	5	47.26	47.35	-3	14,508	-0.02%
2022/01/07	5	47.84	8	48.25	47.55	-3	14,632	-0.02%
2022/01/06	0	0.00	2	49.20	48.95	-2	14,697	-0.01%
2022/01/05	10	49.84	75	48.65	48.70	-65	14,821	-0.44%
2022/01/04	9	50.50	87	50.45	50.30	-78	14,886	-0.52%
2022/01/03	1	51.19	5	50.70	50.70	-4	15,083	-0.03%
2021/12/30	5	51.40	8	51.60	51.50	-3	15,391	-0.02%
2021/12/29	3	52.20	2	52.20	52.20	1	15,966	0.01%
2021/12/27	2	51.70	0	0.00	51.50	2	17,043	0.01%
2021/12/24	2	52.20	0	0.00	52.10	2	17,408	0.01%
2021/12/23	3	52.93	2	53.45	52.40	1	17,893	0.01%
2021/12/22	1.1	52.36	1	52.50	52.10	0.1	18,630	0.00%
2021/12/21	1	50.90	1	51.10	51.50	0	19,193	0.00%
2021/12/17	2	51.20	2	50.80	50.90	0	21,168	0.00%
2021/12/16	1	51.60	0	0.00	52.70	1	21,903	0.00%
2021/12/15	1	50.21	21	50.61	50.70	-20	22,217	-0.09%
2021/12/14	13	50.72	5	50.94	50.10	8	22,782	0.04%
2021/12/13	0	0.00	0	52.20	51.70	0	22,811	0.00%
2021/12/10	4	51.20	29	51.35	51.30	-25	22,949	-0.11%
2021/12/09	8	52.89	7	52.69	52.00	1	23,079	0.00%
2021/12/08	2	53.70	3	52.60	53.40	-1	23,133	0.00%
2021/12/07	9	53.76	6	52.90	52.50	3	23,252	0.01%
2021/12/06	8	53.41	5	53.10	53.10	3	23,364	0.01%
2021/12/03	11	54.09	5	53.50	53.50	6	23,465	0.03%
2021/12/02	1	53.71	3	55.10	53.60	-2	23,706	-0.01%
2021/12/01	0	0.00	9.4	54.63	55.10	-9.4	23,928	-0.04%
2021/11/30	3	54.67	0	0.00	55.30	3	24,175	0.01%
2021/11/29	5.1	52.71	11	52.81	53.60	-5.9	24,657	-0.02%
2021/11/26	20.1	54.92	20	54.15	53.80	0.1	24,870	0.00%
2021/11/25	10	56.86	9	56.60	56.20	1	24,760	0.00%
2021/11/24	3	56.80	3.2	56.21	56.80	-0.2	24,759	0.00%
2021/11/23	33.1	57.96	31	56.61	56.40	2.1	24,817	0.01%
2021/11/22	27.1	60.73	22	59.98	59.60	5.1	24,868	0.02%
2021/11/19	30	60.88	40	61.20	60.20	-10	24,827	-0.04%
2021/11/18	23	60.08	31.4	59.69	59.30	-8.4	24,589	-0.03%
2021/11/17	19	59.14	22	58.88	58.60	-3	24,578	-0.01%
2021/11/16	32	60.54	22	59.29	58.80	10	24,588	0.04%
2021/11/15	47	61.09	22	61.36	61.80	25	24,414	0.10%
2021/11/12	126	60.60	153	60.25	60.80	-27	24,365	-0.11%	大買/大賣/
2021/11/11	41	58.86	29	58.14	58.00	12	24,273	0.05%
2021/11/10	4	58.08	8	58.23	58.40	-4	24,343	-0.02%
2021/11/09	75	57.70	12	57.39	57.50	63	24,389	0.26%
2021/11/08	17	56.28	14	56.10	55.70	3	24,335	0.01%
2021/11/05	16	58.23	14	57.69	57.80	2	24,396	0.01%
2021/11/04	41.1	59.60	32	59.36	58.70	9.1	24,348	0.04%
2021/11/03	61.2	59.92	87.3	61.06	58.20	-26.1	24,148	-0.11%
2021/11/02	100	64.52	89.1	65.12	62.50	10.9	23,675	0.05%
2021/11/01	64.5	61.37	74.2	61.48	61.40	-9.7	22,901	-0.04%
2021/10/29	28	59.03	26	59.28	58.70	2	22,156	0.01%
2021/10/28	33	59.15	58	59.49	58.70	-25	21,910	-0.11%
2021/10/27	34	58.00	19.2	58.68	59.70	14.8	21,861	0.07%
2021/10/26	59	59.89	86	59.73	58.10	-27	21,882	-0.12%
