詮欣 (6205)-凱基-汐止券商分點個股進出

台股 » 個股 » 詮欣 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

詮欣

(6205)

可現股當沖

股價
70.2
漲跌
▼0.5
漲幅
-0.71%
成交量
206張
產業
上市電子零組件類股
139人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

詮欣 (6205)籌碼相關－凱基-汐止券商分點個股進出

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

凱基-汐止券商分點個股進出
凱基-汐止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
2024/04/24	6	71.00	0	0.00	71.20	6	1,432	0.42%
2024/04/22	3	69.90	0	0.00	69.40	3	1,527	0.20%
2024/04/19	12	70.82	0	0.00	70.00	12	1,537	0.78%
2024/04/18	5	73.34	0	0.00	73.00	5	1,539	0.32%
2024/04/16	13	74.65	0	0.00	74.00	13	1,531	0.85%
2024/04/15	0	0.00	3	77.27	76.90	-3	1,519	-0.20%
2024/04/08	26	77.36	0	0.00	77.50	26	1,536	1.69%
2024/04/03	20	76.50	0	0.00	77.90	20	1,541	1.30%
2024/04/02	6	77.20	0	0.00	77.20	6	1,553	0.39%
2024/03/28	21	77.51	0	0.00	77.90	21	1,563	1.34%
2024/03/27	22	78.52	0	0.00	78.30	22	1,594	1.38%
2024/03/26	44	79.05	4	78.60	78.60	40	1,599	2.50%
2024/03/25	2	82.90	7	81.81	81.50	-5	1,595	-0.31%
2024/03/21	1	83.00	1	84.50	84.20	0	1,654	0.00%
2024/03/18	11	81.87	0	0.00	82.90	11	1,716	0.64%
2024/03/15	2	80.50	0	0.00	80.60	2	1,805	0.11%
2024/03/14	5	80.54	0	0.00	81.00	5	1,905	0.26%
2024/03/13	1	81.70	0	0.00	81.80	1	2,040	0.05%
2024/03/12	1	83.00	0	0.00	83.10	1	2,057	0.05%
2024/03/11	1	83.60	2	82.40	83.20	-1	2,045	-0.05%
2024/03/08	8	86.15	1	88.90	85.10	7	2,022	0.35%
2024/03/07	10	88.10	23	88.50	88.60	-13	1,951	-0.67%
2024/03/05	1	83.00	0	0.00	82.00	1	1,852	0.05%
2024/02/27	2	82.20	0	0.00	81.90	2	1,832	0.11%
2024/02/23	5	83.00	0	0.00	82.60	5	1,785	0.28%
2024/02/22	1	85.40	23	87.03	84.60	-22	1,769	-1.24%
2024/02/21	1	85.00	3	84.13	84.40	-2	1,709	-0.12%
2024/02/20	63	79.47	0	0.00	78.70	63	1,626	3.87%
2024/02/19	19	79.28	0	0.00	79.20	19	1,609	1.18%
2024/02/16	2	80.30	0	0.00	80.60	2	1,578	0.13%
2024/02/15	1	81.00	1	81.10	81.10	0	1,547	0.00%
2024/02/05	23	81.81	0	0.00	81.30	23	1,536	1.50%
2024/02/02	3	82.53	0	0.00	82.90	3	1,521	0.20%
2024/01/30	0	0.00	13	86.00	83.60	-13	1,465	-0.89%
2024/01/29	0	0.00	12	84.13	85.10	-12	1,434	-0.84%
2024/01/25	2	81.70	14	81.60	81.50	-12	1,366	-0.88%
2024/01/24	2	83.60	2	84.00	82.80	0	1,346	0.00%
2024/01/23	0	0.00	28	83.81	84.00	-28	1,310	-2.14%
2024/01/22	0	0.00	49	80.29	81.00	-49	1,226	-4.00%
2024/01/19	9	76.24	9	78.80	78.80	0	1,175	0.00%
2024/01/18	5	77.40	0	0.00	77.20	5	1,144	0.44%
2024/01/16	7	78.67	49	78.31	79.10	-42	1,095	-3.83%
2024/01/15	0	0.00	7	76.53	76.50	-7	1,029	-0.68%
2024/01/12	0	0.00	1	74.60	74.10	-1	1,006	-0.10%
2024/01/11	0	0.00	1	73.00	72.30	-1	991	-0.10%
2024/01/04	2	71.80	2	71.80	72.10	0	1,047	0.00%
2023/12/29	1	73.00	0	0.00	72.80	1	1,068	0.09%
2023/12/28	1	73.00	0	0.00	72.40	1	1,067	0.09%
2023/12/22	7	75.67	1	76.70	74.50	6	1,058	0.57%
2023/12/19	1	78.50	1	78.40	79.00	0	1,001	0.00%
2023/12/18	1	78.30	5	78.36	80.40	-4	979	-0.41%
2023/12/15	3	74.77	0	0.00	74.80	3	940	0.32%
2023/12/14	3	76.27	0	0.00	76.00	3	941	0.32%
2023/12/12	2	80.00	1.1	80.91	79.30	0.9	879	0.10%
2023/12/11	1	76.00	45.4	79.11	79.30	-44.4	793	-5.60%
2023/12/08	0	0.00	45	75.24	74.60	-45	688	-6.53%
2023/12/07	0	0.00	11	71.10	68.70	-11	552	-1.99%
2023/12/06	8	68.09	0	0.00	68.20	8	528	1.51%
2023/12/05	12	67.89	2	67.90	67.80	10	531	1.88%
2023/12/04	4	67.70	0	0.00	67.80	4	540	0.74%
2023/12/01	10	67.30	0	0.00	67.30	10	553	1.81%
2023/11/30	18	68.21	1	68.90	67.50	17	552	3.08%
2023/11/29	2	68.65	0	0.00	68.50	2	542	0.37%
2023/11/27	4	68.20	0	0.00	68.20	4	570	0.70%
2023/11/23	8	67.70	0	0.00	67.70	8	589	1.36%
2023/11/22	1	67.00	0	0.00	67.70	1	594	0.17%
2023/11/21	7	67.80	0	0.00	67.50	7	605	1.16%
2023/11/20	8	68.80	2	69.00	68.80	6	635	0.94%
2023/11/09	2	67.30	0	0.00	67.90	2	676	0.30%
2023/11/07	2	68.10	1	68.30	68.30	1	684	0.15%
2023/11/06	0	0.00	2	67.90	67.80	-2	694	-0.29%
2023/11/03	1	67.20	0	0.00	67.40	1	702	0.14%
2023/10/31	0	0.00	1	67.00	65.50	-1	704	-0.14%
2023/10/27	1	65.40	0	0.00	65.40	1	711	0.14%
2023/10/26	3	66.40	0	0.00	66.00	3	714	0.42%
2023/10/20	1	66.30	0	0.00	66.80	1	726	0.14%
2023/10/19	3	66.00	0	0.00	65.80	3	737	0.41%
2023/10/17	21	67.27	0	0.00	66.40	21	748	2.80%
2023/10/16	9	69.43	0	0.00	69.10	9	729	1.23%
2023/10/13	0	0.00	18	70.92	70.80	-18	729	-2.47%
2023/10/12	3	67.00	0	0.00	68.70	3	712	0.42%
2023/10/11	18	67.70	0	0.00	67.50	18	717	2.51%
2023/10/06	9	69.20	1	69.50	69.00	8	711	1.13%
2023/10/05	0	0.00	4	72.00	71.00	-4	701	-0.57%
2023/10/03	3	70.00	0	0.00	70.30	3	690	0.43%
2023/09/25	0	0.00	1	70.50	70.30	-1	693	-0.14%
2023/09/19	0	0.00	10	69.65	70.10	-10	676	-1.48%
2023/09/14	0	0.00	12	66.96	66.50	-12	672	-1.78%
2023/09/12	0	0.00	11	66.98	65.90	-11	697	-1.58%
2023/09/11	1	64.80	0	0.00	64.60	1	728	0.14%
2023/09/07	13	64.69	0	0.00	64.60	13	806	1.61%
2023/09/04	0	0.00	1	65.00	64.30	-1	894	-0.11%
2023/09/01	0	0.00	14	65.07	64.20	-14	892	-1.57%
2023/08/31	0	0.00	3	63.53	63.30	-3	897	-0.33%
2023/08/28	1	60.20	2	61.50	61.10	-1	946	-0.11%
2023/08/25	2	60.10	3	61.00	60.70	-1	944	-0.11%
2023/08/24	0	0.00	20	62.13	62.00	-20	935	-2.14%
2023/08/23	0	0.00	16	61.73	63.10	-16	901	-1.77%
2023/08/22	2	57.10	0	0.00	57.80	2	877	0.23%
2023/08/21	4	56.48	0	0.00	56.80	4	891	0.45%
2023/08/18	1	57.00	0	0.00	56.50	1	913	0.11%
2023/08/16	2	56.60	0	0.00	56.80	2	923	0.22%
2023/08/14	21	56.70	0	0.00	56.10	21	926	2.27%
2023/08/11	1	59.40	0	0.00	59.00	1	917	0.11%
