一詮 (2486)-永豐金-永康券商分點個股進出

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
72.7
漲跌
▲0.1
漲幅
+0.14%
成交量
46,463張
產業
上市光電類股
463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-永康券商分點個股進出

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-永康券商分點個股進出
永豐金-永康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
2024/04/29	86	73.88	76	74.60	72.70	10	28,028	0.04%
2024/04/26	57	73.55	65.1	73.63	72.60	-8.1	27,486	-0.03%
2024/04/25	40	71.71	36.7	70.68	72.30	3.3	26,960	0.01%
2024/04/24	27.7	69.45	29.4	69.08	69.40	-1.7	27,043	-0.01%
2024/04/23	29.3	65.62	31	66.20	66.00	-1.7	27,604	-0.01%
2024/04/22	21.2	66.21	23	67.96	65.10	-1.9	28,620	-0.01%
2024/04/19	26.1	67.74	30	67.39	67.80	-4	29,419	-0.01%
2024/04/18	17.1	70.12	12	69.90	69.40	5.1	30,545	0.02%
2024/04/17	23	70.37	29	70.23	70.10	-6	30,763	-0.02%
2024/04/16	25	68.92	26	70.34	69.90	-1	30,502	0.00%
2024/04/15	37	72.34	77	72.64	71.80	-40	30,271	-0.13%
2024/04/12	22	73.20	42	73.37	73.60	-20	30,325	-0.07%
2024/04/11	15	71.47	11	71.18	71.40	4	30,219	0.01%
2024/04/10	35	71.21	25.2	71.37	70.60	9.9	30,546	0.03%
2024/04/09	193.2	74.58	131	74.68	74.00	62.2	30,654	0.20%	大買/大賣/
2024/04/08	160	72.82	217	72.29	75.00	-57	30,807	-0.19%	大買/大賣/
2024/04/03	550.1	73.96	505	73.93	70.90	45.1	30,316	0.15%	大買/大賣/
2024/04/02	125.1	69.85	119	69.97	72.60	6.1	28,227	0.02%	大買/大賣/
2024/04/01	18.1	64.87	27	65.25	66.00	-9	27,024	-0.03%
2024/03/29	17	60.28	15	60.49	60.00	2	26,376	0.01%
2024/03/28	13	59.18	12	59.28	58.60	1	26,121	0.00%
2024/03/27	11	60.54	17	60.34	59.00	-6	25,960	-0.02%
2024/03/26	51	63.43	35	60.82	60.10	16	25,720	0.06%
2024/03/25	39	63.89	37	64.40	64.20	2	25,064	0.01%
2024/03/22	108	59.86	105.4	60.04	59.30	2.6	24,351	0.01%	大買/大賣/
2024/03/21	140.4	58.33	144.1	58.33	59.40	-3.7	23,600	-0.02%	大買/大賣/
2024/03/20	41.1	54.66	40	55.11	55.60	1.1	22,593	0.00%
2024/03/19	90	55.45	95	55.83	54.70	-5	22,288	-0.02%
2024/03/18	172	57.08	137.3	57.69	54.50	34.7	21,639	0.16%	大買/大賣/
2024/03/15	18.2	54.65	18.2	54.94	54.40	0	20,156	0.00%
2024/03/14	6.2	55.17	4	54.90	54.80	2.2	19,623	0.01%
2024/03/13	52	54.38	71	53.10	53.90	-19	19,181	-0.10%
2024/03/12	97	54.13	23	53.50	53.30	74	18,669	0.40%
2024/03/11	14	51.66	24.1	51.70	51.40	-10.1	18,225	-0.06%
2024/03/08	2	50.90	5	50.60	49.50	-3	18,052	-0.02%
2024/03/07	70.1	52.23	55	53.16	50.10	15.1	17,829	0.08%
2024/03/06	34	53.07	65	53.35	54.10	-31	17,048	-0.18%
2024/03/05	13	49.85	2	49.80	49.70	11	16,280	0.07%
2024/03/04	5	51.12	3.1	50.94	50.90	2	16,170	0.01%
2024/03/01	30	51.46	35.4	51.11	51.10	-5.4	16,019	-0.03%
2024/02/29	0	49.00	1	49.20	49.30	-1	15,756	-0.01%
2024/02/27	2	48.88	9	49.92	48.85	-7	15,780	-0.04%
2024/02/26	6	48.89	2	50.40	50.50	4	15,679	0.03%
2024/02/23	3.2	49.03	3	49.25	48.30	0.2	15,553	0.00%
2024/02/22	6	49.73	0	0.00	49.70	6	15,487	0.04%
2024/02/21	2	50.03	1	49.90	50.30	1	15,443	0.01%
2024/02/20	5.2	50.10	6	50.04	49.70	-0.8	15,406	-0.01%
2024/02/19	2.1	50.31	3	50.67	50.50	-0.9	15,409	-0.01%
2024/02/16	16	51.39	8.6	51.27	51.20	7.4	15,423	0.05%
2024/02/15	2	49.55	6	49.30	49.95	-4	15,119	-0.03%
2024/02/05	0	0.00	2	48.13	48.75	-2	15,124	-0.01%
2024/02/02	11	48.60	0	0.00	48.35	11	15,193	0.07%
2024/02/01	11	49.85	8	50.59	49.30	3	15,288	0.02%
2024/01/31	1	49.15	0.3	49.30	49.70	0.7	15,344	0.00%
2024/01/30	7.3	49.64	4.3	49.62	49.25	2.9	15,430	0.02%
2024/01/29	2	49.00	1.1	48.36	49.00	0.9	15,637	0.01%
2024/01/26	8.3	49.63	7	50.10	48.25	1.3	15,818	0.01%
2024/01/25	2.3	49.61	2	49.93	49.00	0.3	15,719	0.00%
2024/01/24	1	50.20	11.4	50.99	50.20	-10.4	15,604	-0.07%
2024/01/23	17.1	49.70	17.3	50.42	49.00	-0.2	15,405	0.00%
2024/01/22	0.6	50.07	6	50.12	49.90	-5.4	15,225	-0.04%
2024/01/19	23.1	50.44	22	50.37	49.90	1.1	15,122	0.01%
2024/01/18	14	51.05	11.1	50.97	51.60	2.9	14,838	0.02%
2024/01/17	52	51.51	37	51.62	51.00	15	14,582	0.10%
2024/01/16	61.5	53.11	59	52.86	50.40	2.5	13,819	0.02%
2024/01/15	128	54.17	132.5	54.09	55.90	-4.5	12,722	-0.04%	大買/大賣/
2024/01/12	175.3	51.62	190	51.73	50.90	-14.7	11,799	-0.12%	大買/大賣/
2024/01/11	39	48.32	45.7	48.30	49.55	-6.7	10,519	-0.06%
2024/01/10	3.1	45.27	3	45.63	45.05	0.1	10,269	0.00%
2024/01/09	18.1	46.12	2	45.63	45.10	16.1	10,376	0.16%
2024/01/08	15.1	47.03	8	47.56	46.00	7.1	10,483	0.07%
2024/01/05	10.3	48.09	5.9	48.53	47.30	4.4	10,358	0.04%
2024/01/04	46.9	49.83	48	50.85	49.35	-1.1	10,540	-0.01%
2024/01/03	81	51.65	92	50.81	52.00	-11	10,140	-0.11%
2024/01/02	174.1	49.92	164.1	49.60	51.00	9.9	10,103	0.10%	大買/大賣/
2023/12/29	63	46.51	61.3	46.59	46.80	1.7	9,701	0.02%
2023/12/27	0	0.00	1	43.65	43.60	-1	9,444	-0.01%
2023/12/26	0.1	43.95	0	0.00	43.95	0.1	9,695	0.00%
2023/12/21	1	42.70	1	44.00	44.05	0	9,887	0.00%
2023/12/20	1	42.75	2	42.90	42.80	-1	9,886	-0.01%
2023/12/19	1	42.00	0	0.00	42.25	1	9,970	0.01%
2023/12/18	2	42.90	0	0.00	42.85	2	10,013	0.02%
2023/12/14	1.2	44.96	1.3	45.93	44.30	-0.1	10,274	0.00%
2023/12/13	5	43.10	13	43.06	43.90	-8	10,386	-0.08%
2023/12/12	0.1	44.30	0	0.00	44.25	0.1	11,391	0.00%
