一詮 (2486)-永豐金-新店券商分點個股進出

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
125.5
漲跌
▼1.5
漲幅
-1.18%
成交量
17,750張
產業
上市光電類股
501人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

一詮 (2486)籌碼相關－永豐金-新店券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-新店券商分點個股進出
永豐金-新店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
2024/10/30	17	127.97	23	126.87	125.50	-6	19,112	-0.03%
2024/10/29	4	127.13	4	127.25	127.00	0	19,282	0.00%
2024/10/28	60	131.23	56.1	126.71	126.50	3.9	19,446	0.02%
2024/10/25	28	128.36	30	127.82	128.00	-2	19,420	-0.01%
2024/10/24	12.8	129.53	13.1	129.03	123.00	-0.4	19,206	0.00%
2024/10/23	36	132.14	27	129.89	132.50	9	18,994	0.05%
2024/10/22	3	120.50	6	123.92	126.00	-3	18,599	-0.02%
2024/10/21	3	123.50	2	124.75	120.50	1	18,367	0.01%
2024/10/18	6	123.58	12	122.75	123.00	-6	18,184	-0.03%
2024/10/17	11	124.64	11	124.00	123.00	0	17,996	0.00%
2024/10/16	49	125.48	54	125.17	124.00	-5	17,712	-0.03%
2024/10/15	35.1	121.82	37	123.22	121.50	-1.9	16,988	-0.01%
2024/10/14	23	120.28	19	119.47	121.00	4	16,399	0.02%
2024/10/11	7.1	120.42	23	118.02	119.00	-16	15,939	-0.10%
2024/10/09	93	116.53	72.1	118.09	114.00	21	15,217	0.14%
2024/10/08	5	112.20	14	111.86	112.50	-9	14,500	-0.06%
2024/10/07	35	111.19	36	110.08	111.00	-1	14,141	-0.01%
2024/10/04	31	103.84	70	102.05	104.00	-39	13,783	-0.28%
2024/10/01	50	101.07	11	101.14	101.00	39	14,314	0.27%
2024/09/30	4	101.75	6	102.58	100.00	-2	14,531	-0.01%
2024/09/27	208	104.93	250	100.38	100.00	-42	14,401	-0.29%	大買/大賣/
2024/09/26	63	100.25	23	99.97	100.50	40	13,969	0.29%
2024/09/25	4	95.50	5	95.24	94.90	-1	13,553	-0.01%
2024/09/24	9	95.86	9	95.34	94.60	0	13,547	0.00%
2024/09/23	4	95.25	3	94.47	94.20	1	13,544	0.01%
2024/09/20	3	96.10	1	96.90	94.30	2	13,633	0.01%
2024/09/19	4.1	95.63	18	95.75	95.80	-13.9	13,430	-0.10%
2024/09/18	10	95.12	6	94.47	93.60	4	13,266	0.03%
2024/09/16	18	91.15	19	91.42	91.40	-1	13,009	-0.01%
2024/09/13	0	90.60	0	0.00	90.60	0	13,031	0.00%
2024/09/12	3	90.60	3	90.73	90.50	0	13,269	0.00%
2024/09/10	25	88.60	26	83.90	85.20	-1	14,039	-0.01%
2024/09/09	0	0.00	6	87.10	87.20	-6	14,697	-0.04%
2024/09/06	6	90.28	2	90.80	87.90	4	15,425	0.03%
2024/09/05	6	90.40	7	88.89	88.00	-1	15,953	-0.01%
2024/09/04	17	95.48	8	93.60	91.60	9	16,317	0.06%
2024/09/03	22	99.32	10	98.51	98.00	12	17,180	0.07%
2024/09/02	9	100.64	10	102.28	103.00	-1	17,271	-0.01%
2024/08/30	10	95.10	10	96.00	95.00	0	17,205	0.00%
2024/08/28	24	98.41	24	98.17	97.10	0	18,704	0.00%
2024/08/27	15	97.45	10	95.30	98.50	5	18,991	0.03%
2024/08/26	8	99.69	4	96.18	95.30	4	19,207	0.02%
2024/08/21	1	99.50	5	99.94	99.30	-4	20,854	-0.02%
2024/08/20	0	0.00	1	103.50	102.50	-1	22,429	0.00%
2024/08/19	8	103.56	12	104.08	103.50	-4	22,970	-0.02%
2024/08/16	11	104.45	0	0.00	104.00	11	23,306	0.05%
2024/08/15	0	0.00	3	102.50	102.50	-3	23,743	-0.01%
2024/08/14	19	101.45	18	104.50	101.00	1	23,899	0.00%
2024/08/13	46	104.78	40	104.71	103.50	6	24,100	0.02%
2024/08/12	22	102.20	21	100.28	104.00	1	24,010	0.00%
2024/08/09	21	97.41	32	101.26	96.70	-11	24,216	-0.05%
2024/08/08	7	99.37	6	101.15	98.90	1	24,109	0.00%
2024/08/07	6	98.13	3	91.52	98.80	3	24,272	0.01%
2024/08/06	2	86.40	0	0.00	89.90	2	24,688	0.01%
2024/08/05	0	95.90	1	95.90	95.90	-1	25,154	0.00%
2024/08/02	11	106.91	9	108.00	106.50	2	26,139	0.01%
2024/08/01	20	109.73	16	109.22	111.00	4	28,204	0.01%
2024/07/31	14	111.50	39	113.64	110.50	-25	28,857	-0.09%
2024/07/30	31	115.00	7	115.93	115.00	24	28,950	0.08%
2024/07/29	2.4	115.38	2	109.00	108.50	0.4	28,729	0.00%
2024/07/26	41.1	120.55	42	122.57	120.50	-0.9	28,891	0.00%
2024/07/23	10	126.90	11	132.00	133.00	-1	29,344	0.00%
2024/07/18	6.1	121.76	1	124.00	125.00	5.1	30,613	0.02%
2024/07/17	2	135.50	0	0.00	134.00	2	30,718	0.01%
2024/07/15	0	0.00	1	144.00	144.00	-1	31,205	0.00%
2024/07/12	0	0.00	1	138.50	138.50	-1	31,438	0.00%
2024/07/10	6	133.58	0	0.00	132.50	6	32,141	0.02%
2024/07/09	1.3	137.00	0	0.00	137.00	1.3	32,395	0.00%
2024/07/08	21	141.50	24	144.31	141.00	-3	32,766	-0.01%
2024/07/05	27	142.81	30	144.58	143.50	-3	32,664	-0.01%
2024/07/04	69	137.70	66	134.63	138.00	3	32,491	0.01%
2024/07/03	8	137.75	12	136.79	136.50	-4	33,248	-0.01%
2024/07/01	6.8	135.07	1	133.00	133.00	5.8	36,351	0.02%
2024/06/28	1	140.00	1	134.50	135.00	0	37,515	0.00%
2024/06/27	7	136.14	12.1	134.54	138.00	-5.1	38,086	-0.01%
2024/06/26	9	127.33	16.7	126.42	132.00	-7.7	38,236	-0.02%
2024/06/25	1.5	114.50	5	120.00	120.00	-3.5	38,254	-0.01%
2024/06/21	1	120.00	6.3	120.08	120.50	-5.3	39,146	-0.01%
2024/06/20	2	116.00	3	119.00	119.00	-1	39,856	0.00%
2024/06/19	4	118.75	4	118.25	118.50	0	40,555	0.00%
2024/06/18	56.3	121.14	51.1	123.08	119.50	5.2	41,265	0.01%
2024/06/17	23	127.43	30	126.58	125.00	-7	41,149	-0.02%
2024/06/14	32.5	121.74	27	123.22	122.00	5.5	41,334	0.01%
2024/06/13	18	118.86	20.1	118.12	123.00	-2.1	42,027	0.00%
2024/06/12	55	113.21	74	112.86	112.00	-19	41,724	-0.05%
2024/06/11	25	110.62	20.1	110.26	113.50	5	41,337	0.01%
