一詮 (2486)-元富-宜蘭券商分點個股進出

台股 » 個股 » 一詮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

一詮

(2486)

可現股當沖

股價
72.7
漲跌
▲0.1
漲幅
+0.14%
成交量
46,463張
產業
上市光電類股
463人加入追蹤

立即追蹤
本地時間:14:30

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

一詮 (2486)籌碼相關－元富-宜蘭券商分點個股進出

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

元富-宜蘭券商分點個股進出
元富-宜蘭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	11	73.53	28	74.33	72.70	-17	28,028	-0.06%
2024/04/26	12	73.29	34	73.24	72.60	-22	27,486	-0.08%
2024/04/25	26	72.08	13	72.21	72.30	13	26,960	0.05%
2024/04/24	6	69.50	10.5	69.24	69.40	-4.5	27,043	-0.02%
2024/04/23	1	64.90	18	66.08	66.00	-17	27,604	-0.06%
2024/04/22	18	66.52	4	65.10	65.10	14	28,620	0.05%
2024/04/19	30.5	68.20	25	66.75	67.80	5.5	29,419	0.02%
2024/04/18	16	70.47	14	70.40	69.40	2	30,545	0.01%
2024/04/17	25	70.84	20.5	70.42	70.10	4.5	30,763	0.01%
2024/04/16	35.5	69.20	12	68.87	69.90	23.5	30,502	0.08%
2024/04/15	41	71.94	8	72.61	71.80	33	30,271	0.11%
2024/04/12	25	73.02	43	73.70	73.60	-18	30,325	-0.06%
2024/04/11	44	71.10	19	71.33	71.40	25	30,219	0.08%
2024/04/10	37	71.62	9	72.64	70.60	28	30,546	0.09%
2024/04/09	29	74.26	24	74.60	74.00	5	30,654	0.02%
2024/04/08	23	70.87	24	73.03	75.00	-1	30,807	0.00%
2024/04/03	168	72.77	105	72.70	70.90	63	30,316	0.21%	大買/大賣/
2024/04/02	22	69.42	147	69.95	72.60	-125	28,227	-0.44%	大賣/鉅額交易
2024/04/01	107	65.92	65	65.75	66.00	42	27,024	0.16%	大買/
2024/03/29	1	61.00	13	60.88	60.00	-12	26,376	-0.05%
2024/03/28	18	58.68	8	59.70	58.60	10	26,121	0.04%
2024/03/27	35	60.03	8	59.94	59.00	27	25,960	0.10%
2024/03/26	46	61.92	9	61.30	60.10	37	25,720	0.14%
2024/03/25	125	64.73	215	63.17	64.20	-90	25,064	-0.36%	大買/大賣/
2024/03/22	16	59.14	7	59.76	59.30	9	24,351	0.04%
2024/03/21	71	58.07	17	58.29	59.40	54	23,600	0.23%
2024/03/20	5	54.14	10	55.31	55.60	-5	22,593	-0.02%
2024/03/19	18	55.50	17	55.18	54.70	1	22,288	0.00%
2024/03/18	18	55.61	33	59.33	54.50	-15	21,639	-0.07%
2024/03/15	6	54.48	5	54.92	54.40	1	20,156	0.00%
2024/03/14	5	53.90	14	54.84	54.80	-9	19,623	-0.05%
2024/03/13	6	53.77	7	55.00	53.90	-1	19,181	-0.01%
2024/03/12	7	53.63	24	53.47	53.30	-17	18,669	-0.09%
2024/03/11	1	49.95	0	52.00	51.40	1	18,225	0.01%
2024/03/08	0	0.00	1	49.05	49.50	-1	18,052	-0.01%
2024/03/07	33	51.41	16	52.80	50.10	17	17,829	0.10%
2024/03/06	156	54.48	212	53.54	54.10	-56	17,048	-0.33%	大買/大賣/
2024/03/05	17	49.56	2	49.30	49.70	15	16,280	0.09%
2024/03/04	38	51.00	5	51.28	50.90	33	16,170	0.20%
2024/03/01	63	51.29	60	51.20	51.10	3	16,019	0.02%
2024/02/29	1	49.10	1	48.85	49.30	0	15,756	0.00%
2024/02/27	2	48.83	11	49.03	48.85	-9	15,780	-0.06%
2024/02/26	15	48.67	0	0.00	50.50	15	15,679	0.10%
2024/02/23	11	48.59	4	48.90	48.30	7	15,553	0.05%
2024/02/22	19	50.40	0	0.00	49.70	19	15,487	0.12%
2024/02/21	0	0.00	2	49.90	50.30	-2	15,443	-0.01%