2023/12/11	2	45.20	1	44.95	45.00	1	12,822	0.01%
2023/12/08	1	45.80	2	45.90	45.70	-1	13,016	-0.01%
2023/12/07	3	45.38	3	45.72	45.30	0	13,000	0.00%
2023/12/06	0.2	45.10	0	0.00	45.00	0.2	13,099	0.00%
2023/12/04	1	45.70	0	0.00	45.30	1	14,128	0.01%
2023/12/01	1	45.65	8	45.50	45.75	-7	14,170	-0.05%
2023/11/30	0	0.00	0.2	46.60	46.30	-0.2	14,405	0.00%
2023/11/29	0	0.00	3	46.23	46.15	-3	14,412	-0.02%
2023/11/28	2.2	45.84	0	0.00	45.75	2.2	14,428	0.02%
2023/11/24	1	46.35	2	46.78	45.95	-1	14,466	-0.01%
2023/11/22	1.2	45.53	1	45.55	45.50	0.2	14,543	0.00%
2023/11/21	1	45.90	1	45.90	45.90	0	14,673	0.00%
2023/11/20	1	46.35	1	46.80	46.25	0	14,830	0.00%
2023/11/17	3	46.20	2	46.23	46.30	1	15,162	0.01%
2023/11/16	5.1	45.99	2	45.98	46.30	3.1	15,143	0.02%
2023/11/15	3.1	47.14	18	46.34	46.05	-14.9	15,082	-0.10%
2023/11/14	1	46.25	2	46.63	46.45	-1	14,998	-0.01%
2023/11/13	1.1	46.59	0	0.00	45.75	1.1	14,990	0.01%
2023/11/10	1	46.45	10	46.50	46.50	-9	14,982	-0.06%
2023/11/09	9.1	48.27	17	49.32	47.30	-7.9	14,896	-0.05%
2023/11/08	55	49.09	43	49.25	49.05	12	14,720	0.08%
2023/11/07	7	47.14	5	47.45	46.80	2	14,390	0.01%
2023/11/06	34	50.63	21	50.17	48.35	13	14,241	0.09%
2023/11/03	21	49.28	27.2	49.63	49.55	-6.2	13,912	-0.04%
2023/11/02	7.2	48.74	6	48.85	49.05	1.2	13,683	0.01%
2023/11/01	0	0.00	0.3	47.13	47.10	-0.3	13,598	0.00%
2023/10/31	13.3	49.72	14	48.94	46.35	-0.7	13,518	0.00%
2023/10/30	10	47.63	10	48.06	48.35	0	13,438	0.00%
2023/10/27	0	47.60	2	47.50	46.25	-2	13,382	-0.01%
2023/10/26	10	48.42	14.1	48.75	48.00	-4.1	13,420	-0.03%
2023/10/25	8.1	49.61	20.4	49.73	49.40	-12.3	13,325	-0.09%
2023/10/24	12.4	47.44	16	46.80	47.60	-3.6	13,130	-0.03%
2023/10/23	5	46.18	11	45.56	46.45	-6	13,146	-0.05%
2023/10/20	6	45.14	2	45.43	45.00	4	13,135	0.03%
2023/10/19	6	46.44	9	46.82	46.15	-3	13,074	-0.02%
2023/10/18	8.1	48.12	39.4	48.38	47.45	-31.3	13,062	-0.24%
2023/10/17	34.5	51.49	8	51.61	50.60	26.5	12,875	0.21%
2023/10/16	17	50.61	12	50.67	50.90	5	12,756	0.04%
2023/10/13	13	51.58	23.7	51.72	51.40	-10.7	12,606	-0.08%
2023/10/12	47.7	52.67	34	52.65	52.50	13.7	12,552	0.11%
2023/10/11	1	50.50	1	50.80	50.50	0	12,174	0.00%
2023/10/06	58.1	52.33	59	52.50	50.50	-0.9	12,164	-0.01%
2023/10/05	89	51.74	90	52.01	51.40	-1	12,084	-0.01%
2023/10/04	28	49.21	29.2	48.56	49.40	-1.2	11,750	-0.01%
2023/10/03	4.1	48.60	15	48.60	48.40	-10.9	11,819	-0.09%
2023/10/02	16	48.47	12	47.87	48.35	4	11,726	0.03%
2023/09/28	4	46.45	4	46.15	46.15	0	11,593	0.00%
2023/09/26	1	46.55	1	46.90	45.70	0	11,947	0.00%
2023/09/25	0.1	45.50	4	45.98	45.45	-4	11,981	-0.03%
2023/09/22	2	44.70	4	44.78	44.80	-2	11,945	-0.02%
2023/09/21	5	44.34	4	44.29	44.15	1	11,863	0.01%
2023/09/20	16	45.92	22	46.41	45.50	-6	11,793	-0.05%
2023/09/19	23	47.13	23	47.20	47.10	0	11,697	0.00%
2023/09/18	3	48.22	4.5	47.91	48.15	-1.5	11,557	-0.01%
2023/09/15	105.5	49.59	129.1	49.62	47.90	-23.6	11,441	-0.21%	大買/大賣/
2023/09/14	185.1	51.02	212.3	50.91	53.20	-27.2	10,444	-0.26%	大買/大賣/
2023/09/13	11	47.93	3	48.03	48.45	8	9,008	0.09%
2023/09/12	7	44.59	2	43.85	44.05	5	8,883	0.06%
2023/09/11	42	46.19	2	46.33	44.35	40	8,963	0.45%
2023/09/08	17	48.51	26	48.45	47.00	-9	8,913	-0.10%
2023/09/07	132	48.88	141.6	48.52	48.85	-9.5	8,574	-0.11%	大買/大賣/
2023/09/06	16.6	46.21	6	45.98	46.05	10.6	8,133	0.13%
2023/09/05	7	45.01	11	45.78	46.10	-4	8,182	-0.05%
2023/09/04	1	42.55	0	0.00	42.65	1	8,070	0.01%
2023/08/31	1	41.75	2	41.30	41.30	-1	8,506	-0.01%
2023/08/30	0	0.00	0	42.50	41.95	0	8,949	0.00%
2023/08/29	16	42.51	5	42.55	42.50	11	9,090	0.12%
2023/08/25	7	45.53	19.6	45.93	44.20	-12.6	9,257	-0.14%
2023/08/24	18.4	48.99	18	49.12	48.75	0.4	9,098	0.00%
2023/08/23	31	48.19	15	48.73	48.40	16	8,930	0.18%
2023/08/21	0	0.00	1	47.50	46.65	-1	8,570	-0.01%
2023/08/18	4	47.55	3.3	47.79	47.25	0.7	8,572	0.01%
2023/08/17	1.1	47.84	6	46.42	47.95	-4.9	8,534	-0.06%
2023/08/16	9.2	47.21	3	47.38	46.80	6.2	8,496	0.07%
2023/08/15	1	46.45	1	46.50	46.45	0	8,369	0.00%
2023/08/14	2	44.30	2	45.23	45.00	0	8,299	0.00%
2023/08/11	10	45.32	10	44.52	44.35	0	8,253	0.00%
2023/08/10	0	43.50	0	0.00	43.25	0	8,202	0.00%
2023/08/09	0	44.45	0	0.00	44.45	0	8,182	0.00%
2023/08/08	1	45.15	5.2	45.22	44.80	-4.2	8,170	-0.05%
2023/08/07	7	45.04	2	46.15	45.90	5	8,135	0.06%
2023/08/04	0	0.00	0	43.80	43.60	0	8,085	0.00%
2023/08/02	5	43.78	21	43.26	43.30	-16	8,081	-0.20%
2023/08/01	0	0.00	1	45.30	45.05	-1	8,016	-0.01%
2023/07/31	13	46.70	2	46.65	46.30	11	7,996	0.14%
2023/07/28	15	44.90	16	44.21	44.90	-1	7,866	-0.01%
2023/07/27	17	44.61	35	44.75	44.55	-18	7,851	-0.23%
2023/07/26	47	44.70	27.3	44.28	44.35	19.7	7,847	0.25%
2023/07/25	26	45.92	24	47.01	45.00	2	7,784	0.03%
2023/07/24	30.2	47.36	68	47.32	46.70	-37.8	7,761	-0.49%
2023/07/21	32.1	47.65	23	46.58	48.40	9.1	7,749	0.12%
2023/07/20	2	47.20	0.1	47.20	47.30	1.9	7,677	0.02%
2023/07/19	2.2	46.80	0	0.00	46.75	2.2	7,650	0.03%
2023/07/18	40	47.13	5	48.70	46.75	35	7,647	0.46%
2023/07/17	18	48.93	12	48.94	48.00	6	7,571	0.08%