2024/06/07	13	108.04	17	108.50	108.50	-4	41,165	-0.01%
2024/06/06	40	104.61	39	106.46	103.50	1	40,472	0.00%
2024/06/05	50.1	104.83	40	104.54	103.00	10.1	40,082	0.03%
2024/06/04	53	107.65	43	106.52	104.00	10	39,679	0.03%
2024/06/03	20	100.41	48	101.51	105.00	-28	39,413	-0.07%
2024/05/31	10	95.18	6	96.72	95.50	4	39,702	0.01%
2024/05/30	11	99.35	12	100.58	97.10	-1	39,388	0.00%
2024/05/29	25	100.49	26	101.83	98.00	-1	39,201	0.00%
2024/05/28	46	102.60	51	101.45	99.00	-5	39,213	-0.01%
2024/05/27	18	97.48	42	97.88	100.00	-24	38,425	-0.06%
2024/05/24	68	91.96	74	93.57	91.00	-6	37,718	-0.02%
2024/05/23	21	87.87	5.4	88.53	91.50	15.6	36,165	0.04%
2024/05/22	8.1	85.12	4	84.10	83.20	4.1	35,582	0.01%
2024/05/21	16	85.88	20	85.62	86.00	-4	35,202	-0.01%
2024/05/20	15	82.51	15	82.38	82.80	0	34,643	0.00%
2024/05/17	21	82.12	21	81.06	81.20	0	34,451	0.00%
2024/05/16	9	79.20	3	79.03	78.50	6	34,221	0.02%
2024/05/15	36.4	79.23	35	81.87	79.00	1.4	34,403	0.00%
2024/05/14	3	82.07	0	0.00	82.50	3	34,001	0.01%
2024/05/13	5	82.10	1	80.80	80.80	4	33,931	0.01%
2024/05/10	18	83.99	15	84.10	84.00	3	33,593	0.01%
2024/05/09	56	85.94	59	85.03	84.90	-3	33,311	-0.01%
2024/05/08	17	84.32	73	82.71	84.20	-56	32,507	-0.17%
2024/05/07	122	83.98	60.1	85.69	82.40	62	31,547	0.20%	大買/
2024/05/06	18	81.03	48.1	80.83	82.00	-30.1	29,402	-0.10%
2024/05/03	19	72.88	16	74.07	74.60	3	28,543	0.01%
2024/05/02	14	73.34	5	72.48	71.50	9	28,272	0.03%
2024/04/30	48	74.08	45	73.50	73.50	3	28,300	0.01%
2024/04/29	42	74.62	32	73.63	72.70	10	28,028	0.04%
2024/04/26	32	73.47	32	74.20	72.60	0	27,486	0.00%
2024/04/25	35	71.23	31	69.95	72.30	4	26,960	0.01%
2024/04/24	14	69.36	15	69.33	69.40	-1	27,043	0.00%
2024/04/23	2	67.10	3	66.03	66.00	-1	27,604	0.00%
2024/04/22	23.1	67.87	0	0.00	65.10	23.1	28,620	0.08%
2024/04/19	3.1	67.53	1	68.70	67.80	2.1	29,419	0.01%
2024/04/18	26	69.57	26	70.95	69.40	0	30,545	0.00%
2024/04/17	11	70.89	13	70.58	70.10	-2	30,763	-0.01%
2024/04/16	31	69.68	30	68.65	69.90	1	30,502	0.00%
2024/04/15	6	71.92	6	72.33	71.80	0	30,271	0.00%
2024/04/12	41	73.62	46	72.72	73.60	-5	30,325	-0.02%
2024/04/11	7	71.17	6	71.18	71.40	1	30,219	0.00%
2024/04/10	58	71.24	58.1	71.41	70.60	-0.1	30,546	0.00%
2024/04/09	39	73.97	37	75.61	74.00	2	30,654	0.01%
2024/04/08	29	72.20	34.1	71.33	75.00	-5.1	30,807	-0.02%
2024/04/03	88	72.35	98	71.82	70.90	-10	30,316	-0.03%
2024/04/02	23	70.57	18.1	70.60	72.60	5	28,227	0.02%
2024/04/01	10	65.90	13.1	65.26	66.00	-3.1	27,024	-0.01%
2024/03/29	17	60.44	18	60.66	60.00	-1	26,376	0.00%
2024/03/28	1	59.00	0	0.00	58.60	1	26,121	0.00%
2024/03/27	29	60.71	11	60.67	59.00	18	25,960	0.07%
2024/03/26	8	62.10	29	63.37	60.10	-21	25,720	-0.08%
2024/03/25	11	63.66	12.2	64.13	64.20	-1.2	25,064	0.00%
2024/03/22	78	60.02	83	60.26	59.30	-5	24,351	-0.02%
2024/03/21	49	58.92	54	58.29	59.40	-5	23,600	-0.02%
2024/03/20	30	55.26	21	53.82	55.60	9	22,593	0.04%
2024/03/19	13	55.40	12	55.69	54.70	1	22,288	0.00%
2024/03/18	10	56.22	12	57.91	54.50	-2	21,639	-0.01%
2024/03/15	7	55.46	9	55.33	54.40	-2	20,156	-0.01%
2024/03/14	10	55.03	31	55.16	54.80	-21	19,623	-0.11%
2024/03/13	5	53.50	57	53.07	53.90	-52	19,181	-0.27%
2024/03/12	24	53.63	15	53.63	53.30	9	18,669	0.05%
2024/03/11	4	51.85	7	51.57	51.40	-3	18,225	-0.02%
2024/03/08	56	50.72	12	50.40	49.50	44	18,052	0.24%
2024/03/07	29	53.21	27	54.26	50.10	2	17,829	0.01%
2024/03/06	74	53.71	54	54.05	54.10	20	17,048	0.12%
2024/03/05	3	49.38	3	49.67	49.70	0	16,280	0.00%
2024/03/04	7	51.13	0	0.00	50.90	7	16,170	0.04%
2024/03/01	12	51.41	20	51.56	51.10	-8	16,019	-0.05%
2024/02/29	0	0.00	42	49.10	49.30	-42	15,756	-0.27%
2024/02/27	7	50.10	1	51.00	48.85	6	15,780	0.04%
2024/02/26	13	50.04	14	50.51	50.50	-1	15,679	-0.01%
2024/02/23	12	48.63	1	48.80	48.30	11	15,553	0.07%
2024/02/21	5	50.56	8	50.43	50.30	-3	15,443	-0.02%
2024/02/20	19	49.84	19	51.10	49.70	0	15,406	0.00%
2024/02/19	21	50.37	0	0.00	50.50	21	15,409	0.14%
2024/02/16	37	51.09	20	51.40	51.20	17	15,423	0.11%
2024/02/15	0	0.00	5	50.00	49.95	-5	15,119	-0.03%
2024/02/02	0	0.00	20.2	48.60	48.35	-20.2	15,193	-0.13%
2024/02/01	51	49.67	52	50.42	49.30	-1	15,288	-0.01%
2024/01/31	1	49.50	57	49.18	49.70	-56	15,344	-0.36%
2024/01/30	2	49.50	0	0.00	49.25	2	15,430	0.01%
2024/01/26	104	48.26	121	48.55	48.25	-17	15,818	-0.11%	大買/大賣/
2024/01/25	49	49.17	41	49.81	49.00	8	15,719	0.05%
2024/01/24	17	49.30	10	50.41	50.20	7	15,604	0.04%
2024/01/23	10	50.02	9	49.18	49.00	1	15,405	0.01%
2024/01/22	9	50.07	13	50.12	49.90	-4	15,225	-0.03%
2024/01/19	3	50.57	4	50.83	49.90	-1	15,122	-0.01%
2024/01/18	11	51.18	10	51.47	51.60	1	14,838	0.01%
2024/01/17	40.1	51.49	37	51.76	51.00	3.1	14,582	0.02%
2024/01/16	56	51.02	46	52.56	50.40	10	13,819	0.07%
2024/01/15	97.1	54.43	82	54.27	55.90	15.1	12,722	0.12%
2024/01/12	76	52.18	17	51.78	50.90	59	11,799	0.50%
2024/01/11	6	47.15	24	49.02	49.55	-18	10,519	-0.17%
2024/01/10	4	45.19	1	45.10	45.05	3	10,269	0.03%
2024/01/08	9	47.56	7	47.51	46.00	2	10,483	0.02%