2021/10/25	121.2	55.99	18	57.03	57.40	103.2	21,025	0.49%	大買/鉅額交易
2021/10/22	12	53.52	14	53.39	53.40	-2	20,911	-0.01%
2021/10/21	19	54.45	17	53.86	53.60	2	21,020	0.01%
2021/10/20	12	52.98	15	53.74	54.50	-3	20,992	-0.01%
2021/10/19	11	52.59	13	51.65	51.90	-2	20,855	-0.01%
2021/10/18	15	50.82	16	51.17	51.10	-1	20,912	0.00%
2021/10/15	29	51.14	19	50.33	50.30	10	20,953	0.05%
2021/10/14	11	50.19	10	49.97	50.10	1	21,068	0.00%
2021/10/13	13	50.85	14.5	49.56	49.45	-1.5	21,130	-0.01%
2021/10/12	12	51.39	13	51.17	51.10	-1	21,083	0.00%
2021/10/08	4	54.25	1	54.00	52.80	3	21,045	0.01%
2021/10/07	5	53.88	11	54.34	53.50	-6	20,967	-0.03%
2021/10/06	75	53.38	66	53.76	52.60	9	20,756	0.04%
2021/10/05	36	51.83	45	51.75	53.60	-9	20,332	-0.04%
2021/10/04	27	52.28	13	54.13	50.30	14	20,086	0.07%
2021/10/01	26	55.96	19	55.88	55.70	7	20,659	0.03%
2021/09/30	23	56.71	21	57.25	58.20	2	21,402	0.01%
2021/09/29	83.1	57.90	45	57.04	55.20	38.1	21,860	0.17%
2021/09/28	17.7	61.42	47	61.83	61.30	-29.3	21,226	-0.14%
2021/09/27	72.5	62.80	65.5	63.13	62.50	7	21,293	0.03%
2021/09/24	158	62.73	165.2	62.94	62.30	-7.2	21,791	-0.03%	大買/大賣/
2021/09/23	22.5	58.48	29	58.28	59.90	-6.5	20,982	-0.03%
2021/09/22	9.3	53.80	7	54.44	54.60	2.3	20,452	0.01%
2021/09/17	21	52.01	57	54.54	55.40	-36	20,469	-0.18%
2021/09/16	23	51.19	10	51.67	51.60	13	20,761	0.06%
2021/09/15	28	51.89	15.1	50.61	50.60	12.9	21,059	0.06%
2021/09/14	0	0.00	2.1	53.00	52.60	-2.1	20,981	-0.01%
2021/09/13	10	52.53	13.1	52.35	51.80	-3.1	20,854	-0.01%
2021/09/10	41.1	52.17	24	51.56	53.40	17.1	20,861	0.08%
2021/09/09	4	49.40	20	50.73	52.00	-16	20,816	-0.08%
2021/09/08	6	48.74	15	49.05	48.30	-9	20,961	-0.04%
2021/09/07	32	50.58	13.4	49.88	50.00	18.7	21,190	0.09%
2021/09/06	29	53.75	36	54.63	53.50	-7	20,995	-0.03%
2021/09/03	12.1	53.66	6.2	53.95	54.50	5.9	20,735	0.03%
2021/09/02	45	54.40	51	54.47	54.70	-6	20,507	-0.03%
2021/09/01	14	52.93	21.1	52.44	53.00	-7.1	20,116	-0.04%
2021/08/31	8.1	50.54	19	50.17	49.90	-10.9	20,067	-0.05%
2021/08/30	2	50.85	1	51.20	50.80	1	20,205	0.00%
2021/08/27	38	51.09	8	51.03	50.20	30	20,149	0.15%
2021/08/26	61	52.10	48	51.91	51.60	13	20,011	0.06%
2021/08/25	15	49.85	5.9	50.44	49.75	9.2	19,622	0.05%
2021/08/24	21	49.89	19	49.72	49.25	2	19,477	0.01%
2021/08/23	2	49.01	33	47.37	48.90	-31	19,178	-0.16%
2021/08/20	44.2	46.25	17	45.98	46.30	27.2	19,008	0.14%
2021/08/19	6	47.29	14.1	48.31	46.25	-8.1	18,794	-0.04%
2021/08/18	61	45.37	62.2	45.70	47.30	-1.2	18,633	-0.01%
2021/08/17	31.7	48.17	27	46.17	45.00	4.7	18,289	0.03%
2021/08/16	20	48.83	57	49.01	50.00	-37	18,011	-0.21%
2021/08/13	20	50.36	44.2	50.24	49.50	-24.2	17,770	-0.14%
