一詮 (2486)-統一-南京券商分點個股進出

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
82.8
漲跌
▲1.6
漲幅
+1.97%
成交量
18,457張
產業
上市光電類股▼0.87%
472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－統一-南京券商分點個股進出

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

統一-南京券商分點個股進出
統一-南京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
2024/05/20	2	81.95	9.1	83.28	82.80	-7.1	34,643	-0.02%
2024/05/17	3	79.30	58	80.76	81.20	-55	34,451	-0.16%
2024/05/16	16	78.96	0	0.00	78.50	16	34,221	0.05%
2024/05/15	55	80.38	33	79.11	79.00	22	34,403	0.06%
2024/05/14	10	81.80	0	0.00	82.50	10	34,001	0.03%
2024/05/13	15	81.80	38	80.84	80.80	-23	33,931	-0.07%
2024/05/10	52	82.75	87	83.20	84.00	-35	33,593	-0.10%
2024/05/09	64	85.19	65	85.94	84.90	-1	33,311	0.00%
2024/05/08	18	83.54	32	83.40	84.20	-14	32,507	-0.04%
2024/05/07	92	85.23	167	85.77	82.40	-75	31,547	-0.24%	大賣/
2024/05/06	257	80.96	229	81.17	82.00	28	29,402	0.10%	大買/大賣/
2024/05/03	121	74.74	77	70.96	74.60	44	28,543	0.15%	大買/
2024/05/02	3	72.77	63	72.84	71.50	-60	28,272	-0.21%
2024/04/30	10	73.60	28	74.25	73.50	-18	28,300	-0.06%
2024/04/29	46	76.13	6	74.65	72.70	40	28,028	0.14%
2024/04/26	99	74.47	14	73.90	72.60	85	27,486	0.31%
2024/04/25	51	72.78	8	71.04	72.30	43	26,960	0.16%
2024/04/24	9	69.24	8	68.68	69.40	1	27,043	0.00%
2024/04/23	6	65.80	7	67.09	66.00	-1	27,604	0.00%
2024/04/22	6	67.75	7	66.26	65.10	-1	28,620	0.00%
2024/04/19	2	68.05	12	68.05	67.80	-10	29,419	-0.03%
2024/04/18	2	71.20	4	71.05	69.40	-2	30,545	-0.01%
2024/04/17	3	70.60	7	70.56	70.10	-4	30,763	-0.01%
2024/04/16	17	69.48	1	68.10	69.90	16	30,502	0.05%
2024/04/15	5	71.94	5	72.36	71.80	0	30,271	0.00%
2024/04/12	5	73.32	8	72.51	73.60	-3	30,325	-0.01%
2024/04/11	12	71.25	1	71.50	71.40	11	30,219	0.04%
2024/04/10	18	71.44	3	71.87	70.60	15	30,546	0.05%
2024/04/09	14	74.55	15	74.68	74.00	-1	30,654	0.00%
2024/04/08	9	72.01	14.7	72.68	75.00	-5.7	30,807	-0.02%
2024/04/03	51.7	73.12	161	74.66	70.90	-109.3	30,316	-0.36%	大賣/鉅額交易
2024/04/02	63	70.34	27	71.04	72.60	36	28,227	0.13%
2024/04/01	16	65.35	24	65.57	66.00	-8	27,024	-0.03%
2024/03/29	46	60.47	5	60.92	60.00	41	26,376	0.16%
2024/03/27	3	60.17	47	59.47	59.00	-44	25,960	-0.17%
2024/03/26	49	61.61	77	61.99	60.10	-28	25,720	-0.11%
2024/03/25	82	64.41	32.4	64.17	64.20	49.7	25,064	0.20%
2024/03/22	118	60.77	53.2	59.75	59.30	64.8	24,351	0.27%	大買/
2024/03/21	23.2	58.43	29	57.77	59.40	-5.8	23,600	-0.02%
2024/03/20	15	54.69	76	54.62	55.60	-61	22,593	-0.27%
2024/03/19	19.1	55.50	17	55.58	54.70	2.1	22,288	0.01%
2024/03/18	95	57.87	48.1	58.26	54.50	46.9	21,639	0.22%
2024/03/15	15	54.74	10	55.11	54.40	5	20,156	0.02%
2024/03/14	7.1	54.83	19.1	54.63	54.80	-12	19,623	-0.06%
2024/03/13	14	53.83	6	53.90	53.90	8	19,181	0.04%
2024/03/12	11.2	53.67	22	53.29	53.30	-10.8	18,669	-0.06%
2024/03/11	1	50.20	5	51.98	51.40	-4	18,225	-0.02%
2024/03/08	11	49.12	3	50.90	49.50	8	18,052	0.04%
2024/03/07	41	53.06	29	51.62	50.10	12	17,829	0.07%
2024/03/06	4	52.38	47.6	53.65	54.10	-43.6	17,048	-0.26%
2024/03/05	3	49.67	2	49.35	49.70	1	16,280	0.01%
2024/03/04	4	50.90	0	0.00	50.90	4	16,170	0.02%
2024/03/01	0	0.00	13	51.23	51.10	-13	16,019	-0.08%
2024/02/29	1	49.00	0	0.00	49.30	1	15,756	0.01%
2024/02/27	16	49.37	4	49.69	48.85	12	15,780	0.08%
2024/02/26	1	49.30	0	0.00	50.50	1	15,679	0.01%
2024/02/23	0	0.00	2	48.30	48.30	-2	15,553	-0.01%
2024/02/22	3	49.87	52	50.20	49.70	-49	15,487	-0.32%
2024/02/21	5	49.88	6	50.30	50.30	-1	15,443	-0.01%
2024/02/20	0	0.00	1	49.70	49.70	-1	15,406	-0.01%
2024/02/19	4	50.50	0	0.00	50.50	4	15,409	0.03%
2024/02/16	62	51.33	9	51.48	51.20	53	15,423	0.34%
2024/02/15	2	50.00	12	49.45	49.95	-10	15,119	-0.07%
2024/02/05	12	48.87	13	47.88	48.75	-1	15,124	-0.01%
2024/02/02	4	49.30	1	48.50	48.35	3	15,193	0.02%
2024/02/01	24	50.06	14	50.39	49.30	10	15,288	0.07%
2024/01/31	3	49.03	9	49.28	49.70	-6	15,344	-0.04%
2024/01/30	3	49.25	7	49.42	49.25	-4	15,430	-0.03%
2024/01/29	74	48.34	0	0.00	49.00	74	15,637	0.47%
2024/01/26	10	49.28	71	47.99	48.25	-61	15,818	-0.39%
2024/01/25	3	49.32	0	0.00	49.00	3	15,719	0.02%
2024/01/24	1	51.00	4	49.95	50.20	-3	15,604	-0.02%
2024/01/23	5	50.56	1	49.00	49.00	4	15,405	0.03%
2024/01/22	2	49.85	1	50.20	49.90	1	15,225	0.01%
2024/01/19	7	50.20	8	51.22	49.90	-1	15,122	-0.01%
2024/01/18	9	51.04	6	51.48	51.60	3	14,838	0.02%
2024/01/17	10	51.47	12	51.58	51.00	-2	14,582	-0.01%
2024/01/16	38.5	52.81	78	53.03	50.40	-39.5	13,819	-0.29%
2024/01/15	60	54.67	33	54.04	55.90	27	12,722	0.21%
2024/01/12	29	50.88	41	51.96	50.90	-12	11,799	-0.10%
2024/01/11	9	48.67	15.3	48.43	49.55	-6.3	10,519	-0.06%