2024/02/20	11	51.02	0	0.00	49.70	11	15,406	0.07%
2024/02/19	15	50.33	3	50.20	50.50	12	15,409	0.08%
2024/02/16	10	51.66	1.1	51.15	51.20	8.9	15,423	0.06%
2024/02/15	0	48.90	28	49.94	49.95	-28	15,119	-0.19%
2024/02/05	3	48.30	7	48.19	48.75	-4	15,124	-0.03%
2024/02/02	9	48.99	8	48.82	48.35	1	15,193	0.01%
2024/02/01	78	50.72	67	50.49	49.30	11	15,288	0.07%
2024/01/31	0	0.00	2	49.43	49.70	-2	15,344	-0.01%
2024/01/30	0	0.00	1	49.70	49.25	-1	15,430	-0.01%
2024/01/29	0	0.00	3.5	48.47	49.00	-3.5	15,637	-0.02%
2024/01/26	22	48.64	53	49.21	48.25	-31	15,818	-0.20%
2024/01/25	14	49.58	4	49.47	49.00	10	15,719	0.06%
2024/01/24	3	50.78	14	51.03	50.20	-11	15,604	-0.07%
2024/01/23	185	50.91	183	50.33	49.00	2	15,405	0.01%	大買/大賣/
2024/01/22	170	50.21	172	49.91	49.90	-2	15,225	-0.01%	大買/大賣/
2024/01/19	46	50.47	388	50.42	49.90	-342	15,122	-2.26%	大賣/鉅額交易
2024/01/18	413	50.93	284	50.43	51.60	129	14,838	0.87%	大買/大賣/鉅額交易
2024/01/17	310.5	50.63	27	51.40	51.00	283.5	14,582	1.94%	大買/鉅額交易
2024/01/16	308.1	53.10	273	51.63	50.40	35.1	13,819	0.25%	大買/大賣/
2024/01/15	117	54.35	215	55.37	55.90	-98	12,722	-0.77%	大買/大賣/
2024/01/12	62	52.71	42	52.35	50.90	20	11,799	0.17%
2024/01/11	8	48.26	24	47.92	49.55	-16	10,519	-0.15%
2024/01/10	2	45.00	3	45.05	45.05	-1	10,269	-0.01%
2024/01/09	7	45.44	5	45.82	45.10	2	10,376	0.02%
2024/01/08	87	47.49	75	46.46	46.00	12	10,483	0.11%
2024/01/05	82	48.83	93	48.57	47.30	-11	10,358	-0.11%
2024/01/04	13	50.33	22	49.60	49.35	-9	10,540	-0.09%
2024/01/03	34	51.14	10	51.10	52.00	24	10,140	0.24%
2024/01/02	127	50.27	168	49.98	51.00	-41	10,103	-0.41%	大買/大賣/
2023/12/29	3	44.80	43	46.84	46.80	-40	9,701	-0.41%
2023/12/28	2	43.95	0	0.00	44.00	2	9,285	0.02%
2023/12/27	3	43.70	0	0.00	43.60	3	9,444	0.03%
2023/12/25	2	44.43	1	44.00	44.00	1	9,732	0.01%
2023/12/22	0	43.90	0	0.00	43.80	0	9,759	0.00%
2023/12/19	3	41.93	0	0.00	42.25	3	9,970	0.03%
2023/12/18	10	43.03	0	0.00	42.85	10	10,013	0.10%
2023/12/15	1	44.00	0	0.00	43.65	1	10,135	0.01%
2023/12/14	2	44.30	2	44.75	44.30	0	10,274	0.00%
2023/12/13	8	43.13	0	0.00	43.90	8	10,386	0.08%
2023/12/12	4	44.41	0	0.00	44.25	4	11,391	0.04%
2023/12/11	5	45.05	0	0.00	45.00	5	12,822	0.04%
2023/12/08	0	0.00	1	45.70	45.70	-1	13,016	-0.01%
2023/12/07	0	0.00	15	45.35	45.30	-15	13,000	-0.12%
2023/12/05	20	44.75	2	44.90	44.90	18	13,523	0.13%
2023/12/04	12	45.50	11	45.60	45.30	1	14,128	0.01%
2023/12/01	1	45.55	0	0.00	45.75	1	14,170	0.01%
2023/11/30	4	46.10	0	0.00	46.30	4	14,405	0.03%
2023/11/29	1	46.05	2	46.25	46.15	-1	14,412	-0.01%
2023/11/28	1	45.75	1	45.75	45.75	0	14,428	0.00%
2023/11/27	10	46.45	1	45.75	45.75	9	14,494	0.06%
2023/11/24	6	45.78	2	46.15	45.95	4	14,466	0.03%
2023/11/22	1	45.45	1	45.65	45.50	0	14,543	0.00%
2023/11/21	3	46.43	13	46.32	45.90	-10	14,673	-0.07%
2023/11/20	15	46.38	9	46.69	46.25	6	14,830	0.04%