2021/08/12	11.1	52.97	2	52.70	52.00	9.1	17,591	0.05%
2021/08/11	26	53.53	36	54.09	52.90	-10	17,448	-0.06%
2021/08/10	55.2	56.78	67.2	57.22	55.20	-12	17,179	-0.07%
2021/08/09	60	60.94	41	61.53	59.40	19	17,027	0.11%
2021/08/06	94	63.45	46	63.08	62.50	48	16,781	0.29%
2021/08/05	24	64.20	95	64.93	65.60	-71	16,313	-0.44%
2021/08/04	7	60.04	8	59.63	59.70	-1	15,609	-0.01%
2021/08/03	21	59.24	33.5	59.69	59.80	-12.5	15,524	-0.08%
2021/08/02	27	57.66	16.3	57.96	58.50	10.8	15,398	0.07%
2021/07/30	7	58.16	9	59.26	56.40	-2	15,263	-0.01%
2021/07/29	19.3	56.44	18	57.44	55.60	1.3	14,977	0.01%
2021/07/28	22	55.76	44	54.41	56.60	-22	14,856	-0.15%
2021/07/27	53	58.10	45	57.12	55.50	8	14,571	0.05%
2021/07/26	39.5	59.78	16	60.53	60.00	23.5	14,429	0.16%
2021/07/23	20	61.72	6	62.97	62.60	14	14,302	0.10%
2021/07/22	11	61.53	16	62.80	64.50	-5	14,282	-0.04%
2021/07/21	19	60.52	3.2	60.00	60.10	15.8	14,157	0.11%
2021/07/20	21	62.09	8	62.05	61.40	13	14,092	0.09%
2021/07/19	26	57.63	14	56.82	59.20	12	13,972	0.09%
2021/07/16	5	52.50	19	52.88	53.90	-14	13,968	-0.10%
2021/07/15	33	52.50	11	52.78	51.80	22	13,998	0.16%
2021/07/14	11.2	49.55	9	49.96	50.70	2.2	14,122	0.02%
2021/07/13	38	51.58	14	53.07	50.00	24	14,137	0.17%
2021/07/12	14	52.17	17	52.55	53.30	-3	14,242	-0.02%
2021/07/09	38	51.88	81	51.78	51.60	-43	14,258	-0.30%
2021/07/08	93	51.79	73	51.80	53.00	20	14,281	0.14%
2021/07/07	17	51.93	16	50.73	53.00	1	13,412	0.01%
2021/07/06	65	49.81	52	48.60	48.25	13	12,694	0.10%
2021/07/05	2	47.00	8	48.05	48.05	-6	12,046	-0.05%
2021/07/02	56	42.33	50	43.28	43.70	6	12,037	0.05%
2021/07/01	43	42.80	73	43.21	39.75	-30	11,642	-0.26%
2021/06/30	13	38.18	50	38.99	40.30	-37	10,936	-0.34%
2021/06/29	16	36.75	14.1	36.87	36.65	1.9	10,814	0.02%
2021/06/28	106	36.41	45	36.38	36.95	61	11,120	0.55%	大買/
2021/06/25	52.4	36.43	98	35.94	35.35	-45.6	11,036	-0.41%
2021/06/24	9.1	33.27	10	33.79	34.70	-0.9	10,360	-0.01%
2021/06/23	6	32.49	1	31.55	32.20	5	10,318	0.05%
2021/06/22	0	0.00	2	32.80	31.40	-2	11,350	-0.02%
2021/06/21	4	33.10	54	32.03	31.90	-50	11,698	-0.43%
2021/06/18	62	32.30	18	32.47	32.50	44	11,948	0.37%
2021/06/17	20	33.28	18	33.57	33.05	2	12,088	0.02%
2021/06/16	4	31.61	15	32.67	32.95	-11	12,030	-0.09%
2021/06/15	1	30.30	19	30.43	31.00	-18	11,905	-0.15%
2021/06/10	2	29.20	5	29.52	29.30	-3	13,563	-0.02%
2021/06/09	1	29.75	17	30.85	29.95	-16	14,443	-0.11%
2021/06/08	27	30.91	10	30.88	30.50	17	15,627	0.11%
2021/06/07	7	30.03	7	30.66	31.45	0	16,500	0.00%
2021/06/04	11	29.30	1	29.00	28.60	10	16,790	0.06%
2021/06/03	10	29.44	8	30.00	29.35	2	16,808	0.01%
2021/06/02	41	30.52	1	29.50	29.70	40	16,821	0.24%
2021/06/01	1	30.20	7	30.41	30.00	-6	16,797	-0.04%