2024/01/05	19	47.95	7	48.51	47.30	12	10,358	0.12%
2024/01/04	13	50.10	8	50.17	49.35	5	10,540	0.05%
2024/01/03	18	50.75	31	50.59	52.00	-13	10,140	-0.13%
2024/01/02	42	49.39	100	50.34	51.00	-58	10,103	-0.57%
2023/12/29	52	45.87	62	46.01	46.80	-10	9,701	-0.10%
2023/12/27	1	43.60	0	0.00	43.60	1	9,444	0.01%
2023/12/21	0	0.00	5	43.96	44.05	-5	9,887	-0.05%
2023/12/20	3	43.00	0	0.00	42.80	3	9,886	0.03%
2023/12/19	1	41.80	0	0.00	42.25	1	9,970	0.01%
2023/12/18	2	43.00	0	0.00	42.85	2	10,013	0.02%
2023/12/15	2	44.00	2	44.55	43.65	0	10,135	0.00%
2023/12/14	18	45.76	11	44.95	44.30	7	10,274	0.07%
2023/12/13	5	43.44	17	43.14	43.90	-12	10,386	-0.12%
2023/12/12	8	44.66	0	0.00	44.25	8	11,391	0.07%
2023/12/11	1	45.10	0	0.00	45.00	1	12,822	0.01%
2023/12/07	0	0.00	5	45.83	45.30	-5	13,000	-0.04%
2023/12/06	5	45.15	0	0.00	45.00	5	13,099	0.04%
2023/12/05	7	44.95	5	44.80	44.90	2	13,523	0.01%
2023/12/04	15	45.80	0	0.00	45.30	15	14,128	0.11%
2023/12/01	9	45.59	0	0.00	45.75	9	14,170	0.06%
2023/11/30	0	0.00	1	46.55	46.30	-1	14,405	-0.01%
2023/11/29	1	46.20	0	0.00	46.15	1	14,412	0.01%
2023/11/28	0	0.00	2	45.70	45.75	-2	14,428	-0.01%
2023/11/24	4	46.18	2	46.60	45.95	2	14,466	0.01%
2023/11/22	7	45.26	5	45.45	45.50	2	14,543	0.01%
2023/11/21	5	46.10	5	45.90	45.90	0	14,673	0.00%
2023/11/17	4	45.89	3	46.30	46.30	1	15,162	0.01%
2023/11/16	8	46.02	7	46.16	46.30	1	15,143	0.01%
2023/11/15	5	46.62	5	46.05	46.05	0	15,082	0.00%
2023/11/13	2	46.33	1	47.30	45.75	1	14,990	0.01%
2023/11/10	11	46.71	10	46.50	46.50	1	14,982	0.01%
2023/11/09	4	47.85	2	48.58	47.30	2	14,896	0.01%
2023/11/08	5	49.30	27	48.26	49.05	-22	14,720	-0.15%
2023/11/07	22.5	47.33	16.2	47.14	46.80	6.3	14,390	0.04%
2023/11/06	30.7	49.55	18	50.40	48.35	12.7	14,241	0.09%
2023/11/03	11	48.75	10	50.00	49.55	1	13,912	0.01%
2023/11/02	3	48.65	3	49.15	49.05	0	13,683	0.00%
2023/11/01	2	47.95	16	47.39	47.10	-14	13,598	-0.10%
2023/10/31	13	47.83	4	47.11	46.35	9	13,518	0.07%
2023/10/30	29	48.32	28	47.46	48.35	1	13,438	0.01%
2023/10/27	13	47.13	13	46.40	46.25	0	13,382	0.00%
2023/10/26	47	48.58	32	49.46	48.00	15	13,420	0.11%
2023/10/25	41	50.21	15	49.73	49.40	26	13,325	0.20%
2023/10/24	20	47.60	21	47.00	47.60	-1	13,130	-0.01%
2023/10/23	75	46.70	77	46.31	46.45	-2	13,146	-0.02%
2023/10/20	1	45.35	0	0.00	45.00	1	13,135	0.01%
2023/10/19	5	46.72	0	0.00	46.15	5	13,074	0.04%
2023/10/18	12	48.53	14	47.72	47.45	-2	13,062	-0.02%
2023/10/17	4	50.90	3	51.27	50.60	1	12,875	0.01%
2023/10/16	2	51.65	2	52.00	50.90	0	12,756	0.00%
2023/10/13	17	51.01	26	51.68	51.40	-9	12,606	-0.07%
2023/10/12	20	52.26	33	52.31	52.50	-13	12,552	-0.10%
2023/10/11	18	51.38	11	51.09	50.50	7	12,174	0.06%
2023/10/06	48	50.98	56	51.73	50.50	-8	12,164	-0.07%
2023/10/05	57	52.32	122	51.32	51.40	-65	12,084	-0.54%	大賣/
2023/10/04	38	49.00	28	49.22	49.40	10	11,750	0.09%
2023/10/02	2	47.30	7	47.95	48.35	-5	11,726	-0.04%
2023/09/28	7	46.57	0	0.00	46.15	7	11,593	0.06%
2023/09/26	10	46.75	13	46.06	45.70	-3	11,947	-0.03%
2023/09/25	0	0.00	8	45.50	45.45	-8	11,981	-0.07%
2023/09/22	31	44.76	20	44.65	44.80	11	11,945	0.09%
2023/09/21	2	44.50	30	44.52	44.15	-28	11,863	-0.24%
2023/09/20	6	45.92	0	0.00	45.50	6	11,793	0.05%
2023/09/19	5	47.45	0	0.00	47.10	5	11,697	0.04%
2023/09/18	20	48.50	10	48.10	48.15	10	11,557	0.09%
2023/09/15	92	49.50	3	50.97	47.90	89	11,441	0.78%
2023/09/14	14	51.07	51	51.52	53.20	-37	10,444	-0.35%
2023/09/13	1	47.90	1	48.45	48.45	0	9,008	0.00%
2023/09/12	0	0.00	5	44.00	44.05	-5	8,883	-0.06%
2023/09/11	2	45.30	2.1	44.52	44.35	-0.1	8,963	0.00%
2023/09/08	7	48.04	3	47.83	47.00	4	8,913	0.04%
2023/09/07	34	49.12	5	48.87	48.85	29	8,574	0.34%
2023/09/06	0	0.00	5	46.20	46.05	-5	8,133	-0.06%
2023/09/05	6	45.75	5	43.20	46.10	1	8,182	0.01%
2023/09/04	1	42.05	0	0.00	42.65	1	8,070	0.01%
2023/09/01	0.1	41.35	0	0.00	41.25	0.1	8,319	0.00%
2023/08/29	1	42.35	0	0.00	42.50	1	9,090	0.01%
2023/08/24	0	0.00	1	48.90	48.75	-1	9,098	-0.01%
2023/08/23	1	49.30	5	50.00	48.40	-4	8,930	-0.04%
2023/08/16	4	47.46	3	46.93	46.80	1	8,496	0.01%
2023/08/14	0	0.00	1	45.40	45.00	-1	8,299	-0.01%
2023/08/08	1	44.40	0	0.00	44.80	1	8,170	0.01%
2023/08/04	1	43.70	0	0.00	43.60	1	8,085	0.01%
2023/08/02	2	43.50	0.4	43.00	43.30	1.7	8,081	0.02%
2023/07/31	4	47.35	4	47.75	46.30	0	7,996	0.00%
2023/07/28	0	0.00	1	45.00	44.90	-1	7,866	-0.01%
2023/07/26	0	0.00	1	44.30	44.35	-1	7,847	-0.01%
2023/07/25	2	45.85	1	45.45	45.00	1	7,784	0.01%
2023/07/24	0	0.00	1	47.30	46.70	-1	7,761	-0.01%
2023/07/21	1	48.20	0	0.00	48.40	1	7,749	0.01%
2023/07/20	1	47.50	0	0.00	47.30	1	7,677	0.01%
2023/07/18	1	46.80	0	0.00	46.75	1	7,647	0.01%
2023/07/17	1	48.65	0	0.00	48.00	1	7,571	0.01%
2023/07/14	3	49.20	3	49.95	48.95	0	7,477	0.00%
2023/07/12	21	50.21	25.4	50.55	50.60	-4.4	7,493	-0.06%
2023/07/11	6	48.15	8	49.69	49.95	-2	6,926	-0.03%
2023/07/10	5	47.37	7	47.74	46.80	-2	6,432	-0.03%
2023/07/06	4	46.16	1	46.30	46.40	3	6,143	0.05%
2023/07/05	8	46.46	6	45.30	45.25	2	6,025	0.03%
2023/07/04	2	45.55	0	0.00	45.00	2	5,901	0.03%