2024/01/09	5	45.60	3	46.15	45.10	2	10,376	0.02%
2024/01/08	9.3	46.71	2	48.75	46.00	7.3	10,483	0.07%
2024/01/05	10	48.12	15	48.26	47.30	-5	10,358	-0.05%
2024/01/04	22	49.70	170	49.82	49.35	-148	10,540	-1.40%	大賣/鉅額交易
2024/01/03	24	51.02	76	51.07	52.00	-52	10,140	-0.51%
2024/01/02	210	48.46	13	49.69	51.00	197	10,103	1.95%	大買/鉅額交易
2023/12/29	14	46.11	8	46.85	46.80	6	9,701	0.06%
2023/12/13	4	42.95	10	43.00	43.90	-6	10,386	-0.06%
2023/12/12	0	0.00	0.1	44.55	44.25	-0.1	11,391	0.00%
2023/12/07	0	0.00	1	45.50	45.30	-1	13,000	-0.01%
2023/12/05	0	0.00	1	44.95	44.90	-1	13,523	-0.01%
2023/11/30	0	0.00	0.1	46.30	46.30	-0.1	14,405	0.00%
2023/11/28	10	45.75	0	0.00	45.75	10	14,428	0.07%
2023/11/27	2	46.45	2	45.90	45.75	0	14,494	0.00%
2023/11/24	3	45.95	3	46.40	45.95	0	14,466	0.00%
2023/11/22	3	45.80	3	45.50	45.50	0	14,543	0.00%
2023/11/17	0	0.00	1	46.30	46.30	-1	15,162	-0.01%
2023/11/16	0	0.00	1.1	46.12	46.30	-1.1	15,143	-0.01%
2023/11/15	12	46.24	0	0.00	46.05	12	15,082	0.08%
2023/11/14	3	46.75	3	46.35	46.45	0	14,998	0.00%
2023/11/13	1	46.80	1	45.75	45.75	0	14,990	0.00%
2023/11/10	1	46.55	1	46.50	46.50	0	14,982	0.00%
2023/11/09	2.1	48.05	0	0.00	47.30	2.1	14,896	0.01%
2023/11/08	0	0.00	11.1	49.30	49.05	-11.1	14,720	-0.08%
2023/11/07	5	47.03	1	47.25	46.80	4	14,390	0.03%
2023/11/06	15.2	50.15	5	49.52	48.35	10.2	14,241	0.07%
2023/11/03	19	49.88	7	49.04	49.55	12	13,912	0.09%
2023/11/02	3	49.00	0	0.00	49.05	3	13,683	0.02%
2023/11/01	3	46.80	14	47.74	47.10	-11	13,598	-0.08%
2023/10/31	6	48.37	26	47.58	46.35	-20	13,518	-0.15%
2023/10/30	0	0.00	4	46.90	48.35	-4	13,438	-0.03%
2023/10/27	1	47.50	0	0.00	46.25	1	13,382	0.01%
2023/10/26	1	48.10	1	49.15	48.00	0	13,420	0.00%
2023/10/25	14	49.24	13	48.78	49.40	1	13,325	0.01%
2023/10/24	2	47.60	2	46.45	47.60	0	13,130	0.00%
2023/10/23	1	46.25	1	46.50	46.45	0	13,146	0.00%
2023/10/20	1	45.00	120	44.94	45.00	-119	13,135	-0.91%	大賣/鉅額交易
2023/10/19	14	47.18	12	46.51	46.15	2	13,074	0.02%
2023/10/18	10	49.17	593	48.00	47.45	-583	13,062	-4.46%	大賣/鉅額交易
2023/10/17	27	51.84	2	50.65	50.60	25	12,875	0.19%
2023/10/16	3	50.47	3	50.77	50.90	0	12,756	0.00%
2023/10/13	25	51.25	17	51.41	51.40	8	12,606	0.06%
2023/10/12	193	51.64	57	52.35	52.50	136	12,552	1.08%	大買/鉅額交易
2023/10/11	81	50.96	1	50.70	50.50	80	12,174	0.66%
2023/10/06	4	51.40	24	52.30	50.50	-20	12,164	-0.16%
2023/10/05	568	52.35	42	51.95	51.40	526	12,084	4.35%	大買/鉅額交易
2023/10/04	10	48.45	11	48.99	49.40	-1	11,750	-0.01%
2023/10/03	0	0.00	5	48.85	48.40	-5	11,819	-0.04%
2023/10/02	11	47.50	7	48.56	48.35	4	11,726	0.03%
2023/09/28	7	46.20	7	46.52	46.15	0	11,593	0.00%
2023/09/26	1	46.35	1	46.50	45.70	0	11,947	0.00%
2023/09/25	3	45.45	1	46.10	45.45	2	11,981	0.02%
2023/09/22	3	44.63	2	44.63	44.80	1	11,945	0.01%
2023/09/21	6	44.55	21	44.35	44.15	-15	11,863	-0.13%
2023/09/20	11	46.66	0	0.00	45.50	11	11,793	0.09%
2023/09/19	14.2	47.44	13	46.81	47.10	1.2	11,697	0.01%
2023/09/18	8	48.43	1	48.25	48.15	7	11,557	0.06%
2023/09/15	15	50.18	9	47.94	47.90	6	11,441	0.05%
2023/09/14	29	50.61	91.8	49.99	53.20	-62.8	10,444	-0.60%
2023/09/13	63	48.44	4	48.45	48.45	59	9,008	0.65%
2023/09/12	5	43.76	6	44.20	44.05	-1	8,883	-0.01%
2023/09/11	6	46.28	8	44.96	44.35	-2	8,963	-0.02%
2023/09/08	31	48.60	17	48.01	47.00	14	8,913	0.16%
2023/09/07	13	47.99	15.3	48.82	48.85	-2.3	8,574	-0.03%
2023/09/06	4	45.95	4	46.00	46.05	0	8,133	0.00%
2023/09/05	12	45.35	14	45.66	46.10	-2	8,182	-0.02%
2023/09/04	7	41.48	0	0.00	42.65	7	8,070	0.09%
2023/09/01	6	41.40	0	0.00	41.25	6	8,319	0.07%
2023/08/31	1	41.60	1	41.55	41.30	0	8,506	0.00%
2023/08/30	1	42.20	0	0.00	41.95	1	8,949	0.01%
2023/08/28	7	44.44	9	43.25	43.15	-2	9,282	-0.02%
2023/08/25	3	44.80	0	0.00	44.20	3	9,257	0.03%
2023/08/24	7	48.49	9	48.51	48.75	-2	9,098	-0.02%
2023/08/23	13	48.38	11	48.79	48.40	2	8,930	0.02%
2023/08/15	2	46.35	2	46.50	46.45	0	8,369	0.00%
2023/08/09	0	0.00	14	44.70	44.45	-14	8,182	-0.17%
2023/08/04	1	43.35	1	43.60	43.60	0	8,085	0.00%
2023/08/02	0	0.00	6	44.30	43.30	-6	8,081	-0.07%
2023/07/31	0	0.00	2	47.05	46.30	-2	7,996	-0.03%
2023/07/27	0	0.00	0	44.70	44.55	0	7,851	0.00%
2023/07/26	2	45.10	2	44.45	44.35	0	7,847	0.00%
2023/07/24	1	47.25	0	0.00	46.70	1	7,761	0.01%
2023/07/21	2	47.65	0	0.00	48.40	2	7,749	0.03%
2023/07/18	3	48.00	158	47.64	46.75	-155	7,647	-2.03%	大賣/鉅額交易
2023/07/13	1	50.50	4	49.73	49.55	-3	7,511	-0.04%
2023/07/12	158	50.11	27	50.31	50.60	131	7,493	1.75%	大買/鉅額交易
2023/07/11	32	49.86	0.3	51.30	49.95	31.8	6,926	0.46%
2023/07/10	1	47.50	3.1	47.02	46.80	-2.1	6,432	-0.03%
2023/07/07	2	45.40	2	45.65	45.70	0	6,192	0.00%
2023/07/06	1.1	46.23	1	46.70	46.40	0.1	6,143	0.00%
