一詮 (2486)-凱基-新莊券商分點個股進出

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
91.5
漲跌
▲8.3
漲幅
+9.98%
成交量
43,988張
產業
上市光電類股
474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－凱基-新莊券商分點個股進出

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-新莊券商分點個股進出
凱基-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	22	86.70	41	89.00	91.50	-19	36,165	-0.05%
2024/05/22	35	84.79	12	85.70	83.20	23	35,582	0.06%
2024/05/21	19	85.29	21	85.35	86.00	-2	35,202	-0.01%
2024/05/20	6	82.88	5	82.50	82.80	1	34,643	0.00%
2024/05/17	41	80.40	25	81.03	81.20	16	34,451	0.05%
2024/05/16	7	79.01	7	79.39	78.50	0	34,221	0.00%
2024/05/15	4	80.34	3	80.83	79.00	1	34,403	0.00%
2024/05/14	2	80.95	3	81.63	82.50	-1	34,001	0.00%
2024/05/13	50	81.37	16	84.16	80.80	34	33,931	0.10%
2024/05/10	8	83.70	13	84.07	84.00	-5	33,593	-0.01%
2024/05/09	42	85.73	33	85.14	84.90	9	33,311	0.03%
2024/05/08	29	82.91	36	83.33	84.20	-7	32,507	-0.02%
2024/05/07	108	85.32	90	84.64	82.40	18	31,547	0.06%	大買/
2024/05/06	39	80.74	78	81.70	82.00	-39	29,402	-0.13%
2024/05/03	3	72.60	10	73.67	74.60	-7	28,543	-0.02%
2024/05/02	9	72.12	3	74.07	71.50	6	28,272	0.02%
2024/04/30	6	72.67	29	75.11	73.50	-23	28,300	-0.08%
2024/04/29	17	74.74	20	74.00	72.70	-3	28,028	-0.01%
2024/04/26	49	73.57	26.3	73.81	72.60	22.7	27,486	0.08%
2024/04/25	21	71.10	27	70.90	72.30	-6	26,960	-0.02%
2024/04/24	10	69.73	8	69.50	69.40	2	27,043	0.01%
2024/04/23	3	66.17	6	66.78	66.00	-3	27,604	-0.01%
2024/04/22	4.2	66.40	2	65.55	65.10	2.2	28,620	0.01%
2024/04/19	16.1	67.12	8	67.60	67.80	8.1	29,419	0.03%
2024/04/18	14	69.94	23	70.53	69.40	-9	30,545	-0.03%
2024/04/17	16	70.36	13	70.72	70.10	3	30,763	0.01%
2024/04/16	20	69.19	27	69.23	69.90	-7	30,502	-0.02%
2024/04/15	20	71.96	19	72.34	71.80	1	30,271	0.00%
2024/04/12	16	73.21	21.1	73.43	73.60	-5.1	30,325	-0.02%
2024/04/11	5	71.52	10	71.22	71.40	-5	30,219	-0.02%
2024/04/10	33	72.44	55	70.98	70.60	-22	30,546	-0.07%
2024/04/09	60.1	74.89	37.1	73.96	74.00	23	30,654	0.08%
2024/04/08	60	72.20	99	73.39	75.00	-39	30,807	-0.13%
2024/04/03	190	73.40	125	73.94	70.90	65	30,316	0.21%	大買/大賣/
2024/04/02	77	69.85	110.5	71.01	72.60	-33.5	28,227	-0.12%	大賣/
2024/04/01	3	64.37	9.3	65.86	66.00	-6.3	27,024	-0.02%
2024/03/29	29	60.22	34.1	60.10	60.00	-5.1	26,376	-0.02%
2024/03/28	21.5	59.57	24	59.33	58.60	-2.5	26,121	-0.01%
2024/03/27	29	61.45	28	59.87	59.00	1	25,960	0.00%
2024/03/26	23	63.18	22	60.40	60.10	1	25,720	0.00%
2024/03/25	30	62.69	56.3	63.65	64.20	-26.3	25,064	-0.10%
2024/03/22	29	60.05	52.1	60.05	59.30	-23.1	24,351	-0.09%
2024/03/21	106.1	58.91	63	58.21	59.40	43.1	23,600	0.18%	大買/
2024/03/20	12	55.48	9	54.44	55.60	3	22,593	0.01%
2024/03/19	15	55.49	22	56.37	54.70	-7	22,288	-0.03%
2024/03/18	50	56.06	42.5	57.42	54.50	7.5	21,639	0.03%
2024/03/15	31	54.85	34	55.06	54.40	-3	20,156	-0.01%
2024/03/14	8	54.44	19.9	55.15	54.80	-11.9	19,623	-0.06%
2024/03/13	73	54.24	37	53.65	53.90	36	19,181	0.19%
2024/03/12	29	53.54	66	53.55	53.30	-37	18,669	-0.20%
2024/03/11	1	52.10	13	51.56	51.40	-12	18,225	-0.07%
2024/03/08	31	50.46	12	50.32	49.50	19	18,052	0.11%
2024/03/07	66	52.72	33	53.71	50.10	33	17,829	0.19%
2024/03/06	24	52.98	71	53.33	54.10	-47	17,048	-0.28%
2024/03/05	16	49.93	13	49.53	49.70	3	16,280	0.02%
2024/03/04	38	51.07	1	51.30	50.90	37	16,170	0.23%
2024/03/01	13	51.42	13	51.33	51.10	0	16,019	0.00%
2024/02/29	1	48.90	0	0.00	49.30	1	15,756	0.01%
2024/02/27	18	49.46	13	49.41	48.85	5	15,780	0.03%
2024/02/26	10	48.88	1	50.40	50.50	9	15,679	0.06%
2024/02/23	2	49.00	0	0.00	48.30	2	15,553	0.01%
2024/02/22	3	49.70	18	49.79	49.70	-15	15,487	-0.10%
2024/02/21	1	49.90	2	50.45	50.30	-1	15,443	-0.01%
2024/02/19	18	50.69	16	50.69	50.50	2	15,409	0.01%
2024/02/16	17	51.14	16.5	51.37	51.20	0.5	15,423	0.00%
2024/02/15	18	49.64	6	49.96	49.95	12	15,119	0.08%
2024/02/02	1	48.50	14	48.61	48.35	-13	15,193	-0.09%
2024/02/01	30	50.01	28	50.76	49.30	2	15,288	0.01%
2024/01/31	1	49.50	14	49.25	49.70	-13	15,344	-0.08%
2024/01/30	3.2	49.75	2	49.38	49.25	1.2	15,430	0.01%
2024/01/29	0	48.10	6	48.75	49.00	-6	15,637	-0.04%
2024/01/26	15	48.65	0	0.00	48.25	15	15,818	0.09%
2024/01/25	1	50.40	0	0.00	49.00	1	15,719	0.01%
2024/01/24	9	50.43	2	50.25	50.20	7	15,604	0.04%
2024/01/23	4	50.63	5	49.39	49.00	-1	15,405	-0.01%
2024/01/22	5	50.20	6	49.98	49.90	-1	15,225	-0.01%
2024/01/19	20.2	50.95	18	51.05	49.90	2.2	15,122	0.01%
2024/01/18	7	51.33	204	50.72	51.60	-197	14,838	-1.33%	大賣/鉅額交易
2024/01/17	229	51.76	28	51.41	51.00	201	14,582	1.38%	大買/鉅額交易
2024/01/16	55	52.22	29	53.86	50.40	26	13,819	0.19%
2024/01/15	18	54.48	14	54.91	55.90	4	12,722	0.03%
2024/01/12	48	51.10	85	51.83	50.90	-37	11,799	-0.31%
2024/01/11	7	47.54	47	49.07	49.55	-40	10,519	-0.38%
2024/01/10	2	45.15	5	45.30	45.05	-3	10,269	-0.03%
2024/01/09	39	45.84	16	45.87	45.10	23	10,376	0.22%
2024/01/08	3	47.45	0	0.00	46.00	3	10,483	0.03%
2024/01/05	22	48.55	12	48.62	47.30	10	10,358	0.10%
2024/01/04	45	50.68	61	50.02	49.35	-16	10,540	-0.15%
2024/01/03	94	51.17	86	50.96	52.00	8	10,140	0.08%