2023/08/10	21	58.16	0	0.00	58.10	21	914	2.30%
2023/08/09	1	59.80	0	0.00	59.60	1	907	0.11%
2023/07/27	0	0.00	3	61.50	62.30	-3	991	-0.30%
2023/07/25	2	62.10	0	0.00	62.10	2	995	0.20%
2023/07/24	5	61.86	4	60.80	60.50	1	997	0.10%
2023/07/21	4	62.08	0	0.00	61.60	4	991	0.40%
2023/07/18	3	64.03	0	0.00	63.80	3	1,017	0.29%
2023/07/17	3	64.50	0	0.00	65.50	3	1,028	0.29%
2023/07/14	2	67.60	1	67.50	67.10	1	1,042	0.10%
2023/07/12	42	67.99	0	0.00	67.30	42	1,053	3.99%
2023/07/10	15	69.32	0	0.00	69.00	15	1,099	1.36%
2023/07/07	12	69.80	3	69.60	69.60	9	1,134	0.79%
2023/07/05	0	0.00	1	72.20	71.90	-1	1,160	-0.09%
2023/07/04	0	0.00	1	72.00	71.60	-1	1,181	-0.08%
2023/06/28	6	70.75	0	0.00	70.90	6	1,247	0.48%
2023/06/27	26	70.40	0	0.00	70.20	26	1,268	2.05%
2023/06/26	27	71.68	0	0.00	70.90	27	1,271	2.12%
2023/06/21	0	0.00	1	74.00	73.80	-1	1,263	-0.08%
2023/06/20	2	72.90	0	0.00	72.80	2	1,271	0.16%
2023/06/19	8	73.20	0	0.00	72.70	8	1,285	0.62%
2023/06/15	3	76.80	0	0.00	75.90	3	1,299	0.23%
2023/06/13	30	77.17	55	76.40	76.40	-25	1,290	-1.94%
2023/06/09	0	0.00	40	74.46	75.50	-40	1,229	-3.25%
2023/06/08	0	0.00	6	72.58	72.40	-6	1,219	-0.49%
2023/06/06	14	71.61	0	0.00	70.30	14	1,351	1.04%
2023/06/05	1	73.10	0	0.00	72.60	1	1,396	0.07%
2023/06/02	20	72.60	49	72.52	74.30	-29	1,402	-2.07%
2023/06/01	6	69.00	1	68.60	69.20	5	1,408	0.35%
2023/05/31	1	69.00	1	69.60	69.20	0	1,469	0.00%
2023/05/26	18	67.89	0	0.00	67.80	18	1,648	1.09%
2023/05/25	1	68.60	0	0.00	68.90	1	1,717	0.06%
2023/05/24	21	69.43	0	0.00	68.70	21	1,860	1.13%
2023/05/23	0	0.00	1	71.60	70.70	-1	2,038	-0.05%
2023/05/18	0	0.00	0.2	71.30	70.50	-0.2	2,299	-0.01%
2023/05/17	0	0.00	0.1	71.20	71.00	-0.1	2,330	0.00%
2023/05/16	0.1	70.50	0	0.00	70.00	0.1	2,352	0.00%
2023/05/15	10	68.80	0	0.00	69.10	10	2,375	0.42%
2023/05/11	21	69.64	0	0.00	68.80	21	2,448	0.86%
2023/05/10	10	70.00	0	0.00	70.00	10	2,497	0.40%
2023/05/09	1	70.20	0	0.00	69.80	1	2,593	0.04%
2023/05/08	32	70.85	10	71.50	71.50	22	2,632	0.84%
2023/04/28	0	0.00	26	74.12	74.20	-26	2,906	-0.89%
2023/04/26	5	71.70	0	0.00	72.80	5	2,939	0.17%
2023/04/25	28	72.59	0	0.00	71.90	28	2,941	0.95%
2023/04/21	8	74.36	0	0.00	74.00	8	2,922	0.27%
2023/04/20	17	76.59	0	0.00	75.60	17	2,914	0.58%
2023/04/19	13	78.15	0	0.00	77.20	13	2,908	0.45%
2023/04/18	4	78.93	0	0.00	79.00	4	2,893	0.14%
2023/04/17	3	79.77	0	0.00	79.50	3	2,885	0.10%
2023/04/14	2	80.30	1	80.00	80.10	1	2,874	0.03%
2023/04/13	0	0.00	30	79.46	78.90	-30	2,858	-1.05%
2023/04/12	32	78.02	1	78.80	78.40	31	2,830	1.10%
2023/04/11	6	77.03	2	77.10	76.70	4	2,804	0.14%
2023/04/10	6	77.98	0	0.00	77.80	6	2,789	0.22%
2023/04/07	8	79.23	31	79.04	79.00	-23	2,777	-0.83%
2023/04/06	20	79.15	0	0.00	78.80	20	2,753	0.73%
2023/03/31	3	80.67	0	0.00	80.80	3	2,737	0.11%
2023/03/30	30	80.65	0	0.00	80.80	30	2,733	1.10%
2023/03/29	26	81.72	0	0.00	81.10	26	2,711	0.96%
2023/03/28	7	82.00	0	0.00	81.40	7	2,717	0.26%
2023/03/23	2	84.50	0	0.00	84.10	2	2,700	0.07%
2023/03/22	0	0.00	2	84.60	85.00	-2	2,694	-0.07%
2023/03/21	0	0.00	26	83.80	83.80	-26	2,683	-0.97%
2023/03/17	0	0.00	4	84.23	85.30	-4	2,647	-0.15%
2023/03/16	5	82.00	0	0.00	81.60	5	2,601	0.19%
2023/03/14	15	83.03	2	83.00	82.20	13	2,665	0.49%
2023/03/13	16	84.63	10	83.80	83.80	6	2,757	0.22%
2023/03/10	18.1	86.57	2	88.10	85.30	16.1	2,767	0.58%
2023/03/09	3	94.47	1	94.70	91.20	2	2,735	0.07%
2023/03/08	46	92.26	5	93.00	92.80	41	2,654	1.54%
2023/03/06	0	0.00	6	91.75	91.50	-6	2,562	-0.23%
2023/03/03	0	0.00	15	92.39	92.10	-15	2,516	-0.60%
2023/03/02	0.1	89.80	47	89.03	90.90	-46.9	2,468	-1.90%
2023/03/01	2	89.00	10	90.05	89.60	-8	2,430	-0.33%
2023/02/24	8	90.76	19	93.42	91.00	-11	2,408	-0.46%
2023/02/23	10	94.90	5	95.50	95.50	5	2,326	0.21%
2023/02/22	10	96.16	0	0.00	96.00	10	2,272	0.44%
2023/02/21	0	0.00	68	95.92	98.60	-68	2,142	-3.17%
2023/02/20	1	93.60	130	91.46	93.60	-129	1,987	-6.49%	大賣/鉅額交易
2023/02/17	0	0.00	70	85.09	85.50	-70	1,849	-3.79%
2023/02/15	20	84.15	27	83.13	83.10	-7	1,877	-0.37%
2023/02/14	0	0.00	16	82.10	82.10	-16	1,863	-0.86%
2023/02/13	6	83.15	0	0.00	82.50	6	1,906	0.31%
2023/02/10	1	85.10	1	87.20	84.60	0	2,053	0.00%
2023/02/09	0	0.00	11	85.10	85.10	-11	2,046	-0.54%
2023/02/08	5	85.80	2	85.60	85.80	3	2,109	0.14%
2023/02/07	33	85.53	23	85.48	85.30	10	2,122	0.47%
2023/02/06	49	85.70	4	86.00	86.00	45	2,074	2.17%
2023/02/03	0	0.00	25	86.03	86.20	-25	2,074	-1.21%
2023/02/02	1	83.50	37	84.97	85.40	-36	2,073	-1.74%
2023/02/01	12	81.18	52.5	80.84	81.80	-40.5	2,042	-1.98%
2023/01/31	10	77.10	30	78.26	79.00	-20	2,074	-0.96%
2023/01/30	50	75.17	28	75.34	75.20	22	2,086	1.05%
2023/01/17	5	72.50	31	72.29	72.70	-26	2,174	-1.20%
2023/01/16	4	70.53	2	69.85	70.00	2	2,308	0.09%
2023/01/13	13	66.84	0	0.00	67.00	13	2,477	0.52%
2023/01/12	12	67.91	0	0.00	67.50	12	2,595	0.46%
2023/01/11	1	69.00	0	0.00	68.70	1	2,784	0.04%
2023/01/09	16	68.88	10	69.20	69.10	6	3,065	0.20%
2023/01/05	1	67.00	3	68.37	66.40	-2	3,150	-0.06%
2023/01/03	0	0.00	6	67.32	68.70	-6	3,194	-0.19%
2022/12/30	11	67.40	0	0.00	67.00	11	3,235	0.34%
2022/12/29	11	67.73	0	0.00	67.40	11	3,309	0.33%
2022/12/28	1	70.30	0	0.00	69.50	1	3,334	0.03%
2022/12/27	0	0.00	0.1	72.20	71.80	-0.1	3,366	0.00%
2022/12/22	0	0.00	10	73.00	71.40	-10	3,461	-0.29%
2022/12/21	0	0.00	1	71.30	70.60	-1	3,476	-0.03%
2022/12/20	17	69.75	0	0.00	68.70	17	3,494	0.49%
2022/12/19	1	72.30	0	0.00	71.50	1	3,499	0.03%