2023/07/04	11	46.39	5.1	47.55	45.00	5.9	5,901	0.10%
2023/07/03	3	47.52	3.2	46.60	48.00	-0.2	5,685	0.00%
2023/06/30	2	43.90	0	0.00	43.85	2	5,504	0.04%
2023/06/29	0	0.00	0.1	43.25	43.25	-0.1	5,494	0.00%
2023/06/27	0	0.00	5	43.15	43.00	-5	5,512	-0.09%
2023/06/26	0.2	43.55	1.2	44.33	44.20	-0.9	5,536	-0.02%
2023/06/21	1	46.30	0	0.00	44.60	1	5,589	0.02%
2023/06/20	2	44.28	0	0.00	44.80	2	5,565	0.04%
2023/06/14	0.2	44.10	0	0.00	43.70	0.2	5,482	0.00%
2023/06/13	2	42.85	0	0.00	43.50	2	5,506	0.04%
2023/06/12	1	45.90	0	0.00	43.05	1	5,642	0.02%
2023/06/09	6	42.65	6	43.53	43.50	0	5,563	0.00%
2023/06/08	5	42.33	3	41.85	42.05	2	5,471	0.04%
2023/06/07	7	41.71	5	41.72	42.15	2	5,451	0.04%
2023/06/06	6	39.19	6	39.53	40.45	0	5,737	0.00%
2023/06/05	2	39.95	4	39.94	39.55	-2	5,784	-0.03%
2023/06/02	1	36.70	4	36.73	37.00	-3	5,625	-0.05%
2023/06/01	0	0.00	7.3	33.43	33.65	-7.3	5,633	-0.13%
2023/05/30	0	0.00	0.2	30.05	30.00	-0.2	5,256	0.00%
2023/05/26	0.2	29.20	0	0.00	29.75	0.2	5,183	0.00%
2023/05/24	5	29.50	0	0.00	29.60	5	5,145	0.10%
2023/05/15	0	0.00	1	27.55	27.45	-1	5,381	-0.02%
2023/05/10	1	27.80	5	27.70	28.05	-4	5,400	-0.07%
2023/05/09	0	0.00	1	27.90	27.45	-1	5,397	-0.02%
2023/05/03	6	29.44	0	0.00	28.80	6	5,462	0.11%
2023/05/02	0	0.00	1	30.00	29.70	-1	5,472	-0.02%
2023/04/28	3	29.50	0	0.00	29.45	3	5,453	0.06%
2023/04/26	5	28.50	5	27.89	28.05	0	5,355	0.00%
2023/04/25	15	29.50	20	28.66	28.35	-5	5,324	-0.09%
2023/04/19	5	29.50	1	29.55	29.95	4	5,285	0.08%
2023/04/18	2	30.70	7	31.47	30.45	-5	5,220	-0.10%
2023/04/17	0	0.00	0.3	30.55	31.25	-0.3	5,069	-0.01%
2023/04/11	1	29.10	0	0.00	29.10	1	4,695	0.02%
2023/04/07	1	29.25	9	29.26	28.60	-8	4,686	-0.17%
2023/04/06	1	29.00	0	0.00	29.05	1	4,650	0.02%
2023/03/29	0	0.00	1	28.40	27.80	-1	4,613	-0.02%
2023/03/27	1	28.05	3	27.97	27.70	-2	4,648	-0.04%
2023/03/24	5	28.90	5	29.25	28.90	0	4,615	0.00%
2023/03/22	1	28.80	0	0.00	28.75	1	4,862	0.02%
2023/03/21	0	0.00	1	28.65	28.05	-1	4,762	-0.02%
2023/03/20	0	0.00	5	28.25	28.20	-5	4,747	-0.11%
2023/03/16	1	28.35	0	0.00	28.05	1	4,795	0.02%
2023/03/15	4	27.90	5	28.47	27.90	-1	4,880	-0.02%
2023/03/13	11	26.32	0	0.00	26.90	11	5,145	0.21%
2023/03/10	1	27.60	8	26.73	27.30	-7	5,340	-0.13%
2023/03/09	15.1	28.82	13	28.94	28.10	2.1	5,263	0.04%
2023/03/08	1	27.88	0	0.00	28.40	1	4,756	0.02%
2023/03/07	1	26.35	1	26.15	25.85	0	4,656	0.00%
2023/03/02	0	23.65	0	0.00	23.70	0	4,890	0.00%
2023/03/01	0	0.00	1	23.25	23.25	-1	4,915	-0.02%
2023/02/21	2	23.90	2	23.90	23.85	0	4,995	0.00%
2023/02/15	4	23.83	3	24.10	23.55	1	4,930	0.02%
2023/02/14	4	24.05	0	0.00	24.10	4	4,843	0.08%
2023/02/10	1	22.95	0	0.00	22.60	1	4,739	0.02%
2023/02/01	1	23.00	0	0.00	23.20	1	4,576	0.02%
2023/01/11	2	22.70	0	0.00	22.70	2	4,462	0.04%
2023/01/10	2	23.00	0	0.00	23.15	2	4,452	0.04%
2022/12/20	3	22.55	0	0.00	21.45	3	4,334	0.07%
2022/12/15	10	24.66	16	24.50	24.05	-6	4,229	-0.14%
2022/12/14	6	24.40	4.8	23.36	24.40	1.2	4,023	0.03%
2022/12/13	0	0.00	16	22.40	22.20	-16	3,794	-0.42%
2022/12/09	4	23.85	1	24.05	23.25	3	3,713	0.08%
2022/12/07	2	23.55	0	0.00	23.45	2	3,550	0.06%
2022/12/06	0.2	25.55	0	0.00	25.55	0.2	3,347	0.01%
2022/12/05	1	25.25	9	25.53	25.80	-8	3,106	-0.26%
2022/12/02	2	24.10	5	23.36	24.10	-3	2,790	-0.11%
2022/12/01	3	22.40	6	22.45	22.35	-3	2,547	-0.12%
2022/11/30	0	0.00	3	22.27	22.35	-3	2,519	-0.12%
2022/11/29	20	22.35	0	0.00	22.65	20	2,491	0.80%
2022/11/28	7	22.26	1	22.70	22.85	6	2,309	0.26%
2022/11/25	0	0.00	2	21.05	21.05	-2	1,729	-0.12%
2022/11/21	1	18.90	0	0.00	18.80	1	1,461	0.07%
2022/11/18	0	0.00	4	19.49	19.90	-4	1,412	-0.28%
2022/11/03	1	17.45	0	0.00	17.50	1	1,429	0.07%
2022/10/13	0	0.00	1	16.65	16.25	-1	1,465	-0.07%
2022/10/11	4	18.05	0	0.00	17.95	4	1,441	0.28%
2022/09/27	0	0.00	2	19.15	19.45	-2	1,460	-0.14%
2022/09/21	3	21.05	0	0.00	20.75	3	1,496	0.20%
2022/09/14	3	22.45	0	0.00	22.45	3	1,524	0.20%
2022/09/13	0	0.00	1	22.60	22.35	-1	1,543	-0.06%
2022/09/07	0	0.00	6	21.05	21.00	-6	1,518	-0.40%
2022/09/06	6	22.52	0	0.00	22.00	6	1,492	0.40%
2022/09/05	0	0.00	1	22.40	21.95	-1	1,447	-0.07%
2022/09/01	0	0.00	1	24.45	24.15	-1	1,395	-0.07%
2022/08/26	1	25.85	0	0.00	25.60	1	1,351	0.07%
2022/08/19	1	26.75	0	0.00	26.55	1	1,359	0.07%
2022/08/18	1	26.30	1	26.80	26.80	0	1,366	0.00%
2022/08/16	2	27.05	0	0.00	26.80	2	1,479	0.14%
2022/08/15	9	27.29	9	27.05	27.10	0	1,460	0.00%
2022/08/12	1	27.25	1	26.80	25.95	0	1,390	0.00%
2022/07/04	83	26.58	0	0.00	26.35	83	1,581	5.25%
2022/07/01	0	0.00	60	27.22	25.30	-60	1,579	-3.80%
2022/06/30	0	0.00	10	29.19	28.00	-10	1,543	-0.65%
2022/06/29	0	0.00	10	29.77	29.90	-10	1,552	-0.64%
2022/06/28	0.8	30.20	0	0.00	30.35	0.8	1,583	0.05%