2024/01/02	175	49.53	197	49.55	51.00	-22	10,103	-0.22%	大買/大賣/
2023/12/29	21	46.21	69	46.77	46.80	-48	9,701	-0.49%
2023/12/28	0	0.00	2	44.00	44.00	-2	9,285	-0.02%
2023/12/27	2	43.85	0	0.00	43.60	2	9,444	0.02%
2023/12/26	0	0.00	2	43.90	43.95	-2	9,695	-0.02%
2023/12/25	2	43.90	1	44.30	44.00	1	9,732	0.01%
2023/12/21	1	44.00	4	43.65	44.05	-3	9,887	-0.03%
2023/12/20	1	43.05	1	42.80	42.80	0	9,886	0.00%
2023/12/19	16	42.04	11	42.50	42.25	5	9,970	0.05%
2023/12/18	6	43.04	13	43.08	42.85	-7	10,013	-0.07%
2023/12/15	8	44.51	8	43.65	43.65	0	10,135	0.00%
2023/12/14	6	44.78	5	45.03	44.30	1	10,274	0.01%
2023/12/13	15	43.19	6	43.83	43.90	9	10,386	0.09%
2023/12/12	4	44.36	0	0.00	44.25	4	11,391	0.04%
2023/12/11	4	44.99	1	45.00	45.00	3	12,822	0.02%
2023/12/08	0	0.00	1	46.00	45.70	-1	13,016	-0.01%
2023/12/07	0	0.00	1	45.55	45.30	-1	13,000	-0.01%
2023/12/06	2	45.00	1	45.00	45.00	1	13,099	0.01%
2023/12/05	5	44.85	7	44.86	44.90	-2	13,523	-0.01%
2023/12/04	0	0.00	2	45.30	45.30	-2	14,128	-0.01%
2023/12/01	2	45.65	0	0.00	45.75	2	14,170	0.01%
2023/11/30	0	0.00	2	46.30	46.30	-2	14,405	-0.01%
2023/11/29	0	0.00	1	46.20	46.15	-1	14,412	-0.01%
2023/11/28	3	45.85	0.2	45.85	45.75	2.8	14,428	0.02%
2023/11/27	0	0.00	14	46.43	45.75	-14	14,494	-0.10%
2023/11/24	3	46.08	2	46.78	45.95	1	14,466	0.01%
2023/11/22	9	45.54	7	45.50	45.50	2	14,543	0.01%
2023/11/21	22	46.13	5	46.00	45.90	17	14,673	0.12%
2023/11/20	0	0.00	2	46.25	46.25	-2	14,830	-0.01%
2023/11/17	1	45.90	1	46.20	46.30	0	15,162	0.00%
2023/11/16	6	45.98	8	46.30	46.30	-2	15,143	-0.01%
2023/11/15	8	46.63	6	47.74	46.05	2	15,082	0.01%
2023/11/14	6	46.47	6	46.43	46.45	0	14,998	0.00%
2023/11/13	7	46.16	13	46.15	45.75	-6	14,990	-0.04%
2023/11/10	5	46.54	11	46.46	46.50	-6	14,982	-0.04%
2023/11/09	5	48.26	2	48.60	47.30	3	14,896	0.02%
2023/11/08	28	49.27	12	49.08	49.05	16	14,720	0.11%
2023/11/07	11	47.09	0	0.00	46.80	11	14,390	0.08%
2023/11/06	4	50.06	3	50.57	48.35	1	14,241	0.01%
2023/11/03	6	49.28	6	49.13	49.55	0	13,912	0.00%
2023/11/02	3	48.57	10	48.90	49.05	-7	13,683	-0.05%
2023/11/01	7	47.51	2	47.03	47.10	5	13,598	0.04%
2023/10/31	4	46.95	0	0.00	46.35	4	13,518	0.03%
2023/10/30	1	47.95	3	48.43	48.35	-2	13,438	-0.01%
2023/10/26	8	48.43	5	49.09	48.00	3	13,420	0.02%
2023/10/25	1	48.95	10	49.13	49.40	-9	13,325	-0.07%
2023/10/23	1	46.45	1	46.90	46.45	0	13,146	0.00%
2023/10/20	1	44.50	0	0.00	45.00	1	13,135	0.01%
2023/10/19	5	47.70	0	0.00	46.15	5	13,074	0.04%
2023/10/18	5	47.93	0	0.00	47.45	5	13,062	0.04%
2023/10/17	1	51.90	3	51.00	50.60	-2	12,875	-0.02%
2023/10/16	28	50.81	29	50.73	50.90	-1	12,756	-0.01%
2023/10/13	0	0.00	22	51.84	51.40	-22	12,606	-0.17%
2023/10/12	37	52.54	48	51.84	52.50	-11	12,552	-0.09%
2023/10/11	21	51.18	0	0.00	50.50	21	12,174	0.17%
2023/10/06	34	52.04	20	50.89	50.50	14	12,164	0.12%
2023/10/05	9	52.02	12	52.05	51.40	-3	12,084	-0.02%
2023/10/04	5	48.82	5	48.90	49.40	0	11,750	0.00%
2023/10/03	5	48.80	8	48.83	48.40	-3	11,819	-0.03%
2023/10/02	14	47.21	16	47.41	48.35	-2	11,726	-0.02%
2023/09/28	0	0.00	3	46.45	46.15	-3	11,593	-0.03%
2023/09/27	5	45.45	5	45.61	46.00	0	11,725	0.00%
2023/09/26	3	46.12	6	46.49	45.70	-3	11,947	-0.03%
2023/09/25	1	45.75	0	0.00	45.45	1	11,981	0.01%
2023/09/22	1	44.50	0	0.00	44.80	1	11,945	0.01%
2023/09/21	5	44.40	0	0.00	44.15	5	11,863	0.04%
2023/09/20	2	45.93	0	0.00	45.50	2	11,793	0.02%
2023/09/19	2	46.95	1	47.30	47.10	1	11,697	0.01%
2023/09/18	5	48.31	2	48.10	48.15	3	11,557	0.03%
2023/09/15	40	49.47	31	49.88	47.90	9	11,441	0.08%
2023/09/14	25	51.25	39	51.08	53.20	-14	10,444	-0.13%
2023/09/13	0	0.00	8	48.34	48.45	-8	9,008	-0.09%
2023/09/12	2	44.48	2	44.13	44.05	0	8,883	0.00%
2023/09/11	3	44.92	2	45.85	44.35	1	8,963	0.01%
2023/09/08	28	47.86	23	48.07	47.00	5	8,913	0.06%
2023/09/07	17	48.90	9	48.24	48.85	8	8,574	0.09%
2023/09/06	4	46.16	5	46.18	46.05	-1	8,133	-0.01%
2023/09/05	6	46.05	28	44.86	46.10	-22	8,182	-0.27%
2023/09/04	17	42.63	1	42.30	42.65	16	8,070	0.20%
2023/09/01	6	41.55	1	41.20	41.25	5	8,319	0.06%
2023/08/30	5	41.99	5	42.37	41.95	0	8,949	0.00%
2023/08/29	3	41.30	4	42.70	42.50	-1	9,090	-0.01%
2023/08/28	1	43.30	2	43.60	43.15	-1	9,282	-0.01%
2023/08/25	8	45.35	22.2	46.64	44.20	-14.2	9,257	-0.15%
2023/08/24	25	49.10	15	48.45	48.75	10	9,098	0.11%
2023/08/23	51.2	49.09	23	48.10	48.40	28.2	8,930	0.32%
2023/08/21	1	46.70	2	47.50	46.65	-1	8,570	-0.01%
2023/08/18	2	46.88	1	47.40	47.25	1	8,572	0.01%
2023/08/17	1	46.10	1	47.20	47.95	0	8,534	0.00%
2023/08/16	2	47.45	6	46.98	46.80	-4	8,496	-0.05%
2023/08/15	5	45.73	6	46.30	46.45	-1	8,369	-0.01%
2023/08/14	2	44.35	0	0.00	45.00	2	8,299	0.02%
2023/08/11	2	44.85	1	44.20	44.35	1	8,253	0.01%
2023/08/08	2	45.80	0	0.00	44.80	2	8,170	0.02%
2023/08/07	2	45.95	2.1	45.84	45.90	-0.1	8,135	0.00%
2023/08/02	1.1	43.51	1	43.80	43.30	0.1	8,081	0.00%
2023/08/01	1	45.30	0	0.00	45.05	1	8,016	0.01%
2023/07/31	3	46.47	5	46.88	46.30	-2	7,996	-0.03%
2023/07/28	0	0.00	2	45.00	44.90	-2	7,866	-0.03%
2023/07/27	0	0.00	1	44.75	44.55	-1	7,851	-0.01%
2023/07/26	0	0.00	7	44.80	44.35	-7	7,847	-0.09%