2023/07/14	3	49.50	3	49.65	48.95	0	7,477	0.00%
2023/07/13	10	50.48	18	50.83	49.55	-8	7,511	-0.11%
2023/07/12	43	50.91	25.8	50.98	50.60	17.2	7,493	0.23%
2023/07/11	32.8	50.21	30	50.58	49.95	2.7	6,926	0.04%
2023/07/10	8	48.11	10	47.59	46.80	-2	6,432	-0.03%
2023/07/07	0	45.10	9.1	44.89	45.70	-9.1	6,192	-0.15%
2023/07/06	22	46.53	23	46.36	46.40	-1	6,143	-0.02%
2023/07/05	12.1	46.93	8	45.49	45.25	4.1	6,025	0.07%
2023/07/04	7	45.01	7	46.53	45.00	0	5,901	0.00%
2023/07/03	10	45.95	5	46.44	48.00	5	5,685	0.09%
2023/06/30	3	43.85	1	43.60	43.85	2	5,504	0.04%
2023/06/29	0	0.00	1	43.10	43.25	-1	5,494	-0.02%
2023/06/28	0	43.80	0	0.00	42.85	0	5,512	0.00%
2023/06/27	1	43.20	2.1	43.37	43.00	-1.1	5,512	-0.02%
2023/06/26	1	43.65	0.1	44.70	44.20	0.9	5,536	0.02%
2023/06/21	8	44.86	6.2	45.37	44.60	1.8	5,589	0.03%
2023/06/20	23	45.36	20	44.80	44.80	3	5,565	0.05%
2023/06/19	0	0.00	3.2	44.07	45.30	-3.2	5,572	-0.06%
2023/06/16	6.7	44.68	12.2	44.88	44.65	-5.6	5,603	-0.10%
2023/06/15	71.2	45.08	62.1	44.74	44.75	9.1	5,546	0.16%
2023/06/14	3.1	44.43	6	43.89	43.70	-2.9	5,482	-0.05%
2023/06/13	5	43.27	0	0.00	43.50	5	5,506	0.09%
2023/06/12	9	43.92	7.1	44.31	43.05	1.9	5,642	0.03%
2023/06/09	6.1	43.24	2	42.03	43.50	4.1	5,563	0.07%
2023/06/08	11	42.36	17.5	42.37	42.05	-6.5	5,471	-0.12%
2023/06/07	15.5	41.80	8.4	41.73	42.15	7	5,451	0.13%
2023/06/06	5	39.63	6.6	39.79	40.45	-1.6	5,737	-0.03%
2023/06/05	116.6	39.05	118	38.92	39.55	-1.4	5,784	-0.02%	大買/大賣/
2023/06/02	5	36.26	7	36.70	37.00	-2	5,625	-0.04%
2023/06/01	28	32.82	36	33.05	33.65	-8	5,633	-0.14%
2023/05/31	0	0.00	1	30.85	30.60	-1	5,317	-0.02%
2023/05/30	1	30.40	2	30.40	30.00	-1	5,256	-0.02%
2023/05/29	3	30.20	0	0.00	30.15	3	5,232	0.06%
2023/05/26	0	0.00	2	29.60	29.75	-2	5,183	-0.04%
2023/05/24	5	29.65	0	0.00	29.60	5	5,145	0.10%
2023/05/11	5	27.62	1	27.70	27.30	4	5,401	0.07%
2023/05/10	3	28.05	0	0.00	28.05	3	5,400	0.06%
2023/05/09	0	0.00	6	27.45	27.45	-6	5,397	-0.11%
2023/05/04	0	0.00	4	28.30	28.30	-4	5,442	-0.07%
2023/05/02	14	29.80	0	0.00	29.70	14	5,472	0.26%
2023/04/27	2	29.70	2	29.10	29.10	0	5,410	0.00%
2023/04/26	2	27.70	2	28.05	28.05	0	5,355	0.00%
2023/04/25	0	0.00	14	28.66	28.35	-14	5,324	-0.26%
2023/04/19	2	29.98	18	30.23	29.95	-16	5,285	-0.30%
2023/04/18	7	31.14	15	30.72	30.45	-8	5,220	-0.15%
2023/04/17	10	30.35	3	30.33	31.25	7	5,069	0.14%
2023/04/14	1	28.40	0	0.00	29.15	1	4,862	0.02%
2023/04/13	0	0.00	4	28.83	28.10	-4	4,808	-0.08%
2023/04/12	0	0.00	2	29.20	29.35	-2	4,745	-0.04%
2023/04/11	3	29.03	1	29.10	29.10	2	4,695	0.04%
2023/04/07	4	28.84	4	29.09	28.60	0	4,686	0.00%
2023/04/06	2	28.63	0	0.00	29.05	2	4,650	0.04%
2023/03/31	7	28.64	3	28.35	28.35	4	4,604	0.09%
2023/03/30	10	28.15	16	28.32	28.30	-6	4,605	-0.13%
2023/03/29	3	28.00	4	28.43	27.80	-1	4,613	-0.02%
2023/03/28	13	27.84	14	27.71	27.65	-1	4,640	-0.02%
2023/03/27	11	28.49	14	28.48	27.70	-3	4,648	-0.06%
2023/03/24	13	29.49	2	29.00	28.90	11	4,615	0.24%
2023/03/23	3	29.15	3	28.75	29.05	0	4,729	0.00%
2023/03/22	6	28.36	8	28.75	28.75	-2	4,862	-0.04%
2023/03/21	5	28.38	3	28.25	28.05	2	4,762	0.04%
2023/03/20	1	28.15	0	0.00	28.20	1	4,747	0.02%
2023/03/17	8	28.06	8	27.89	27.90	0	4,774	0.00%
2023/03/16	20	28.36	18	28.47	28.05	2	4,795	0.04%
2023/03/15	31	28.32	29	28.58	27.90	2	4,880	0.04%
2023/03/14	9	27.66	20	27.50	28.10	-11	4,904	-0.22%
2023/03/13	23	26.55	13	26.65	26.90	10	5,145	0.19%
2023/03/10	15	27.38	26	27.23	27.30	-11	5,340	-0.21%
2023/03/09	111	29.26	83.1	29.57	28.10	27.9	5,263	0.53%	大買/
2023/03/08	31	26.80	31	27.04	28.40	0	4,756	0.00%
2023/03/07	37.1	26.43	37	26.46	25.85	0.1	4,656	0.00%
2023/03/06	11	25.10	15	25.24	25.75	-4	4,875	-0.08%
2023/03/02	0	0.00	1	23.55	23.70	-1	4,890	-0.02%
2023/02/23	3	23.90	0	0.00	23.95	3	4,968	0.06%
2023/02/16	8	23.50	10	23.63	23.50	-2	4,936	-0.04%
2023/02/15	2	23.88	3	24.23	23.55	-1	4,930	-0.02%
2023/02/14	9	23.76	11	23.73	24.10	-2	4,843	-0.04%
2023/02/09	1	23.25	0	0.00	23.30	1	4,721	0.02%
2023/02/08	0	0.00	1	23.30	23.30	-1	4,711	-0.02%
2023/02/06	0	0.00	1	23.35	23.25	-1	4,693	-0.02%
2023/02/03	0	0.00	1	23.75	23.70	-1	4,662	-0.02%
2023/02/02	1	23.60	0	0.00	23.75	1	4,629	0.02%
2023/02/01	5	23.35	2	23.10	23.20	3	4,576	0.07%
2023/01/31	0	0.00	1	22.45	23.05	-1	4,529	-0.02%
2023/01/30	0	21.85	0	0.00	22.05	0	4,495	0.00%
2023/01/11	1	23.10	0	0.00	22.70	1	4,462	0.02%
2023/01/10	1	22.95	1	23.20	23.15	0	4,452	0.00%
2023/01/09	4	23.40	4	23.53	23.15	0	4,439	0.00%
2023/01/06	5	22.55	6.1	22.49	22.55	-1.1	4,388	-0.02%
2023/01/05	0	0.00	5	22.35	22.25	-5	4,403	-0.11%
2023/01/04	0	0.00	1	22.35	22.30	-1	4,389	-0.02%
2023/01/03	9	21.40	9	21.52	22.10	0	4,385	0.00%
2022/12/28	1	21.85	0	0.00	21.80	1	4,370	0.02%
2022/12/26	1	21.80	0	0.00	21.95	1	4,335	0.02%
2022/12/23	10	21.02	9	20.65	21.55	1	4,329	0.02%
2022/12/21	0	0.00	2	21.60	21.50	-2	4,337	-0.05%
2022/12/20	1	22.70	0	0.00	21.45	1	4,334	0.02%
2022/12/19	1	22.45	3	22.60	22.45	-2	4,302	-0.05%
2022/12/16	0	0.00	7	23.49	23.00	-7	4,272	-0.16%