2021/05/31	5	29.14	15	29.37	29.05	-10	16,755	-0.06%
2021/05/28	11	30.01	15	29.57	29.75	-4	16,762	-0.02%
2021/05/27	2	28.40	0	0.00	28.40	2	16,806	0.01%
2021/05/26	12	29.16	7	29.02	28.40	5	16,963	0.03%
2021/05/25	14	28.75	2	28.90	28.50	12	17,061	0.07%
2021/05/24	22	28.08	0	0.00	28.55	22	17,164	0.13%
2021/05/21	0	0.00	3	27.07	27.30	-3	17,607	-0.02%
2021/05/20	1	26.00	6	27.23	25.90	-5	18,013	-0.03%
2021/05/19	6	27.10	2	27.20	27.60	4	18,108	0.02%
2021/05/17	0	0.00	1	24.85	24.40	-1	18,327	-0.01%
2021/05/14	6	26.63	3	27.45	25.55	3	18,338	0.02%
2021/05/13	2	25.83	0	0.00	26.05	2	18,517	0.01%
2021/05/12	2	26.40	6	26.22	25.85	-4	18,543	-0.02%
2021/05/11	6	28.42	6	28.50	28.40	0	18,444	0.00%
2021/05/10	8	30.90	4	30.73	30.55	4	18,393	0.02%
2021/05/07	13	32.18	3	31.20	32.40	10	18,340	0.05%
2021/05/06	1	30.85	6	30.58	31.80	-5	18,274	-0.03%
2021/05/05	1	30.85	0	0.00	29.95	1	18,215	0.01%
2021/05/04	1	29.99	14	29.55	29.85	-13	18,212	-0.07%
2021/05/03	15	32.09	20	32.16	31.55	-5	18,145	-0.03%
2021/04/29	26	34.06	1	33.95	33.70	25	18,101	0.14%
2021/04/28	41	34.67	18	34.22	34.90	23	18,061	0.13%
2021/04/27	20	33.28	0	0.00	33.20	20	17,984	0.11%
2021/04/26	12	33.19	15.1	33.62	33.75	-3.1	18,016	-0.02%
2021/04/23	22	32.77	10	33.25	32.60	12	18,007	0.07%
2021/04/22	9	32.78	11	33.02	31.40	-2	18,034	-0.01%
2021/04/21	4	33.90	18	34.86	33.75	-14	17,875	-0.08%
2021/04/20	23	32.84	82	33.86	34.55	-59	17,801	-0.33%
2021/04/19	8	35.61	92	35.40	35.10	-84	17,680	-0.48%
2021/04/16	11	35.98	45	36.46	36.50	-34	17,648	-0.19%
2021/04/15	8	36.02	18	36.01	35.95	-10	18,360	-0.05%
2021/04/14	5	35.33	34	35.31	35.00	-29	18,236	-0.16%
2021/04/13	13	37.82	9	37.24	37.55	4	18,071	0.02%
2021/04/12	30	37.33	54	37.09	37.85	-24	17,918	-0.13%
2021/04/09	29	35.68	16	35.33	35.55	13	17,788	0.07%
2021/04/08	69	34.99	69	34.25	34.25	0	17,546	0.00%
2021/04/07	8.1	34.20	11	34.82	34.15	-2.9	17,445	-0.02%
2021/04/06	154	32.99	6	33.94	34.00	148	17,242	0.86%	大買/鉅額交易
2021/04/01	105	32.40	13	32.03	31.85	92	16,969	0.54%	大買/
2021/03/31	67	31.48	74	32.19	32.35	-7	16,570	-0.04%
2021/03/30	7	29.51	21	29.60	29.60	-14	16,070	-0.09%
2021/03/29	30	29.08	15	29.25	28.70	15	15,844	0.09%
2021/03/26	111	28.99	101	28.44	28.50	10	15,839	0.06%	大買/大賣/
2021/03/25	108	29.03	118	29.13	28.70	-10	15,675	-0.06%	大買/大賣/
2021/03/24	1	28.35	5	28.39	28.30	-4	15,005	-0.03%
2021/03/23	22	27.59	24	27.78	27.95	-2	14,736	-0.01%
2021/03/22	18	27.98	7	28.11	27.40	11	14,446	0.08%
2021/03/19	15	27.57	15	27.54	27.45	0	14,303	0.00%
2021/03/18	4	27.18	13	27.53	27.50	-9	14,235	-0.06%
2021/03/17	0	0.00	10	27.78	27.05	-10	14,060	-0.07%
2021/03/16	56	27.58	92	28.06	27.55	-36	13,801	-0.26%