2022/12/16	20	72.93	9	73.90	73.90	11	3,523	0.31%
2022/12/15	5	73.70	0	0.00	73.80	5	3,541	0.14%
2022/12/14	18	74.22	0	0.00	74.20	18	3,573	0.50%
2022/12/13	5	75.20	0	0.00	74.00	5	3,609	0.14%
2022/12/12	16	75.34	0	0.00	75.10	16	3,620	0.44%
2022/12/08	3	76.60	0	0.00	76.40	3	3,766	0.08%
2022/12/07	26	76.39	0	0.00	75.70	26	3,796	0.68%
2022/12/06	20	79.49	1	81.50	78.70	19	3,778	0.50%
2022/12/05	8	83.46	53	83.22	82.90	-45	3,755	-1.20%
2022/12/02	0	0.00	15	80.11	80.10	-15	3,656	-0.41%
2022/12/01	12	78.60	7	78.43	78.90	5	3,621	0.14%
2022/11/29	0	0.00	3	76.20	76.20	-3	3,633	-0.08%
2022/11/24	0	0.00	5	77.20	77.50	-5	3,689	-0.14%
2022/11/23	11	76.45	1	76.40	76.10	10	3,700	0.27%
2022/11/22	10	78.40	10	77.10	77.10	0	3,771	0.00%
2022/11/18	4	77.60	4	78.40	77.30	0	3,946	0.00%
2022/11/16	13	77.60	0	0.00	77.10	13	4,011	0.32%
2022/11/15	28	76.33	7	78.14	78.90	21	3,974	0.53%
2022/11/14	18	78.29	2	77.80	77.80	16	3,928	0.41%
2022/11/11	5	80.78	0	0.00	80.00	5	3,900	0.13%
2022/11/10	1	81.00	0	0.00	80.80	1	3,861	0.03%
2022/11/09	0	0.00	1	83.00	82.00	-1	3,860	-0.03%
2022/11/08	18	82.16	27	84.70	82.60	-9	3,812	-0.24%
2022/11/07	1	79.70	20	79.00	79.00	-19	3,663	-0.52%
2022/11/04	18	80.01	6	79.25	80.50	12	3,638	0.33%
2022/11/03	20	83.62	13	83.65	83.00	7	3,564	0.20%
2022/11/02	10	83.60	1	84.10	84.80	9	3,516	0.26%
2022/11/01	2	81.90	3	82.23	83.10	-1	3,493	-0.03%
2022/10/31	2	81.95	1	85.00	82.50	1	3,479	0.03%
2022/10/28	5	85.12	10	86.44	82.50	-5	3,442	-0.15%
2022/10/27	5	83.54	12	83.64	84.70	-7	3,343	-0.21%
2022/10/26	3	80.27	2	80.20	80.20	1	3,262	0.03%
2022/10/25	27	79.64	6	82.88	79.60	21	3,205	0.66%
2022/10/24	31	85.49	9	84.52	83.80	22	3,118	0.71%
2022/10/21	5	86.28	11	87.78	86.60	-6	2,969	-0.20%
2022/10/20	14	83.76	5	83.62	84.40	9	2,797	0.32%
2022/10/19	5	86.38	57	86.94	87.00	-52	2,675	-1.94%
2022/10/18	2	82.85	84	84.31	84.90	-82	2,484	-3.30%
2022/10/17	20	77.00	32	79.99	80.20	-12	2,301	-0.52%
2022/10/14	1	76.90	57	76.86	77.20	-56	2,223	-2.52%
2022/10/13	39	71.33	0	0.00	70.20	39	2,176	1.79%
2022/10/12	2	75.10	11	74.60	74.60	-9	2,144	-0.42%
2022/10/11	9	74.06	0	0.00	73.50	9	2,145	0.42%
2022/10/07	0	0.00	1	80.30	79.20	-1	2,130	-0.05%
2022/10/06	1	77.60	3	80.10	80.50	-2	2,091	-0.10%
2022/10/05	0	0.00	8	78.60	78.60	-8	2,018	-0.40%
2022/10/04	24	78.62	10	80.50	79.20	14	1,992	0.70%
2022/10/03	0	0.00	1	78.30	78.30	-1	1,957	-0.05%
2022/09/30	42	72.43	8	76.00	76.00	34	1,930	1.76%
2022/09/29	9	76.53	0	0.00	76.10	9	1,914	0.47%
2022/09/27	0	0.00	6	76.17	79.50	-6	1,884	-0.32%
2022/09/26	8	74.25	0	0.00	75.60	8	1,868	0.43%
2022/09/23	15	78.40	0	0.00	78.30	15	1,871	0.80%
2022/09/22	10	80.54	0	0.00	81.10	10	1,856	0.54%
2022/09/20	0	0.00	6	81.92	82.60	-6	1,807	-0.33%
2022/09/15	13	80.15	29	79.96	80.00	-16	1,716	-0.93%
2022/09/14	0	0.00	2	76.20	76.60	-2	1,633	-0.12%
2022/09/13	2	74.40	5	75.04	74.70	-3	1,610	-0.19%
2022/09/12	0	0.00	8	74.81	75.00	-8	1,605	-0.50%
2022/09/06	8	72.09	0	0.00	72.20	8	1,631	0.49%
2022/09/05	15	73.40	9	73.94	73.70	6	1,609	0.37%
2022/09/01	13	73.63	0	0.00	73.00	13	1,590	0.82%
2022/08/31	14	74.95	2	74.50	74.50	12	1,571	0.76%
2022/08/30	14	76.32	0	0.00	75.80	14	1,553	0.90%
2022/08/29	26	77.68	0	0.00	76.40	26	1,535	1.69%
2022/08/26	33	83.80	35	85.70	83.10	-2	1,473	-0.14%
2022/08/25	4	85.25	2	87.80	85.00	2	1,333	0.15%
2022/08/24	10	85.30	69	85.38	86.20	-59	1,306	-4.52%
2022/08/23	10	81.20	61	81.05	81.10	-51	1,254	-4.07%
2022/08/22	0	0.00	10	81.05	80.70	-10	1,276	-0.78%
2022/08/19	0	0.00	29	81.39	81.20	-29	1,291	-2.25%
2022/08/18	0	0.00	5	80.50	80.90	-5	1,293	-0.39%
2022/08/17	0	0.00	11	80.00	80.30	-11	1,323	-0.83%
2022/08/16	0	0.00	2	78.75	79.00	-2	1,354	-0.15%
2022/08/15	0	0.00	6	78.25	77.90	-6	1,348	-0.44%
2022/08/12	8	77.10	8	77.46	77.20	0	1,340	0.00%
2022/08/11	0	0.00	18	76.95	77.90	-18	1,347	-1.34%
2022/08/10	0	0.00	45	75.52	75.30	-45	1,336	-3.37%
2022/08/09	0	0.00	9	75.70	75.70	-9	1,334	-0.67%
2022/08/08	1	73.00	1	73.50	75.00	0	1,335	0.00%
2022/08/05	10	73.90	27	74.24	74.40	-17	1,327	-1.28%
2022/08/04	4	70.45	4	71.00	71.00	0	1,316	0.00%
2022/08/03	11	69.43	0	0.00	68.60	11	1,315	0.84%
2022/08/02	1	68.40	1	69.30	70.00	0	1,358	0.00%
2022/07/29	0	0.00	2	70.55	71.90	-2	1,486	-0.13%
2022/07/27	5	68.30	2	68.80	69.50	3	1,762	0.17%
2022/07/25	0	0.00	5	65.90	67.40	-5	1,938	-0.26%
2022/07/21	0	0.00	1	65.10	66.50	-1	1,992	-0.05%
2022/07/20	1	65.10	0	0.00	65.00	1	2,003	0.05%
2022/07/19	4	63.20	4	64.50	64.50	0	2,020	0.00%
2022/07/18	0	0.00	17	64.22	64.50	-17	2,066	-0.82%
2022/07/15	1	61.50	1	61.80	62.50	0	2,144	0.00%
2022/07/14	11	62.20	11	63.09	63.10	0	2,194	0.00%
2022/07/13	2	62.35	2	62.75	62.50	0	2,225	0.00%
2022/07/12	5	60.70	0	0.00	60.60	5	2,248	0.22%
2022/07/06	1	62.80	0	0.00	60.40	1	2,379	0.04%
2022/07/05	7	62.60	0	0.00	63.40	7	2,393	0.29%
2022/07/04	15	62.06	10	62.00	62.00	5	2,403	0.21%
2022/07/01	7	63.07	0	0.00	61.50	7	2,467	0.28%
2022/06/30	26	65.50	12	65.29	65.20	14	2,458	0.57%
2022/06/29	4	68.90	11	69.70	69.70	-7	2,452	-0.29%
2022/06/28	11	70.05	10	70.40	70.40	1	2,456	0.04%
2022/06/27	10	72.40	11	72.25	72.20	-1	2,481	-0.04%
2022/06/24	8	70.23	3	71.90	70.20	5	2,489	0.20%
2022/06/23	3	70.70	0	0.00	70.60	3	2,502	0.12%
2022/06/22	11	72.64	0	0.00	71.10	11	2,508	0.44%
2022/06/21	0	0.00	12	73.83	74.90	-12	2,524	-0.48%
2022/06/20	26	71.10	0	0.00	70.90	26	2,542	1.02%