2022/12/15	64	24.28	89	24.26	24.05	-25	4,229	-0.59%
2022/12/14	49	24.11	12	24.38	24.40	37	4,023	0.92%
2022/12/12	0	0.00	1	22.30	22.25	-1	3,771	-0.03%
2022/12/09	11	24.01	11	23.55	23.25	0	3,713	0.00%
2022/12/08	17	23.63	17	23.57	23.70	0	3,641	0.00%
2022/12/07	4	24.58	5	25.12	23.45	-1	3,550	-0.03%
2022/12/06	8	25.65	36	25.84	25.55	-28	3,347	-0.84%
2022/12/05	28	25.48	4	25.61	25.80	24	3,106	0.77%
2022/12/02	35	23.55	36	23.53	24.10	-1	2,790	-0.04%
2022/12/01	6	22.35	0	0.00	22.35	6	2,547	0.24%
2022/11/30	3	22.45	20	22.18	22.35	-17	2,519	-0.67%
2022/11/29	22	22.48	5	22.46	22.65	17	2,491	0.68%
2022/11/28	248	22.08	238	22.15	22.85	10	2,309	0.43%	大買/大賣/
2022/11/25	15	20.32	9	20.64	21.05	6	1,729	0.35%
2022/11/24	4	19.15	0	0.00	19.15	4	1,585	0.25%
2022/11/21	3	19.00	4	19.43	18.80	-1	1,461	-0.07%
2022/11/18	0	0.00	5	19.45	19.90	-5	1,412	-0.35%
2022/11/17	0	0.00	5	19.35	19.25	-5	1,372	-0.36%
2022/11/16	0	0.00	1	19.10	19.00	-1	1,360	-0.07%
2022/11/15	9	19.06	1	18.75	19.00	8	1,353	0.59%
2022/11/10	4	18.78	2	18.85	18.35	2	1,327	0.15%
2022/11/09	2	18.60	0	0.00	18.60	2	1,307	0.15%
2022/11/02	0	0.00	5	17.50	17.70	-5	1,432	-0.35%
2022/11/01	5	17.05	0	0.00	17.20	5	1,430	0.35%
2022/10/21	0	16.80	0	0.00	16.25	0	1,489	0.00%
2022/10/19	0	0.00	2	17.30	17.00	-2	1,479	-0.14%
2022/10/14	0	17.40	0	0.00	17.00	0	1,473	0.00%
2022/10/12	0	0.00	0	17.70	17.80	0	1,440	0.00%
2022/09/29	0	0.00	4	18.73	18.20	-4	1,473	-0.27%
2022/09/28	5	18.39	1	18.45	18.10	4	1,471	0.27%
2022/09/27	0	0.00	2	19.45	19.45	-2	1,460	-0.14%
2022/09/26	2	19.30	1	19.40	18.85	1	1,475	0.07%
2022/09/23	1	20.40	0	0.00	20.35	1	1,501	0.07%
2022/09/22	1	20.30	1	20.50	20.30	0	1,511	0.00%
2022/09/21	2	20.80	2	20.80	20.75	0	1,496	0.00%
2022/09/08	1	21.80	2	21.40	21.70	-1	1,564	-0.06%
2022/09/07	2	21.60	1	21.75	21.00	1	1,518	0.07%
2022/09/06	0	0.00	4	22.15	22.00	-4	1,492	-0.27%
2022/09/05	4	22.00	2	22.85	21.95	2	1,447	0.14%
2022/09/01	2	24.50	0	0.00	24.15	2	1,395	0.14%
2022/08/30	0	0.00	2	24.85	24.70	-2	1,371	-0.15%
2022/08/22	0	0.00	1	26.25	25.95	-1	1,362	-0.07%
2022/08/15	18	26.14	39	26.52	27.10	-21	1,460	-1.44%
2022/08/12	28	26.15	13	26.30	25.95	15	1,390	1.08%
2022/08/10	7	25.18	0	0.00	25.15	7	1,319	0.53%
2022/08/08	0	0.00	1	24.80	24.90	-1	1,343	-0.07%
2022/08/05	1	26.05	0	0.00	25.40	1	1,353	0.07%
2022/08/02	0	0.00	1	26.00	25.50	-1	1,365	-0.07%
2022/07/29	2	27.15	0	0.00	26.85	2	1,380	0.14%
2022/07/21	1	28.65	2	28.30	28.70	-1	1,471	-0.07%
2022/07/20	0	0.00	9	28.06	27.85	-9	1,476	-0.61%
2022/07/19	0	0.00	2	27.80	27.75	-2	1,500	-0.13%
2022/07/14	1	25.40	1	25.80	26.55	0	1,550	0.00%
2022/07/13	0	0.00	5	25.99	25.55	-5	1,550	-0.32%
2022/07/12	6	24.88	1	25.20	24.50	5	1,546	0.32%
2022/07/11	1	26.75	2	26.63	26.30	-1	1,542	-0.06%
2022/07/08	2	26.45	2	26.40	26.10	0	1,546	0.00%
2022/07/07	6	25.32	4	25.25	26.00	2	1,544	0.13%
2022/07/06	2	25.30	3	25.83	25.25	-1	1,551	-0.06%
2022/07/05	3	26.30	3	26.75	26.75	0	1,585	0.00%
2022/07/04	1	26.60	6	26.18	26.35	-5	1,581	-0.32%
2022/07/01	7	27.37	2	26.68	25.30	5	1,579	0.32%
2022/06/30	0	0.00	10	28.10	28.00	-10	1,543	-0.65%
2022/06/29	5	29.76	5	29.90	29.90	0	1,552	0.00%
2022/06/28	3	30.72	0	0.00	30.35	3	1,583	0.19%
2022/06/27	0	0.00	3	31.08	31.40	-3	1,622	-0.18%
2022/06/24	2	30.45	4	30.38	30.10	-2	1,719	-0.12%
2022/06/23	8	29.56	0	0.00	29.60	8	1,822	0.44%
2022/06/22	4	30.15	2	29.80	29.80	2	1,948	0.10%
2022/06/21	0	0.00	10	30.74	31.55	-10	1,961	-0.51%
2022/06/20	1	30.15	0	0.00	29.50	1	1,962	0.05%
2022/06/17	2	32.20	0	0.00	31.85	2	1,952	0.10%
2022/06/16	0	0.00	1	33.00	32.90	-1	1,942	-0.05%
2022/06/13	3	35.40	2	35.55	35.40	1	1,997	0.05%
2022/06/07	2	37.70	0	0.00	37.55	2	2,082	0.10%
2022/06/01	0	0.00	2	38.55	38.60	-2	2,200	-0.09%
2022/05/30	0	0.00	1	38.70	38.60	-1	2,208	-0.05%
2022/05/27	0	0.00	2	38.10	37.95	-2	2,206	-0.09%
2022/05/26	0	0.00	5	37.70	37.45	-5	2,213	-0.23%
2022/05/25	6	38.33	5	38.50	38.00	1	2,221	0.05%
2022/05/24	3	38.73	1	38.55	37.70	2	2,219	0.09%
2022/05/17	0	0.00	2	36.85	36.85	-2	2,225	-0.09%
2022/05/16	1	35.95	1	35.80	35.70	0	2,232	0.00%
2022/05/10	0	0.00	17	33.32	35.75	-17	2,275	-0.75%
2022/05/09	5	36.12	3	36.05	34.85	2	2,276	0.09%
2022/05/05	5	38.05	1	37.75	38.15	4	2,281	0.18%
2022/05/04	1	36.70	0	0.00	36.95	1	2,287	0.04%
2022/04/28	5	37.80	1	38.15	37.05	4	2,339	0.17%
2022/04/27	1	37.75	0	0.00	37.15	1	2,331	0.04%
2022/04/26	0	0.00	5	39.13	39.50	-5	2,317	-0.22%
2022/04/25	1	39.55	0	0.00	39.45	1	2,413	0.04%
2022/04/19	5	42.25	0	0.00	42.05	5	2,454	0.20%
2022/04/14	0	0.00	2	42.60	43.10	-2	2,561	-0.08%
2022/04/07	5	44.50	0	0.00	44.20	5	2,673	0.19%
2022/04/01	1	45.80	1	45.80	46.20	0	2,681	0.00%
2022/03/31	1	47.15	0	0.00	47.00	1	2,665	0.04%
2022/03/30	17	48.00	17	48.15	48.00	0	2,660	0.00%
2022/03/29	8	49.83	7	50.96	48.70	1	2,684	0.04%
2022/03/28	4	49.96	4.5	49.92	49.65	-0.5	2,631	-0.02%
2022/03/25	10	49.11	18	49.16	49.00	-8	2,538	-0.32%
2022/03/24	2	46.05	2	46.15	46.30	0	2,407	0.00%