2021/03/15	49	26.00	64.1	27.27	27.70	-15.1	12,662	-0.12%
2021/03/12	147	24.87	70	25.03	25.20	77	11,851	0.65%	大買/
2021/03/11	24	23.35	43.1	22.74	24.35	-19.1	10,732	-0.18%
2021/03/10	50	21.57	22.6	22.09	22.15	27.4	9,881	0.28%
2021/03/09	0	0.00	10	19.99	20.15	-10	9,815	-0.10%
2021/03/08	0.6	20.25	5	20.20	20.10	-4.4	9,993	-0.04%
2021/03/05	1	20.10	5	19.94	20.00	-4	10,311	-0.04%
2021/03/04	0	20.30	1	20.70	20.10	-1	10,780	-0.01%
2021/03/03	0	0.00	1	20.65	20.70	-1	11,550	-0.01%
2021/03/02	5	21.20	1	21.05	21.00	4	11,900	0.03%
2021/02/26	4	20.86	18	20.30	21.20	-14	11,992	-0.12%
2021/02/25	10	21.54	16	21.11	20.60	-6	12,073	-0.05%
2021/02/24	21	21.89	5	21.43	21.50	16	12,381	0.13%
2021/02/23	65	22.37	37	21.86	22.20	28	12,424	0.23%
2021/02/22	1	22.00	16	21.78	22.40	-15	12,486	-0.12%
2021/02/19	0	0.00	3	20.33	20.40	-3	13,313	-0.02%
2021/02/18	16	19.71	2	20.00	20.00	14	13,953	0.10%
2021/02/17	11	19.35	7	19.50	19.75	4	14,011	0.03%
2021/02/05	26	18.92	10	18.92	18.90	16	13,864	0.12%
2021/02/04	6	19.27	1	19.00	19.35	5	13,918	0.04%
2021/02/03	2	18.30	64	18.45	18.25	-62	13,710	-0.45%
2021/02/02	0	0.00	37	17.66	17.65	-37	13,646	-0.27%
2021/01/27	0	0.00	12	17.68	17.75	-12	14,091	-0.09%
2021/01/25	0	0.00	4	17.95	18.15	-4	14,324	-0.03%
2021/01/22	0	0.00	1	17.50	17.70	-1	14,326	-0.01%
2021/01/21	60	17.41	3	17.12	17.25	57	14,341	0.40%
2021/01/20	0	0.00	23	17.89	17.20	-23	14,370	-0.16%
2021/01/19	32	18.40	10	18.40	18.20	22	14,335	0.15%
2021/01/18	0	0.00	3	17.40	17.70	-3	14,304	-0.02%
2021/01/15	11	17.95	5	18.13	18.35	6	14,286	0.04%
2021/01/14	0	0.00	0	19.00	18.80	0	14,191	0.00%
2021/01/13	1	18.85	0	0.00	18.90	1	14,323	0.01%
2021/01/12	15	19.22	3	19.43	18.95	12	14,686	0.08%
2021/01/11	2	19.75	3	19.80	19.95	-1	14,627	-0.01%
2021/01/08	12	21.05	256	20.88	19.75	-244	14,775	-1.65%	大賣/鉅額交易
2021/01/07	5	19.70	5	19.83	19.75	0	14,399	0.00%
2021/01/06	12	19.77	4	20.18	19.45	8	14,759	0.05%
2021/01/05	0	0.00	1	19.75	19.65	-1	14,601	-0.01%
2021/01/04	8	19.93	7	20.14	20.10	1	14,571	0.01%
2020/12/30	1	19.40	0	0.00	19.25	1	14,625	0.01%
2020/12/29	0	0.00	7	19.05	19.10	-7	14,869	-0.05%
2020/12/28	0	0.00	3	19.85	19.60	-3	14,801	-0.02%
2020/12/25	1	19.75	2	20.15	19.90	-1	14,744	-0.01%
2020/12/24	2	19.50	6	19.60	19.40	-4	14,647	-0.03%
2020/12/23	0	0.00	20	19.20	19.15	-20	14,612	-0.14%
2020/12/22	9	20.39	23	19.48	19.30	-14	14,605	-0.10%
2020/12/21	3.1	20.06	16	20.06	20.00	-12.9	14,484	-0.09%
2020/12/18	41	20.41	175	20.49	20.35	-134	14,395	-0.93%	大賣/鉅額交易
2020/12/17	61	19.29	45	19.29	19.45	16	14,072	0.11%
2020/12/16	4	18.91	2	18.90	18.90	2	14,550	0.01%
2020/12/15	14	18.66	26	19.08	18.85	-12	14,743	-0.08%