2023/07/25	0	0.00	11	46.20	45.00	-11	7,784	-0.14%
2023/07/24	1	46.70	0	0.00	46.70	1	7,761	0.01%
2023/07/21	26	48.16	1	48.40	48.40	25	7,749	0.32%
2023/07/20	3	47.45	4	47.18	47.30	-1	7,677	-0.01%
2023/07/19	1	46.75	0.2	47.20	46.75	0.8	7,650	0.01%
2023/07/18	0	0.00	1	48.70	46.75	-1	7,647	-0.01%
2023/07/17	0	0.00	11	48.59	48.00	-11	7,571	-0.15%
2023/07/14	0	0.00	1	49.10	48.95	-1	7,477	-0.01%
2023/07/13	14	50.15	2	49.78	49.55	12	7,511	0.16%
2023/07/12	15	50.21	18.1	50.30	50.60	-3.1	7,493	-0.04%
2023/07/11	3.1	48.41	6	50.41	49.95	-3	6,926	-0.04%
2023/07/10	8	47.68	6	47.98	46.80	2	6,432	0.03%
2023/07/06	1	46.60	1	46.35	46.40	0	6,143	0.00%
2023/07/05	1	46.90	1	45.25	45.25	0	6,025	0.00%
2023/07/04	10	45.03	8	48.20	45.00	2	5,901	0.03%
2023/07/03	1	46.65	0	0.00	48.00	1	5,685	0.02%
2023/06/30	0	0.00	1	43.75	43.85	-1	5,504	-0.02%
2023/06/28	0	0.00	2	43.03	42.85	-2	5,512	-0.04%
2023/06/26	2	44.25	1	44.60	44.20	1	5,536	0.02%
2023/06/20	6	45.27	5	45.15	44.80	1	5,565	0.02%
2023/06/19	1	45.00	1	45.10	45.30	0	5,572	0.00%
2023/06/16	3.2	44.54	2	44.55	44.65	1.2	5,603	0.02%
2023/06/15	4	44.81	5	44.67	44.75	-1	5,546	-0.02%
2023/06/14	1	43.50	1	44.90	43.70	0	5,482	0.00%
2023/06/12	1	44.95	5.1	44.20	43.05	-4.1	5,642	-0.07%
2023/06/09	0	0.00	4	43.28	43.50	-4	5,563	-0.07%
2023/06/08	2	42.60	5	42.60	42.05	-3	5,471	-0.05%
2023/06/07	28	41.85	28	42.00	42.15	0	5,451	0.00%
2023/06/06	1	39.35	3	39.85	40.45	-2	5,737	-0.03%
2023/06/05	34.1	40.07	32	38.87	39.55	2.1	5,784	0.04%
2023/06/02	6	35.93	2	36.15	37.00	4	5,625	0.07%
2023/06/01	2	32.40	4	32.98	33.65	-2	5,633	-0.04%
2023/05/30	0	0.00	3	30.30	30.00	-3	5,256	-0.06%
2023/05/25	3	29.60	0	0.00	29.65	3	5,154	0.06%
2023/05/24	1	29.70	1	29.70	29.60	0	5,145	0.00%
2023/05/11	0	0.00	1	27.90	27.30	-1	5,401	-0.02%
2023/05/10	0	0.00	1	28.10	28.05	-1	5,400	-0.02%
2023/05/09	1	27.40	0	0.00	27.45	1	5,397	0.02%
2023/05/08	0	0.00	2	27.85	27.80	-2	5,413	-0.04%
2023/05/03	0	0.00	1	29.25	28.80	-1	5,462	-0.02%
2023/05/02	1	29.50	1	29.90	29.70	0	5,472	0.00%
2023/04/25	1	28.80	0	0.00	28.35	1	5,324	0.02%
2023/04/19	1	29.55	1	29.80	29.95	0	5,285	0.00%
2023/04/18	2	30.45	0	0.00	30.45	2	5,220	0.04%
2023/04/17	1	30.50	4	30.86	31.25	-3	5,069	-0.06%
2023/04/14	0	0.00	3	29.35	29.15	-3	4,862	-0.06%
2023/04/13	4	28.46	0	0.00	28.10	4	4,808	0.08%
2023/04/12	0	0.00	1	29.25	29.35	-1	4,745	-0.02%
2023/04/06	1	28.30	1	28.95	29.05	0	4,650	0.00%
2023/03/30	0	0.00	0	28.20	28.30	0	4,605	0.00%
2023/03/24	1	29.20	0	0.00	28.90	1	4,615	0.02%
2023/03/23	0	0.00	3	29.15	29.05	-3	4,729	-0.06%
2023/03/20	2	28.25	2	27.95	28.20	0	4,747	0.00%
2023/03/17	0	28.05	0	0.00	27.90	0	4,774	0.00%
2023/03/16	16	28.28	14	28.16	28.05	2	4,795	0.04%
2023/03/15	1	29.25	1	27.95	27.90	0	4,880	0.00%
2023/03/13	2	26.28	3	26.70	26.90	-1	5,145	-0.02%
2023/03/10	3	27.18	29	26.92	27.30	-26	5,340	-0.49%
2023/03/09	35	28.45	33	29.27	28.10	2	5,263	0.04%
2023/03/08	7	26.16	4	26.44	28.40	3	4,756	0.06%
2023/03/07	52	26.13	35	26.47	25.85	17	4,656	0.37%
2023/03/06	3	24.90	0	0.00	25.75	3	4,875	0.06%
2023/02/20	0	0.00	1	24.20	24.30	-1	4,979	-0.02%
2023/02/15	3	24.05	1	23.70	23.55	2	4,930	0.04%
2023/02/14	0	0.00	1	23.35	24.10	-1	4,843	-0.02%
2023/02/10	1	22.85	0	0.00	22.60	1	4,739	0.02%
2023/02/08	0	0.00	2	23.40	23.30	-2	4,711	-0.04%
2023/02/02	0	0.00	2	23.78	23.75	-2	4,629	-0.04%
2023/02/01	2	23.25	0	0.00	23.20	2	4,576	0.04%
2023/01/17	0	0.00	1	21.45	21.35	-1	4,484	-0.02%
2023/01/09	0	0.00	1	22.90	23.15	-1	4,439	-0.02%
2022/12/27	0	0.00	2	22.60	22.35	-2	4,356	-0.05%
2022/12/22	1	21.70	1	22.00	21.60	0	4,332	0.00%
2022/12/19	2	22.58	0	0.00	22.45	2	4,302	0.05%
2022/12/16	6	23.08	0	0.00	23.00	6	4,272	0.14%
2022/12/15	1	24.10	0	0.00	24.05	1	4,229	0.02%
2022/12/14	3	23.13	5	23.60	24.40	-2	4,023	-0.05%
2022/12/13	3	22.20	0	0.00	22.20	3	3,794	0.08%
2022/12/12	2	22.33	0	0.00	22.25	2	3,771	0.05%
2022/12/09	0	0.00	1	23.50	23.25	-1	3,713	-0.03%
2022/12/07	1	23.85	2	23.78	23.45	-1	3,550	-0.03%
2022/12/06	1	26.50	1.1	25.67	25.55	-0.1	3,347	0.00%
2022/12/05	8	25.71	5	25.88	25.80	3	3,106	0.10%
2022/12/02	3	23.73	6	23.58	24.10	-3	2,790	-0.11%
2022/12/01	1	22.55	1	22.35	22.35	0	2,547	0.00%
2022/11/29	8	22.26	4	22.31	22.65	4	2,491	0.16%
2022/11/28	13	22.84	15	21.76	22.85	-2	2,309	-0.09%
2022/11/25	1	20.90	16	20.77	21.05	-15	1,729	-0.87%
2022/11/24	1	18.80	0	0.00	19.15	1	1,585	0.06%
2022/11/23	1	18.55	1	18.30	18.30	0	1,498	0.00%
2022/11/18	1	20.10	37	19.18	19.90	-36	1,412	-2.55%
2022/11/17	1	19.25	1	19.50	19.25	0	1,372	0.00%
2022/11/11	0	0.00	1	18.25	18.20	-1	1,342	-0.07%
2022/11/10	39	18.72	0	0.00	18.35	39	1,327	2.94%
2022/10/14	0	0.00	35	17.45	17.00	-35	1,473	-2.38%
2022/10/13	1	16.80	0	0.00	16.25	1	1,465	0.07%
2022/10/12	0	0.00	2	17.60	17.80	-2	1,440	-0.14%
2022/09/27	1	18.90	0	0.00	19.45	1	1,460	0.07%
2022/09/26	2	19.00	0	0.00	18.85	2	1,475	0.14%
2022/09/21	2	20.70	0	0.00	20.75	2	1,496	0.13%
2022/09/07	2	21.70	2	21.60	21.00	0	1,518	0.00%
2022/09/05	2	21.95	0	0.00	21.95	2	1,447	0.14%
2022/09/02	1	24.35	0	0.00	24.00	1	1,401	0.07%