2022/06/23	10	29.85	0	0.00	29.60	10	1,822	0.55%
2022/06/22	5	30.40	0	0.00	29.80	5	1,948	0.26%
2022/06/21	0	0.00	10	30.35	31.55	-10	1,961	-0.51%
2022/06/07	0	37.55	0	0.00	37.55	0	2,082	0.00%
2022/05/25	0.2	38.20	0	0.00	38.00	0.2	2,221	0.01%
2022/05/24	0	0.00	4	39.10	37.70	-4	2,219	-0.18%
2022/05/19	0	0.00	1	36.80	36.95	-1	2,200	-0.05%
2022/05/13	0	0.00	1	34.25	34.45	-1	2,235	-0.04%
2022/05/11	0	0.00	9	34.78	34.65	-9	2,250	-0.40%
2022/05/09	1	35.00	9	36.15	34.85	-8	2,276	-0.35%
2022/05/06	3	36.80	0	0.00	37.55	3	2,277	0.13%
2022/05/05	6	37.80	0	0.00	38.15	6	2,281	0.26%
2022/04/27	1	37.30	0	0.00	37.15	1	2,331	0.04%
2022/04/15	4	42.20	0	0.00	41.80	4	2,492	0.16%
2022/04/11	0	0.00	1	42.10	42.15	-1	2,691	-0.04%
2022/04/07	0	0.00	37	45.33	44.20	-37	2,673	-1.38%
2022/04/06	1	45.95	0	0.00	46.25	1	2,677	0.04%
2022/04/01	6	46.28	9	45.77	46.20	-3	2,681	-0.11%
2022/03/31	2	46.70	0	0.00	47.00	2	2,665	0.08%
2022/03/30	2	48.10	0	0.00	48.00	2	2,660	0.08%
2022/03/29	10	49.41	8	49.42	48.70	2	2,684	0.07%
2022/03/28	29	49.31	2	50.00	49.65	27	2,631	1.03%
2022/03/25	0	0.00	5	48.10	49.00	-5	2,538	-0.20%
2022/03/17	0	0.00	2	41.60	42.00	-2	2,522	-0.08%
2022/03/16	0	0.00	5	39.22	39.10	-5	2,546	-0.20%
2022/03/08	5	43.47	0	0.00	41.25	5	2,815	0.18%
2022/03/07	0	45.00	0	0.00	44.40	0	2,808	0.00%
2022/03/03	1	46.70	1	47.48	46.70	0	3,026	0.00%
2022/02/25	1	45.40	0	0.00	45.20	1	3,402	0.03%
2022/02/24	1	45.27	0	0.00	45.00	1	3,787	0.03%
2022/02/18	0	0.00	5	47.60	47.80	-5	5,078	-0.10%
2022/02/16	0	0.00	1	47.80	47.90	-1	5,920	-0.02%
2022/02/09	0	0.00	1	47.10	47.15	-1	7,135	-0.01%
2022/02/08	0	0.00	1	46.65	47.00	-1	7,423	-0.01%
2022/02/07	5	44.95	0	0.00	44.80	5	7,897	0.06%
2022/01/21	1	44.60	0	0.00	44.55	1	11,828	0.01%
2022/01/20	0	0.00	5	46.17	45.80	-5	12,072	-0.04%
2022/01/19	0	0.00	4	45.80	45.90	-4	12,400	-0.03%
2022/01/18	10	47.54	1	48.15	46.85	9	13,387	0.07%
2022/01/14	1	44.50	0	0.00	44.65	1	13,868	0.01%
2022/01/13	0.3	45.75	4	45.70	45.65	-3.8	14,067	-0.03%
2022/01/12	1	45.70	1	46.00	46.65	0	14,345	0.00%
2022/01/11	2	46.85	2	47.23	46.00	0	14,429	0.00%
2022/01/10	1	47.55	0	0.00	47.35	1	14,508	0.01%
2022/01/06	0	0.00	2	49.10	48.95	-2	14,697	-0.01%
2022/01/05	10.5	49.94	0	0.00	48.70	10.5	14,821	0.07%
2022/01/04	1	50.40	0	0.00	50.30	1	14,886	0.01%
2022/01/03	0	0.00	3	50.90	50.70	-3	15,083	-0.02%
2021/12/30	0	0.00	0.3	51.50	51.50	-0.3	15,391	0.00%
2021/12/29	0.3	51.30	1	52.50	52.20	-0.7	15,966	0.00%
2021/12/24	0	0.00	1	53.00	52.10	-1	17,408	-0.01%
2021/12/22	0	0.00	1	52.60	52.10	-1	18,630	-0.01%
2021/12/21	0	0.00	1	51.70	51.50	-1	19,193	-0.01%
2021/12/20	1	50.70	3	50.80	51.00	-2	19,724	-0.01%
2021/12/17	7	51.44	4	50.93	50.90	3	21,168	0.01%
2021/12/16	0	0.00	3	51.70	52.70	-3	21,903	-0.01%
2021/12/13	3	52.20	7	51.33	51.70	-4	22,811	-0.02%
2021/12/10	2	51.35	0	0.00	51.30	2	22,949	0.01%
2021/12/09	7	52.00	7	53.90	52.00	0	23,079	0.00%
2021/12/08	7	53.63	1	52.80	53.40	6	23,133	0.03%
2021/12/07	2	52.40	1	54.00	52.50	1	23,252	0.00%
2021/12/06	7	53.30	16	53.23	53.10	-9	23,364	-0.04%
2021/12/03	10	53.55	11	54.45	53.50	-1	23,465	0.00%
2021/12/02	21	54.31	10	55.14	53.60	11	23,706	0.05%
2021/12/01	6	54.53	8	54.81	55.10	-2	23,928	-0.01%
2021/11/30	13	55.06	15	54.80	55.30	-2	24,175	-0.01%
2021/11/29	8	52.60	12	53.43	53.60	-4	24,657	-0.02%
2021/11/26	2	53.95	6	53.77	53.80	-4	24,870	-0.02%
2021/11/25	20	56.51	15	57.08	56.20	5	24,760	0.02%
2021/11/24	7	55.93	11	56.40	56.80	-4	24,759	-0.02%
2021/11/23	19	57.57	18	57.26	56.40	1	24,817	0.00%
2021/11/22	5	60.48	6	61.00	59.60	-1	24,868	0.00%
2021/11/19	8	60.53	6	61.25	60.20	2	24,827	0.01%
2021/11/18	4	60.00	4	59.85	59.30	0	24,589	0.00%
2021/11/17	8	59.26	13.2	59.08	58.60	-5.2	24,578	-0.02%
2021/11/16	32	59.13	36.1	60.22	58.80	-4.1	24,588	-0.02%
2021/11/15	23	61.42	24	61.30	61.80	-1	24,414	0.00%
2021/11/12	16	60.18	21	60.18	60.80	-5	24,365	-0.02%
2021/11/11	9.3	58.98	46	58.72	58.00	-36.7	24,273	-0.15%
2021/11/10	4	58.03	31	57.55	58.40	-27	24,343	-0.11%
2021/11/09	24	57.49	30	56.73	57.50	-6	24,389	-0.02%
2021/11/08	42	56.00	379	55.86	55.70	-337	24,335	-1.38%	大賣/鉅額交易
2021/11/05	167	57.69	117	57.24	57.80	50	24,396	0.20%	大買/大賣/
2021/11/04	34	59.27	172	59.85	58.70	-138	24,348	-0.57%	大賣/鉅額交易
2021/11/03	292	58.76	255	60.43	58.20	37	24,148	0.15%	大買/大賣/
2021/11/02	196	64.35	265.9	64.04	62.50	-69.9	23,675	-0.30%	大買/大賣/
2021/11/01	188	60.98	71.3	61.44	61.40	116.7	22,901	0.51%	大買/鉅額交易
2021/10/29	51.4	59.50	33	59.16	58.70	18.4	22,156	0.08%
2021/10/28	42	59.20	102	59.27	58.70	-60	21,910	-0.27%	大賣/
2021/10/27	498	58.75	34.2	58.36	59.70	463.8	21,861	2.12%	大買/鉅額交易