2022/06/17	26	72.76	3	72.90	72.90	23	2,559	0.90%
2022/06/16	1	77.00	16	78.56	75.00	-15	2,621	-0.57%
2022/06/15	6	78.05	22	77.30	77.10	-16	2,648	-0.60%
2022/06/14	14	74.34	10	76.60	76.60	4	2,737	0.15%
2022/06/13	8	74.80	0	0.00	74.20	8	2,772	0.29%
2022/06/10	2	74.80	11	76.28	76.40	-9	2,806	-0.32%
2022/06/08	1	78.10	0	0.00	77.80	1	2,869	0.03%
2022/06/07	0	0.00	11	79.44	78.00	-11	2,977	-0.37%
2022/06/06	1	78.10	0	0.00	79.60	1	3,073	0.03%
2022/06/01	0	0.00	15	81.07	79.60	-15	3,227	-0.46%
2022/05/31	0	0.00	37	80.24	81.30	-37	3,464	-1.07%
2022/05/30	0	0.00	10	79.57	80.00	-10	3,608	-0.28%
2022/05/27	8	73.98	1	73.50	73.90	7	3,597	0.19%
2022/05/26	1	71.80	0	0.00	72.10	1	3,627	0.03%
2022/05/25	1	71.90	1	73.30	74.20	0	3,716	0.00%
2022/05/24	33	74.37	17	73.15	73.00	16	3,754	0.43%
2022/05/23	7	76.49	4	76.90	76.10	3	3,762	0.08%
2022/05/20	1	77.00	0	0.00	76.70	1	3,833	0.03%
2022/05/19	16	77.06	10	77.40	77.40	6	3,885	0.15%
2022/05/18	3	79.17	2	79.80	79.00	1	4,008	0.02%
2022/05/17	1	79.90	0	0.00	79.90	1	4,534	0.02%
2022/05/16	1	79.70	1	81.40	79.20	0	4,710	0.00%
2022/05/13	0	0.00	2	80.80	80.50	-2	4,789	-0.04%
2022/05/11	1	81.50	1	81.50	81.50	0	5,107	0.00%
2022/05/10	3	81.60	6	82.22	83.30	-3	5,677	-0.05%
2022/05/09	20	80.01	13	79.50	79.50	7	5,864	0.12%
2022/05/06	42	84.67	7	83.64	83.00	35	5,999	0.58%
2022/05/05	18	90.57	61	91.02	89.40	-43	5,932	-0.72%
2022/05/04	2	84.00	20	87.00	87.00	-18	5,699	-0.32%
2022/05/03	9	84.84	0	0.00	84.50	9	5,729	0.16%
2022/04/29	13	85.58	78	85.94	86.00	-65	5,781	-1.12%
2022/04/27	7	76.17	0	0.00	80.10	7	6,251	0.11%
2022/04/26	26	80.03	2	80.50	77.90	24	6,277	0.38%
2022/04/25	13	78.82	1	79.00	79.00	12	6,292	0.19%
2022/04/22	6	83.50	0	0.00	82.70	6	6,332	0.09%
2022/04/21	10	83.40	47	85.13	85.90	-37	6,301	-0.59%
2022/04/20	6	82.23	6	83.87	81.40	0	6,224	0.00%
2022/04/19	4	80.53	4	80.75	81.00	0	6,199	0.00%
2022/04/18	9	80.48	0	0.00	79.00	9	6,184	0.15%
2022/04/15	3	82.80	3	83.70	82.20	0	6,194	0.00%
2022/04/14	5	84.80	20	85.37	83.70	-15	6,247	-0.24%
2022/04/13	14	79.49	12	79.88	80.00	2	6,198	0.03%
2022/04/11	6	81.17	9	81.51	81.10	-3	6,395	-0.05%
2022/04/08	0	0.00	5	86.00	84.50	-5	6,484	-0.08%
2022/04/07	7	85.81	9	87.02	85.20	-2	6,521	-0.03%
2022/04/06	0	0.00	10	85.00	85.80	-10	6,497	-0.15%
2022/03/31	13	83.81	0	0.00	83.20	13	6,686	0.19%
2022/03/30	5	84.30	3	84.60	84.00	2	6,758	0.03%
2022/03/29	5	83.60	8	83.61	83.00	-3	6,912	-0.04%
2022/03/28	0	0.00	3	83.50	83.70	-3	7,062	-0.04%
2022/03/25	5	84.50	1	85.10	84.40	4	7,104	0.06%
2022/03/24	10	86.00	11	85.67	85.70	-1	7,108	-0.01%
2022/03/23	0	0.00	1	86.00	85.00	-1	7,116	-0.01%
2022/03/21	29	84.94	13	90.05	84.10	16	7,230	0.22%
2022/03/18	0	0.00	3	90.93	88.00	-3	7,170	-0.04%
2022/03/17	2	88.90	11	88.64	88.90	-9	7,134	-0.13%
2022/03/16	10	84.00	6	84.05	84.80	4	7,059	0.06%
2022/03/14	3	87.43	1	86.80	86.30	2	7,056	0.03%
2022/03/11	0	0.00	6	87.92	87.00	-6	7,210	-0.08%
2022/03/10	1	89.20	3	88.33	88.60	-2	7,234	-0.03%
2022/03/09	12	81.31	0	0.00	82.70	12	7,243	0.17%
2022/03/08	46	83.78	0	0.00	80.10	46	7,188	0.64%
2022/03/07	28	85.91	6	85.93	85.10	22	7,221	0.30%
2022/03/04	8	92.88	25	92.92	92.70	-17	7,241	-0.23%
2022/03/03	1	91.00	55	95.34	95.40	-54	7,031	-0.77%
2022/03/01	1	88.00	0	0.00	89.30	1	6,875	0.01%
2022/02/25	5	87.70	2	87.80	88.00	3	6,844	0.04%
2022/02/24	1	85.00	1	84.60	84.00	0	6,758	0.00%
2022/02/23	7	87.06	6	86.50	86.50	1	6,704	0.01%
2022/02/22	2	86.00	0	0.00	87.00	2	6,675	0.03%
2022/02/21	10	88.56	0	0.00	88.20	10	6,648	0.15%
2022/02/18	40	88.96	18	88.48	89.80	22	6,608	0.33%
2022/02/17	34	88.46	17	92.96	87.80	17	6,476	0.26%
2022/02/16	4	87.53	28	89.22	90.20	-24	5,990	-0.40%
2022/02/15	2	82.40	2	83.80	82.00	0	5,818	0.00%
2022/02/14	3	83.00	7	85.40	81.90	-4	5,772	-0.07%
2022/02/11	36	86.74	34	87.65	87.70	2	5,650	0.04%
2022/02/10	7	89.39	6	89.57	88.30	1	5,415	0.02%
2022/02/09	7	86.19	68	88.59	88.80	-61	4,829	-1.26%
2022/02/08	0	0.00	50	80.46	80.80	-50	4,603	-1.09%
2022/02/07	1	69.20	3	72.97	73.50	-2	4,491	-0.04%
2022/01/26	18	69.77	6	70.95	69.50	12	4,469	0.27%
2022/01/25	14	71.33	0	0.00	70.60	14	4,451	0.31%
2022/01/24	3	74.00	0	0.00	73.50	3	4,418	0.07%
2022/01/21	48	77.27	13	80.01	76.20	35	4,313	0.81%
2022/01/20	7	73.99	73	78.36	79.80	-66	3,870	-1.71%
2022/01/19	10	72.20	1	75.00	72.60	9	3,726	0.24%
2022/01/18	10	72.00	0	0.00	72.10	10	3,697	0.27%
2022/01/17	0	0.00	26	73.02	73.30	-26	3,704	-0.70%
2022/01/14	1	67.80	0	0.00	67.80	1	3,658	0.03%
2022/01/12	10	67.70	12	67.85	67.90	-2	3,627	-0.06%
2022/01/11	4	65.30	0	0.00	65.20	4	3,579	0.11%
2022/01/10	23	66.67	15	67.23	65.70	8	3,553	0.23%
2022/01/07	5	68.22	1	65.50	65.90	4	3,508	0.11%
2022/01/06	1	69.50	0	0.00	70.00	1	3,424	0.03%
2022/01/05	13	70.39	10	70.10	70.10	3	3,374	0.09%
2022/01/04	1	75.80	21	75.84	75.00	-20	3,281	-0.61%
2022/01/03	25	70.06	0.1	69.90	69.90	24.9	3,118	0.80%
2021/12/30	0.1	77.95	0	0.00	77.60	0.1	3,000	0.00%
2021/12/29	1	78.50	60	79.35	78.30	-59	2,936	-2.01%
2021/12/28	5	79.32	4	79.53	79.60	1	2,877	0.03%
2021/12/27	1	78.30	35	79.17	78.60	-34	2,798	-1.21%
2021/12/24	3	74.53	1	75.00	74.40	2	2,651	0.08%
2021/12/23	17	74.29	6	74.10	74.60	11	2,565	0.43%
2021/12/22	7	71.74	41	73.43	74.80	-34	2,375	-1.43%
2021/12/21	0	0.00	25	67.10	68.00	-25	2,202	-1.14%
2021/12/20	5	65.00	0	0.00	64.80	5	2,134	0.23%
2021/12/17	11	64.73	7	65.84	64.80	4	2,108	0.19%