2022/08/17	1	26.70	0	0.00	26.55	1	1,402	0.07%
2022/08/15	2	27.15	0	0.00	27.10	2	1,460	0.14%
2022/07/29	0	0.00	1.4	27.20	26.85	-1.4	1,380	-0.10%
2022/07/18	0	0.00	2	27.38	27.60	-2	1,537	-0.13%
2022/07/14	0	0.00	2	26.33	26.55	-2	1,550	-0.13%
2022/07/13	0	0.00	2	25.88	25.55	-2	1,550	-0.13%
2022/07/12	1	24.50	1	24.60	24.50	0	1,546	0.00%
2022/07/11	1	26.20	0	0.00	26.30	1	1,542	0.06%
2022/07/06	1	25.70	0	0.00	25.25	1	1,551	0.06%
2022/07/05	1	26.10	0	0.00	26.75	1	1,585	0.06%
2022/06/27	1	31.20	0	0.00	31.40	1	1,622	0.06%
2022/06/22	1	29.90	0	0.00	29.80	1	1,948	0.05%
2022/06/02	0	0.00	0	37.70	37.50	0	2,181	0.00%
2022/06/01	0	0.00	1	38.60	38.60	-1	2,200	-0.05%
2022/05/27	0	0.00	3	37.90	37.95	-3	2,206	-0.14%
2022/05/25	13	38.05	13	37.76	38.00	0	2,221	0.00%
2022/05/24	3	38.80	0	0.00	37.70	3	2,219	0.14%
2022/04/27	4.4	37.00	0	0.00	37.15	4.4	2,331	0.19%
2022/04/26	4	38.98	0	0.00	39.50	4	2,317	0.17%
2022/04/25	1	39.55	0	0.00	39.45	1	2,413	0.04%
2022/04/22	1	41.70	0	0.00	41.65	1	2,406	0.04%
2022/04/18	1	40.80	0	0.00	41.40	1	2,477	0.04%
2022/04/15	2	41.38	1	41.80	41.80	1	2,492	0.04%
2022/04/12	4	41.49	2	41.78	41.65	2	2,692	0.07%
2022/04/11	0	0.00	1	43.85	42.15	-1	2,691	-0.04%
2022/04/07	1	44.60	0	0.00	44.20	1	2,673	0.04%
2022/04/01	1	45.80	0	0.00	46.20	1	2,681	0.04%
2022/03/30	1	49.60	1	48.10	48.00	0	2,660	0.00%
2022/03/29	4	50.31	4	48.86	48.70	0	2,684	0.00%
2022/03/28	1	49.00	5	48.68	49.65	-4	2,631	-0.15%
2022/03/25	3	47.60	17	49.42	49.00	-14	2,538	-0.55%
2022/03/23	2	45.00	6	45.93	46.00	-4	2,424	-0.16%
2022/03/17	0	0.00	1	41.10	42.00	-1	2,522	-0.04%
2022/03/15	4	39.55	0	0.00	39.10	4	2,590	0.15%
2022/03/14	3	41.07	0	0.00	41.25	3	2,643	0.11%
2022/03/11	2	40.88	0	0.00	40.80	2	2,692	0.07%
2022/03/10	1	42.05	0	0.00	42.10	1	2,731	0.04%
2022/03/08	2	42.75	0	0.00	41.25	2	2,815	0.07%
2022/03/07	1	44.90	0	0.00	44.40	1	2,808	0.04%
2022/02/24	1	46.05	0	0.00	45.00	1	3,787	0.03%
2022/02/22	0	0.00	20	46.92	46.05	-20	4,607	-0.43%
2022/02/17	20	47.70	0	0.00	47.95	20	5,476	0.37%
2022/02/10	0	0.00	1	48.20	47.75	-1	6,893	-0.01%
2022/01/26	0	0.00	1	43.00	42.95	-1	8,912	-0.01%
2022/01/24	1	43.05	2	43.75	43.65	-1	11,406	-0.01%
2022/01/18	1	47.85	0	0.00	46.85	1	13,387	0.01%
2022/01/14	0	0.00	1	44.50	44.65	-1	13,868	-0.01%
2022/01/12	1	46.00	0	0.00	46.65	1	14,345	0.01%
2022/01/11	2	46.63	1	46.00	46.00	1	14,429	0.01%
2022/01/10	0	0.00	1	47.50	47.35	-1	14,508	-0.01%
2022/01/07	3	46.82	0	0.00	47.55	3	14,632	0.02%
2022/01/06	0	0.00	1	49.30	48.95	-1	14,697	-0.01%
2022/01/05	7	49.06	0	0.00	48.70	7	14,821	0.05%
2022/01/04	5	50.46	0	0.00	50.30	5	14,886	0.03%
2022/01/03	1	51.10	0	0.00	50.70	1	15,083	0.01%
2021/12/29	2	52.50	1	52.20	52.20	1	15,966	0.01%
2021/12/27	3	51.73	0	0.00	51.50	3	17,043	0.02%
2021/12/24	0.2	52.10	0	0.00	52.10	0.2	17,408	0.00%
2021/12/23	0.2	52.70	1	53.40	52.40	-0.8	17,893	0.00%
2021/12/21	0	0.00	1	51.40	51.50	-1	19,193	-0.01%
2021/12/16	0	0.00	1	52.00	52.70	-1	21,903	0.00%
2021/12/14	5	50.52	1	50.80	50.10	4	22,782	0.02%
2021/12/13	0	0.00	4	51.40	51.70	-4	22,811	-0.02%
2021/12/10	4	51.08	0	0.00	51.30	4	22,949	0.02%
2021/12/09	3	52.57	1	52.60	52.00	2	23,079	0.01%
2021/12/08	0	0.00	2	53.60	53.40	-2	23,133	-0.01%
2021/12/07	3	52.80	5	52.70	52.50	-2	23,252	-0.01%
2021/12/06	2	53.00	0	0.00	53.10	2	23,364	0.01%
2021/12/02	1	54.30	2	54.10	53.60	-1	23,706	0.00%
2021/12/01	0	0.00	1	54.60	55.10	-1	23,928	0.00%
2021/11/30	36	54.78	1	55.30	55.30	35	24,175	0.14%
2021/11/26	3	53.87	2	54.00	53.80	1	24,870	0.00%
2021/11/24	4	56.45	4	56.00	56.80	0	24,759	0.00%
2021/11/23	5	57.58	14	57.56	56.40	-9	24,817	-0.04%
2021/11/22	6	60.10	15	60.20	59.60	-9	24,868	-0.04%
2021/11/19	42	61.74	62	60.97	60.20	-20	24,827	-0.08%
2021/11/18	11	59.94	15	60.04	59.30	-4	24,589	-0.02%
2021/11/17	17	59.23	11	59.35	58.60	6	24,578	0.02%
2021/11/16	12	59.00	5	59.54	58.80	7	24,588	0.03%
2021/11/15	5	61.76	10	60.63	61.80	-5	24,414	-0.02%
2021/11/12	3	60.27	4	60.15	60.80	-1	24,365	0.00%
2021/11/11	5.2	58.82	2	58.95	58.00	3.2	24,273	0.01%
2021/11/10	1	57.90	1	58.40	58.40	0	24,343	0.00%
2021/11/09	8	57.50	8	57.45	57.50	0	24,389	0.00%
2021/11/08	25	56.72	22	55.80	55.70	3	24,335	0.01%
2021/11/05	34	58.12	30	57.70	57.80	4	24,396	0.02%
2021/11/04	88	59.60	87	59.96	58.70	1	24,348	0.00%
2021/11/03	15	60.18	88	62.84	58.20	-73	24,148	-0.30%
2021/11/02	199	63.25	262	63.49	62.50	-63	23,675	-0.27%	大買/大賣/
2021/11/01	143	60.46	2.5	62.24	61.40	140.5	22,901	0.61%	大買/鉅額交易
2021/10/29	4	59.93	6	59.32	58.70	-2	22,156	-0.01%
2021/10/28	2	59.80	4	59.80	58.70	-2	21,910	-0.01%
2021/10/27	2	58.45	30.5	58.30	59.70	-28.5	21,861	-0.13%
2021/10/26	35	59.80	31	59.84	58.10	4	21,882	0.02%
2021/10/25	10.5	57.12	1	55.40	57.40	9.5	21,025	0.05%
2021/10/21	3	54.70	6	54.63	53.60	-3	21,020	-0.01%
2021/10/20	5	53.80	8	54.05	54.50	-3	20,992	-0.01%
2021/10/19	1	51.30	3	51.73	51.90	-2	20,855	-0.01%
2021/10/15	2	51.30	2	50.65	50.30	0	20,953	0.00%
2021/10/14	1	50.00	3	50.70	50.10	-2	21,068	-0.01%
2021/10/13	3	50.70	1	50.30	49.45	2	21,130	0.01%
2021/10/12	4	51.28	0	0.00	51.10	4	21,083	0.02%