2022/03/23	0	0.00	5	45.00	46.00	-5	2,424	-0.21%
2022/03/22	1	44.00	0	0.00	45.00	1	2,454	0.04%
2022/03/16	0	0.00	1	40.45	39.10	-1	2,546	-0.04%
2022/03/15	2	39.95	2	40.18	39.10	0	2,590	0.00%
2022/03/14	2	41.30	3	41.90	41.25	-1	2,643	-0.04%
2022/03/11	4	40.96	3	40.93	40.80	1	2,692	0.04%
2022/03/10	7	42.21	0	0.00	42.10	7	2,731	0.26%
2022/03/08	1	41.10	2	41.25	41.25	-1	2,815	-0.04%
2022/03/07	1	44.40	0	0.00	44.40	1	2,808	0.04%
2022/03/04	0	0.00	4	46.39	46.15	-4	2,884	-0.14%
2022/03/01	5	46.04	0	0.00	46.40	5	3,294	0.15%
2022/02/25	1	45.20	5	45.80	45.20	-4	3,402	-0.12%
2022/02/24	12	45.32	9	45.42	45.00	3	3,787	0.08%
2022/02/22	1	46.20	0	0.00	46.05	1	4,607	0.02%
2022/02/18	0	0.00	2	47.25	47.80	-2	5,078	-0.04%
2022/02/16	0	0.00	5	47.70	47.90	-5	5,920	-0.08%
2022/02/14	0.5	46.65	0	0.00	46.50	0.5	6,516	0.01%
2022/02/10	0	0.00	1	48.20	47.75	-1	6,893	-0.01%
2022/02/09	0	0.00	1	46.65	47.15	-1	7,135	-0.01%
2022/02/08	1	46.40	0	0.00	47.00	1	7,423	0.01%
2022/01/26	2	43.20	0	0.00	42.95	2	8,912	0.02%
2022/01/24	3	43.70	4	43.35	43.65	-1	11,406	-0.01%
2022/01/20	2	45.60	0	0.00	45.80	2	12,072	0.02%
2022/01/19	1	45.85	0	0.00	45.90	1	12,400	0.01%
2022/01/18	5	47.10	1	47.95	46.85	4	13,387	0.03%
2022/01/17	2	45.08	2	45.40	45.85	0	13,782	0.00%
2022/01/14	0.1	44.45	0	0.00	44.65	0.1	13,868	0.00%
2022/01/13	2.1	45.68	0	0.00	45.65	2.1	14,067	0.01%
2022/01/12	0	0.00	0.2	46.35	46.65	-0.2	14,345	0.00%
2022/01/11	2.1	46.63	0	0.00	46.00	2.1	14,429	0.01%
2022/01/07	2	47.18	0	0.00	47.55	2	14,632	0.01%
2022/01/06	2	49.00	0	0.00	48.95	2	14,697	0.01%
2022/01/05	4.7	48.59	8	48.63	48.70	-3.3	14,821	-0.02%
2022/01/04	2	50.40	0	0.00	50.30	2	14,886	0.01%
2021/12/28	0.4	51.37	5	51.10	50.90	-4.6	16,526	-0.03%
2021/12/27	5.2	51.61	0	0.00	51.50	5.2	17,043	0.03%
2021/12/24	1	52.10	3	52.93	52.10	-2	17,408	-0.01%
2021/12/23	4.2	53.19	6	52.78	52.40	-1.8	17,893	-0.01%
2021/12/22	5	52.58	0	0.00	52.10	5	18,630	0.03%
2021/12/20	2.1	50.72	1	51.20	51.00	1.1	19,724	0.01%
2021/12/17	2	51.50	1	51.30	50.90	1	21,168	0.00%
2021/12/14	1.1	50.17	0	0.00	50.10	1.1	22,782	0.00%
2021/12/13	1	51.30	0	0.00	51.70	1	22,811	0.00%
2021/12/10	2	51.80	4	51.23	51.30	-2	22,949	-0.01%
2021/12/08	2	52.75	4	52.98	53.40	-2	23,133	-0.01%
2021/12/07	2	53.55	5	53.74	52.50	-3	23,252	-0.01%
2021/12/06	8	53.21	5	53.48	53.10	3	23,364	0.01%
2021/12/03	3	53.90	3	54.40	53.50	0	23,465	0.00%
2021/12/02	2	55.00	1	54.40	53.60	1	23,706	0.00%
2021/12/01	1	55.20	2	55.00	55.10	-1	23,928	0.00%
2021/11/30	10	54.55	8	54.80	55.30	2	24,175	0.01%
2021/11/29	16	53.08	14	52.94	53.60	2	24,657	0.01%
2021/11/26	4	54.13	2	55.30	53.80	2	24,870	0.01%
2021/11/25	7	56.51	7	57.17	56.20	0	24,760	0.00%
2021/11/24	8	56.33	8	56.61	56.80	0	24,759	0.00%
2021/11/23	27	57.36	21	57.68	56.40	6	24,817	0.02%
2021/11/22	31	60.45	16	60.86	59.60	15	24,868	0.06%
2021/11/19	53	61.39	41	61.07	60.20	12	24,827	0.05%
2021/11/18	4	59.90	14	60.24	59.30	-10	24,589	-0.04%
2021/11/17	3	58.93	13	59.49	58.60	-10	24,578	-0.04%
2021/11/16	59	58.90	55	59.39	58.80	4	24,588	0.02%
2021/11/15	44	61.26	49	61.65	61.80	-5	24,414	-0.02%
2021/11/12	21	60.47	14	59.51	60.80	7	24,365	0.03%
2021/11/11	56	58.31	44	58.56	58.00	12	24,273	0.05%
2021/11/10	4	58.08	18	58.11	58.40	-14	24,343	-0.06%
2021/11/09	44	57.12	58	56.97	57.50	-14	24,389	-0.06%
2021/11/08	49	55.87	18	56.41	55.70	31	24,335	0.13%
2021/11/05	14	57.67	30	58.65	57.80	-16	24,396	-0.07%
2021/11/04	103	59.38	80	59.39	58.70	23	24,348	0.09%	大買/
2021/11/03	223	59.09	226	60.40	58.20	-3	24,148	-0.01%	大買/大賣/
2021/11/02	220.1	63.76	210	63.85	62.50	10.1	23,675	0.04%	大買/大賣/
2021/11/01	58	61.52	57	61.64	61.40	1	22,901	0.00%
2021/10/29	11	58.95	20	59.48	58.70	-9	22,156	-0.04%
2021/10/28	9	59.20	21	59.66	58.70	-12	21,910	-0.05%
2021/10/27	29	58.71	31.3	58.61	59.70	-2.3	21,861	-0.01%
2021/10/26	97	60.01	92	60.18	58.10	5	21,882	0.02%
2021/10/25	48	56.52	41.1	56.15	57.40	6.9	21,025	0.03%
2021/10/22	9	53.56	7	53.61	53.40	2	20,911	0.01%
2021/10/21	28	53.95	29	54.29	53.60	-1	21,020	0.00%
2021/10/20	7.1	54.04	13	52.79	54.50	-5.9	20,992	-0.03%
2021/10/19	4	51.80	30	52.17	51.90	-26	20,855	-0.12%
2021/10/18	18	51.37	94	51.00	51.10	-76	20,912	-0.36%
2021/10/15	13	51.12	43	50.71	50.30	-30	20,953	-0.14%
2021/10/14	45	50.76	48	50.10	50.10	-3	21,068	-0.01%
2021/10/13	17	50.08	15	50.97	49.45	2	21,130	0.01%
2021/10/12	23	51.56	20	51.55	51.10	3	21,083	0.01%
2021/10/08	46	54.78	40	54.51	52.80	6	21,045	0.03%
2021/10/07	21	54.17	28	54.36	53.50	-7	20,967	-0.03%
2021/10/06	120	52.55	108	53.14	52.60	12	20,756	0.06%	大買/大賣/
2021/10/05	120.2	51.26	124	51.74	53.60	-3.8	20,332	-0.02%	大買/大賣/
2021/10/04	84	50.86	77	52.68	50.30	7	20,086	0.03%
2021/10/01	75	55.79	73	56.05	55.70	2	20,659	0.01%
2021/09/30	34	56.76	41	56.64	58.20	-7	21,402	-0.03%
2021/09/29	41	56.65	35	56.89	55.20	6	21,860	0.03%
2021/09/28	53.5	61.21	52	61.41	61.30	1.5	21,226	0.01%
2021/09/27	13	62.99	22	62.91	62.50	-9	21,293	-0.04%
2021/09/24	244	62.97	237	62.83	62.30	7	21,791	0.03%	大買/大賣/