2021/10/26	80	59.85	35.3	59.88	58.10	44.7	21,882	0.20%
2021/10/25	35.5	56.12	56	56.66	57.40	-20.5	21,025	-0.10%
2021/10/21	32	55.00	65	54.26	53.60	-33	21,020	-0.16%
2021/10/20	67	53.64	36	53.61	54.50	31	20,992	0.15%
2021/10/19	41	51.74	15	51.19	51.90	26	20,855	0.12%
2021/10/18	0	0.00	10	50.75	51.10	-10	20,912	-0.05%
2021/10/15	47	51.34	27	50.50	50.30	20	20,953	0.10%
2021/10/14	2	49.80	2	49.60	50.10	0	21,068	0.00%
2021/10/13	5	51.50	11	50.84	49.45	-6	21,130	-0.03%
2021/10/12	13	51.36	75	51.39	51.10	-62	21,083	-0.29%
2021/10/08	7	54.07	4	54.30	52.80	3	21,045	0.01%
2021/10/07	109	54.61	42	54.46	53.50	67	20,967	0.32%	大買/
2021/10/06	25	53.01	142	52.69	52.60	-117	20,756	-0.56%	大賣/鉅額交易
2021/10/05	181	52.07	1	51.10	53.60	180	20,332	0.89%	大買/鉅額交易
2021/10/04	10	53.28	78	51.39	50.30	-68	20,086	-0.34%
2021/10/01	14	55.57	35	55.96	55.70	-21	20,659	-0.10%
2021/09/30	33	56.12	68	56.90	58.20	-35	21,402	-0.16%
2021/09/29	75.5	56.76	44	58.40	55.20	31.5	21,860	0.14%
2021/09/28	30	61.42	325.4	60.61	61.30	-295.4	21,226	-1.39%	大賣/鉅額交易
2021/09/27	38.6	63.47	84	62.53	62.50	-45.4	21,293	-0.21%
2021/09/24	200	62.80	234.5	63.28	62.30	-34.5	21,791	-0.16%	大買/大賣/
2021/09/23	375.7	57.63	43.2	58.19	59.90	332.5	20,982	1.58%	大買/鉅額交易
2021/09/22	8	55.34	29	55.51	54.60	-21	20,452	-0.10%
2021/09/17	33	54.97	24	54.71	55.40	9	20,469	0.04%
2021/09/15	8	51.64	5	51.04	50.60	3	21,059	0.01%
2021/09/14	4	53.08	5	53.46	52.60	-1	20,981	0.00%
2021/09/10	3	52.13	2	51.55	53.40	1	20,861	0.00%
2021/09/09	1	50.00	2	50.03	52.00	-1	20,816	0.00%
2021/09/08	8	49.03	8	49.96	48.30	0	20,961	0.00%
2021/09/07	8	50.55	20	49.70	50.00	-12	21,190	-0.06%
2021/09/06	72	55.03	7	54.66	53.50	65	20,995	0.31%
2021/09/03	20	54.25	11.2	54.45	54.50	8.8	20,735	0.04%
2021/09/02	65	54.26	63.5	53.92	54.70	1.5	20,507	0.01%
2021/09/01	35.5	52.53	19	52.79	53.00	16.5	20,116	0.08%
2021/08/31	1	49.90	3	50.20	49.90	-2	20,067	-0.01%
2021/08/30	1	51.30	4	51.03	50.80	-3	20,205	-0.01%
2021/08/27	1	50.00	11	50.65	50.20	-10	20,149	-0.05%
2021/08/26	15.7	52.37	12.5	51.93	51.60	3.2	20,011	0.02%
2021/08/25	13.3	50.50	15.1	49.71	49.75	-1.8	19,622	-0.01%
2021/08/24	20	49.82	30.1	50.23	49.25	-10.1	19,477	-0.05%
2021/08/23	14.1	48.40	7	47.89	48.90	7.1	19,178	0.04%
2021/08/20	36	46.02	18	45.97	46.30	18	19,008	0.09%
2021/08/19	4	46.85	4	47.81	46.25	0	18,794	0.00%
2021/08/18	8	44.42	118	44.11	47.30	-110	18,633	-0.59%	大賣/鉅額交易
2021/08/17	13	45.37	26.4	48.45	45.00	-13.4	18,289	-0.07%
2021/08/16	0.4	47.65	0	0.00	50.00	0.4	18,011	0.00%
2021/08/13	2	49.55	12	51.62	49.50	-10	17,770	-0.06%
2021/08/12	10	52.10	1.5	52.81	52.00	8.5	17,591	0.05%
2021/08/11	4.5	53.14	5.1	54.12	52.90	-0.6	17,448	0.00%
2021/08/10	5.6	57.18	16	57.11	55.20	-10.4	17,179	-0.06%
2021/08/09	26	61.33	301	60.76	59.40	-275	17,027	-1.61%	大賣/鉅額交易
2021/08/06	81	63.28	194.4	63.45	62.50	-113.4	16,781	-0.68%	大賣/鉅額交易
2021/08/05	168.5	64.60	111	64.14	65.60	57.5	16,313	0.35%	大買/大賣/
2021/08/04	148	60.09	5.1	59.92	59.70	142.9	15,609	0.92%	大買/鉅額交易
2021/08/03	132.1	59.37	2.1	59.68	59.80	130	15,524	0.84%	大買/鉅額交易
2021/08/02	36.3	58.70	2.6	57.92	58.50	33.8	15,398	0.22%
2021/07/30	124.6	58.88	124	57.07	56.40	0.6	15,263	0.00%	大買/大賣/
2021/07/29	0	0.00	1.4	57.30	55.60	-1.4	14,977	-0.01%
2021/07/28	13.4	55.02	114	50.70	56.60	-100.6	14,856	-0.68%	大賣/
2021/07/27	14	55.50	39	58.65	55.50	-25	14,571	-0.17%
2021/07/26	34	60.57	23	60.40	60.00	11	14,429	0.08%
2021/07/23	35	62.89	89	60.81	62.60	-54	14,302	-0.38%
2021/07/22	51	61.34	321	61.42	64.50	-270	14,282	-1.89%	大賣/鉅額交易
2021/07/21	34	59.50	41	60.04	60.10	-7	14,157	-0.05%
2021/07/20	66	61.21	28	61.41	61.40	38	14,092	0.27%
2021/07/19	69	59.07	8	57.49	59.20	61	13,972	0.44%
2021/07/16	50	51.98	21	52.57	53.90	29	13,968	0.21%
2021/07/15	1	51.60	5	53.10	51.80	-4	13,998	-0.03%
2021/07/14	28	46.06	29	47.32	50.70	-1	14,122	-0.01%
2021/07/13	4	52.18	14	52.85	50.00	-10	14,137	-0.07%
2021/07/12	6	53.63	6	52.50	53.30	0	14,242	0.00%
2021/07/09	28	52.37	11.5	51.95	51.60	16.5	14,258	0.12%
2021/07/08	45.5	51.65	268	51.76	53.00	-222.5	14,281	-1.56%	大賣/鉅額交易
2021/07/07	386	52.74	194	52.53	53.00	192	13,412	1.43%	大買/大賣/鉅額交易
2021/07/06	67	49.46	302.7	50.42	48.25	-235.7	12,694	-1.86%	大賣/鉅額交易
2021/07/05	121	48.00	134	46.60	48.05	-13	12,046	-0.11%	大買/大賣/
2021/07/02	443	43.20	51	42.28	43.70	392	12,037	3.26%	大買/鉅額交易
2021/07/01	173.7	43.28	417	41.57	39.75	-243.3	11,642	-2.09%	大買/大賣/鉅額交易
2021/06/30	406	38.58	74	38.22	40.30	332	10,936	3.04%	大買/鉅額交易
2021/06/29	268	37.41	39.4	36.89	36.65	228.7	10,814	2.11%	大買/鉅額交易
2021/06/28	37.4	36.38	88.6	36.10	36.95	-51.2	11,120	-0.46%