2021/10/08	1	53.40	0	0.00	52.80	1	21,045	0.00%
2021/10/07	8	54.18	5	53.96	53.50	3	20,967	0.01%
2021/10/06	10	52.95	3	53.47	52.60	7	20,756	0.03%
2021/10/05	1	51.10	3.4	51.05	53.60	-2.4	20,332	-0.01%
2021/10/04	23.4	53.41	3	51.83	50.30	20.4	20,086	0.10%
2021/10/01	7	55.94	3.4	55.53	55.70	3.6	20,659	0.02%
2021/09/30	10	57.23	32	56.15	58.20	-22	21,402	-0.10%
2021/09/29	37	58.61	136	57.28	55.20	-99	21,860	-0.45%	大賣/
2021/09/28	134	61.95	8	62.06	61.30	126	21,226	0.59%	大買/鉅額交易
2021/09/27	18	62.98	3	62.60	62.50	15	21,293	0.07%
2021/09/24	26	63.59	29	63.27	62.30	-3	21,791	-0.01%
2021/09/23	37	58.40	37.2	59.33	59.90	-0.2	20,982	0.00%
2021/09/22	3	55.43	1	54.60	54.60	2	20,452	0.01%
2021/09/17	4	54.75	10	54.13	55.40	-6	20,469	-0.03%
2021/09/15	0	0.00	1	50.70	50.60	-1	21,059	0.00%
2021/09/14	2	53.35	1	52.50	52.60	1	20,981	0.00%
2021/09/13	0	0.00	1	52.60	51.80	-1	20,854	0.00%
2021/09/10	1	52.10	5	51.30	53.40	-4	20,861	-0.02%
2021/09/09	5	50.60	1	52.00	52.00	4	20,816	0.02%
2021/09/08	2	49.43	3	49.43	48.30	-1	20,961	0.00%
2021/09/07	3	49.48	3	49.73	50.00	0	21,190	0.00%
2021/09/06	5	54.74	3	54.33	53.50	2	20,995	0.01%
2021/09/03	8	53.75	11	54.19	54.50	-3	20,735	-0.01%
2021/09/02	15	54.45	19	53.92	54.70	-4	20,507	-0.02%
2021/09/01	17	52.24	7	52.93	53.00	10	20,116	0.05%
2021/08/31	2	49.88	2	50.60	49.90	0	20,067	0.00%
2021/08/30	0	0.00	5	51.00	50.80	-5	20,205	-0.02%
2021/08/27	1	51.50	0	0.00	50.20	1	20,149	0.00%
2021/08/26	85	52.03	83	52.25	51.60	2	20,011	0.01%
2021/08/25	1	50.90	1.5	50.10	49.75	-0.5	19,622	0.00%
2021/08/24	6	48.98	0.5	49.31	49.25	5.5	19,477	0.03%
2021/08/23	3	48.15	8	49.52	48.90	-5	19,178	-0.03%
2021/08/19	44	48.66	41	47.20	46.25	3	18,794	0.02%
2021/08/18	3.4	45.15	11	44.18	47.30	-7.6	18,633	-0.04%
2021/08/17	3	46.37	0	0.00	45.00	3	18,289	0.02%
2021/08/16	9	49.12	1	48.90	50.00	8	18,011	0.04%
2021/08/13	1	49.80	1	51.60	49.50	0	17,770	0.00%
2021/08/12	21.4	53.58	21	53.88	52.00	0.4	17,591	0.00%
2021/08/11	21	53.94	20	53.93	52.90	1	17,448	0.01%
2021/08/10	1	57.50	6	56.33	55.20	-5	17,179	-0.03%
2021/08/09	3	62.13	3	61.60	59.40	0	17,027	0.00%
2021/08/06	71	63.05	63	63.38	62.50	8	16,781	0.05%
2021/08/05	150	63.77	154	64.56	65.60	-4	16,313	-0.02%	大買/大賣/
2021/08/04	12	60.27	13	59.71	59.70	-1	15,609	-0.01%
2021/08/03	7	59.50	19	59.72	59.80	-12	15,524	-0.08%
2021/08/02	6	58.63	6	56.87	58.50	0	15,398	0.00%
2021/07/30	26	58.93	10	58.87	56.40	16	15,263	0.10%
2021/07/29	5	55.70	1	55.60	55.60	4	14,977	0.03%
2021/07/28	1	56.50	3	56.80	56.60	-2	14,856	-0.01%
2021/07/27	24	59.46	0	0.00	55.50	24	14,571	0.16%
2021/07/23	2	61.55	2	59.50	62.60	0	14,302	0.00%
2021/07/22	1	62.30	2	62.00	64.50	-1	14,282	-0.01%
2021/07/21	2	59.55	1	59.00	60.10	1	14,157	0.01%
2021/07/20	2	61.50	0	0.00	61.40	2	14,092	0.01%
2021/07/19	0	0.00	1	55.00	59.20	-1	13,972	-0.01%
2021/07/16	0	0.00	2.5	52.90	53.90	-2.5	13,968	-0.02%
2021/07/15	1	51.10	1	52.50	51.80	0	13,998	0.00%
2021/07/14	2	50.55	1	46.00	50.70	1	14,122	0.01%
2021/07/13	3	50.00	1	53.80	50.00	2	14,137	0.01%
2021/07/12	3	52.07	5	52.32	53.30	-2	14,242	-0.01%
2021/07/09	22	52.10	25	52.34	51.60	-3	14,258	-0.02%
2021/07/08	97	52.02	493	51.82	53.00	-396	14,281	-2.77%	大賣/鉅額交易
2021/07/07	1,924	52.98	1,528	52.97	53.00	396	13,412	2.95%	大買/大賣/鉅額交易
2021/07/06	38	49.07	57	47.99	48.25	-19	12,694	-0.15%
2021/07/05	1	48.05	13	47.69	48.05	-12	12,046	-0.10%
2021/07/02	130	41.09	123	41.54	43.70	7	12,037	0.06%	大買/大賣/
2021/07/01	34	41.39	5	42.17	39.75	29	11,642	0.25%
2021/06/30	130	38.01	146	39.31	40.30	-16	10,936	-0.15%	大買/大賣/
2021/06/29	8	37.28	177	36.41	36.65	-169	10,814	-1.56%	大賣/鉅額交易
2021/06/28	16	36.11	26	36.23	36.95	-10	11,120	-0.09%
2021/06/25	30	36.70	37	36.92	35.35	-7	11,036	-0.06%
2021/06/24	174	34.51	10	34.33	34.70	164	10,360	1.58%	大買/鉅額交易
2021/06/23	7	31.76	1	31.50	32.20	6	10,318	0.06%
2021/06/22	1	31.75	6	31.70	31.40	-5	11,350	-0.04%
2021/06/21	0	0.00	1	32.75	31.90	-1	11,698	-0.01%
2021/06/18	0	0.00	1	32.50	32.50	-1	11,948	-0.01%
2021/06/17	23	33.48	9	33.11	33.05	14	12,088	0.12%
2021/06/16	7	32.84	3	32.58	32.95	4	12,030	0.03%
2021/06/15	0	0.00	4	29.69	31.00	-4	11,905	-0.03%
2021/06/10	2	29.73	0	0.00	29.30	2	13,563	0.01%
2021/06/09	3	30.23	1	29.85	29.95	2	14,443	0.01%
2021/06/08	5	30.69	0	0.00	30.50	5	15,627	0.03%
2021/06/07	6	30.60	4	31.05	31.45	2	16,500	0.01%
2021/05/28	10	29.60	0	0.00	29.75	10	16,762	0.06%
2021/05/27	0	0.00	11	28.42	28.40	-11	16,806	-0.07%
2021/05/17	0	0.00	1	25.30	24.40	-1	18,327	-0.01%
2021/05/14	1	27.35	1	26.30	25.55	0	18,338	0.00%
2021/05/11	1	28.35	2	29.20	28.40	-1	18,444	-0.01%
2021/05/10	3	31.45	1	30.50	30.55	2	18,393	0.01%
2021/05/04	0	0.00	3.1	30.20	29.85	-3.1	18,212	-0.02%
2021/05/03	2	31.93	1	32.30	31.55	1	18,145	0.01%
2021/04/28	6	34.62	0.1	35.00	34.90	6	18,061	0.03%
2021/04/26	0	0.00	1	33.70	33.75	-1	18,016	-0.01%
2021/04/23	10	32.76	4	33.08	32.60	6	18,007	0.03%
2021/04/22	0	0.00	5.1	32.34	31.40	-5.1	18,034	-0.03%
2021/04/21	2	33.50	0	0.00	33.75	2	17,875	0.01%
2021/04/20	0	0.00	13	33.23	34.55	-13	17,801	-0.07%