2021/09/23	150	57.86	162.2	58.19	59.90	-12.2	20,982	-0.06%	大買/大賣/
2021/09/22	32	54.95	37	54.92	54.60	-5	20,452	-0.02%
2021/09/17	221	55.07	215	55.10	55.40	6	20,469	0.03%	大買/大賣/
2021/09/16	0	0.00	11	51.50	51.60	-11	20,761	-0.05%
2021/09/15	22	51.15	10	52.60	50.60	12	21,059	0.06%
2021/09/14	8	52.89	12	53.21	52.60	-4	20,981	-0.02%
2021/09/13	22	52.15	21	52.22	51.80	1	20,854	0.00%
2021/09/10	11	51.62	19.4	52.06	53.40	-8.4	20,861	-0.04%
2021/09/09	5	50.78	17	50.89	52.00	-12	20,816	-0.06%
2021/09/08	2	49.45	12	49.22	48.30	-10	20,961	-0.05%
2021/09/07	29	50.63	16	51.33	50.00	13	21,190	0.06%
2021/09/06	34	54.98	28	55.31	53.50	6	20,995	0.03%
2021/09/03	78	53.80	108	54.28	54.50	-30	20,735	-0.14%	大賣/
2021/09/02	109	54.69	77	54.39	54.70	32	20,507	0.16%	大買/
2021/09/01	40	52.18	30	52.58	53.00	10	20,116	0.05%
2021/08/31	4	50.10	0	0.00	49.90	4	20,067	0.02%
2021/08/30	4	51.15	2	51.60	50.80	2	20,205	0.01%
2021/08/27	2	51.10	0	0.00	50.20	2	20,149	0.01%
2021/08/26	52.1	51.94	75.1	52.39	51.60	-23	20,011	-0.11%
2021/08/25	41	50.26	23	49.90	49.75	18	19,622	0.09%
2021/08/24	32	49.51	37	49.77	49.25	-5	19,477	-0.03%
2021/08/23	19	48.68	9	48.92	48.90	10	19,178	0.05%
2021/08/20	57	45.93	53	46.01	46.30	4	19,008	0.02%
2021/08/19	22	47.40	19	47.76	46.25	3	18,794	0.02%
2021/08/18	83	46.14	100	45.28	47.30	-17	18,633	-0.09%
2021/08/17	16	49.21	1.1	48.47	45.00	14.9	18,289	0.08%
2021/08/16	10	48.13	21	49.14	50.00	-11	18,011	-0.06%
2021/08/13	8	51.05	7	51.19	49.50	1	17,770	0.01%
2021/08/12	16	53.38	3	53.67	52.00	13	17,591	0.07%
2021/08/11	28	53.98	31	54.33	52.90	-3	17,448	-0.02%
2021/08/10	14.2	56.75	66	57.07	55.20	-51.8	17,179	-0.30%
2021/08/09	21	61.66	29	60.04	59.40	-8	17,027	-0.05%
2021/08/06	119	63.35	97	63.43	62.50	22	16,781	0.13%	大買/
2021/08/05	167	64.30	102	63.91	65.60	65	16,313	0.40%	大買/大賣/
2021/08/04	22	59.52	3	60.43	59.70	19	15,609	0.12%
2021/08/03	25	58.85	13	60.04	59.80	12	15,524	0.08%
2021/08/02	10	57.06	14	57.78	58.50	-4	15,398	-0.03%
2021/07/30	91	58.21	92	58.77	56.40	-1	15,263	-0.01%
2021/07/29	8	56.01	1	57.80	55.60	7	14,977	0.05%
2021/07/28	65	52.12	54	54.12	56.60	11	14,856	0.07%
2021/07/27	50	57.44	33	58.02	55.50	17	14,571	0.12%
2021/07/26	18	60.03	17	60.58	60.00	1	14,429	0.01%
2021/07/23	4	62.68	3	63.20	62.60	1	14,302	0.01%
2021/07/22	1	64.00	1.1	61.80	64.50	-0.1	14,282	0.00%
2021/07/21	7	60.44	1	58.20	60.10	6	14,157	0.04%
2021/07/20	1	61.00	60	63.59	61.40	-59	14,092	-0.42%
2021/07/19	6	58.18	15	59.04	59.20	-9	13,972	-0.06%
2021/07/16	0	0.00	3	53.37	53.90	-3	13,968	-0.02%
2021/07/15	11	52.68	1	52.60	51.80	10	13,998	0.07%
2021/07/14	48.1	48.34	0	0.00	50.70	48.1	14,122	0.34%
2021/07/13	13	50.14	3	50.93	50.00	10	14,137	0.07%
2021/07/12	4	53.32	3	52.10	53.30	1	14,242	0.01%
2021/07/09	4	51.90	85	50.59	51.60	-81	14,258	-0.57%
2021/07/08	200	53.16	206	53.19	53.00	-6	14,281	-0.04%	大買/大賣/
2021/07/07	45	50.76	44	51.40	53.00	1	13,412	0.01%
2021/07/06	185	49.68	172	49.41	48.25	13	12,694	0.10%	大買/大賣/
2021/07/05	3	47.75	4	48.05	48.05	-1	12,046	-0.01%
2021/07/02	16	42.06	53	43.43	43.70	-37	12,037	-0.31%
2021/07/01	126	41.98	127	42.44	39.75	-1	11,642	-0.01%	大買/大賣/
2021/06/30	21	38.23	48	39.08	40.30	-27	10,936	-0.25%
2021/06/29	30	36.98	34	37.10	36.65	-4	10,814	-0.04%
2021/06/28	86	36.36	23	36.37	36.95	63	11,120	0.57%
2021/06/25	42	36.15	66	35.75	35.35	-24	11,036	-0.22%
2021/06/24	32	34.20	6	34.21	34.70	26	10,360	0.25%
2021/06/23	14	31.72	9	32.41	32.20	5	10,318	0.05%
2021/06/22	10	31.56	2	31.73	31.40	8	11,350	0.07%
2021/06/21	11	32.55	21	32.74	31.90	-10	11,698	-0.09%
2021/06/18	21	32.53	1	32.70	32.50	20	11,948	0.17%
2021/06/17	78	32.95	24.2	33.44	33.05	53.8	12,088	0.45%
2021/06/16	3.2	31.83	3	32.30	32.95	0.2	12,030	0.00%
2021/06/15	9	30.24	9	30.53	31.00	0	11,905	0.00%
2021/06/11	1	29.30	0	0.00	29.15	1	12,219	0.01%
2021/06/09	4	30.28	1	31.10	29.95	3	14,443	0.02%
2021/06/08	5	30.93	4	30.88	30.50	1	15,627	0.01%
2021/06/07	0	0.00	3	30.45	31.45	-3	16,500	-0.02%
2021/06/04	1	28.65	4	28.76	28.60	-3	16,790	-0.02%
2021/06/03	1	29.95	5	29.60	29.35	-4	16,808	-0.02%
2021/06/02	1	30.65	0	0.00	29.70	1	16,821	0.01%
2021/06/01	5	29.90	3	29.85	30.00	2	16,797	0.01%
2021/05/31	4	29.31	1	29.35	29.05	3	16,755	0.02%
2021/05/26	0	0.00	2	29.03	28.40	-2	16,963	-0.01%
2021/05/25	8	28.86	3	28.55	28.50	5	17,061	0.03%
2021/05/24	0	0.00	2	28.15	28.55	-2	17,164	-0.01%
2021/05/21	0	0.00	2	27.00	27.30	-2	17,607	-0.01%
2021/05/20	1	27.00	0	0.00	25.90	1	18,013	0.01%
2021/05/18	0	0.00	1	25.30	26.55	-1	18,172	-0.01%
2021/05/17	2	25.50	0	0.00	24.40	2	18,327	0.01%
2021/05/14	1	26.20	1	27.10	25.55	0	18,338	0.00%
2021/05/13	1	25.30	0	0.00	26.05	1	18,517	0.01%
2021/05/12	0	0.00	4	25.73	25.85	-4	18,543	-0.02%
2021/05/11	0	0.00	2	28.58	28.40	-2	18,444	-0.01%
2021/05/10	1	31.70	1	32.10	30.55	0	18,393	0.00%
2021/05/07	2	32.03	0	0.00	32.40	2	18,340	0.01%
2021/05/06	0	0.00	1	30.50	31.80	-1	18,274	-0.01%
2021/05/05	0	0.00	51	30.57	29.95	-51	18,215	-0.28%