2021/12/16	12	65.77	29	66.34	66.80	-17	2,067	-0.82%
2021/12/15	1	63.20	14	64.10	64.20	-13	1,937	-0.67%
2021/12/14	1	59.90	2	60.00	61.20	-1	1,877	-0.05%
2021/12/13	6	60.47	0	0.00	61.60	6	1,844	0.33%
2021/12/10	16	62.19	10	62.37	62.10	6	1,818	0.33%
2021/12/08	11	60.99	6	62.38	61.60	5	1,732	0.29%
2021/12/07	25	64.74	35	64.53	62.00	-10	1,678	-0.60%
2021/12/06	38	59.84	10	59.80	61.90	28	1,472	1.90%
2021/12/03	13	58.59	41	59.55	58.40	-28	1,403	-1.99%
2021/12/02	3	55.00	0	0.00	55.00	3	1,275	0.24%
2021/12/01	0	0.00	31	56.11	57.00	-31	1,223	-2.53%
2021/11/30	11	54.00	129	53.99	55.50	-118	1,086	-10.86%	大賣/鉅額交易
2021/11/29	0	0.00	11	51.23	50.50	-11	967	-1.14%
2021/11/26	0	0.00	70	51.02	50.60	-70	917	-7.63%
2021/11/25	0	0.00	5	50.50	49.55	-5	858	-0.58%
2021/11/24	10	48.10	0	0.00	49.65	10	848	1.18%
2021/11/23	31	48.98	11	50.82	48.45	20	825	2.42%
2021/11/22	0	0.00	33	51.53	51.30	-33	793	-4.16%
2021/11/19	32	50.09	5	49.44	50.30	27	760	3.55%
2021/11/18	0	0.00	34	50.30	49.20	-34	727	-4.67%
2021/11/17	2	46.80	0	0.00	48.70	2	669	0.30%
2021/11/16	0	0.00	23	48.24	48.00	-23	641	-3.59%
2021/11/15	0	0.00	7	47.37	47.70	-7	616	-1.13%
2021/11/12	0	0.00	6	44.98	45.40	-6	560	-1.07%
2021/11/11	8	44.29	44	44.39	44.80	-36	544	-6.62%
2021/11/10	20	41.75	0	0.00	41.80	20	487	4.11%
2021/11/09	4	41.60	0	0.00	42.40	4	479	0.84%
2021/11/08	10	42.60	0	0.00	42.30	10	471	2.12%
2021/11/05	10	43.10	0	0.00	43.55	10	458	2.18%
2021/11/04	0	0.00	94	43.69	44.20	-94	440	-21.35%
2021/11/03	9	40.29	0	0.00	40.20	9	364	2.47%
2021/11/02	0	0.00	8	42.79	42.10	-8	349	-2.29%
2021/11/01	0	0.00	15	41.70	42.25	-15	324	-4.62%
2021/10/29	0	0.00	8	40.96	39.85	-8	282	-2.83%
2021/10/28	0	0.00	3	40.07	40.00	-3	267	-1.12%
2021/10/27	3	40.27	13	39.93	40.25	-10	255	-3.91%
2021/10/26	3	39.25	10.4	39.58	39.80	-7.4	226	-3.26%
2021/10/25	1	36.80	0	0.00	36.65	1	183	0.54%
2021/10/22	0	0.00	15	37.09	37.10	-15	138	-10.83%
2021/10/21	0	0.00	12	32.49	33.75	-12	106	-11.30%
2021/10/14	2	29.85	0	0.00	30.05	2	101	1.98%
2021/10/12	0	0.00	5	29.91	30.15	-5	104	-4.80%
2021/10/08	1	29.85	0	0.00	30.20	1	109	0.92%
2021/10/07	0	0.00	7	30.24	30.35	-7	114	-6.13%
2021/10/06	0	0.00	30	29.93	30.10	-30	121	-24.68%
2021/10/05	2	29.70	0	0.00	30.25	2	127	1.57%
2021/10/04	1	30.15	0	0.00	30.25	1	127	0.78%
2021/09/10	7	29.93	0	0.00	30.00	7	234	2.98%
2021/09/09	1	30.00	0	0.00	30.00	1	237	0.42%
2021/09/06	5	30.18	0	0.00	30.35	5	241	2.07%
2021/09/01	0	0.00	1	30.30	30.35	-1	244	-0.41%
2021/08/27	1	29.90	0	0.00	30.10	1	246	0.41%
2021/08/26	0	0.00	1	30.10	30.00	-1	246	-0.40%
2021/08/25	0	0.00	4	31.50	31.55	-4	247	-1.62%
2021/08/24	5	31.50	0	0.00	31.45	5	246	2.03%
2021/08/23	3	31.60	0	0.00	31.70	3	246	1.22%
2021/08/20	25	31.32	0	0.00	31.60	25	247	10.11%
2021/08/19	21	31.66	0	0.00	31.85	21	246	8.53%
2021/08/18	10	31.28	0	0.00	32.20	10	246	4.06%
2021/08/17	4	31.70	0	0.00	31.90	4	246	1.62%
2021/08/16	22	31.73	0	0.00	31.95	22	247	8.90%
2021/08/10	2	32.50	0	0.00	32.70	2	254	0.78%
2021/08/09	0	0.00	5	32.76	32.80	-5	265	-1.89%
2021/07/20	3	32.50	0	0.00	32.45	3	323	0.93%
2021/07/16	0	0.00	3	33.25	33.50	-3	335	-0.89%
2021/07/05	1	32.10	1	32.00	32.50	0	337	0.00%
2021/06/29	4	32.85	0	0.00	32.80	4	343	1.16%
2021/06/28	6	33.98	13	34.05	34.30	-7	334	-2.09%
2021/06/25	0	0.00	8	31.08	32.05	-8	296	-2.70%
2021/06/23	2	29.00	0	0.00	29.00	2	273	0.73%
2021/06/22	3	29.08	0	0.00	29.00	3	270	1.11%
2021/06/17	5	29.58	0	0.00	29.60	5	276	1.81%
2021/06/11	2	29.80	0	0.00	29.80	2	289	0.69%
2021/06/10	0	0.00	1	30.05	30.20	-1	290	-0.34%
2021/06/09	0	0.00	2	30.05	30.00	-2	294	-0.68%
2021/06/07	3	29.67	0	0.00	30.10	3	300	1.00%
2021/06/04	0	0.00	2	30.78	30.55	-2	300	-0.66%
2021/05/18	0	0.00	3	29.75	30.40	-3	359	-0.83%
2021/05/17	3	28.58	5	28.15	28.15	-2	367	-0.54%
2021/05/14	1	31.00	0	0.00	31.25	1	358	0.28%
2021/05/13	3	29.50	4	30.75	31.10	-1	357	-0.28%
2021/05/12	34	30.69	2	33.65	30.00	32	352	9.08%
2021/05/11	27	34.47	0	0.00	33.30	27	336	8.02%
2021/05/10	21	36.65	2	36.55	36.50	19	332	5.71%
2021/05/07	0	0.00	1	37.55	38.20	-1	336	-0.30%
2021/05/06	1	36.95	0	0.00	36.65	1	339	0.29%
2021/05/04	18	37.96	2	37.50	37.55	16	343	4.66%
2021/05/03	19	39.73	0	0.00	39.50	19	343	5.53%
2021/04/29	0	0.00	11	41.49	41.20	-11	344	-3.19%
2021/04/28	1	40.05	0	0.00	40.25	1	351	0.28%
2021/04/27	15	40.14	0	0.00	40.10	15	366	4.10%
2021/04/26	5	40.45	0	0.00	40.15	5	375	1.33%
2021/04/23	2	39.85	0	0.00	40.35	2	392	0.51%
2021/04/22	44	41.11	1	40.15	40.15	43	408	10.53%
2021/04/21	4	41.60	0	0.00	41.50	4	419	0.95%
2021/04/20	7	41.87	0	0.00	41.80	7	425	1.64%
2021/04/19	15	41.91	0	0.00	41.80	15	438	3.42%
2021/04/16	0	0.00	10	42.10	42.10	-10	445	-2.24%
2021/04/15	5	42.10	0	0.00	42.25	5	471	1.06%
2021/04/14	10	41.98	0	0.00	42.10	10	499	2.00%
2021/04/13	0	0.00	1	43.80	43.05	-1	577	-0.17%
2021/04/12	0	0.00	2	42.70	43.15	-2	793	-0.25%
2021/04/08	0	0.00	18	43.79	43.90	-18	994	-1.81%
2021/04/06	11	42.06	0	0.00	42.30	11	1,052	1.05%
2021/04/01	7	42.46	0	0.00	42.30	7	1,098	0.64%
2021/03/29	5	42.76	0	0.00	42.70	5	1,124	0.44%
2021/03/26	3	42.70	0	0.00	42.85	3	1,152	0.26%
2021/03/24	11	43.18	0	0.00	43.25	11	1,231	0.89%
2021/03/23	6	43.68	0	0.00	43.55	6	1,251	0.48%
2021/03/22	10	43.80	0	0.00	43.70	10	1,314	0.76%
2021/03/19	0	0.00	13	43.74	43.65	-13	1,354	-0.96%
2021/03/17	5	41.85	0	0.00	41.90	5	1,397	0.36%
2021/03/16	17	41.85	0	0.00	42.00	17	1,411	1.20%