2021/06/25	125.6	36.10	98.3	36.49	35.35	27.3	11,036	0.25%	大買/
2021/06/24	51.3	34.05	39	34.37	34.70	12.3	10,360	0.12%
2021/06/22	3	31.98	0	0.00	31.40	3	11,350	0.03%
2021/06/21	1	33.00	22	32.92	31.90	-21	11,698	-0.18%
2021/06/18	16	33.09	195	32.12	32.50	-179	11,948	-1.50%	大賣/鉅額交易
2021/06/17	73	33.11	29	33.71	33.05	44	12,088	0.36%
2021/06/16	16	32.54	69.1	32.15	32.95	-53.1	12,030	-0.44%
2021/06/15	42.1	30.45	5	30.47	31.00	37.1	11,905	0.31%
2021/06/11	1	29.10	46	29.06	29.15	-45	12,219	-0.37%
2021/06/10	22	30.17	24.2	29.75	29.30	-2.2	13,563	-0.02%
2021/06/09	5.2	30.97	217	29.91	29.95	-211.8	14,443	-1.47%	大賣/鉅額交易
2021/06/08	481	30.50	15.1	31.22	30.50	465.9	15,627	2.98%	大買/鉅額交易
2021/06/07	2.1	30.52	13	31.15	31.45	-10.9	16,500	-0.07%
2021/06/04	0	0.00	105	29.02	28.60	-105	16,790	-0.63%	大賣/鉅額交易
2021/06/03	2	29.60	20	29.35	29.35	-18	16,808	-0.11%
2021/06/02	13	30.72	31	29.40	29.70	-18	16,821	-0.11%
2021/06/01	30	30.26	3	30.48	30.00	27	16,797	0.16%
2021/05/31	0	29.10	152.1	29.28	29.05	-152.1	16,755	-0.91%	大賣/鉅額交易
2021/05/28	179.1	29.72	0	0.00	29.75	179.1	16,762	1.07%	大買/鉅額交易
2021/05/27	20	28.90	0	0.00	28.40	20	16,806	0.12%
2021/05/26	1	29.45	41.3	28.82	28.40	-40.3	16,963	-0.24%
2021/05/25	28.3	28.91	49	28.75	28.50	-20.7	17,061	-0.12%
2021/05/24	141	28.43	0	0.00	28.55	141	17,164	0.82%	大買/鉅額交易
2021/05/20	13	26.33	13	26.61	25.90	0	18,013	0.00%
2021/05/19	1	27.15	1	27.20	27.60	0	18,108	0.00%
2021/05/18	1	25.04	1	26.45	26.55	0	18,172	0.00%
2021/05/14	1	27.35	0.3	26.35	25.55	0.7	18,338	0.00%
2021/05/13	2	25.00	1	26.15	26.05	1	18,517	0.01%
2021/05/12	9.3	27.79	9	26.08	25.85	0.3	18,543	0.00%
2021/05/11	0	0.00	3	28.11	28.40	-3	18,444	-0.02%
2021/05/10	0	31.15	429	31.07	30.55	-429	18,393	-2.33%	大賣/鉅額交易
2021/05/07	244	31.92	28.3	32.02	32.40	215.7	18,340	1.18%	大買/鉅額交易
2021/05/06	218.2	31.10	0	0.00	31.80	218.2	18,274	1.19%	大買/鉅額交易
2021/05/05	0.1	30.05	0	0.00	29.95	0.1	18,215	0.00%
2021/05/04	1	29.40	0	0.00	29.85	1	18,212	0.01%
2021/05/03	8	32.44	0	0.00	31.55	8	18,145	0.04%
2021/04/29	5	34.20	6.2	33.93	33.70	-1.2	18,101	-0.01%
2021/04/28	1.2	35.00	4	34.78	34.90	-2.8	18,061	-0.02%
2021/04/27	6	33.76	7	33.85	33.20	-1	17,984	-0.01%
2021/04/26	2	32.85	7	33.42	33.75	-5	18,016	-0.03%
2021/04/23	3	32.97	0.7	32.60	32.60	2.3	18,007	0.01%
2021/04/22	5.7	32.23	6	32.69	31.40	-0.3	18,034	0.00%
2021/04/21	4	33.99	15	33.89	33.75	-11	17,875	-0.06%
2021/04/20	6.9	34.04	5	34.31	34.55	1.9	17,801	0.01%
2021/04/19	8	35.77	23.2	35.68	35.10	-15.2	17,680	-0.09%
2021/04/16	21	36.75	11	36.16	36.50	10	17,648	0.06%
2021/04/15	6.8	35.41	6	36.02	35.95	0.8	18,360	0.00%
2021/04/14	7.5	34.49	183	34.07	35.00	-175.5	18,236	-0.96%	大賣/鉅額交易
2021/04/13	23	37.91	48.1	37.83	37.55	-25.1	18,071	-0.14%
2021/04/12	53.1	37.55	47	37.44	37.85	6.1	17,918	0.03%
2021/04/09	35	35.83	37.2	35.69	35.55	-2.2	17,788	-0.01%
2021/04/08	2	34.80	0.5	34.25	34.25	1.6	17,546	0.01%
2021/04/07	36.7	34.78	32	34.28	34.15	4.7	17,445	0.03%
2021/04/06	22.3	33.01	25	34.01	34.00	-2.7	17,242	-0.02%
2021/04/01	39.7	33.25	41.6	33.38	31.85	-2	16,969	-0.01%
2021/03/31	47.1	31.27	64.2	31.76	32.35	-17.1	16,570	-0.10%
2021/03/30	33.5	29.82	27	29.95	29.60	6.5	16,070	0.04%
2021/03/29	4	29.11	0	0.00	28.70	4	15,844	0.03%
2021/03/26	15	28.49	34.4	28.52	28.50	-19.4	15,839	-0.12%
2021/03/25	79.4	29.92	77.4	30.15	28.70	2	15,675	0.01%
2021/03/24	32.4	28.76	7.3	28.44	28.30	25.1	15,005	0.17%
2021/03/23	5.1	28.03	14	27.88	27.95	-8.9	14,736	-0.06%
2021/03/22	40.4	28.13	20.1	27.61	27.40	20.3	14,446	0.14%
2021/03/19	5.1	27.62	6	27.53	27.45	-0.9	14,303	-0.01%
2021/03/18	6	27.67	5	27.31	27.50	1	14,235	0.01%
2021/03/17	45.2	27.12	42.1	27.46	27.05	3.1	14,060	0.02%
2021/03/16	57.9	27.87	153.1	28.32	27.55	-95.2	13,801	-0.69%	大賣/
2021/03/15	133.1	27.36	26	27.00	27.70	107.1	12,662	0.85%	大買/鉅額交易
2021/03/12	50.8	24.87	45	24.99	25.20	5.8	11,851	0.05%
2021/03/11	203.1	23.85	141	22.68	24.35	62.1	10,732	0.58%	大買/大賣/
2021/03/10	100.1	22.15	25	21.96	22.15	75.1	9,881	0.76%
2021/03/09	0	19.60	0	20.15	20.15	0	9,815	0.00%
2021/03/08	19	20.13	50	20.22	20.10	-31	9,993	-0.31%
2021/03/04	9	20.50	1.1	20.57	20.10	7.9	10,780	0.07%
2021/03/03	1.9	20.68	0	0.00	20.70	1.9	11,550	0.02%
2021/03/02	57	20.74	53	20.78	21.00	4	11,900	0.03%
2021/02/26	15.2	21.06	1	20.85	21.20	14.2	11,992	0.12%
2021/02/25	25	21.31	15	20.60	20.60	10	12,073	0.08%
2021/02/24	20	22.13	15	22.20	21.50	5	12,381	0.04%
2021/02/23	9.4	22.09	2	21.52	22.20	7.3	12,424	0.06%
2021/02/22	42.4	21.75	62	21.83	22.40	-19.6	12,486	-0.16%
2021/02/19	33	20.33	53.4	20.07	20.40	-20.4	13,313	-0.15%
2021/02/18	6.5	19.72	5	19.98	20.00	1.5	13,953	0.01%