2023/07/03	6	46.84	8	46.96	48.00	-2	5,685	-0.04%
2023/06/27	2	43.10	0	0.00	43.00	2	5,512	0.04%
2023/06/26	9	44.06	6	43.79	44.20	3	5,536	0.05%
2023/06/21	5	44.78	1	46.00	44.60	4	5,589	0.07%
2023/06/20	1	45.50	1	44.65	44.80	0	5,565	0.00%
2023/06/19	2	44.75	0	0.00	45.30	2	5,572	0.04%
2023/06/16	0	0.00	1	45.00	44.65	-1	5,603	-0.02%
2023/06/15	1	44.95	2	44.73	44.75	-1	5,546	-0.02%
2023/06/14	1	44.60	2	44.15	43.70	-1	5,482	-0.02%
2023/06/13	0	0.00	6	43.30	43.50	-6	5,506	-0.11%
2023/06/12	5	43.93	0	0.00	43.05	5	5,642	0.09%
2023/06/09	1	43.55	3	43.60	43.50	-2	5,563	-0.04%
2023/06/08	3	42.53	12	42.04	42.05	-9	5,471	-0.16%
2023/06/07	8	41.35	7	41.64	42.15	1	5,451	0.02%
2023/06/06	11	39.68	11	39.90	40.45	0	5,737	0.00%
2023/06/05	11	38.97	35	38.58	39.55	-24	5,784	-0.41%
2023/06/02	5	36.09	10	36.81	37.00	-5	5,625	-0.09%
2023/06/01	31	32.26	3.1	32.89	33.65	27.9	5,633	0.50%
2023/05/30	0	0.00	1	30.20	30.00	-1	5,256	-0.02%
2023/05/29	5	30.15	0	0.00	30.15	5	5,232	0.10%
2023/05/25	1	29.70	0	0.00	29.65	1	5,154	0.02%
2023/05/24	2	29.80	4	29.65	29.60	-2	5,145	-0.04%
2023/05/23	4	29.36	0	0.00	29.40	4	5,125	0.08%
2023/05/18	0	0.00	2	28.25	28.25	-2	5,147	-0.04%
2023/05/16	12	27.82	0	0.00	27.65	12	5,386	0.22%
2023/05/10	0	0.00	1	28.00	28.05	-1	5,400	-0.02%
2023/05/08	0.1	28.00	0	0.00	27.80	0.1	5,413	0.00%
2023/04/26	0	0.00	1	28.50	28.05	-1	5,355	-0.02%
2023/04/19	0	0.00	1.1	29.90	29.95	-1.1	5,285	-0.02%
2023/04/18	10.1	30.50	11	30.97	30.45	-0.9	5,220	-0.02%
2023/04/17	2	30.85	3	29.95	31.25	-1	5,069	-0.02%
2023/04/14	0	0.00	4	28.80	29.15	-4	4,862	-0.08%
2023/04/13	31	29.52	32	28.85	28.10	-1	4,808	-0.02%
2023/04/12	0	0.00	2	29.15	29.35	-2	4,745	-0.04%
2023/04/11	0	0.00	1	28.90	29.10	-1	4,695	-0.02%
2023/04/10	2	28.43	29	28.47	28.50	-27	4,675	-0.58%
2023/04/07	31	29.17	0	0.00	28.60	31	4,686	0.66%
2023/03/24	5	29.42	2	29.05	28.90	3	4,615	0.07%
2023/03/23	1	29.10	1	29.05	29.05	0	4,729	0.00%
2023/03/22	0	0.00	2	29.20	28.75	-2	4,862	-0.04%
2023/03/21	35	28.58	33	28.76	28.05	2	4,762	0.04%
2023/03/17	10	27.85	6	27.94	27.90	4	4,774	0.08%
2023/03/15	6	29.43	8	29.01	27.90	-2	4,880	-0.04%
2023/03/14	14	27.57	13	27.43	28.10	1	4,904	0.02%
2023/03/13	6	26.75	0	0.00	26.90	6	5,145	0.12%
2023/03/10	0	0.00	2	27.68	27.30	-2	5,340	-0.04%
2023/03/09	13	29.01	22	29.06	28.10	-9	5,263	-0.17%
2023/03/08	16	26.73	18	26.54	28.40	-2	4,756	-0.04%
2023/03/07	27	26.49	17	26.70	25.85	10	4,656	0.21%
2023/03/06	0	0.00	2	25.15	25.75	-2	4,875	-0.04%
2023/02/20	1	24.20	6	24.08	24.30	-5	4,979	-0.10%
2023/02/17	2	23.75	1	23.65	23.75	1	4,948	0.02%
2023/02/16	1	23.55	1	23.45	23.50	0	4,936	0.00%
2023/02/15	2	23.65	5	24.10	23.55	-3	4,930	-0.06%
2023/02/14	2	24.10	10	24.10	24.10	-8	4,843	-0.17%
2023/02/10	4	22.85	0	0.00	22.60	4	4,739	0.08%
2023/02/06	4	23.40	0	0.00	23.25	4	4,693	0.09%
2023/02/03	1	23.35	2	23.90	23.70	-1	4,662	-0.02%
2023/02/02	0	0.00	55	23.72	23.75	-55	4,629	-1.19%
2023/02/01	0	0.00	3	23.20	23.20	-3	4,576	-0.07%
2023/01/31	63	22.63	18	22.76	23.05	45	4,529	0.99%
2023/01/30	0	0.00	2	21.95	22.05	-2	4,495	-0.04%
2023/01/12	0	0.00	3	22.40	21.85	-3	4,489	-0.07%
2023/01/11	7	22.85	0	0.00	22.70	7	4,462	0.16%
2023/01/09	26	23.25	7	23.12	23.15	19	4,439	0.43%
2023/01/04	2	22.23	2	22.38	22.30	0	4,389	0.00%
2023/01/03	0	0.00	6	21.95	22.10	-6	4,385	-0.14%
2022/12/29	6	21.57	2	21.75	21.60	4	4,371	0.09%
2022/12/26	0	0.00	9	21.90	21.95	-9	4,335	-0.21%
2022/12/23	4	20.90	9	21.39	21.55	-5	4,329	-0.12%
2022/12/22	0	0.00	1	21.60	21.60	-1	4,332	-0.02%
2022/12/21	0	0.00	4.4	21.70	21.50	-4.4	4,337	-0.10%
2022/12/20	9	22.23	1	22.35	21.45	8	4,334	0.18%
2022/12/16	1	23.00	1	23.60	23.00	0	4,272	0.00%
2022/12/15	2	24.25	1	24.55	24.05	1	4,229	0.02%
2022/12/14	1	23.60	2	23.75	24.40	-1	4,023	-0.02%
2022/12/13	0	0.00	1	22.55	22.20	-1	3,794	-0.03%
2022/12/12	5	22.39	2	22.58	22.25	3	3,771	0.08%
2022/12/08	1	23.65	1	23.65	23.70	0	3,641	0.00%
2022/12/07	6	24.16	6	24.60	23.45	0	3,550	0.00%
2022/12/06	3	25.80	3	25.58	25.55	0	3,347	0.00%
2022/12/05	10	25.56	9	25.73	25.80	1	3,106	0.03%
2022/12/02	8	23.33	8	23.64	24.10	0	2,790	0.00%
2022/12/01	4	22.46	6	22.43	22.35	-2	2,547	-0.08%
2022/11/30	1	22.30	0	0.00	22.35	1	2,519	0.04%
2022/11/29	8	22.30	8	22.35	22.65	0	2,491	0.00%
2022/11/28	11	22.32	9	22.63	22.85	2	2,309	0.09%
2022/11/25	0	0.00	2	21.05	21.05	-2	1,729	-0.12%
2022/11/21	1	19.55	0	0.00	18.80	1	1,461	0.07%
2022/11/16	0	0.00	1	19.00	19.00	-1	1,360	-0.07%
2022/11/15	0	0.00	1	19.10	19.00	-1	1,353	-0.07%
2022/11/10	0	0.00	1	18.85	18.35	-1	1,327	-0.08%
2022/11/09	3	18.53	0	0.00	18.60	3	1,307	0.23%
2022/11/08	0	0.00	2	18.18	17.60	-2	1,353	-0.15%
2022/11/02	1	17.55	0	0.00	17.70	1	1,432	0.07%
2022/10/13	2	17.55	1	17.00	16.25	1	1,465	0.07%
2022/10/06	1	19.45	0	0.00	19.30	1	1,447	0.07%
2022/10/05	2	19.00	0	0.00	19.10	2	1,450	0.14%
2022/09/29	1	18.40	0	0.00	18.20	1	1,473	0.07%
2022/09/15	0	0.00	9	22.45	22.20	-9	1,510	-0.60%
2022/09/14	0	0.00	1	22.05	22.45	-1	1,524	-0.07%
2022/09/12	9	22.53	3	22.10	22.50	6	1,566	0.38%