2021/03/15	5	41.40	12	42.22	42.30	-7	1,436	-0.49%
2021/03/12	1	40.65	0	0.00	41.30	1	1,477	0.07%
2021/03/09	18	40.84	0	0.00	40.95	18	1,692	1.06%
2021/03/08	13	42.19	0	0.00	41.70	13	1,837	0.71%
2021/03/05	5	42.77	0	0.00	42.40	5	1,897	0.26%
2021/03/04	0	0.00	5	43.52	42.95	-5	1,947	-0.26%
2021/03/02	6	43.12	0	0.00	42.95	6	2,311	0.26%
2021/02/25	2	43.80	5	44.20	44.10	-3	2,665	-0.11%
2021/02/24	5	43.25	0	0.00	43.25	5	2,748	0.18%
2021/02/22	3	44.15	0	0.00	44.40	3	2,762	0.11%
2021/02/19	21	44.05	7	44.01	44.25	14	2,765	0.51%
2021/02/18	2	43.00	0	0.00	43.65	2	2,759	0.07%
2021/02/17	0	0.00	10	42.91	43.35	-10	2,754	-0.36%
2021/02/03	0	0.00	11	41.53	41.40	-11	2,751	-0.40%
2021/02/02	0	0.00	5	40.15	40.30	-5	2,747	-0.18%
2021/02/01	27	39.38	5	39.30	39.35	22	2,748	0.80%
2021/01/29	30	40.45	0	0.00	40.05	30	2,746	1.09%
2021/01/28	15	40.90	0	0.00	40.90	15	2,753	0.54%
2021/01/26	27	41.35	0	0.00	41.15	27	2,772	0.97%
2021/01/22	0	0.00	15	42.00	42.00	-15	2,769	-0.54%
2021/01/20	29	41.12	0	0.00	40.85	29	2,767	1.05%
2021/01/19	11	42.84	0	0.00	42.85	11	2,750	0.40%
2021/01/18	0	0.00	17	43.02	43.40	-17	2,741	-0.62%
2021/01/15	28	41.56	5	41.65	41.65	23	2,724	0.84%
2021/01/14	21	42.30	0	0.00	42.30	21	2,704	0.78%
2021/01/13	3	43.18	0	0.00	43.05	3	2,694	0.11%
2021/01/12	36	43.39	0	0.00	43.00	36	2,688	1.34%
2021/01/11	0	0.00	5	45.00	44.40	-5	2,673	-0.19%
2021/01/08	37	43.62	0	0.00	43.40	37	2,663	1.39%
2021/01/07	75	44.67	2	44.70	44.65	73	2,636	2.77%
2021/01/06	105	45.96	2	46.35	44.95	103	2,606	3.95%	大買/鉅額交易
2021/01/05	10	50.59	153	53.52	48.35	-143	2,521	-5.67%	大賣/鉅額交易
2021/01/04	6	49.40	62	51.61	52.60	-56	2,297	-2.44%
2020/12/31	0	0.00	3	47.30	47.90	-3	2,108	-0.14%
2020/12/30	3	46.85	0	0.00	46.75	3	2,084	0.14%
2020/12/29	10	46.40	0	0.00	47.40	10	2,038	0.49%
2020/12/28	3	47.25	3	48.50	46.60	0	2,017	0.00%
2020/12/23	9	45.90	8	46.65	46.55	1	1,947	0.05%
2020/12/21	0	0.00	3	47.30	47.85	-3	1,919	-0.16%
2020/12/18	6	47.35	0	0.00	46.05	6	1,887	0.32%
2020/12/15	0	0.00	5	47.42	47.20	-5	1,760	-0.28%
2020/12/14	10	48.00	10	47.10	47.10	0	1,719	0.00%
2020/12/11	13	46.22	3	46.70	46.80	10	1,691	0.59%
2020/12/10	2	46.30	0	0.00	47.10	2	1,664	0.12%
2020/12/09	3	47.80	0	0.00	47.75	3	1,650	0.18%
2020/12/08	2	47.50	57	48.33	48.55	-55	1,628	-3.38%
2020/12/07	24	47.08	3	46.67	46.70	21	1,591	1.32%
2020/12/04	59	49.49	47	50.33	48.95	12	1,538	0.78%
2020/12/03	23	48.48	20	49.51	48.25	3	1,450	0.21%
2020/12/02	13	48.04	46	49.92	49.80	-33	1,398	-2.36%
2020/12/01	10	47.80	3	47.50	48.20	7	1,261	0.55%
2020/11/30	15	49.93	31	49.37	48.85	-16	1,215	-1.32%
2020/11/27	4	49.45	62	49.84	49.65	-58	1,178	-4.92%
2020/11/26	31	49.93	15	51.51	50.70	16	1,133	1.41%
2020/11/25	0	0.00	152	49.37	49.40	-152	1,012	-15.01%	大賣/鉅額交易
2020/11/24	41	44.49	105.1	45.73	44.95	-64.1	880	-7.28%	大賣/
2020/11/23	0	0.00	84	41.50	42.25	-84	694	-12.10%
2020/11/20	4	38.25	18	38.59	38.45	-14	606	-2.31%
2020/11/19	2	37.50	15	38.13	37.70	-13	596	-2.18%
2020/11/18	0	0.00	5	37.60	37.65	-5	585	-0.85%
2020/11/13	0	0.00	1	37.00	36.95	-1	585	-0.17%
2020/11/12	0	0.00	5	36.98	36.70	-5	586	-0.85%
2020/11/10	2	35.75	0	0.00	35.85	2	581	0.34%
2020/11/09	2	35.60	0	0.00	35.75	2	593	0.34%
2020/11/06	4	36.50	0	0.00	36.50	4	594	0.67%
2020/11/05	0	0.00	5	37.28	37.30	-5	591	-0.85%
2020/11/04	0	0.00	3	36.85	36.60	-3	586	-0.51%
2020/11/03	0	0.00	3	35.80	35.85	-3	570	-0.53%
2020/10/28	0	0.00	5	35.00	34.95	-5	560	-0.89%
2020/10/27	41	34.25	14	34.26	34.35	27	548	4.92%
2020/10/26	1	34.15	11	34.29	34.20	-10	548	-1.82%
2020/10/23	10	33.88	0	0.00	33.85	10	547	1.83%
2020/10/21	2	35.00	8	34.14	34.60	-6	551	-1.09%
2020/10/20	0	0.00	9	33.36	33.55	-9	549	-1.64%
2020/10/19	0	0.00	1	32.90	33.10	-1	554	-0.18%
2020/10/16	3	32.75	0	0.00	32.75	3	571	0.53%
2020/10/14	9	33.02	0	0.00	32.90	9	587	1.53%
2020/10/13	18	32.85	0	0.00	32.65	18	605	2.97%
2020/10/12	3	32.70	0	0.00	32.55	3	608	0.49%
2020/10/08	6	33.05	10	33.02	33.05	-4	611	-0.65%
2020/10/07	0	0.00	15	33.50	33.60	-15	613	-2.45%
2020/10/06	5	33.45	20	33.61	33.40	-15	618	-2.42%
2020/10/05	17	33.39	0	0.00	33.40	17	627	2.71%
2020/09/30	6	32.41	0	0.00	32.50	6	641	0.93%
2020/09/29	5	31.95	10	32.03	32.10	-5	684	-0.73%
2020/09/28	20	31.68	3	32.20	31.95	17	717	2.37%
2020/09/25	61	31.08	0	0.00	30.95	61	749	8.14%
2020/09/24	19	31.87	0	0.00	31.75	19	763	2.49%
2020/09/23	30	32.54	0	0.00	32.50	30	766	3.91%
2020/09/22	15	33.11	0	0.00	32.85	15	770	1.95%
2020/09/21	5	33.50	0	0.00	33.45	5	778	0.64%
2020/09/18	0	0.00	1	34.20	34.05	-1	801	-0.12%
2020/09/17	0	0.00	8	34.10	34.05	-8	825	-0.97%
2020/09/16	15	33.67	0	0.00	33.65	15	831	1.80%
2020/09/15	0	0.00	16	33.68	33.65	-16	841	-1.90%
2020/09/14	17	32.82	5	32.90	33.25	12	846	1.42%
2020/09/11	8	32.57	0	0.00	32.60	8	864	0.93%
2020/09/10	7	33.26	0	0.00	33.15	7	893	0.78%
2020/09/09	5	33.40	5	34.00	33.95	0	925	0.00%
2020/09/08	0	0.00	10	35.34	34.90	-10	986	-1.01%
2020/09/07	2	35.30	0	0.00	34.70	2	1,046	0.19%
2020/09/04	2	35.20	6	35.63	36.00	-4	1,050	-0.38%
2020/09/03	1	35.60	0	0.00	35.60	1	1,084	0.09%
2020/09/01	4	36.00	93	35.97	36.25	-89	1,083	-8.22%
2020/08/31	10	37.98	77	40.19	37.65	-67	1,050	-6.38%
2020/08/28	0	0.00	84	37.75	37.80	-84	879	-9.56%
2020/08/27	11	34.31	21	34.86	34.40	-10	844	-1.18%
2020/08/26	0	0.00	5	34.28	34.00	-5	837	-0.60%
2020/08/25	0	0.00	9	34.10	33.80	-9	834	-1.08%