2020/12/14	5	19.62	48	19.65	19.65	-43	14,729	-0.29%
2020/12/11	63	18.28	0	0.00	18.30	63	14,747	0.43%
2020/12/10	66	18.66	9	18.84	18.70	57	14,779	0.39%
2020/12/09	23	19.68	6	19.69	19.20	17	14,863	0.11%
2020/12/08	1	19.80	0	0.00	19.65	1	14,653	0.01%
2020/12/07	8	19.59	10	19.35	19.55	-2	14,558	-0.01%
2020/12/04	36	19.88	11	20.78	19.90	25	14,340	0.17%
2020/12/03	32	21.43	91	21.22	20.75	-59	14,097	-0.42%
2020/12/02	193	19.79	38	20.34	20.10	155	13,914	1.11%	大買/鉅額交易
2020/12/01	43	20.18	30	19.93	20.00	13	13,852	0.09%
2020/11/30	46	19.54	33	19.95	19.75	13	13,518	0.10%
2020/11/27	240	18.86	84	18.69	18.90	156	13,076	1.19%	大買/鉅額交易
2020/11/26	6	18.38	3	17.95	18.55	3	12,389	0.02%
2020/11/25	4	16.78	10	17.25	16.90	-6	12,112	-0.05%
2020/11/24	10	16.87	65	17.02	17.00	-55	11,888	-0.46%
2020/11/23	39	17.22	25.5	17.01	17.25	13.5	11,640	0.12%
2020/11/20	0	16.20	87	16.25	16.20	-87	11,157	-0.78%
2020/11/19	50	16.76	41	16.85	16.75	9	10,942	0.08%
2020/11/18	130.5	16.12	151	16.19	16.70	-20.5	10,397	-0.20%	大買/大賣/
2020/11/17	68	15.67	67.2	15.61	15.65	0.8	9,132	0.01%
2020/11/16	48	14.26	17	14.20	14.30	31	8,379	0.37%
2020/11/13	0	0.00	10	13.60	13.75	-10	8,241	-0.12%
2020/11/12	10	13.30	0	0.00	13.55	10	8,185	0.12%
2020/11/11	7	13.05	6	13.05	13.05	1	8,008	0.01%
2020/11/10	30	13.40	2	13.30	13.30	28	7,976	0.35%
2020/11/09	0	0.00	20	13.23	13.25	-20	7,930	-0.25%
2020/11/06	2	13.90	2	13.35	13.15	0	7,886	0.00%
2020/11/05	8	14.11	0	0.00	13.95	8	7,722	0.10%
2020/11/04	11	14.29	23	14.03	14.20	-12	7,633	-0.16%
2020/11/03	24	13.85	0	0.00	13.75	24	7,450	0.32%
2020/10/30	0	0.00	10	13.31	13.10	-10	7,170	-0.14%
2020/10/29	11	13.01	8	13.01	13.35	3	7,138	0.04%
2020/10/28	8	13.99	0	0.00	13.50	8	7,084	0.11%
2020/10/27	5	13.70	1	13.60	13.70	4	7,000	0.06%
2020/10/26	1	13.95	0	0.00	13.80	1	6,958	0.01%
2020/10/22	2	13.55	10	13.85	13.60	-8	6,840	-0.12%
2020/10/21	15	13.95	0	0.00	13.85	15	6,769	0.22%
2020/10/20	2	14.10	3	13.80	13.70	-1	6,592	-0.02%
2020/10/19	9	13.42	0	0.00	13.30	9	6,156	0.15%
2020/10/16	73	13.49	47	13.56	13.25	26	6,093	0.43%
2020/10/15	77	13.38	1	13.50	14.05	76	5,942	1.28%
2020/10/14	19	12.23	9	12.88	12.85	10	5,396	0.19%
2020/10/13	14	11.84	1	12.00	11.80	13	4,981	0.26%
2020/10/12	2	12.05	0	0.00	11.95	2	4,926	0.04%
2020/10/08	11	12.27	4	12.53	12.40	7	4,891	0.14%
2020/10/07	2	12.25	16	12.23	12.10	-14	4,769	-0.29%
2020/10/06	5	12.32	2	12.45	12.50	3	4,555	0.07%
2020/09/29	2	11.15	0	0.00	11.05	2	4,406	0.05%
2020/09/28	9	11.06	0	0.00	11.25	9	4,388	0.21%
2020/09/23	2	11.80	1	11.90	11.80	1	4,209	0.02%
2020/09/22	1	11.75	10	11.80	11.75	-9	4,121	-0.22%
2020/09/21	57	12.67	114	12.53	12.15	-57	3,978	-1.43%	大賣/
2020/09/17	1	11.50	0	0.00	11.75	1	3,054	0.03%