2021/04/19	0	0.00	20	35.40	35.10	-20	17,680	-0.11%
2021/04/15	0	0.00	10	36.00	35.95	-10	18,360	-0.05%
2021/04/14	8	37.00	33	35.26	35.00	-25	18,236	-0.14%
2021/04/13	17	37.88	16	37.35	37.55	1	18,071	0.01%
2021/04/12	10.3	37.37	13	37.69	37.85	-2.8	17,918	-0.02%
2021/04/09	46	35.95	66	35.83	35.55	-20	17,788	-0.11%
2021/04/08	1	34.75	1	34.25	34.25	0	17,546	0.00%
2021/04/07	10	34.40	8	34.65	34.15	2	17,445	0.01%
2021/04/06	4	33.39	21	34.19	34.00	-17	17,242	-0.10%
2021/04/01	26	32.42	9	33.18	31.85	17	16,969	0.10%
2021/03/31	11	31.00	27	31.85	32.35	-16	16,570	-0.10%
2021/03/30	29	29.55	22	29.84	29.60	7	16,070	0.04%
2021/03/29	13	29.13	2	28.95	28.70	11	15,844	0.07%
2021/03/26	13	28.65	17	28.40	28.50	-4	15,839	-0.03%
2021/03/25	28	29.49	19	29.87	28.70	9	15,675	0.06%
2021/03/24	2	28.30	1	28.50	28.30	1	15,005	0.01%
2021/03/23	1	28.25	0	0.00	27.95	1	14,736	0.01%
2021/03/22	20	28.20	24	27.84	27.40	-4	14,446	-0.03%
2021/03/19	2	27.53	25	27.59	27.45	-23	14,303	-0.16%
2021/03/18	103	27.56	83	27.78	27.50	20	14,235	0.14%	大買/
2021/03/17	65	27.35	79	27.52	27.05	-14	14,060	-0.10%
2021/03/16	217	27.93	206	27.99	27.55	11	13,801	0.08%	大買/大賣/
2021/03/15	282	26.90	293	26.71	27.70	-11	12,662	-0.09%	大買/大賣/
2021/03/12	239	24.83	214	24.85	25.20	25	11,851	0.21%	大買/大賣/
2021/03/11	281	24.14	327.1	22.88	24.35	-46.1	10,732	-0.43%	大買/大賣/
2021/03/10	0	0.00	3	22.10	22.15	-3	9,881	-0.03%
2021/03/09	4	19.95	0	0.00	20.15	4	9,815	0.04%
2021/03/05	1	19.90	0	0.00	20.00	1	10,311	0.01%
2021/03/04	1	20.40	0	0.00	20.10	1	10,780	0.01%
2021/03/02	10	21.01	2	21.00	21.00	8	11,900	0.07%
2021/02/26	4	19.99	0	0.00	21.20	4	11,992	0.03%
2021/02/25	0	0.00	6	20.78	20.60	-6	12,073	-0.05%
2021/02/24	0	0.00	5	21.87	21.50	-5	12,381	-0.04%
2021/02/23	13	22.47	6	21.86	22.20	7	12,424	0.06%
2021/02/22	13	21.28	12	21.72	22.40	1	12,486	0.01%
2021/02/19	0	0.00	3	20.37	20.40	-3	13,313	-0.02%
2021/02/18	5	19.95	0	0.00	20.00	5	13,953	0.04%
2021/02/17	16	19.83	14	20.16	19.75	2	14,011	0.01%
2021/02/05	1	18.90	1	19.10	18.90	0	13,864	0.00%
2021/02/04	0	0.00	18	19.02	19.35	-18	13,918	-0.13%
2021/02/03	2	18.80	0	0.00	18.25	2	13,710	0.01%
2021/02/01	0	0.00	2	16.80	17.50	-2	13,662	-0.01%
2021/01/28	10	17.80	0	0.00	17.65	10	13,925	0.07%
2021/01/26	0	0.00	1	17.60	17.60	-1	14,321	-0.01%
2021/01/25	1	17.80	2	18.00	18.15	-1	14,324	-0.01%
2021/01/22	2	17.45	0	0.00	17.70	2	14,326	0.01%
2021/01/21	0	0.00	2	17.20	17.25	-2	14,341	-0.01%
2021/01/20	0	0.00	30	17.40	17.20	-30	14,370	-0.21%
2021/01/18	0	0.00	27	17.59	17.70	-27	14,304	-0.19%
2021/01/15	8	18.34	17	18.35	18.35	-9	14,286	-0.06%
2021/01/14	1	18.75	0	0.00	18.80	1	14,191	0.01%
2021/01/13	5	18.99	0	0.00	18.90	5	14,323	0.03%
2021/01/12	12	19.31	1	19.05	18.95	11	14,686	0.07%
2021/01/11	4	19.76	0	0.00	19.95	4	14,627	0.03%
2021/01/08	185	21.28	195	20.73	19.75	-10	14,775	-0.07%	大買/大賣/
2021/01/06	25	20.33	21	19.96	19.45	4	14,759	0.03%
2021/01/05	8	19.80	0	0.00	19.65	8	14,601	0.05%
2021/01/04	38	20.34	16	20.18	20.10	22	14,571	0.15%
2020/12/30	4	19.51	0	0.00	19.25	4	14,625	0.03%
2020/12/28	3	19.90	0	0.00	19.60	3	14,801	0.02%
2020/12/25	2	19.80	1	19.80	19.90	1	14,744	0.01%
2020/12/24	1	19.65	15	19.70	19.40	-14	14,647	-0.10%
2020/12/23	0	0.00	1	19.15	19.15	-1	14,612	-0.01%
2020/12/22	17	19.91	23	20.13	19.30	-6	14,605	-0.04%
2020/12/21	7	20.27	114	19.91	20.00	-107	14,484	-0.74%	大賣/鉅額交易
2020/12/18	133	20.43	42	20.35	20.35	91	14,395	0.63%	大買/
2020/12/17	10	19.40	1	19.50	19.45	9	14,072	0.06%
2020/12/15	24	18.78	0	0.00	18.85	24	14,743	0.16%
2020/12/14	3	19.15	3	18.92	19.65	0	14,729	0.00%
2020/12/11	1	18.50	41	18.59	18.30	-40	14,747	-0.27%
2020/12/10	1	18.75	10	18.60	18.70	-9	14,779	-0.06%
2020/12/09	3	19.77	45	19.22	19.20	-42	14,863	-0.28%
2020/12/08	5	19.77	24	19.71	19.65	-19	14,653	-0.13%
2020/12/07	42	20.21	2	19.45	19.55	40	14,558	0.27%
2020/12/04	10	20.51	165	20.68	19.90	-155	14,340	-1.08%	大賣/鉅額交易
2020/12/03	161	21.08	5	21.17	20.75	156	14,097	1.11%	大買/鉅額交易
2020/12/02	43	19.80	80	19.61	20.10	-37	13,914	-0.27%
2020/12/01	60	20.00	52	20.00	20.00	8	13,852	0.06%
2020/11/30	42	19.80	91	19.69	19.75	-49	13,518	-0.36%
2020/11/27	206	18.89	1	18.90	18.90	205	13,076	1.57%	大買/鉅額交易
2020/11/26	0	0.00	9	17.87	18.55	-9	12,389	-0.07%
2020/11/25	7	17.29	4	17.25	16.90	3	12,112	0.02%
2020/11/24	5	16.85	0	0.00	17.00	5	11,888	0.04%
2020/11/23	8	17.25	4	17.04	17.25	4	11,640	0.03%
2020/11/19	1	17.05	2	16.65	16.75	-1	10,942	-0.01%
2020/11/18	20	16.61	20	16.61	16.70	0	10,397	0.00%
2020/11/17	11	15.61	15	15.67	15.65	-4	9,132	-0.04%
2020/11/16	0	0.00	6	14.23	14.30	-6	8,379	-0.07%
2020/11/13	5	13.65	0	0.00	13.75	5	8,241	0.06%
2020/11/05	7	13.98	0	0.00	13.95	7	7,722	0.09%
2020/11/04	1	14.00	0	0.00	14.20	1	7,633	0.01%
2020/11/03	4	13.78	14	14.03	13.75	-10	7,450	-0.13%
2020/11/02	1	13.00	0	0.00	12.90	1	7,209	0.01%
2020/10/29	5	13.35	0	0.00	13.35	5	7,138	0.07%
2020/10/28	5	13.55	0	0.00	13.50	5	7,084	0.07%
2020/10/26	5	13.90	0	0.00	13.80	5	6,958	0.07%
2020/10/22	11	13.71	26	13.68	13.60	-15	6,840	-0.22%