2020/08/24	0	0.00	20	33.47	33.50	-20	829	-2.41%
2020/08/21	10	32.35	4	32.26	33.05	6	827	0.73%
2020/08/20	9	31.96	0	0.00	31.40	9	822	1.09%
2020/08/19	0	0.00	8	33.90	33.90	-8	815	-0.98%
2020/08/18	8	33.73	0	0.00	33.40	8	808	0.99%
2020/08/17	0	0.00	3	34.40	33.95	-3	806	-0.37%
2020/08/14	0	0.00	6	34.20	34.25	-6	802	-0.75%
2020/08/13	8	34.39	1	35.45	34.10	7	798	0.88%
2020/08/12	20	33.56	0	0.00	33.00	20	784	2.55%
2020/08/11	27	34.30	0	0.00	34.00	27	777	3.47%
2020/08/10	15	34.57	12	36.38	34.50	3	774	0.39%
2020/08/07	17	34.76	0	0.00	34.70	17	764	2.22%
2020/08/06	3	34.95	0	0.00	34.95	3	761	0.39%
2020/08/04	0	0.00	6	36.04	35.80	-6	758	-0.79%
2020/08/03	0	0.00	20	35.97	35.70	-20	756	-2.64%
2020/07/31	39	34.79	0	0.00	35.00	39	751	5.19%
2020/07/30	1	35.10	0	0.00	35.05	1	749	0.13%
2020/07/28	26	33.41	0	0.00	33.45	26	746	3.48%
2020/07/27	11	34.11	0	0.00	33.60	11	744	1.48%
2020/07/24	2	35.53	0	0.00	35.80	2	738	0.27%
2020/07/23	3	37.55	4	37.31	37.40	-1	730	-0.14%
2020/07/22	13	37.58	19	37.78	37.75	-6	722	-0.83%
2020/07/20	0	0.00	11	37.20	36.60	-11	697	-1.58%
2020/07/17	0	0.00	19	37.41	38.00	-19	686	-2.77%
2020/07/16	3	35.55	0	0.00	35.75	3	668	0.45%
2020/07/15	9	36.05	3	36.50	35.80	6	665	0.90%
2020/07/14	10	35.85	0	0.00	35.90	10	661	1.51%
2020/07/10	28	37.23	13	36.63	36.55	15	652	2.30%
2020/07/09	15	38.46	0	0.00	38.05	15	641	2.34%
2020/07/08	28	40.71	18	40.48	40.00	10	624	1.60%
2020/07/07	34	39.63	37	39.81	40.40	-3	581	-0.52%
2020/07/06	19	39.58	30	39.46	39.20	-11	546	-2.01%
2020/07/03	39	36.55	34	37.69	38.20	5	512	0.98%
2020/07/02	10	35.55	0	0.00	35.60	10	491	2.04%
2020/07/01	20	35.03	11	35.15	35.50	9	484	1.86%
2020/06/30	0	0.00	12	34.19	34.50	-12	473	-2.53%
2020/06/29	21	32.01	33	33.02	33.35	-12	465	-2.58%
2020/06/24	12	34.11	0	0.00	33.85	12	439	2.73%
2020/06/23	0	0.00	25	37.43	37.10	-25	414	-6.03%
2020/06/22	1	37.50	0	0.00	37.70	1	407	0.25%
2020/06/19	0	0.00	3	37.57	37.80	-3	396	-0.76%
2020/06/18	31	37.76	18	37.86	38.00	13	387	3.35%
2020/06/17	20	37.54	43	39.19	37.05	-23	367	-6.27%
2020/06/16	2	39.43	31	37.90	37.90	-29	331	-8.76%
2020/06/15	2	38.95	88	38.71	38.20	-86	293	-29.28%
2020/06/12	12	33.27	51	35.07	36.30	-39	218	-17.82%
2020/06/11	1	32.90	3	33.00	33.00	-2	152	-1.31%
2020/06/10	29	33.05	12	32.82	33.70	17	137	12.32%
2020/06/09	0	0.00	10	30.72	31.20	-10	93	-10.74%
2020/06/08	45	26.85	0	0.00	28.40	45	70	63.72%
2020/06/05	20	26.42	0	0.00	26.40	20	63	31.66%
2020/06/04	1	26.10	0	0.00	26.10	1	62	1.61%
2020/06/01	17	26.20	0	0.00	25.95	17	62	27.21%
2020/05/26	1	26.15	0	0.00	26.15	1	61	1.62%
2020/05/22	0	0.00	3	26.07	25.95	-3	59	-5.02%
2020/05/18	0	0.00	1	25.00	25.00	-1	55	-1.81%
2020/05/15	0	0.00	5	25.02	24.90	-5	54	-9.13%
2020/05/14	0	0.00	8	24.75	24.80	-8	53	-14.98%
2020/05/11	0	0.00	1	24.25	24.80	-1	50	-1.96%
2020/05/06	4	23.41	0	0.00	23.55	4	47	8.39%
2020/05/05	2	23.55	0	0.00	23.20	2	47	4.22%
2020/05/04	29	23.40	0	0.00	23.45	29	47	61.44%
2020/04/30	10	23.38	15	23.55	23.75	-5	46	-10.74%
2020/04/29	3	22.20	10	22.25	22.95	-7	45	-15.30%
2020/04/27	5	22.20	1	21.95	22.15	4	47	8.47%
2020/04/15	19	21.30	1	21.50	21.95	18	45	39.36%
2020/04/14	10	20.35	0	0.00	20.45	10	45	22.02%
2020/04/13	0	0.00	2	19.90	19.90	-2	45	-4.42%
2020/04/07	2	19.45	0	0.00	19.60	2	43	4.61%
2020/03/27	3	19.25	2	19.30	19.60	1	43	2.32%
2020/03/26	8	19.33	0	0.00	19.25	8	42	18.71%
2020/03/23	4	17.10	2	17.55	17.80	2	41	4.86%
2020/03/20	1	18.50	0	0.00	18.50	1	40	2.46%
2020/03/19	37	17.88	0	0.00	17.65	37	40	90.72%
2020/03/18	1	19.50	2	19.70	19.60	-1	39	-2.56%
2020/03/17	2	19.50	0	0.00	19.65	2	40	4.91%
2020/03/16	5	20.15	0	0.00	19.95	5	41	12.02%
2020/03/12	2	21.55	0	0.00	21.60	2	39	5.09%
2020/03/10	1	22.40	0	0.00	22.60	1	38	2.57%
2020/03/09	13	23.17	0	0.00	23.00	13	39	32.82%
2020/03/03	1	23.85	0	0.00	23.60	1	40	2.45%
2020/03/02	2	23.38	0	0.00	23.50	2	40	4.96%
2020/02/25	1	24.00	0	0.00	23.90	1	39	2.52%
2020/02/21	2	24.15	0	0.00	24.40	2	40	4.91%
2020/02/13	1	24.10	0	0.00	24.05	1	42	2.37%
2020/02/11	2	24.20	0	0.00	24.10	2	44	4.50%
2020/02/10	3	24.42	0	0.00	24.20	3	46	6.51%
2020/01/30	5	24.47	0	0.00	24.45	5	50	9.90%
2020/01/14	2	25.75	0	0.00	25.60	2	47	4.19%
2020/01/09	1	25.40	0	0.00	25.40	1	47	2.10%
2020/01/08	1	25.50	0	0.00	25.50	1	47	2.10%
2020/01/07	1	25.80	0	0.00	25.90	1	47	2.11%
2019/12/30	2	25.75	0	0.00	25.75	2	47	4.23%
2019/12/26	3	25.80	0	0.00	25.65	3	47	6.26%
2019/12/25	2	25.85	0	0.00	25.75	2	45	4.36%
2019/12/09	2	24.90	0	0.00	24.90	2	43	4.57%
2019/11/13	2	24.70	0	0.00	24.70	2	43	4.62%
2019/11/12	2	24.50	0	0.00	24.70	2	44	4.50%
2019/11/08	2	24.80	0	0.00	24.95	2	43	4.57%
2019/11/06	2	25.65	0	0.00	25.50	2	44	4.50%
2019/10/29	1	25.45	0	0.00	25.65	1	41	2.39%
2019/10/02	4	25.25	0	0.00	25.40	4	41	9.69%
2019/09/27	2	25.45	0	0.00	25.40	2	43	4.64%
2019/09/24	2	25.55	0	0.00	25.70	2	40	4.98%
2019/09/16	2	25.50	0	0.00	25.45	2	37	5.27%
2019/09/11	2	25.60	0	0.00	25.50	2	37	5.30%
2019/09/05	0	0.00	1	26.10	25.80	-1	35	-2.79%
2019/09/04	2	25.85	0	0.00	25.80	2	34	5.76%
2019/09/02	2	25.90	0	0.00	25.90	2	34	5.88%
2019/08/30	0	0.00	5	25.90	25.95	-5	33	-14.81%
2019/08/15	2	25.00	0	0.00	25.60	2	29	6.73%
2019/08/02	1	25.40	0	0.00	25.40	1	23	4.35%
2019/07/29	0	0.00	2	25.95	25.80	-2	27	-7.29%
2019/07/19	0	0.00	1	25.90	25.90	-1	31	-3.21%
2019/07/08	3	26.45	0	0.00	26.45	3	35	8.51%
2019/07/05	10	27.85	0	0.00	27.85	10	36	27.42%