2020/09/16	7	11.94	0	0.00	11.95	7	2,916	0.24%
2020/09/15	17	11.07	0	0.00	10.90	17	2,691	0.63%
2020/09/14	11	11.84	1	12.10	11.60	10	2,568	0.39%
2020/09/10	1	11.70	0	0.00	11.60	1	2,285	0.04%
2020/09/08	21	11.78	0	0.00	11.70	21	2,188	0.96%
2020/09/07	15	12.13	2	12.45	12.05	13	2,093	0.62%
2020/09/04	0	0.00	49	11.12	11.35	-49	1,836	-2.67%
2020/09/02	0	0.00	1	10.40	10.35	-1	1,625	-0.06%
2020/09/01	3	10.35	22	9.97	10.50	-19	1,566	-1.21%
2020/08/31	21	9.50	18	9.89	9.99	3	1,440	0.21%
2020/08/28	0	0.00	60	9.13	9.11	-60	1,311	-4.57%
2020/08/26	20	8.84	0	0.00	8.81	20	1,271	1.57%
2020/08/24	3	8.50	0	0.00	8.52	3	1,252	0.24%
2020/08/20	3	8.51	0	0.00	8.34	3	1,223	0.25%
2020/08/18	10	9.10	0	0.00	9.11	10	1,158	0.86%
2020/08/12	1	8.84	0.3	8.96	8.85	0.7	1,123	0.06%
2020/08/11	40	9.06	0	0.00	8.85	40	1,114	3.59%
2020/08/10	1	9.15	1	9.17	9.14	0	1,065	0.00%
2020/07/28	1	8.39	0	0.00	8.38	1	1,002	0.10%
2020/07/20	2	8.78	0	0.00	8.72	2	820	0.24%
2020/07/15	2	9.19	0	0.00	9.01	2	788	0.25%
2020/07/14	17	9.33	0	0.00	9.33	17	751	2.26%
2020/07/13	0	0.00	5	9.05	9.80	-5	702	-0.71%
2020/07/10	1	9.00	0	0.00	8.98	1	667	0.15%
2020/07/08	0	0.00	11	8.60	8.60	-11	526	-2.09%
2020/07/06	10	7.65	0	0.00	7.68	10	466	2.14%
2020/07/03	0	0.00	10	7.42	7.45	-10	459	-2.17%
2020/06/12	10	7.17	0	0.00	7.19	10	492	2.03%
2020/06/10	2	7.56	0	0.00	7.59	2	490	0.41%
2020/04/08	1	6.40	1	6.40	6.42	0	519	0.00%
2020/04/07	1	6.12	0	0.00	6.36	1	524	0.19%
2020/03/16	0	0.00	2	6.01	5.69	-2	871	-0.23%
2020/03/13	0	0.00	3	5.99	5.98	-3	866	-0.35%
2020/02/06	5	8.10	0	0.00	8.12	5	764	0.65%
2020/01/03	0	0.00	10	9.07	8.92	-10	749	-1.34%
2019/12/25	10	9.47	1	9.33	9.27	9	575	1.56%
2019/12/24	3	8.75	2	8.90	9.22	1	513	0.19%
2019/12/23	0	0.00	5	8.65	8.70	-5	393	-1.27%
2019/12/16	2	8.38	0	0.00	8.41	2	350	0.57%
2019/12/03	2	8.06	0	0.00	8.08	2	314	0.64%
2019/09/23	1	8.48	0	0.00	8.50	1	309	0.32%
2019/09/20	0	0.00	2	8.27	8.43	-2	304	-0.66%
2019/08/27	1	8.40	0	0.00	8.38	1	252	0.40%
2019/07/23	0	0.00	2	8.46	8.48	-2	247	-0.81%
2019/07/22	2	8.68	5	8.55	8.60	-3	243	-1.23%
2019/06/27	1	8.26	0	0.00	8.19	1	320	0.31%
2019/06/05	0	0.00	2.2	8.22	8.22	-2.2	435	-0.50%
2019/05/08	1	8.89	0	0.00	8.90	1	532	0.19%
2019/05/02	0.2	9.08	0	0.00	9.02	0.2	521	0.04%
2019/04/16	5	9.50	6	9.67	9.50	-1	502	-0.20%
2019/03/12	0	0.00	4	9.54	9.34	-4	454	-0.88%
2018/10/16	1	9.23	0	0.00	9.10	1	1,564	0.06%
2018/09/25	1	10.90	0	0.00	10.85	1	4,460	0.02%
2018/09/07	1	11.60	0	0.00	11.25	1	6,958	0.01%
2018/09/03	1	12.35	2	12.25	12.15	-1	7,120	-0.01%
2018/08/29	2	12.63	2	12.45	12.50	0	7,424	0.00%
2018/08/17	4	11.58	0	0.00	11.45	4	8,241	0.05%
2018/08/02	0	0.00	1	12.45	12.45	-1	8,037	-0.01%