2020/10/21	8	14.01	2	13.70	13.85	6	6,769	0.09%
2020/10/20	13	14.32	2	14.18	13.70	11	6,592	0.17%
2020/10/19	5	13.40	5	13.31	13.30	0	6,156	0.00%
2020/10/16	15	13.67	42	13.65	13.25	-27	6,093	-0.44%
2020/10/15	23	13.68	8	13.73	14.05	15	5,942	0.25%
2020/10/14	1	12.80	8	12.69	12.85	-7	5,396	-0.13%
2020/10/13	2	11.95	0	0.00	11.80	2	4,981	0.04%
2020/10/08	11	12.47	0	0.00	12.40	11	4,891	0.22%
2020/10/07	5	12.35	0	0.00	12.10	5	4,769	0.10%
2020/10/06	1	12.40	1	12.40	12.50	0	4,555	0.00%
2020/09/24	0	0.00	2	11.40	11.30	-2	4,288	-0.05%
2020/09/23	1	11.65	0	0.00	11.80	1	4,209	0.02%
2020/09/22	10	11.75	13	11.93	11.75	-3	4,121	-0.07%
2020/09/21	25	13.20	2	12.25	12.15	23	3,978	0.58%
2020/09/18	0	0.00	4	12.66	12.90	-4	3,344	-0.12%
2020/09/17	4	11.68	0	0.00	11.75	4	3,054	0.13%
2020/09/16	0	0.00	14	11.93	11.95	-14	2,916	-0.48%
2020/09/15	3	11.00	2	11.05	10.90	1	2,691	0.04%
2020/09/09	10	11.75	0	0.00	12.00	10	2,231	0.45%
2020/09/08	0	0.00	16	11.53	11.70	-16	2,188	-0.73%
2020/09/07	8	12.34	9	12.17	12.05	-1	2,093	-0.05%
2020/09/04	6	11.30	1	11.35	11.35	5	1,836	0.27%
2020/09/03	0	0.00	1	10.35	10.35	-1	1,659	-0.06%
2020/09/01	10	10.25	33	10.21	10.50	-23	1,566	-1.47%
2020/08/31	0	0.00	8	9.89	9.99	-8	1,440	-0.56%
2020/08/28	5	9.14	0	0.00	9.11	5	1,311	0.38%
2020/08/27	0	0.00	13	9.08	8.92	-13	1,287	-1.01%
2020/08/26	4	8.82	0	0.00	8.81	4	1,271	0.31%
2020/08/20	9	8.39	0	0.00	8.34	9	1,223	0.74%
2020/08/19	0	0.00	3	9.12	9.12	-3	1,194	-0.25%
2020/08/13	0	0.00	31	8.81	8.85	-31	1,133	-2.74%
2020/08/11	0	0.00	2	9.10	8.85	-2	1,114	-0.18%
2020/08/10	30	9.06	0	0.00	9.14	30	1,065	2.82%
2020/08/06	3	9.05	0	0.00	8.79	3	1,020	0.29%
2020/08/05	3	8.81	0	0.00	8.73	3	1,006	0.30%
2020/08/04	1	8.67	0	0.00	8.73	1	1,001	0.10%
2020/07/22	3	9.15	0	0.00	8.96	3	971	0.31%
2020/07/15	1	9.01	0	0.00	9.01	1	788	0.13%
2020/07/14	0	0.00	1	9.65	9.33	-1	751	-0.13%
2020/07/09	1	9.38	3	9.40	9.22	-2	634	-0.32%
2020/07/08	0	0.00	1	8.58	8.60	-1	526	-0.19%
2020/07/01	0	0.00	3	7.31	7.34	-3	465	-0.64%
2020/06/30	0	0.00	4	7.25	7.29	-4	454	-0.88%
2020/05/19	0	0.00	1	7.35	7.40	-1	500	-0.20%
2020/04/30	0	0.00	3	7.47	7.53	-3	499	-0.60%
2020/04/29	0	0.00	1	7.36	7.36	-1	506	-0.20%
2020/04/22	1	6.88	0	0.00	6.94	1	512	0.19%
2020/04/06	1	5.92	0	0.00	5.84	1	536	0.19%
2020/03/26	0	0.00	1	5.67	5.90	-1	848	-0.12%
2020/03/25	1	5.73	0	0.00	5.78	1	871	0.11%
2020/03/19	4	4.87	0	0.00	4.97	4	887	0.45%
2020/03/17	1	5.35	0	0.00	5.54	1	877	0.11%
2020/03/16	5	5.83	0	0.00	5.69	5	871	0.57%
2020/03/12	1	6.50	0	0.00	6.50	1	843	0.12%
2020/03/09	1	7.42	0	0.00	6.88	1	824	0.12%
2020/02/27	1	7.71	0	0.00	7.66	1	803	0.12%
2020/02/20	0	0.00	5	8.13	8.13	-5	794	-0.63%
2020/02/13	5	8.23	0	0.00	8.10	5	782	0.64%
2020/02/07	0	0.00	1	8.00	8.00	-1	770	-0.13%
2020/02/03	1	7.77	0	0.00	8.04	1	764	0.13%
2020/01/31	1	8.00	0	0.00	8.04	1	755	0.13%
2020/01/14	2	8.79	0	0.00	8.74	2	759	0.26%
2020/01/08	1	8.72	0	0.00	8.68	1	759	0.13%
2020/01/03	0	0.00	5	8.95	8.92	-5	749	-0.67%
2019/12/26	0	0.00	1	9.50	9.53	-1	624	-0.16%
2019/12/24	0	0.00	1	9.01	9.22	-1	513	-0.19%
2019/12/13	1	8.15	0	0.00	8.20	1	337	0.30%
2019/12/06	1	8.12	0	0.00	8.15	1	316	0.32%
2019/11/05	0	0.00	30	8.17	8.19	-30	331	-9.04%
2019/10/23	5	8.48	0	0.00	8.30	5	321	1.55%
2019/09/20	0	0.00	1	8.41	8.43	-1	304	-0.33%
2019/09/12	1	8.20	0	0.00	8.25	1	285	0.35%
2019/09/05	1	8.30	0	0.00	8.30	1	280	0.36%
2019/09/02	0	0.00	5	8.46	8.47	-5	267	-1.87%
2019/08/29	2	8.47	0	0.00	8.47	2	259	0.77%
2019/08/28	3	8.41	0	0.00	8.39	3	256	1.17%
2019/08/01	0	0.00	1	8.35	8.34	-1	238	-0.42%
2019/07/22	1	8.79	0	0.00	8.60	1	243	0.41%
2019/07/08	1	8.34	0	0.00	8.34	1	281	0.36%
2019/06/19	1	8.11	0	0.00	8.16	1	338	0.30%
2019/06/04	1	8.26	0	0.00	8.23	1	437	0.23%
2019/06/03	1	8.22	0	0.00	8.30	1	451	0.22%
2019/05/10	0	0.00	1	8.68	8.68	-1	537	-0.19%
2019/05/08	0	0.00	1	8.90	8.90	-1	532	-0.19%
2019/04/26	1	9.05	0	0.00	9.05	1	528	0.19%
2019/04/25	1	9.16	0	0.00	9.15	1	523	0.19%
2019/04/23	1	9.45	1	9.42	9.29	0	523	0.00%
2019/04/16	3	9.59	3	9.50	9.50	0	502	0.00%
2019/04/08	1	9.50	1	9.23	9.32	0	494	0.00%
2019/04/01	1	9.07	0	0.00	9.06	1	481	0.21%
2019/03/26	1	9.24	0	0.00	9.20	1	487	0.21%
2019/03/25	18	9.26	8	9.25	9.24	10	491	2.03%
2019/03/22	0	0.00	8	9.36	9.34	-8	483	-1.66%
2019/03/21	0	0.00	10	9.40	9.40	-10	478	-2.09%
2019/03/12	1	9.50	0	0.00	9.34	1	454	0.22%
2019/02/26	0	0.00	13	9.70	9.58	-13	706	-1.84%
2019/02/20	5	9.50	0	0.00	9.52	5	690	0.72%
2019/02/19	0	0.00	20	9.42	9.42	-20	685	-2.92%
2019/02/18	0	9.33	0	0.00	9.33	0	682	0.00%
2019/02/15	0	0.00	1	9.32	9.31	-1	674	-0.15%
2019/01/16	1	8.98	1	9.02	9.04	0	743	0.00%
2019/01/07	5	9.17	5	9.13	9.13	0	769	0.00%
2018/12/27	0	0.00	1	9.52	9.54	-1	845	-0.12%
2018/12/19	2	9.41	2	9.29	9.29	0	830	0.00%
2018/12/18	2	9.42	0	0.00	9.37	2	829	0.24%
2018/12/06	6	9.81	0	0.00	9.68	6	874	0.69%
2018/12/04	0	0.00	1	10.60	10.55	-1	874	-0.11%
2018/12/03	6	10.14	7	10.44	10.50	-1	811	-0.12%
2018/11/30	0	0.00	2	9.73	9.86	-2	670	-0.30%
2018/11/29	0	0.00	3	9.52	9.45	-3	644	-0.47%
2018/11/28	0	0.00	4	9.43	9.42	-4	642	-0.62%
2018/11/27	0	0.00	4	9.23	9.30	-4	655	-0.61%