2021/02/17	1.4	19.94	20	20.10	19.75	-18.6	14,011	-0.13%
2021/02/05	15	18.93	15	19.50	18.90	0	13,864	0.00%
2021/02/04	1.2	18.88	2	19.20	19.35	-0.8	13,918	-0.01%
2021/02/03	2	18.45	2	18.65	18.25	0	13,710	0.00%
2021/02/01	0.3	17.30	0	0.00	17.50	0.3	13,662	0.00%
2021/01/29	0.2	17.15	0	0.00	17.05	0.2	13,825	0.00%
2021/01/28	0	17.50	2	17.60	17.65	-2	13,925	-0.01%
2021/01/26	12	17.58	22.1	18.10	17.60	-10.1	14,321	-0.07%
2021/01/25	0	0.00	0.2	18.15	18.15	-0.2	14,324	0.00%
2021/01/22	0.4	17.35	0	0.00	17.70	0.4	14,326	0.00%
2021/01/20	30	17.33	0	0.00	17.20	30	14,370	0.21%
2021/01/18	2	17.65	2	17.50	17.70	0	14,304	0.00%
2021/01/15	11	18.05	0	0.00	18.35	11	14,286	0.08%
2021/01/14	1	18.90	0.2	18.85	18.80	0.8	14,191	0.01%
2021/01/13	10.2	18.80	5	18.80	18.90	5.2	14,323	0.04%
2021/01/12	53	19.21	49	19.80	18.95	4	14,686	0.03%
2021/01/11	19	20.02	7	19.78	19.95	12	14,627	0.08%
2021/01/08	62.8	20.67	49.1	20.74	19.75	13.8	14,775	0.09%
2021/01/07	1	19.65	2	19.78	19.75	-1	14,399	-0.01%
2021/01/06	5.2	20.19	1	20.40	19.45	4.2	14,759	0.03%
2021/01/05	6	20.03	5	19.75	19.65	1	14,601	0.01%
2021/01/04	2	20.38	4	20.29	20.10	-2	14,571	-0.01%
2020/12/25	2	19.75	2	20.00	19.90	0	14,744	0.00%
2020/12/24	2	19.60	5	19.56	19.40	-3	14,647	-0.02%
2020/12/23	1	19.30	0	0.00	19.15	1	14,612	0.01%
2020/12/22	0	0.00	18	20.53	19.30	-18	14,605	-0.12%
2020/12/21	0	0.00	8	19.98	20.00	-8	14,484	-0.06%
2020/12/18	34	20.28	21	20.50	20.35	13	14,395	0.09%
2020/12/17	2	19.40	0	0.00	19.45	2	14,072	0.01%
2020/12/16	1	18.85	0	0.00	18.90	1	14,550	0.01%
2020/12/15	0	0.00	2.1	18.66	18.85	-2.1	14,743	-0.01%
2020/12/14	25.1	19.06	170	18.98	19.65	-144.9	14,729	-0.98%	大賣/鉅額交易
2020/12/11	21	18.10	1	18.25	18.30	20	14,747	0.14%
2020/12/10	40	18.43	0	0.00	18.70	40	14,779	0.27%
2020/12/09	47	19.38	1.2	19.58	19.20	45.8	14,863	0.31%
2020/12/08	1.2	19.71	2	19.60	19.65	-0.8	14,653	-0.01%
2020/12/07	35	19.56	37	19.59	19.55	-2	14,558	-0.01%
2020/12/04	22	20.18	0	0.00	19.90	22	14,340	0.15%
2020/12/03	9	21.19	12	21.44	20.75	-3	14,097	-0.02%
2020/12/02	1.4	20.00	8	20.10	20.10	-6.6	13,914	-0.05%
2020/12/01	33.6	19.85	8	20.24	20.00	25.6	13,852	0.18%
2020/11/30	9	19.66	46	19.71	19.75	-37	13,518	-0.27%
2020/11/27	24	18.85	28	18.76	18.90	-4	13,076	-0.03%
2020/11/26	23	18.00	4	18.34	18.55	19	12,389	0.15%
2020/11/25	8	17.04	5	17.30	16.90	3	12,112	0.02%
2020/11/24	35	16.95	107.3	16.89	17.00	-72.3	11,888	-0.61%	大賣/
2020/11/23	147.3	16.95	79	17.19	17.25	68.3	11,640	0.59%	大買/
2020/11/20	28	16.35	26	16.22	16.20	2	11,157	0.02%
2020/11/19	17.5	16.78	40	16.53	16.75	-22.5	10,942	-0.21%
2020/11/18	41.5	16.43	51	16.21	16.70	-9.5	10,397	-0.09%
2020/11/17	74	15.39	15	15.50	15.65	59	9,132	0.65%
2020/11/16	1	13.75	7	13.81	14.30	-6	8,379	-0.07%
2020/11/13	1	13.60	5	13.75	13.75	-4	8,241	-0.05%
2020/11/12	10	13.65	0	0.00	13.55	10	8,185	0.12%
2020/11/11	8	13.05	0	0.00	13.05	8	8,008	0.10%
2020/11/09	1	13.30	0	0.00	13.25	1	7,930	0.01%
2020/11/06	41	13.42	40	13.58	13.15	1	7,886	0.01%
2020/11/04	1	14.25	1	14.15	14.20	0	7,633	0.00%
2020/11/03	4	13.66	14	13.77	13.75	-10	7,450	-0.13%
2020/11/02	0	0.00	1	12.80	12.90	-1	7,209	-0.01%
2020/10/30	5	13.30	0	0.00	13.10	5	7,170	0.07%
2020/10/28	1	13.75	0	0.00	13.50	1	7,084	0.01%
2020/10/26	0	0.00	1	13.90	13.80	-1	6,958	-0.01%
2020/10/22	3	13.62	10	13.55	13.60	-7	6,840	-0.10%
2020/10/21	2	13.95	2	14.15	13.85	0	6,769	0.00%
2020/10/20	22	13.90	16	14.22	13.70	6	6,592	0.09%
2020/10/19	50	13.44	60	13.42	13.30	-10	6,156	-0.16%
2020/10/16	12	13.32	23	13.47	13.25	-11	6,093	-0.18%
2020/10/15	5	13.50	31	13.58	14.05	-26	5,942	-0.44%
2020/10/14	170	12.89	178	12.90	12.85	-8	5,396	-0.15%	大買/大賣/
2020/10/13	19	11.85	0	0.00	11.80	19	4,981	0.38%
2020/10/08	0	0.00	1	12.40	12.40	-1	4,891	-0.02%
2020/10/07	5	12.35	5	12.25	12.10	0	4,769	0.00%
2020/10/06	40	12.30	0	0.00	12.50	40	4,555	0.88%
2020/09/24	0	0.00	22	11.40	11.30	-22	4,288	-0.51%
2020/09/23	23	11.90	0	0.00	11.80	23	4,209	0.55%
2020/09/22	2	11.80	30	11.65	11.75	-28	4,121	-0.68%
2020/09/21	18	13.18	44	12.38	12.15	-26	3,978	-0.65%
2020/09/18	103	12.10	165	12.46	12.90	-62	3,344	-1.85%	大買/大賣/
2020/09/17	60	12.20	30	11.60	11.75	30	3,054	0.98%
2020/09/16	50	11.95	51	11.95	11.95	-1	2,916	-0.03%
2020/09/14	270	12.55	270	12.41	11.60	0	2,568	0.00%	大買/大賣/
2020/09/11	1	11.50	0	0.00	11.45	1	2,318	0.04%
2020/09/10	10	11.60	0	0.00	11.60	10	2,285	0.44%
2020/09/08	0	0.00	1	11.55	11.70	-1	2,188	-0.05%
2020/09/07	70	12.45	248	12.25	12.05	-178	2,093	-8.50%	大賣/鉅額交易
2020/09/04	278	11.35	100	11.30	11.35	178	1,836	9.69%	大買/鉅額交易
2020/09/01	3	10.25	3	10.20	10.50	0	1,566	0.00%
2020/08/28	1	9.12	0	0.00	9.11	1	1,311	0.08%