2018/07/30	1	12.70	0	0.00	12.65	1	7,986	0.01%
2018/07/27	4	13.10	2	13.30	13.20	2	7,931	0.03%
2018/07/25	2	13.00	0	0.00	12.90	2	7,778	0.03%
2018/07/24	0	0.00	2	13.00	13.30	-2	7,702	-0.03%
2018/07/20	1	12.80	0	0.00	12.50	1	7,605	0.01%
2018/07/17	2	13.45	0	0.00	13.45	2	7,463	0.03%
2018/07/13	2	14.50	6	14.92	14.55	-4	7,341	-0.05%
2018/07/12	0	0.00	5	14.15	14.25	-5	7,152	-0.07%
2018/07/11	5	13.90	0	0.00	13.80	5	7,075	0.07%
2018/07/09	2	14.80	0	0.00	14.35	2	6,920	0.03%
2018/07/06	0	0.00	5	14.31	14.50	-5	6,700	-0.07%
2018/07/05	12	14.50	3	15.40	14.25	9	6,448	0.14%
2018/07/04	0	0.00	17	15.93	15.80	-17	6,188	-0.27%
2018/07/03	13	15.33	12	15.28	15.60	1	5,462	0.02%
2018/07/02	0	0.00	6	13.56	14.20	-6	4,598	-0.13%
2018/06/29	17	14.12	5	14.30	13.85	12	4,495	0.27%
2018/06/28	22	15.39	21	14.35	14.10	1	4,267	0.02%
2018/06/27	83	14.69	93	14.77	14.90	-10	3,766	-0.27%
2018/06/26	6	13.02	1	13.15	14.70	5	3,250	0.15%
2018/06/20	0	0.00	1	11.85	11.95	-1	2,185	-0.05%
2018/06/15	0	0.00	3	12.05	12.10	-3	2,053	-0.15%
2018/06/14	22	12.46	20	12.30	12.00	2	2,037	0.10%
2018/06/12	0	0.00	45	12.27	12.05	-45	1,956	-2.30%
2018/06/11	0	0.00	10	11.90	12.40	-10	1,928	-0.52%
2018/06/08	45	12.38	0	0.00	12.30	45	1,870	2.41%
2018/06/07	0	0.00	20	12.72	12.75	-20	1,821	-1.10%
2018/06/06	23	13.30	0	0.00	13.30	23	1,737	1.32%
2018/06/05	10	12.80	0	0.00	12.70	10	1,502	0.67%
2018/06/04	10	12.83	0	0.00	12.80	10	1,380	0.72%
2018/06/01	9	13.41	24	13.28	13.40	-15	1,285	-1.17%
2018/05/31	31	11.87	11	11.95	12.55	20	949	2.11%
2018/05/30	2	11.30	0	0.00	11.45	2	692	0.29%
2018/04/25	0	0.00	1	9.13	9.17	-1	856	-0.12%
2018/04/18	0	0.00	9	9.97	9.88	-9	962	-0.93%
2018/04/09	0	0.00	5	10.30	10.10	-5	1,230	-0.41%
2018/03/31	0	0.00	2	10.20	10.25	-2	1,287	-0.16%
2018/03/21	0	10.60	0	0.00	10.70	0	1,351	0.00%
2018/03/16	2	10.85	10	10.85	10.85	-8	1,348	-0.59%
2018/03/15	0	0.00	5	10.85	10.80	-5	1,333	-0.37%
2018/03/07	5	11.15	0	0.00	10.80	5	1,515	0.33%
2018/02/07	2	10.55	1	10.65	10.50	1	1,896	0.05%
2018/02/06	6	10.75	1	10.20	10.20	5	1,895	0.26%
2018/02/05	0	0.00	3	11.15	11.15	-3	1,891	-0.16%
2018/01/30	2	11.60	0	0.00	11.55	2	2,037	0.10%
2018/01/29	2	11.90	0	0.00	11.90	2	2,020	0.10%
2018/01/26	4	12.25	15	12.15	12.05	-11	2,017	-0.55%
2018/01/25	4	12.03	0	0.00	12.00	4	2,013	0.20%
2018/01/24	4	12.03	0	0.00	12.00	4	2,011	0.20%
2018/01/23	24	12.30	22	12.10	12.30	2	1,986	0.10%
2018/01/22	2	12.00	0	0.00	12.00	2	1,925	0.10%
2018/01/19	0	0.00	10	11.75	11.60	-10	1,909	-0.52%
2018/01/18	0	0.00	1	11.70	11.65	-1	1,907	-0.05%
2018/01/16	1	11.70	1	11.65	11.70	0	1,943	0.00%
2018/01/15	0	0.00	1	11.70	11.75	-1	2,011	-0.05%
2018/01/05	3	12.40	0	0.00	11.65	3	1,945	0.15%