2018/11/26	0	0.00	5	9.14	9.16	-5	672	-0.74%
2018/11/23	1	9.00	0	0.00	8.96	1	699	0.14%
2018/11/22	2	9.02	0	0.00	9.01	2	836	0.24%
2018/11/20	1	9.07	0	0.00	9.03	1	905	0.11%
2018/11/19	0	0.00	4	9.14	9.11	-4	908	-0.44%
2018/11/16	0	0.00	2	9.08	9.02	-2	910	-0.22%
2018/11/14	2	8.96	0	0.00	8.90	2	926	0.22%
2018/11/08	5	9.07	0	0.00	9.01	5	1,008	0.50%
2018/11/07	2	9.04	1	9.13	9.07	1	1,032	0.10%
2018/11/06	2	9.04	2	9.18	9.03	0	1,085	0.00%
2018/11/05	3	9.06	12	9.08	9.06	-9	1,097	-0.82%
2018/11/02	15	9.33	1	9.44	9.14	14	1,111	1.26%
2018/11/01	0	0.00	7	8.91	9.12	-7	1,100	-0.64%
2018/10/25	12	8.33	0	0.00	8.28	12	1,175	1.02%
2018/10/19	12	8.83	0	0.00	8.90	12	1,397	0.86%
2018/10/18	1	9.11	0	0.00	9.05	1	1,466	0.07%
2018/10/15	2	8.93	2	8.91	8.91	0	1,587	0.00%
2018/10/12	5	8.84	3	9.01	9.03	2	1,624	0.12%
2018/10/11	5	8.80	1	8.78	8.78	4	1,689	0.24%
2018/10/09	4	9.84	0	0.00	9.75	4	1,722	0.23%
2018/10/05	8	10.28	0	0.00	10.05	8	1,956	0.41%
2018/10/04	5	10.77	0	0.00	10.75	5	2,020	0.25%
2018/10/03	2	10.83	0	0.00	10.80	2	2,107	0.09%
2018/10/01	0	0.00	4.5	10.70	10.75	-4.5	2,360	-0.19%
2018/09/28	1	10.70	1	10.70	10.70	0	2,613	0.00%
2018/09/21	0	0.00	1	10.80	10.80	-1	4,564	-0.02%
2018/09/20	1	10.90	0	0.00	10.80	1	4,785	0.02%
2018/09/19	0	0.00	1	11.20	11.10	-1	5,279	-0.02%
2018/09/18	2	10.93	0	0.00	11.15	2	5,789	0.03%
2018/09/17	2	11.08	1	11.10	11.10	1	6,305	0.02%
2018/09/14	1	11.05	1	11.00	11.15	0	6,627	0.00%
2018/09/12	1	10.65	0	0.00	10.65	1	6,828	0.01%
2018/09/10	20	11.00	0	0.00	10.75	20	6,955	0.29%
2018/09/07	1	11.75	0	0.00	11.25	1	6,958	0.01%
2018/08/30	10	12.40	0	0.00	12.50	10	7,214	0.14%
2018/08/29	36	12.71	22	12.52	12.50	14	7,424	0.19%
2018/08/27	1	11.85	0	0.00	11.80	1	7,521	0.01%
2018/08/16	1	11.45	18	11.35	11.65	-17	8,261	-0.21%
2018/08/13	2	10.98	0	0.00	11.10	2	8,189	0.02%
2018/08/08	0	0.00	5	12.32	12.30	-5	8,116	-0.06%
2018/08/07	12	12.11	0	0.00	12.20	12	8,106	0.15%
2018/08/02	10	12.45	0	0.00	12.45	10	8,037	0.12%
2018/07/30	1	12.70	1	12.70	12.65	0	7,986	0.00%
2018/07/27	1	13.30	1	13.35	13.20	0	7,931	0.00%
2018/07/25	10	13.10	10	12.90	12.90	0	7,778	0.00%
2018/07/24	0	0.00	23	12.96	13.30	-23	7,702	-0.30%
2018/07/20	4	12.43	0	0.00	12.50	4	7,605	0.05%
2018/07/19	8	12.80	0	0.00	12.80	8	7,569	0.11%
2018/07/18	10	12.85	0	0.00	12.85	10	7,534	0.13%
2018/07/17	1	14.05	3	13.60	13.45	-2	7,463	-0.03%
2018/07/16	1	14.00	1	14.30	14.00	0	7,397	0.00%
2018/07/13	0	0.00	10	14.50	14.55	-10	7,341	-0.14%
2018/07/12	3	14.10	5	14.10	14.25	-2	7,152	-0.03%
2018/07/11	0	0.00	6	13.93	13.80	-6	7,075	-0.08%
2018/07/10	3	13.93	0	0.00	14.00	3	6,986	0.04%
2018/07/09	5	14.90	0	0.00	14.35	5	6,920	0.07%
2018/07/06	11	13.98	31	14.33	14.50	-20	6,700	-0.30%
2018/07/05	1	15.20	7	15.27	14.25	-6	6,448	-0.09%
2018/07/04	10	15.72	7	15.79	15.80	3	6,188	0.05%
2018/07/03	10	14.82	21	15.35	15.60	-11	5,462	-0.20%
2018/07/02	0	0.00	2	13.60	14.20	-2	4,598	-0.04%
2018/06/29	9	14.12	6	14.36	13.85	3	4,495	0.07%
2018/06/28	22	14.95	2	15.50	14.10	20	4,267	0.47%
2018/06/27	2	14.80	0	0.00	14.90	2	3,766	0.05%
2018/06/26	5	13.29	2	14.35	14.70	3	3,250	0.09%
2018/06/25	0	0.00	1	13.45	13.50	-1	2,728	-0.04%
2018/06/22	2	12.50	0	0.00	12.30	2	2,403	0.08%
2018/06/19	0	0.00	21	12.50	12.15	-21	2,146	-0.98%
2018/06/08	2	12.45	2	12.30	12.30	0	1,870	0.00%
2018/06/07	2	12.80	4	12.95	12.75	-2	1,821	-0.11%
2018/06/06	7	13.18	2	13.05	13.30	5	1,737	0.29%
2018/06/01	0	0.00	1	13.60	13.40	-1	1,285	-0.08%
2018/05/30	0	0.00	1	11.45	11.45	-1	692	-0.14%
2018/05/24	0	0.00	10	10.44	10.35	-10	497	-2.01%
2018/05/22	1	9.82	0	0.00	9.82	1	471	0.21%
2018/05/18	1	9.75	0	0.00	9.75	1	470	0.21%
2018/04/17	0	0.00	2	9.89	9.87	-2	987	-0.20%
2018/04/03	1	10.05	0	0.00	10.10	1	1,240	0.08%
2018/03/31	1	10.15	0	0.00	10.25	1	1,287	0.08%
2018/03/28	1	10.20	0	0.00	10.20	1	1,296	0.08%
2018/03/27	0	0.00	2	10.30	10.30	-2	1,310	-0.15%
2018/03/23	1	10.20	0	0.00	10.20	1	1,323	0.08%
2018/03/21	2	10.58	0	0.00	10.70	2	1,351	0.15%
2018/03/19	2	10.80	0	0.00	10.80	2	1,347	0.15%
2018/03/14	0	0.00	50	10.85	10.85	-50	1,341	-3.73%
2018/03/07	2	10.90	0	0.00	10.80	2	1,515	0.13%
2018/03/02	0	0.00	1	10.85	10.75	-1	1,743	-0.06%
2018/02/12	0	0.00	15	10.35	10.40	-15	1,884	-0.80%
2018/02/09	0	0.00	7	10.00	10.30	-7	1,881	-0.37%
2018/02/08	11	10.40	0	0.00	10.45	11	1,885	0.58%
2018/02/07	0	0.00	1	10.65	10.50	-1	1,896	-0.05%
2018/02/06	2	10.58	0	0.00	10.20	2	1,895	0.11%
2018/01/29	1	11.95	2	12.03	11.90	-1	2,020	-0.05%
2018/01/26	0	0.00	1	12.20	12.05	-1	2,017	-0.05%
2018/01/25	0	0.00	2	11.95	12.00	-2	2,013	-0.10%
2018/01/24	1	11.95	0	0.00	12.00	1	2,011	0.05%
2018/01/23	0	0.00	7	12.20	12.30	-7	1,986	-0.35%
2018/01/22	1	12.00	7	12.06	12.00	-6	1,925	-0.31%
2018/01/18	0	0.00	1	11.80	11.65	-1	1,907	-0.05%
2018/01/17	0	0.00	0.3	11.70	11.60	-0.3	1,911	-0.02%
2018/01/16	0	0.00	0	11.65	11.70	0	1,943	0.00%
2018/01/15	0	0.00	2	11.80	11.75	-2	2,011	-0.10%
2018/01/08	5	11.30	1	11.35	11.35	4	1,966	0.20%
2018/01/05	0	0.00	7	12.45	11.65	-7	1,945	-0.36%
2018/01/02	1	10.90	0	0.00	10.85	1	1,786	0.06%