2021/05/04	52	29.83	18	30.31	29.85	34	18,212	0.19%
2021/05/03	2	32.45	2	32.10	31.55	0	18,145	0.00%
2021/04/28	5	34.89	1	34.90	34.90	4	18,061	0.02%
2021/04/27	6	33.65	2	33.60	33.20	4	17,984	0.02%
2021/04/26	6	33.37	0	0.00	33.75	6	18,016	0.03%
2021/04/23	0	0.00	2	32.83	32.60	-2	18,007	-0.01%
2021/04/22	2	32.85	7	32.12	31.40	-5	18,034	-0.03%
2021/04/21	3	33.95	3	34.00	33.75	0	17,875	0.00%
2021/04/20	13	34.06	16	33.28	34.55	-3	17,801	-0.02%
2021/04/19	0	0.00	3	36.10	35.10	-3	17,680	-0.02%
2021/04/16	6	36.73	6.2	36.92	36.50	-0.2	17,648	0.00%
2021/04/15	20	35.73	10.8	35.94	35.95	9.2	18,360	0.05%
2021/04/14	47	34.69	226	35.46	35.00	-179	18,236	-0.98%	大賣/鉅額交易
2021/04/13	10	37.25	1	36.80	37.55	9	18,071	0.05%
2021/04/12	61	37.45	4	36.74	37.85	57	17,918	0.32%
2021/04/09	1	35.50	11	35.53	35.55	-10	17,788	-0.06%
2021/04/08	18	34.33	16	34.72	34.25	2	17,546	0.01%
2021/04/07	19	34.32	15	33.90	34.15	4	17,445	0.02%
2021/04/06	5	33.25	2	34.55	34.00	3	17,242	0.02%
2021/04/01	29	32.79	266	32.46	31.85	-237	16,969	-1.40%	大賣/鉅額交易
2021/03/31	92	31.71	25	31.93	32.35	67	16,570	0.40%
2021/03/30	2	29.55	2	29.90	29.60	0	16,070	0.00%
2021/03/29	2	28.70	5	28.76	28.70	-3	15,844	-0.02%
2021/03/26	9	28.49	6	28.58	28.50	3	15,839	0.02%
2021/03/25	227	30.49	46	29.77	28.70	181	15,675	1.15%	大買/鉅額交易
2021/03/24	5	28.55	0	0.00	28.30	5	15,005	0.03%
2021/03/23	1	27.50	5	28.21	27.95	-4	14,736	-0.03%
2021/03/22	1	27.45	0	0.00	27.40	1	14,446	0.01%
2021/03/19	2	27.45	3	27.50	27.45	-1	14,303	-0.01%
2021/03/18	6	27.27	3	27.42	27.50	3	14,235	0.02%
2021/03/17	35	27.73	32	27.26	27.05	3	14,060	0.02%
2021/03/16	158	27.25	149	27.52	27.55	9	13,801	0.07%	大買/大賣/
2021/03/15	117	26.90	115	26.99	27.70	2	12,662	0.02%	大買/大賣/
2021/03/12	176	24.69	172.1	24.89	25.20	3.9	11,851	0.03%	大買/大賣/
2021/03/11	33	22.51	42	22.82	24.35	-9	10,732	-0.08%
2021/03/10	0	21.70	4	21.99	22.15	-4	9,881	-0.04%
2021/03/05	3	20.12	3	19.97	20.00	0	10,311	0.00%
2021/03/04	10	20.10	3	20.80	20.10	7	10,780	0.06%
2021/03/03	13	20.71	2	20.60	20.70	11	11,550	0.10%
2021/03/02	42	20.98	11	20.95	21.00	31	11,900	0.26%
2021/02/26	52	21.22	1	20.20	21.20	51	11,992	0.43%
2021/02/25	12	21.44	16	21.00	20.60	-4	12,073	-0.03%
2021/02/24	29	21.79	28	21.64	21.50	1	12,381	0.01%
2021/02/23	31	22.83	9.1	22.58	22.20	21.9	12,424	0.18%
2021/02/22	5.1	21.79	2	21.80	22.40	3.1	12,486	0.02%
2021/02/19	5	20.00	1	20.05	20.40	4	13,313	0.03%
2021/02/18	1	19.60	0	0.00	20.00	1	13,953	0.01%
2021/02/17	21	19.39	1	20.05	19.75	20	14,011	0.14%
2021/02/05	3	18.98	3	18.92	18.90	0	13,864	0.00%
2021/02/04	0	0.00	1	19.05	19.35	-1	13,918	-0.01%
2021/02/03	2	18.65	1	18.85	18.25	1	13,710	0.01%
2021/02/02	0	0.00	2	17.80	17.65	-2	13,646	-0.01%
2021/02/01	0	0.00	5	16.30	17.50	-5	13,662	-0.04%
2021/01/27	1	17.80	0	0.00	17.75	1	14,091	0.01%
2021/01/25	0	0.00	1	17.80	18.15	-1	14,324	-0.01%
2021/01/20	1	17.60	0	0.00	17.20	1	14,370	0.01%
2021/01/19	0	0.00	1	18.58	18.20	-1	14,335	-0.01%
2021/01/15	3	18.12	5	17.72	18.35	-2	14,286	-0.01%
2021/01/14	0	0.00	1	19.00	18.80	-1	14,191	-0.01%
2021/01/13	2	18.88	1	19.30	18.90	1	14,323	0.01%
2021/01/12	1	19.00	1	19.55	18.95	0	14,686	0.00%
2021/01/08	23	21.28	21	20.91	19.75	2	14,775	0.01%
2021/01/05	2	19.93	0	0.00	19.65	2	14,601	0.01%
2021/01/04	0	0.00	2	20.15	20.10	-2	14,571	-0.01%
2020/12/31	3	19.00	0	0.00	19.40	3	14,458	0.02%
2020/12/30	1	19.50	1	19.30	19.25	0	14,625	0.00%
2020/12/28	1	19.60	2	19.70	19.60	-1	14,801	-0.01%
2020/12/25	2	19.90	0	0.00	19.90	2	14,744	0.01%
2020/12/24	0	0.00	1	19.55	19.40	-1	14,647	-0.01%
2020/12/23	1	19.25	0	0.00	19.15	1	14,612	0.01%
2020/12/22	12	20.12	17	20.13	19.30	-5	14,605	-0.03%
2020/12/21	20	20.06	17	20.07	20.00	3	14,484	0.02%
2020/12/18	6	20.37	1	20.60	20.35	5	14,395	0.03%
2020/12/17	1	18.95	2	19.50	19.45	-1	14,072	-0.01%
2020/12/16	0	0.00	1	19.25	18.90	-1	14,550	-0.01%
2020/12/15	13	18.98	6	18.65	18.85	7	14,743	0.05%
2020/12/14	8	19.03	2	19.48	19.65	6	14,729	0.04%
2020/12/11	0	0.00	2	18.25	18.30	-2	14,747	-0.01%
2020/12/10	0	0.00	10	18.60	18.70	-10	14,779	-0.07%
2020/12/09	2	19.25	0	0.00	19.20	2	14,863	0.01%
2020/12/08	0	0.00	3	19.63	19.65	-3	14,653	-0.02%
2020/12/07	2	19.38	1	19.90	19.55	1	14,558	0.01%
2020/12/04	5	20.45	7	20.81	19.90	-2	14,340	-0.01%
2020/12/03	3	21.55	2	21.45	20.75	1	14,097	0.01%
2020/12/02	3	19.68	3	19.97	20.10	0	13,914	0.00%
2020/12/01	0	0.00	2	20.20	20.00	-2	13,852	-0.01%
2020/11/30	6	19.87	2	19.38	19.75	4	13,518	0.03%
2020/11/27	9	18.80	3	18.88	18.90	6	13,076	0.05%
2020/11/26	0	0.00	7	18.51	18.55	-7	12,389	-0.06%
2020/11/25	1	16.75	8	17.24	16.90	-7	12,112	-0.06%
2020/11/24	12	16.88	38	16.88	17.00	-26	11,888	-0.22%
2020/11/23	2	17.70	12	17.45	17.25	-10	11,640	-0.09%
2020/11/20	16	16.47	15	16.70	16.20	1	11,157	0.01%
2020/11/19	45	16.73	5.1	16.65	16.75	40	10,942	0.37%
2020/11/18	72	16.40	58	16.69	16.70	14	10,397	0.13%
2020/11/17	7	15.56	16	15.67	15.65	-9	9,132	-0.10%
2020/11/16	5	14.30	1	14.00	14.30	4	8,379	0.05%