2019/07/04	20	27.43	0	0.00	27.80	20	37	53.19%
2019/07/03	7	27.10	5	27.07	27.10	2	37	5.35%
2019/07/02	6	27.14	1	27.10	26.95	5	44	11.25%
2019/07/01	3	27.00	0	0.00	27.05	3	50	5.91%
2019/06/25	1	26.90	0	0.00	26.90	1	64	1.56%
2019/06/24	2	26.95	0	0.00	27.00	2	65	3.03%
2019/06/20	8	26.76	0	0.00	26.80	8	71	11.25%
2019/06/19	1	26.75	0	0.00	27.10	1	94	1.06%
2019/06/17	3	27.00	0	0.00	26.80	3	101	2.96%
2019/06/11	3	26.70	0	0.00	26.70	3	103	2.90%
2019/06/06	5	26.71	0	0.00	26.60	5	104	4.80%
2019/06/05	4	26.80	0	0.00	26.80	4	105	3.80%
2019/06/04	3	27.10	0	0.00	26.90	3	107	2.79%
2019/06/03	3	26.95	0	0.00	26.95	3	108	2.76%
2019/05/29	3	27.00	0	0.00	26.90	3	110	2.72%
2019/05/28	3	27.32	0	0.00	27.25	3	110	2.71%
2019/05/24	1	27.00	0	0.00	27.10	1	117	0.85%
2019/05/23	1	26.90	0	0.00	26.90	1	117	0.85%
2019/05/21	1	27.00	0	0.00	27.00	1	119	0.84%
2019/05/17	3	26.90	0	0.00	26.90	3	124	2.41%
2019/05/15	3	26.90	0	0.00	26.90	3	126	2.37%
2019/05/13	5	26.86	0	0.00	26.80	5	127	3.91%
2019/05/09	3	27.20	0	0.00	27.15	3	129	2.31%
2019/05/08	15	27.32	0	0.00	27.25	15	128	11.68%
2019/05/07	4	27.40	0	0.00	27.35	4	127	3.13%
2019/05/06	3	27.45	0	0.00	27.35	3	127	2.34%
2019/05/02	3	27.90	0	0.00	27.80	3	126	2.37%
2019/04/30	10	27.55	0	0.00	27.80	10	126	7.89%
2019/04/29	19	27.83	0	0.00	27.80	19	125	15.12%
2019/04/26	1	28.05	0	0.00	28.05	1	123	0.81%
2019/04/23	2	27.90	0	0.00	27.90	2	121	1.65%
2019/04/18	3	28.00	0	0.00	28.00	3	121	2.48%
2019/04/17	10	28.00	0	0.00	27.95	10	119	8.35%
2019/04/16	3	28.15	0	0.00	28.10	3	118	2.52%
2019/04/15	7	27.91	0	0.00	28.00	7	119	5.88%
2019/04/02	1	27.70	0	0.00	28.55	1	98	1.01%
2019/04/01	2	28.00	0	0.00	27.85	2	96	2.07%
2019/03/29	0	0.00	1	28.35	28.15	-1	95	-1.05%
2019/03/25	0	0.00	0	27.20	27.40	0	82	-0.01%
2019/03/21	4	25.85	0	0.00	27.85	4	56	7.14%
2019/03/15	6	24.95	0	0.00	24.90	6	49	12.22%
2019/03/14	3	25.10	0	0.00	25.00	3	48	6.14%
2019/03/13	3	25.20	5	25.20	25.00	-2	48	-4.12%
2019/03/12	2	25.00	0	0.00	24.90	2	48	4.14%
2019/03/11	6	24.70	0	0.00	24.85	6	48	12.40%
2019/03/08	15	24.71	0	0.00	24.95	15	47	31.44%
2019/02/27	19	25.25	0	0.00	24.90	19	45	41.32%
2019/02/26	1	25.25	5	25.10	25.25	-4	45	-8.79%
2019/02/22	2	23.85	0	0.00	23.85	2	39	5.01%
2019/02/21	2	23.80	0	0.00	23.75	2	39	5.11%
2019/02/20	4	24.08	0	0.00	24.00	4	39	10.04%
2019/02/19	2	24.55	2	24.45	24.40	0	39	0.00%
2019/02/15	0	0.00	2	23.35	23.30	-2	35	-5.69%
2019/02/13	2	22.35	0	0.00	22.35	2	34	5.73%
2019/02/12	2	22.20	0	0.00	22.25	2	33	5.97%
2019/02/11	1	22.15	0	0.00	22.15	1	33	2.98%
2019/01/30	3	22.25	0	0.00	22.10	3	32	9.30%
2019/01/28	5	22.17	0	0.00	22.10	5	32	15.60%
2018/12/20	0	0.00	1	22.00	22.00	-1	57	-1.75%
2018/12/07	1	21.90	0	0.00	21.65	1	58	1.71%
2018/11/29	1	22.05	1	22.10	22.10	0	61	0.00%
2018/11/16	2	21.60	0	0.00	21.70	2	61	3.27%
2018/10/30	0	0.00	4	21.00	20.90	-4	63	-6.33%
2018/10/25	0	0.00	3	21.13	21.50	-3	64	-4.67%
2018/10/23	0	0.00	2	21.68	21.65	-2	66	-3.00%
2018/10/16	2	20.25	0	0.00	20.30	2	67	2.98%
2018/10/12	24	19.96	0	0.00	19.70	24	66	35.95%
2018/09/13	1	23.60	0	0.00	23.50	1	51	1.94%
2018/08/23	5	25.33	0	0.00	25.25	5	55	9.09%
2018/08/13	4	25.28	0	0.00	25.30	4	55	7.27%
2018/08/10	2	25.70	0	0.00	25.70	2	54	3.66%
2018/08/01	1	25.70	0	0.00	25.70	1	54	1.82%
2018/07/31	4	25.93	0	0.00	25.90	4	55	7.27%
2018/07/30	2	26.45	0	0.00	26.45	2	53	3.72%
2018/07/27	12	26.09	0	0.00	26.10	12	51	23.19%
2018/07/26	28	26.09	0	0.00	26.05	28	51	53.87%
2018/07/25	24	26.00	0	0.00	26.00	24	51	46.67%
2018/07/24	13	25.58	0	0.00	25.65	13	51	25.07%
2018/07/23	15	26.72	0	0.00	26.65	15	52	28.70%
2018/07/20	2	26.75	0	0.00	26.75	2	51	3.89%
2018/07/19	2	26.85	0	0.00	26.75	2	52	3.80%
2018/07/11	0	0.00	1	26.65	26.65	-1	53	-1.87%
2018/07/06	2	26.80	0	0.00	26.80	2	56	3.55%
2018/06/15	1	27.50	0	0.00	27.50	1	60	1.67%
2018/06/05	1	27.55	0	0.00	27.50	1	65	1.53%
2018/05/23	0	0.00	1	28.10	28.50	-1	67	-1.47%
2018/04/26	1	27.15	0	0.00	27.50	1	83	1.20%
2018/04/24	1	27.90	0	0.00	27.80	1	82	1.22%
2018/04/18	0	0.00	8	28.30	28.25	-8	82	-9.73%
2018/04/12	2	28.28	0	0.00	28.45	2	84	2.38%
2018/03/28	1	28.20	0.5	28.10	28.25	0.5	89	0.56%
2018/03/26	0	0.00	10	28.24	28.20	-10	88	-11.25%
2018/03/23	1	28.25	2	28.20	28.20	-1	88	-1.12%
2018/03/22	0	0.00	9	28.73	28.65	-9	92	-9.78%
2018/03/20	2	28.65	0	0.00	28.65	2	111	1.79%
2018/03/16	8	28.68	0	0.00	28.70	8	113	7.05%
2018/03/15	3	28.78	0	0.00	28.75	3	110	2.73%
2018/03/14	12	28.82	2	29.10	28.75	10	110	9.09%
2018/03/09	10	28.99	0	0.00	28.90	10	110	9.07%
2018/03/08	2	29.10	0	0.00	29.35	2	110	1.81%
2018/03/06	9	29.00	0	0.00	29.00	9	115	7.79%
2018/03/05	9	28.90	0	0.00	28.75	9	116	7.70%
2018/03/02	2	29.00	0	0.00	29.00	2	117	1.70%
2018/02/26	1	29.20	0	0.00	29.05	1	120	0.83%
2018/02/12	7	28.15	0	0.00	28.30	7	123	5.68%
2018/02/09	15	28.09	0	0.00	28.10	15	124	12.09%
2018/02/06	8	28.94	0	0.00	28.70	8	126	6.30%
2018/02/05	2	29.50	0	0.00	29.90	2	123	1.63%
2018/01/31	1	29.55	0	0.00	29.60	1	146	0.68%
2018/01/30	6	29.80	0	0.00	29.80	6	150	3.99%
2018/01/29	5	29.76	0	0.00	29.80	5	153	3.25%
2018/01/25	2	29.95	0	0.00	30.00	2	153	1.30%
2018/01/22	0	0.00	33	30.00	30.00	-33	162	-20.35%
2018/01/18	0	0.00	10	30.52	30.45	-10	164	-6.08%
2018/01/16	0	0.00	20	30.00	30.20	-20	164	-12.15%
2018/01/15	0	0.00	37	30.20	30.20	-37	166	-22.17%
2018/01/11	1	30.30	0	0.00	30.30	1	169	0.59%
2018/01/09	0	0.00	1	30.75	30.75	-1	170	-0.59%