2022/09/01	2	24.60	0	0.00	24.15	2	1,395	0.14%
2022/08/25	1	25.50	0	0.00	25.50	1	1,352	0.07%
2022/08/18	1	26.80	1	26.75	26.80	0	1,366	0.00%
2022/08/10	1	24.85	1	25.05	25.15	0	1,319	0.00%
2022/08/08	1	24.80	0	0.00	24.90	1	1,343	0.07%
2022/08/04	1	24.55	0	0.00	24.90	1	1,357	0.07%
2022/07/08	0	0.00	1	25.90	26.10	-1	1,546	-0.06%
2022/07/06	0	26.50	0	0.00	25.25	0	1,551	0.00%
2022/07/04	2	26.68	2	26.58	26.35	0	1,581	0.00%
2022/07/01	1	26.95	0	0.00	25.30	1	1,579	0.06%
2022/06/27	0	0.00	1	31.00	31.40	-1	1,622	-0.06%
2022/06/17	4	31.38	4	31.88	31.85	0	1,952	0.00%
2022/06/16	0.1	32.90	1	34.35	32.90	-0.9	1,942	-0.05%
2022/06/15	5	34.76	4	34.70	34.60	1	1,936	0.05%
2022/06/14	0.1	34.90	0	0.00	35.10	0.1	1,975	0.01%
2022/06/13	0.1	35.45	0	0.00	35.40	0.1	1,997	0.01%
2022/06/10	0	0.00	2	37.10	37.05	-2	2,023	-0.10%
2022/06/08	0	0.00	1	37.90	37.75	-1	2,067	-0.05%
2022/06/06	0	0.00	8	37.32	37.55	-8	2,118	-0.38%
2022/06/02	0	0.00	3	37.53	37.50	-3	2,181	-0.14%
2022/06/01	8	39.04	5	38.94	38.60	3	2,200	0.14%
2022/05/31	9	38.30	5	38.55	38.75	4	2,196	0.18%
2022/05/30	4	38.58	0	0.00	38.60	4	2,208	0.18%
2022/05/27	0	0.00	7	37.84	37.95	-7	2,206	-0.32%
2022/05/26	0	0.00	3	37.98	37.45	-3	2,213	-0.14%
2022/05/25	14	38.16	2	38.10	38.00	12	2,221	0.54%
2022/05/24	0	0.00	0.1	39.00	37.70	-0.1	2,219	0.00%
2022/05/23	0	0.00	10	36.84	36.85	-10	2,153	-0.46%
2022/05/13	0	0.00	10	34.40	34.45	-10	2,235	-0.45%
2022/05/12	0	0.00	1	33.70	33.30	-1	2,243	-0.04%
2022/05/06	0	0.00	9	37.08	37.55	-9	2,277	-0.40%
2022/05/05	10	37.88	0	0.00	38.15	10	2,281	0.44%
2022/04/27	5	37.05	5	37.10	37.15	0	2,331	0.00%
2022/04/25	22	39.59	0	0.00	39.45	22	2,413	0.91%
2022/04/21	0.2	42.25	0	0.00	43.30	0.2	2,414	0.01%
2022/04/20	0	0.00	8	42.70	42.10	-8	2,427	-0.33%
2022/04/19	8	41.99	0	0.00	42.05	8	2,454	0.33%
2022/04/15	1	41.85	0	0.00	41.80	1	2,492	0.04%
2022/04/14	1	43.10	0	0.00	43.10	1	2,561	0.04%
2022/04/12	0	0.00	1	41.30	41.65	-1	2,692	-0.04%
2022/04/11	10	44.29	35	42.56	42.15	-25	2,691	-0.93%
2022/04/08	0	0.00	3	44.63	44.75	-3	2,665	-0.11%
2022/04/07	3	45.45	10	44.97	44.20	-7	2,673	-0.26%
2022/04/06	1	45.95	0	0.00	46.25	1	2,677	0.04%
2022/04/01	3	45.83	2	46.20	46.20	1	2,681	0.04%
2022/03/31	5	46.88	0	0.00	47.00	5	2,665	0.19%
2022/03/29	1	49.00	0	0.00	48.70	1	2,684	0.04%
2022/03/28	0	0.00	1	49.60	49.65	-1	2,631	-0.04%
2022/03/25	0	0.00	1	48.85	49.00	-1	2,538	-0.04%
2022/03/24	2	46.25	0	0.00	46.30	2	2,407	0.08%
2022/03/22	0	43.75	1	44.90	45.00	-1	2,454	-0.04%
2022/03/18	2	42.10	0	0.00	42.30	2	2,491	0.08%
2022/03/17	0	0.00	1	41.90	42.00	-1	2,522	-0.04%
2022/03/16	1	39.10	1	40.00	39.10	0	2,546	0.00%
2022/02/14	0	0.00	3	46.35	46.50	-3	6,516	-0.05%
2022/02/10	1	47.15	0	0.00	47.75	1	6,893	0.01%
2022/02/08	0	0.00	2	46.75	47.00	-2	7,423	-0.03%
2022/01/26	0	0.00	2	43.00	42.95	-2	8,912	-0.02%
2022/01/25	2	43.35	0	0.00	43.35	2	10,497	0.02%
2022/01/24	0	0.00	2	43.50	43.65	-2	11,406	-0.02%
2022/01/21	1	45.00	1	45.10	44.55	0	11,828	0.00%
2022/01/18	3	47.32	1	48.20	46.85	2	13,387	0.01%
2022/01/17	0	0.00	4	44.70	45.85	-4	13,782	-0.03%
2022/01/14	0	0.00	1	44.30	44.65	-1	13,868	-0.01%
2022/01/13	0	0.00	1	45.65	45.65	-1	14,067	-0.01%
2022/01/11	0	0.00	6	46.70	46.00	-6	14,429	-0.04%
2022/01/07	0	0.00	1	47.05	47.55	-1	14,632	-0.01%
2022/01/03	1	50.80	0	0.00	50.70	1	15,083	0.01%
2021/12/29	1	51.10	1	52.20	52.20	0	15,966	0.00%
2021/12/28	0	0.00	4	51.00	50.90	-4	16,526	-0.02%
2021/12/24	0	0.00	3	53.03	52.10	-3	17,408	-0.02%
2021/12/23	7	53.44	6.2	53.09	52.40	0.8	17,893	0.00%
2021/12/22	4	52.25	0	0.00	52.10	4	18,630	0.02%
2021/12/20	0	0.00	1	50.80	51.00	-1	19,724	-0.01%
2021/12/17	5	51.50	5	51.10	50.90	0	21,168	0.00%
2021/12/16	0.2	52.00	1	52.80	52.70	-0.8	21,903	0.00%
2021/12/14	1	50.10	0	0.00	50.10	1	22,782	0.00%
2021/12/10	3	51.27	0	0.00	51.30	3	22,949	0.01%
2021/12/09	11	52.71	6	52.22	52.00	5	23,079	0.02%
2021/12/08	9	52.98	5	53.40	53.40	4	23,133	0.02%
2021/12/07	2	52.95	1	52.30	52.50	1	23,252	0.00%
2021/12/06	0	0.00	1	52.90	53.10	-1	23,364	0.00%
2021/12/03	1	54.00	0	0.00	53.50	1	23,465	0.00%
2021/12/02	0	0.00	1	54.20	53.60	-1	23,706	0.00%
2021/12/01	6	55.25	6	54.32	55.10	0	23,928	0.00%
2021/11/29	15	53.51	15	52.49	53.60	0	24,657	0.00%
2021/11/26	4	54.03	17	53.95	53.80	-13	24,870	-0.05%
2021/11/25	0	0.00	7	57.19	56.20	-7	24,760	-0.03%
2021/11/24	0	0.00	6	56.50	56.80	-6	24,759	-0.02%
2021/11/23	12	57.27	8	58.41	56.40	4	24,817	0.02%
2021/11/22	12	60.17	10	61.04	59.60	2	24,868	0.01%
2021/11/19	11	61.28	17	61.03	60.20	-6	24,827	-0.02%
2021/11/18	4	59.83	11	60.02	59.30	-7	24,589	-0.03%
2021/11/17	1	58.80	0	0.00	58.60	1	24,578	0.00%
2021/11/16	21	59.06	19	59.39	58.80	2	24,588	0.01%
2021/11/15	15	61.29	21	61.21	61.80	-6	24,414	-0.02%
2021/11/12	27	59.89	33.1	59.58	60.80	-6.1	24,365	-0.02%
2021/11/11	1	58.00	0	0.00	58.00	1	24,273	0.00%
2021/11/10	30	58.20	31	57.52	58.40	-1	24,343	0.00%
2021/11/09	34	56.25	33	56.40	57.50	1	24,389	0.00%
2021/11/08	20	56.20	18	56.62	55.70	2	24,335	0.01%