2020/11/12	4	13.53	5	13.61	13.55	-1	8,185	-0.01%
2020/11/06	3	13.58	1	13.80	13.15	2	7,886	0.03%
2020/11/05	6	14.12	1	14.10	13.95	5	7,722	0.06%
2020/11/04	2	13.78	2	13.98	14.20	0	7,633	0.00%
2020/11/03	1	13.75	14	14.06	13.75	-13	7,450	-0.17%
2020/11/02	1	12.95	2	13.05	12.90	-1	7,209	-0.01%
2020/10/30	0	0.00	10	13.30	13.10	-10	7,170	-0.14%
2020/10/29	2	13.25	1	13.30	13.35	1	7,138	0.01%
2020/10/28	0	0.00	1	13.80	13.50	-1	7,084	-0.01%
2020/10/27	10	13.80	0	0.00	13.70	10	7,000	0.14%
2020/10/23	0	0.00	1	13.80	13.85	-1	6,899	-0.01%
2020/10/22	1	13.50	0	0.00	13.60	1	6,840	0.01%
2020/10/21	1	13.90	0	0.00	13.85	1	6,769	0.01%
2020/10/20	5	14.02	6	13.96	13.70	-1	6,592	-0.02%
2020/10/16	13	13.42	4	13.24	13.25	9	6,093	0.15%
2020/10/15	13	13.60	7	13.69	14.05	6	5,942	0.10%
2020/10/14	4	12.76	1	12.80	12.85	3	5,396	0.06%
2020/10/13	0	0.00	1	12.00	11.80	-1	4,981	-0.02%
2020/10/08	0	0.00	1	12.40	12.40	-1	4,891	-0.02%
2020/10/07	2	12.10	0.1	12.40	12.10	1.9	4,769	0.04%
2020/10/06	1	12.45	1	12.30	12.50	0	4,555	0.00%
2020/09/24	0	0.00	10	11.57	11.30	-10	4,288	-0.23%
2020/09/23	1	11.65	4	11.60	11.80	-3	4,209	-0.07%
2020/09/22	3	11.90	8	11.60	11.75	-5	4,121	-0.12%
2020/09/21	9	12.48	0	0.00	12.15	9	3,978	0.23%
2020/09/18	10	12.74	2	12.90	12.90	8	3,344	0.24%
2020/09/16	2	11.15	1	11.95	11.95	1	2,916	0.03%
2020/09/15	0	0.00	10	11.44	10.90	-10	2,691	-0.37%
2020/09/14	10	12.10	1	12.50	11.60	9	2,568	0.35%
2020/09/08	0	0.00	49	11.55	11.70	-49	2,188	-2.24%
2020/09/07	49	12.37	2	12.45	12.05	47	2,093	2.24%
2020/09/04	0	0.00	1	11.35	11.35	-1	1,836	-0.05%
2020/09/03	0	0.00	2	10.40	10.35	-2	1,659	-0.12%
2020/09/02	1	10.55	2	10.40	10.35	-1	1,625	-0.06%
2020/09/01	5	10.08	5	10.22	10.50	0	1,566	0.00%
2020/08/31	5	9.76	0	0.00	9.99	5	1,440	0.35%
2020/08/11	0	0.00	5	9.40	8.85	-5	1,114	-0.45%
2020/08/10	5	8.98	0	0.00	9.14	5	1,065	0.47%
2020/07/17	0	0.00	2	9.00	8.88	-2	808	-0.25%
2020/07/16	2	9.12	0	0.00	9.15	2	796	0.25%
2020/01/16	1	8.72	0	0.00	8.74	1	727	0.14%
2019/12/30	0	0.00	2	9.21	9.05	-2	720	-0.28%
2019/12/27	5	9.43	0	0.00	9.29	5	699	0.71%
2019/12/24	1	9.00	0	0.00	9.22	1	513	0.19%
2019/11/28	2	8.03	2	8.05	8.02	0	325	0.00%
2019/10/25	0	0.00	5	8.37	8.34	-5	325	-1.54%
2019/10/23	5	8.32	0	0.00	8.30	5	321	1.55%
2019/10/22	0	0.00	4	8.21	8.25	-4	289	-1.38%
2019/10/04	2	8.18	0	0.00	8.19	2	321	0.62%
2019/07/29	1	8.47	0	0.00	8.43	1	246	0.41%
2019/07/22	1	8.74	0	0.00	8.60	1	243	0.41%
2019/04/02	0	0.00	1	9.15	9.06	-1	482	-0.21%
2019/03/25	1	9.27	0	0.00	9.24	1	491	0.20%
2019/03/18	0	0.00	15	9.46	9.45	-15	475	-3.16%
2019/03/04	0	0.00	3	9.38	9.40	-3	703	-0.43%
2019/02/19	1	9.39	1	9.41	9.42	0	685	0.00%
2018/12/03	0	0.00	1	10.60	10.50	-1	811	-0.12%
2018/11/21	0	0.00	8	9.03	9.02	-8	857	-0.93%
2018/11/02	2	9.21	10	9.14	9.14	-8	1,111	-0.72%
2018/11/01	5	8.51	0	0.00	9.12	5	1,100	0.45%
2018/10/03	0	0.00	3	10.80	10.80	-3	2,107	-0.14%
2018/09/21	0	0.00	2	10.85	10.80	-2	4,564	-0.04%
2018/09/20	2	10.90	0	0.00	10.80	2	4,785	0.04%
2018/09/13	0	0.00	3	10.80	10.70	-3	6,808	-0.04%
2018/09/12	3	10.70	0	0.00	10.65	3	6,828	0.04%
2018/08/30	2	12.45	2	12.45	12.50	0	7,214	0.00%
2018/08/29	6	12.45	6	12.60	12.50	0	7,424	0.00%
2018/08/28	0	0.00	2	11.90	12.00	-2	7,414	-0.03%
2018/08/27	4	11.58	0	0.00	11.80	4	7,521	0.05%
2018/08/21	0	0.00	1	11.55	11.55	-1	8,247	-0.01%
2018/08/16	2	11.25	0	0.00	11.65	2	8,261	0.02%
2018/08/15	1	11.30	0	0.00	11.25	1	8,223	0.01%
2018/08/03	0	0.00	2	12.65	12.50	-2	8,051	-0.02%
2018/08/01	1	12.80	0	0.00	12.70	1	8,006	0.01%
2018/07/26	5	12.80	0	0.00	12.85	5	7,796	0.06%
2018/07/23	2	12.55	0	0.00	12.40	2	7,627	0.03%
2018/07/18	4	13.60	0	0.00	12.85	4	7,534	0.05%
2018/07/17	1	13.45	0	0.00	13.45	1	7,463	0.01%
2018/07/16	2	14.45	0	0.00	14.00	2	7,397	0.03%
2018/07/13	0	0.00	4	14.75	14.55	-4	7,341	-0.05%
2018/07/10	2	13.95	1	13.90	14.00	1	6,986	0.01%
2018/07/09	16	14.97	15	14.73	14.35	1	6,920	0.01%
2018/07/06	12	14.12	7	14.38	14.50	5	6,700	0.07%
2018/07/05	4	15.46	33	15.01	14.25	-29	6,448	-0.45%
2018/07/04	18	15.64	6	15.57	15.80	12	6,188	0.19%
2018/07/03	45	14.94	28.2	15.37	15.60	16.8	5,462	0.31%
2018/06/29	11	14.20	10	14.60	13.85	1	4,495	0.02%
2018/06/28	16	15.21	23	15.55	14.10	-7	4,267	-0.16%
2018/06/27	28	14.62	3	14.43	14.90	25	3,766	0.66%
2018/06/26	16	13.77	16	14.30	14.70	0	3,250	0.00%
2018/06/25	1	13.25	22	13.01	13.50	-21	2,728	-0.77%
2018/06/20	1	12.15	0	0.00	11.95	1	2,185	0.05%
2018/06/19	5	12.40	5	12.26	12.15	0	2,146	0.00%
2018/06/07	22	12.87	0	0.00	12.75	22	1,821	1.21%
2018/06/06	0	0.00	23	13.22	13.30	-23	1,737	-1.32%
2018/06/05	31	12.90	17	12.92	12.70	14	1,502	0.93%
2018/06/04	0	0.00	2	12.85	12.80	-2	1,380	-0.14%
2018/06/01	0	0.00	6	13.46	13.40	-6	1,285	-0.47%
2018/05/31	14	11.74	0	0.00	12.55	14	949	1.47%
2018/05/30	1	11.15	0	0.00	11.45	1	692	0.14%
2018/05/04	0	0.00	10	9.45	9.69	-10	581	-1.72%
2018/03/07	0	10.75	0	0.00	10.80	0	1,515	0.00%
2018/01/12	0	0.00	1	11.35	11.35	-1	1,957	-0.05%
2018/01/05	1	12.15	3	12.00	11.65	-2	1,945	-0.10%