2020/08/19	1	9.17	0	0.00	9.12	1	1,194	0.08%
2020/07/17	5	9.22	5	8.98	8.88	0	808	0.00%
2020/07/16	0	0.00	1	9.07	9.15	-1	796	-0.13%
2020/07/14	0	0.00	1	9.45	9.33	-1	751	-0.13%
2020/07/09	1	9.15	0	0.00	9.22	1	634	0.16%
2020/07/07	0	0.00	10	7.79	7.82	-10	480	-2.08%
2020/06/09	10	7.65	0	0.00	7.51	10	510	1.96%
2020/06/02	0	0.00	1	7.33	7.33	-1	494	-0.20%
2020/04/29	0	0.00	30	7.36	7.36	-30	506	-5.93%
2020/02/04	0	0.00	20	8.00	8.07	-20	763	-2.62%
2020/01/03	0	0.00	21	9.03	8.92	-21	749	-2.80%
2019/12/30	15	9.08	15	9.15	9.05	0	720	0.00%
2019/12/27	21	9.40	25	9.43	9.29	-4	699	-0.57%
2019/12/26	25	9.48	2	9.53	9.53	23	624	3.68%
2019/11/11	0	0.00	50	8.03	8.00	-50	338	-14.76%
2019/10/25	0	0.00	2	8.35	8.34	-2	325	-0.61%
2019/10/24	0	0.00	3	8.32	8.39	-3	322	-0.93%
2019/10/23	5	8.50	0	0.00	8.30	5	321	1.55%
2019/09/24	20	8.52	0	0.00	8.49	20	311	6.41%
2019/08/08	0	0.00	1	7.98	8.05	-1	233	-0.43%
2019/03/25	0	0.00	1	9.26	9.24	-1	491	-0.20%
2019/03/19	0	0.00	1	9.44	9.43	-1	477	-0.21%
2019/03/13	0	9.40	0	0.00	9.38	0	445	0.00%
2019/02/26	0	0.00	1	9.65	9.58	-1	706	-0.14%
2019/02/14	1	9.27	0	0.00	9.37	1	669	0.15%
2019/01/04	0	0.00	10	9.06	9.08	-10	783	-1.28%
2019/01/03	0	0.00	4	9.17	9.17	-4	817	-0.49%
2018/12/28	0	0.00	1	9.47	9.43	-1	831	-0.12%
2018/12/27	1	9.74	0	0.00	9.54	1	845	0.12%
2018/12/24	0	0.00	5	9.12	9.12	-5	819	-0.61%
2018/12/18	0	9.37	0	0.00	9.37	0	829	0.00%
2018/12/11	0	0.00	6	9.74	9.76	-6	852	-0.70%
2018/12/03	1	10.45	0	0.00	10.50	1	811	0.12%
2018/11/28	0	9.40	0	0.00	9.42	0	642	0.00%
2018/11/20	0	0.00	10	9.04	9.03	-10	905	-1.10%
2018/11/16	0	0.00	1	9.00	9.02	-1	910	-0.11%
2018/11/01	11	9.12	0	0.00	9.12	11	1,100	1.00%
2018/10/29	1	8.11	0	0.00	8.23	1	1,134	0.09%
2018/10/25	1	8.51	0	0.00	8.28	1	1,175	0.09%
2018/10/16	1	9.13	0	0.00	9.10	1	1,564	0.06%
2018/10/11	1	8.79	0	0.00	8.78	1	1,689	0.06%
2018/10/09	1	9.99	0	0.00	9.75	1	1,722	0.06%
2018/09/25	1	10.85	0	0.00	10.85	1	4,460	0.02%
2018/09/13	1	10.70	0	0.00	10.70	1	6,808	0.01%
2018/09/10	0	0.00	1	10.80	10.75	-1	6,955	-0.01%
2018/09/07	2	11.15	0	0.00	11.25	2	6,958	0.03%
2018/09/06	0	0.00	2	11.90	11.85	-2	7,023	-0.03%
2018/08/30	9	12.49	10	12.40	12.50	-1	7,214	-0.01%
2018/08/29	2	12.75	1	12.90	12.50	1	7,424	0.01%
2018/08/27	2	11.90	0	0.00	11.80	2	7,521	0.03%
2018/08/16	0	0.00	3	11.45	11.65	-3	8,261	-0.04%
2018/08/15	2	11.30	0	0.00	11.25	2	8,223	0.02%
2018/08/14	10	11.45	2	11.45	11.40	8	8,214	0.10%
2018/08/13	4	11.21	0	0.00	11.10	4	8,189	0.05%
2018/08/10	3	11.92	2	12.05	11.85	1	8,134	0.01%
2018/08/07	3	12.03	1	12.25	12.20	2	8,106	0.02%
2018/08/06	0	0.00	4	12.56	12.45	-4	8,063	-0.05%
2018/08/03	0	0.00	3	12.60	12.50	-3	8,051	-0.04%
2018/07/31	2	12.65	5	12.80	12.65	-3	7,994	-0.04%
2018/07/30	1	12.80	0	0.00	12.65	1	7,986	0.01%
2018/07/27	1	13.35	1	13.05	13.20	0	7,931	0.00%
2018/07/26	0	0.00	1	12.75	12.85	-1	7,796	-0.01%
2018/07/25	1	13.30	0	0.00	12.90	1	7,778	0.01%
2018/07/24	11	13.05	4	12.70	13.30	7	7,702	0.09%
2018/07/20	1	12.30	5	12.42	12.50	-4	7,605	-0.05%
2018/07/18	2	12.95	0	0.00	12.85	2	7,534	0.03%
2018/07/17	1	13.80	0	0.00	13.45	1	7,463	0.01%
2018/07/16	4	14.18	11	14.29	14.00	-7	7,397	-0.09%
2018/07/13	2	14.48	2	14.60	14.55	0	7,341	0.00%
2018/07/12	0	0.00	2	14.05	14.25	-2	7,152	-0.03%
2018/07/11	13	14.27	0	0.00	13.80	13	7,075	0.18%
2018/07/10	0	0.00	10	13.95	14.00	-10	6,986	-0.14%
2018/07/09	15	14.35	15	14.70	14.35	0	6,920	0.00%
2018/07/06	5	14.01	0	0.00	14.50	5	6,700	0.07%
2018/07/05	50	14.55	51	15.16	14.25	-1	6,448	-0.02%
2018/07/04	2	15.70	1	15.65	15.80	1	6,188	0.02%
2018/07/03	10	15.25	167	14.73	15.60	-157	5,462	-2.87%	大賣/鉅額交易
2018/07/02	163	14.19	0	0.00	14.20	163	4,598	3.54%	大買/鉅額交易
2018/06/29	32	13.87	31	13.95	13.85	1	4,495	0.02%
2018/06/28	7	15.19	22	15.29	14.10	-15	4,267	-0.35%
2018/06/27	12	14.59	2	14.35	14.90	10	3,766	0.27%
2018/06/26	7	13.14	285	13.22	14.70	-278	3,250	-8.55%	大賣/鉅額交易
2018/06/25	290	13.48	0	0.00	13.50	290	2,728	10.63%	大買/鉅額交易
2018/06/22	5	12.35	5	12.30	12.30	0	2,403	0.00%
2018/06/19	50	12.52	50	12.31	12.15	0	2,146	0.00%
2018/06/04	2	12.80	0	0.00	12.80	2	1,380	0.14%
2018/06/01	0	0.00	2	13.40	13.40	-2	1,285	-0.16%
2018/05/31	3	11.80	2	11.90	12.55	1	949	0.11%
2018/03/09	0	0.00	2	10.80	10.80	-2	1,379	-0.14%
2018/01/26	0	0.00	5	12.20	12.05	-5	2,017	-0.25%
2018/01/22	0	0.00	10	12.03	12.00	-10	1,925	-0.52%
2018/01/19	0	0.00	10	11.63	11.60	-10	1,909	-0.52%
2018/01/18	15	11.72	0	0.00	11.65	15	1,907	0.79%
2018/01/11	5	11.40	0	0.00	11.15	5	1,969	0.25%
2018/01/08	1	11.30	1	11.35	11.35	0	1,966	0.00%
2018/01/05	1	12.35	0	0.00	11.65	1	1,945	0.05%
2018/01/04	1	11.30	0	0.00	11.35	1	1,839	0.05%