2021/11/05	2	57.30	21	59.03	57.80	-19	24,396	-0.08%
2021/11/04	43	59.10	45	59.84	58.70	-2	24,348	-0.01%
2021/11/03	179	60.76	230	61.38	58.20	-51	24,148	-0.21%	大買/大賣/
2021/11/02	92	62.73	57	63.95	62.50	35	23,675	0.15%
2021/11/01	48	60.78	28	61.15	61.40	20	22,901	0.09%
2021/10/29	15	58.51	13	59.46	58.70	2	22,156	0.01%
2021/10/28	30	59.54	11	59.58	58.70	19	21,910	0.09%
2021/10/27	20	59.17	137.4	58.76	59.70	-117.4	21,861	-0.54%	大賣/鉅額交易
2021/10/26	182	58.73	11	60.08	58.10	171	21,882	0.78%	大買/鉅額交易
2021/10/25	11	55.98	15	56.30	57.40	-4	21,025	-0.02%
2021/10/22	11.4	53.33	9	53.20	53.40	2.4	20,911	0.01%
2021/10/21	7	54.57	0	0.00	53.60	7	21,020	0.03%
2021/10/20	0	0.00	4	54.10	54.50	-4	20,992	-0.02%
2021/10/19	9	51.62	8	51.68	51.90	1	20,855	0.00%
2021/10/18	23	51.07	28	50.89	51.10	-5	20,912	-0.02%
2021/10/15	10	50.74	4	51.08	50.30	6	20,953	0.03%
2021/10/14	18	49.95	22	50.53	50.10	-4	21,068	-0.02%
2021/10/13	10	50.48	8	50.41	49.45	2	21,130	0.01%
2021/10/12	4	51.40	5	52.10	51.10	-1	21,083	0.00%
2021/10/08	6	53.72	2	54.50	52.80	4	21,045	0.02%
2021/10/07	3	53.67	3	54.17	53.50	0	20,967	0.00%
2021/10/06	15	53.77	10	53.92	52.60	5	20,756	0.02%
2021/10/05	37	51.22	38	51.53	53.60	-1	20,332	0.00%
2021/10/04	12	52.18	53	52.19	50.30	-41	20,086	-0.20%
2021/10/01	54	56.39	13	55.50	55.70	41	20,659	0.20%
2021/09/30	48	56.33	52	56.96	58.20	-4	21,402	-0.02%
2021/09/29	57	57.89	72	57.26	55.20	-15	21,860	-0.07%
2021/09/28	5	60.80	34	62.52	61.30	-29	21,226	-0.14%
2021/09/27	12	62.96	21.1	63.45	62.50	-9.1	21,293	-0.04%
2021/09/24	59.1	62.74	42	63.23	62.30	17.1	21,791	0.08%
2021/09/23	83	57.64	31	59.00	59.90	52	20,982	0.25%
2021/09/22	83	54.90	84	54.73	54.60	-1	20,452	0.00%
2021/09/17	1	55.10	2	52.95	55.40	-1	20,469	0.00%
2021/09/15	1	52.60	2	51.50	50.60	-1	21,059	0.00%
2021/09/14	5	52.90	35	53.33	52.60	-30	20,981	-0.14%
2021/09/10	30	52.13	0	0.00	53.40	30	20,861	0.14%
2021/09/09	31	51.07	30	51.53	52.00	1	20,816	0.00%
2021/09/08	3	49.18	31	50.05	48.30	-28	20,961	-0.13%
2021/09/07	42	50.09	13	49.68	50.00	29	21,190	0.14%
2021/09/06	1	54.40	3	54.33	53.50	-2	20,995	-0.01%
2021/09/03	3	54.43	1	53.40	54.50	2	20,735	0.01%
2021/09/02	8	54.29	5	53.70	54.70	3	20,507	0.01%
2021/09/01	2	53.25	0.1	52.55	53.00	1.9	20,116	0.01%
2021/08/31	0.1	50.00	0	0.00	49.90	0.1	20,067	0.00%
2021/08/30	0	0.00	11	50.47	50.80	-11	20,205	-0.05%
2021/08/27	3	50.67	1.1	51.60	50.20	2	20,149	0.01%
2021/08/26	8.1	51.93	9.1	52.24	51.60	-1	20,011	0.00%
2021/08/25	5.1	49.41	48.1	49.21	49.75	-43	19,622	-0.22%
2021/08/24	8.1	50.13	4.4	50.04	49.25	3.7	19,477	0.02%
2021/08/23	4	48.45	5	48.98	48.90	-1	19,178	-0.01%
2021/08/20	14	45.88	24	45.95	46.30	-10	19,008	-0.05%
2021/08/19	4	47.64	13	46.81	46.25	-9	18,794	-0.05%
2021/08/18	25	44.71	12	45.62	47.30	13	18,633	0.07%
2021/08/17	61	49.00	1	48.85	45.00	60	18,289	0.33%
2021/08/16	11	48.07	11	49.47	50.00	0	18,011	0.00%
2021/08/13	54	50.12	47	50.44	49.50	7	17,770	0.04%
2021/08/12	8	53.09	13	52.58	52.00	-5	17,591	-0.03%
2021/08/11	72	54.56	79	53.88	52.90	-7	17,448	-0.04%
2021/08/10	14	58.03	89	56.52	55.20	-75	17,179	-0.44%
2021/08/09	24	60.86	10	61.23	59.40	14	17,027	0.08%
2021/08/06	87	63.75	20	63.12	62.50	67	16,781	0.40%
2021/08/05	4	64.30	56	63.70	65.60	-52	16,313	-0.32%
2021/08/04	4	59.10	10	60.18	59.70	-6	15,609	-0.04%
2021/08/03	64	59.67	9	58.98	59.80	55	15,524	0.35%
2021/08/02	38	56.99	35	58.16	58.50	3	15,398	0.02%
2021/07/30	15	58.16	48	59.38	56.40	-33	15,263	-0.22%
2021/07/29	8	57.51	8	56.30	55.60	0	14,977	0.00%
2021/07/28	8	53.94	17	55.67	56.60	-9	14,856	-0.06%
2021/07/27	13	58.32	6	56.62	55.50	7	14,571	0.05%
2021/07/26	10	59.50	7	61.17	60.00	3	14,429	0.02%
2021/07/23	11	60.45	3	62.70	62.60	8	14,302	0.06%
2021/07/22	25	64.67	0	0.00	64.50	25	14,282	0.18%
2021/07/21	0	0.00	2	59.30	60.10	-2	14,157	-0.01%
2021/07/20	6	61.07	4	60.90	61.40	2	14,092	0.01%
2021/07/19	2	55.00	21	57.14	59.20	-19	13,972	-0.14%
2021/07/16	11	51.82	5	52.70	53.90	6	13,968	0.04%
2021/07/15	0	0.00	17	51.89	51.80	-17	13,998	-0.12%
2021/07/14	0	0.00	2	50.60	50.70	-2	14,122	-0.01%
2021/07/13	22	52.92	7	52.50	50.00	15	14,137	0.11%
2021/07/12	1	50.80	30	52.69	53.30	-29	14,242	-0.20%
2021/07/09	14	52.11	33	52.95	51.60	-19	14,258	-0.13%
2021/07/08	105	50.73	44	51.96	53.00	61	14,281	0.43%	大買/
2021/07/07	3	51.83	8	52.71	53.00	-5	13,412	-0.04%
2021/07/06	18	49.58	13	49.54	48.25	5	12,694	0.04%
2021/07/05	0	0.00	4	48.05	48.05	-4	12,046	-0.03%
2021/07/02	6	41.80	7	43.70	43.70	-1	12,037	-0.01%
2021/07/01	6	41.67	11	41.41	39.75	-5	11,642	-0.04%
2021/06/30	65	39.19	77	39.44	40.30	-12	10,936	-0.11%
2021/06/29	17	36.79	2	36.55	36.65	15	10,814	0.14%
2021/06/28	4	35.40	1	36.50	36.95	3	11,120	0.03%
2021/06/25	8	35.97	32	36.82	35.35	-24	11,036	-0.22%
2021/06/24	2	34.58	27	32.58	34.70	-25	10,360	-0.24%
2021/06/23	4	31.85	0	0.00	32.20	4	10,318	0.04%
2021/06/22	4	32.49	0	0.00	31.40	4	11,350	0.04%
2021/06/21	24	32.68	4	32.46	31.90	20	11,698	0.17%
2021/06/18	3	32.90	0	0.00	32.50	3	11,948	0.03%
2021/06/17	27	33.84	27	34.04	33.05	0	12,088	0.00%
2021/06/16	7	32.77	12	32.36	32.95	-5	12,030	-0.04%
2021/06/15	1	30.55	0	30.90	31.00	1	11,905	0.01%
2021/06/09	2	30.70	4	31.13	29.95	-2	14,443	-0.01%
2021/06/08	4	30.85	0	0.00	30.50	4	15,627	0.03%
2021/06/03	1	29.30	0	0.00	29.35	1	16,808	0.01%
2021/06/01	1	29.45	0	0.00	30.00	1	16,797	0.01%
2021/05/31	1	29.25	0	0.00	29.05	1	16,755	0.01%
2021/05/28	2	30.25	0	0.00	29.75	2	16,762	0.01%
2021/05/24	0	0.00	1	27.65	28.55	-1	17,164	-0.01%
2021/05/21	1	27.40	0	0.00	27.30	1	17,607	0.01%
2021/05/19	0	0.00	1	26.70	27.60	-1	18,108	-0.01%
2021/05/18	1	26.20	2	26.20	26.55	-1	18,172	-0.01%
2021/05/11	1	28.00	0	0.00	28.40	1	18,444	0.01%
2021/05/10	0	0.00	3	32.05	30.55	-3	18,393	-0.02%
2021/05/07	0	0.00	3	31.12	32.40	-3	18,340	-0.02%
2021/05/06	6	30.37	0	0.00	31.80	6	18,274	0.03%
2021/05/05	0	0.00	5	30.35	29.95	-5	18,215	-0.03%
2021/04/29	3	34.00	0	0.00	33.70	3	18,101	0.02%
2021/04/28	26	34.68	20	34.06	34.90	6	18,061	0.03%
2021/04/27	0	33.20	0	0.00	33.20	0	17,984	0.00%
2021/04/23	2	32.60	0	0.00	32.60	2	18,007	0.01%
2021/04/22	3	31.90	1	33.25	31.40	2	18,034	0.01%
2021/04/21	49	33.52	46	34.50	33.75	3	17,875	0.02%
2021/04/20	5	34.25	6	33.46	34.55	-1	17,801	-0.01%
2021/04/19	2	36.38	0	0.00	35.10	2	17,680	0.01%
2021/04/16	2	36.85	2	36.20	36.50	0	17,648	0.00%
2021/04/15	1	35.30	6	35.34	35.95	-5	18,360	-0.03%
2021/04/14	43	34.72	53	37.15	35.00	-10	18,236	-0.05%
2021/04/13	14	36.80	17	38.06	37.55	-3	18,071	-0.02%
2021/04/12	28	37.21	26	36.30	37.85	2	17,918	0.01%
2021/04/09	4	34.85	3	35.70	35.55	1	17,788	0.01%
2021/04/08	2	34.63	0	0.00	34.25	2	17,546	0.01%
2021/04/07	2	35.30	0	0.00	34.15	2	17,445	0.01%
2021/04/06	0	0.00	4	33.20	34.00	-4	17,242	-0.02%
2021/04/01	18	32.21	4	32.44	31.85	14	16,969	0.08%
2021/03/31	2	31.03	9	31.96	32.35	-7	16,570	-0.04%
2021/03/30	22	29.49	7	30.25	29.60	15	16,070	0.09%
2021/03/25	31	29.36	32	29.61	28.70	-1	15,675	-0.01%
2021/03/24	13	28.57	15	28.59	28.30	-2	15,005	-0.01%
2021/03/23	4	28.03	0	0.00	27.95	4	14,736	0.03%
2021/03/22	0	0.00	3	27.72	27.40	-3	14,446	-0.02%
2021/03/19	0	0.00	1	27.55	27.45	-1	14,303	-0.01%
2021/03/18	9	27.56	0	0.00	27.50	9	14,235	0.06%
2021/03/17	2	27.75	8	27.67	27.05	-6	14,060	-0.04%
2021/03/16	16	27.89	10	27.50	27.55	6	13,801	0.04%
2021/03/15	149	25.72	260	25.87	27.70	-111	12,662	-0.88%	大買/大賣/鉅額交易
2021/03/12	188	25.17	160	24.75	25.20	28	11,851	0.24%	大買/大賣/
2021/03/11	151	22.07	121	22.98	24.35	30	10,732	0.28%	大買/大賣/
2021/03/10	23	21.83	22	21.84	22.15	1	9,881	0.01%
2021/03/09	2	20.20	0	0.00	20.15	2	9,815	0.02%
2021/03/08	0	0.00	20	20.30	20.10	-20	9,993	-0.20%
2021/03/04	3	20.30	0	0.00	20.10	3	10,780	0.03%
2021/03/03	5	20.56	0	0.00	20.70	5	11,550	0.04%
2021/03/02	3	20.70	0	0.00	21.00	3	11,900	0.03%
2021/02/26	4	21.00	0	0.00	21.20	4	11,992	0.03%
2021/02/25	1	20.80	114	21.06	20.60	-113	12,073	-0.94%	大賣/鉅額交易
2021/02/24	22	21.85	20	21.54	21.50	2	12,381	0.02%
2021/02/23	2	22.50	5	21.85	22.20	-3	12,424	-0.02%
2021/02/22	144	21.78	6	22.40	22.40	138	12,486	1.11%	大買/鉅額交易
2021/02/19	5	20.20	0	0.00	20.40	5	13,313	0.04%
2021/02/17	2	20.30	2	20.30	19.75	0	14,011	0.00%
2021/01/20	0	0.00	30	17.89	17.20	-30	14,370	-0.21%
2021/01/19	10	18.15	0	0.00	18.20	10	14,335	0.07%
2021/01/15	28	17.93	0	0.00	18.35	28	14,286	0.20%
2021/01/13	3	19.00	0	0.00	18.90	3	14,323	0.02%
2021/01/12	6	18.90	0	0.00	18.95	6	14,686	0.04%
2021/01/11	0	0.00	23	19.85	19.95	-23	14,627	-0.16%
2021/01/08	44	21.16	36	21.41	19.75	8	14,775	0.05%
2021/01/05	0	0.00	2	20.20	19.65	-2	14,601	-0.01%
2021/01/04	2	20.45	1	20.20	20.10	1	14,571	0.01%
2020/12/23	3	19.20	0	0.00	19.15	3	14,612	0.02%
2020/12/21	12	20.10	0	0.00	20.00	12	14,484	0.08%
2020/12/18	0	0.00	24	20.57	20.35	-24	14,395	-0.17%
2020/12/17	1	19.30	0	0.00	19.45	1	14,072	0.01%
2020/12/16	21	19.03	0	0.00	18.90	21	14,550	0.14%
2020/12/15	1	18.80	1	19.30	18.85	0	14,743	0.00%
2020/12/10	0	0.00	52	18.25	18.70	-52	14,779	-0.35%
2020/12/09	1	20.35	5	19.59	19.20	-4	14,863	-0.03%
2020/12/08	1	19.75	1	19.60	19.65	0	14,653	0.00%
2020/12/07	0	0.00	3	19.43	19.55	-3	14,558	-0.02%
2020/12/04	1	20.20	4	20.70	19.90	-3	14,340	-0.02%
2020/12/03	91	21.09	51	21.36	20.75	40	14,097	0.28%
2020/12/02	16	19.95	61	20.14	20.10	-45	13,914	-0.32%
2020/12/01	41	20.01	1	20.20	20.00	40	13,852	0.29%
2020/11/30	128	19.66	63	19.98	19.75	65	13,518	0.48%	大買/
2020/11/27	69	18.83	6	18.78	18.90	63	13,076	0.48%
2020/11/26	32	18.22	31	18.50	18.55	1	12,389	0.01%
2020/11/25	2	17.18	2	16.93	16.90	0	12,112	0.00%
2020/11/24	0	0.00	100	16.91	17.00	-100	11,888	-0.84%
2020/11/23	0	0.00	20	17.35	17.25	-20	11,640	-0.17%
2020/11/20	20	16.30	4	16.50	16.20	16	11,157	0.14%
2020/11/19	121	16.77	37	16.76	16.75	84	10,942	0.77%	大買/
2020/11/18	93	15.98	85	15.97	16.70	8	10,397	0.08%
2020/11/17	8	15.65	22	15.58	15.65	-14	9,132	-0.15%
2020/11/16	0	0.00	70	14.27	14.30	-70	8,379	-0.84%
2020/11/12	5	13.65	30	13.72	13.55	-25	8,185	-0.31%
2020/11/10	90	13.27	2	13.45	13.30	88	7,976	1.10%
2020/11/09	20	13.33	0	0.00	13.25	20	7,930	0.25%
2020/11/06	3	13.60	11	13.60	13.15	-8	7,886	-0.10%
2020/11/04	11	14.25	3	13.87	14.20	8	7,633	0.10%
2020/11/03	22	13.63	27	13.98	13.75	-5	7,450	-0.07%
2020/11/02	0	0.00	2	12.95	12.90	-2	7,209	-0.03%
2020/10/29	13	13.28	1	13.50	13.35	12	7,138	0.17%
2020/10/28	0	0.00	5	13.70	13.50	-5	7,084	-0.07%
2020/10/26	0	0.00	10	13.75	13.80	-10	6,958	-0.14%
2020/10/20	4	13.76	2	14.05	13.70	2	6,592	0.03%
2020/10/19	2	13.30	2	13.53	13.30	0	6,156	0.00%
2020/10/16	9	13.54	3	13.82	13.25	6	6,093	0.10%
2020/10/15	49	13.48	151	13.38	14.05	-102	5,942	-1.72%	大賣/鉅額交易
2020/10/14	30	12.90	103	12.95	12.85	-73	5,396	-1.35%	大賣/
2020/10/12	2	12.00	0	0.00	11.95	2	4,926	0.04%
2020/10/07	2	12.08	3	12.10	12.10	-1	4,769	-0.02%
2020/10/06	141	12.32	140	12.41	12.50	1	4,555	0.02%	大買/大賣/
2020/09/24	10	11.60	0	0.00	11.30	10	4,288	0.23%
2020/09/23	103	11.75	0	0.00	11.80	103	4,209	2.45%	大買/鉅額交易
2020/09/22	0	0.00	10	11.80	11.75	-10	4,121	-0.24%
2020/09/21	26	13.09	21	12.85	12.15	5	3,978	0.13%
2020/09/18	3	12.15	138	12.88	12.90	-135	3,344	-4.04%	大賣/鉅額交易
2020/09/17	3	11.55	3	11.62	11.75	0	3,054	0.00%
2020/09/15	0	0.00	5	11.10	10.90	-5	2,691	-0.19%
2020/09/10	2	11.83	1	11.60	11.60	1	2,285	0.04%
2020/09/04	0	0.00	5	11.35	11.35	-5	1,836	-0.27%
2020/09/01	0	0.00	43	10.02	10.50	-43	1,566	-2.74%
2020/08/31	43	9.99	0	9.99	9.99	43	1,440	2.99%
2020/08/11	12	9.19	0	0.00	8.85	12	1,114	1.08%
2020/08/05	77	8.78	0	0.00	8.73	77	1,006	7.65%
2020/07/22	10	9.02	0	0.00	8.96	10	971	1.03%
2020/07/21	2	9.14	0	0.00	8.86	2	953	0.21%
2020/07/15	3	9.23	0	0.00	9.01	3	788	0.38%
2020/07/13	0	0.00	1	9.80	9.80	-1	702	-0.14%
2020/07/09	0	0.00	10	9.16	9.22	-10	634	-1.58%
2020/06/11	1	7.50	0	0.00	7.34	1	493	0.20%
2020/06/10	0	7.65	0	0.00	7.59	0	490	0.00%
2020/06/04	10	7.32	0	0.00	7.35	10	504	1.98%
2020/05/04	40	7.35	0	0.00	7.40	40	507	7.88%
2020/04/27	0	7.26	0	0.00	7.24	0	518	0.00%
2020/03/10	0	7.25	0	0.00	7.19	0	835	0.00%
2020/02/11	0	0.00	2.1	7.94	7.94	-2.1	769	-0.27%
2020/01/08	3	8.71	0	0.00	8.68	3	759	0.39%
2020/01/03	0	0.00	1	9.02	8.92	-1	749	-0.13%
2020/01/02	0	0.00	1	9.15	9.12	-1	733	-0.14%
2019/12/31	2	9.10	2	9.11	9.15	0	726	0.00%
2019/12/30	1	9.17	3	9.07	9.05	-2	720	-0.28%
2019/12/27	4	9.53	4	9.45	9.29	0	699	0.00%
2019/12/26	4	9.46	9	9.38	9.53	-5	624	-0.80%
2019/12/25	5	9.31	17	9.39	9.27	-12	575	-2.08%
2019/12/24	32	9.26	10	9.20	9.22	22	513	4.28%
2019/12/23	0	0.00	75	8.70	8.70	-75	393	-19.05%
2019/12/20	75	8.71	0	0.00	8.73	75	368	20.35%
2019/10/31	0	0.00	1	8.32	8.28	-1	329	-0.30%
2019/10/23	1	8.60	0	0.00	8.30	1	321	0.31%
2019/09/12	0	0.00	1	8.25	8.25	-1	285	-0.35%
2019/07/22	0	0.00	1	8.51	8.60	-1	243	-0.41%
2019/07/10	1	8.24	1	8.21	8.21	0	274	0.00%
2019/05/31	0	0.00	2	8.27	8.24	-2	454	-0.44%
2019/05/16	0	0.00	0	8.45	8.39	0	519	-0.01%
2019/04/30	2	9.06	0	0.00	9.06	2	521	0.38%
2019/01/09	0	0.00	5	9.18	9.19	-5	752	-0.66%
2018/12/19	2	9.40	0	0.00	9.29	2	830	0.24%
2018/12/03	3	10.40	0	0.00	10.50	3	811	0.37%
2018/09/11	2	10.90	1	10.90	10.90	1	6,867	0.01%
2018/09/10	1	10.80	0	0.00	10.75	1	6,955	0.01%
2018/08/08	0	0.00	10	12.35	12.30	-10	8,116	-0.12%
2018/08/07	0	0.00	30	12.23	12.20	-30	8,106	-0.37%
2018/08/06	0	0.00	10	12.50	12.45	-10	8,063	-0.12%
2018/08/01	0	0.00	6	12.80	12.70	-6	8,006	-0.07%
2018/07/31	0	0.00	4	12.80	12.65	-4	7,994	-0.05%
2018/07/27	20	13.28	2	13.28	13.20	18	7,931	0.23%
2018/07/25	5	13.17	11	12.91	12.90	-6	7,778	-0.08%
2018/07/18	6	13.50	0	0.00	12.85	6	7,534	0.08%
2018/07/17	0	0.00	36	13.60	13.45	-36	7,463	-0.48%
2018/07/10	0	0.00	1	14.00	14.00	-1	6,986	-0.01%
2018/07/09	33	15.14	0	0.00	14.35	33	6,920	0.48%
2018/07/06	9	13.89	0	0.00	14.50	9	6,700	0.13%
2018/07/04	18	15.66	17	16.05	15.80	1	6,188	0.02%
2018/07/03	6	14.92	7	15.22	15.60	-1	5,462	-0.02%
2018/06/29	4	14.10	21	14.27	13.85	-17	4,495	-0.38%
2018/06/28	24	14.87	5	14.78	14.10	19	4,267	0.45%
2018/06/27	0	0.00	5	14.70	14.90	-5	3,766	-0.13%
2018/06/26	23	13.06	22	13.37	14.70	1	3,250	0.03%
2018/06/25	2	13.20	3	13.50	13.50	-1	2,728	-0.04%
2018/06/22	0	0.00	3	12.65	12.30	-3	2,403	-0.12%
2018/06/20	10	11.95	0	0.00	11.95	10	2,185	0.46%
2018/06/15	10	12.10	0	0.00	12.10	10	2,053	0.49%
2018/06/13	16	12.05	0	0.00	12.05	16	1,961	0.82%
2018/06/12	0	0.00	2	12.25	12.05	-2	1,956	-0.10%
2018/06/08	0	0.00	2	12.25	12.30	-2	1,870	-0.11%
2018/06/07	2	12.70	27	12.70	12.75	-25	1,821	-1.37%
2018/06/06	27	13.29	0	0.00	13.30	27	1,737	1.55%
2018/06/04	0	0.00	2	12.83	12.80	-2	1,380	-0.14%
2018/06/01	9	13.47	15	13.50	13.40	-6	1,285	-0.47%
2018/05/31	42	11.86	35	12.25	12.55	7	949	0.74%
2018/03/12	0	0.00	3	10.90	10.80	-3	1,353	-0.22%
2018/02/01	0	0.00	1	11.50	11.45	-1	1,930	-0.05%
2018/01/31	0	0.00	1	11.35	11.35	-1	1,962	-0.05%
2018/01/26	2	12.35	0	0.00	12.05	2	2,017	0.10%
2018/01/22	0	0.00	2	11.85	12.00	-2	1,925	-0.10%
2018/01/17	0	0.00	3	11.80	11.60	-3	1,911	-0.16%
2018/01/08	0	0.00	5	11.35	11.35	-5	1,966	-0.25%
2018/01/05	3	12.35	5	12.35	11.65	-2	1,945	-0.10%
2018/01/04	5	11.25	0	0.00	11.35	5	1,839	0.27%