2023/11/17	8	46.33	5	45.94	46.30	3	15,162	0.02%
2023/11/16	7	46.06	0	0.00	46.30	7	15,143	0.05%
2023/11/15	1	46.80	0	0.00	46.05	1	15,082	0.01%
2023/11/14	2	46.60	2	46.30	46.45	0	14,998	0.00%
2023/11/13	11	46.06	8	46.66	45.75	3	14,990	0.02%
2023/11/10	26	46.54	0	0.00	46.50	26	14,982	0.17%
2023/11/09	35	47.78	15	47.78	47.30	20	14,896	0.13%
2023/11/08	48	48.66	111	48.61	49.05	-63	14,720	-0.43%	大賣/
2023/11/07	81	47.11	35	47.36	46.80	46	14,390	0.32%
2023/11/06	21	49.06	17	50.70	48.35	4	14,241	0.03%
2023/11/03	79	49.05	114	49.94	49.55	-35	13,912	-0.25%	大賣/
2023/11/02	13	48.96	5	48.43	49.05	8	13,683	0.06%
2023/11/01	12	47.18	3	48.00	47.10	9	13,598	0.07%
2023/10/31	3	46.60	4	49.23	46.35	-1	13,518	-0.01%
2023/10/30	1	47.25	3	48.22	48.35	-2	13,438	-0.01%
2023/10/27	49	47.35	10	48.10	46.25	39	13,382	0.29%
2023/10/26	33	48.74	11	48.17	48.00	22	13,420	0.16%
2023/10/25	0	0.00	9	48.77	49.40	-9	13,325	-0.07%
2023/10/24	1	47.05	1	47.20	47.60	0	13,130	0.00%
2023/10/23	0	0.00	26	46.33	46.45	-26	13,146	-0.20%
2023/10/20	8	45.15	3	45.30	45.00	5	13,135	0.04%
2023/10/19	9	47.24	4	47.65	46.15	5	13,074	0.04%
2023/10/18	30	48.08	5	48.26	47.45	25	13,062	0.19%
2023/10/17	29	51.40	83	50.90	50.60	-54	12,875	-0.42%
2023/10/16	12	50.99	13	50.28	50.90	-1	12,756	-0.01%
2023/10/13	2	51.15	1	51.20	51.40	1	12,606	0.01%
2023/10/12	184	52.76	194	52.02	52.50	-10	12,552	-0.08%	大買/大賣/
2023/10/11	73	50.89	63	50.99	50.50	10	12,174	0.08%
2023/10/06	59	51.38	109	51.02	50.50	-50	12,164	-0.41%	大賣/
2023/10/05	69	51.65	51.5	52.50	51.40	17.5	12,084	0.14%
2023/10/04	5	48.64	8	48.84	49.40	-3	11,750	-0.03%
2023/10/03	0	0.00	9	48.78	48.40	-9	11,819	-0.08%
2023/10/02	59	48.55	16.5	47.89	48.35	42.6	11,726	0.36%
2023/09/28	2	45.95	1	46.50	46.15	1	11,593	0.01%
2023/09/27	1	45.90	0	0.00	46.00	1	11,725	0.01%
2023/09/26	3	46.48	4.1	46.69	45.70	-1.1	11,947	-0.01%
2023/09/25	4	45.24	8	44.96	45.45	-4	11,981	-0.03%
2023/09/22	5	44.95	0	0.00	44.80	5	11,945	0.04%
2023/09/21	9	44.44	4	44.38	44.15	5	11,863	0.04%
2023/09/20	9	45.76	5	45.64	45.50	4	11,793	0.03%
2023/09/19	28	47.36	1	46.90	47.10	27	11,697	0.23%
2023/09/18	26	47.97	5	48.37	48.15	21	11,557	0.18%
2023/09/15	92	49.88	28	49.28	47.90	64	11,441	0.56%
2023/09/14	91	50.63	91	51.68	53.20	0	10,444	0.00%
2023/09/13	0	0.00	11	48.21	48.45	-11	9,008	-0.12%
2023/09/12	2	44.05	3	44.13	44.05	-1	8,883	-0.01%
2023/09/11	14	46.20	81	45.08	44.35	-67	8,963	-0.75%
2023/09/08	74	49.07	47	46.98	47.00	27	8,913	0.30%
2023/09/07	46	48.43	42	48.60	48.85	4	8,574	0.05%
2023/09/06	0	0.00	1	46.10	46.05	-1	8,133	-0.01%
2023/09/05	2	44.03	10	45.22	46.10	-8	8,182	-0.10%
2023/09/04	5	41.50	0	0.00	42.65	5	8,070	0.06%
2023/09/01	1	41.20	0	0.00	41.25	1	8,319	0.01%
2023/08/31	2	41.50	0	0.00	41.30	2	8,506	0.02%
2023/08/29	3	42.30	1	42.15	42.50	2	9,090	0.02%
2023/08/28	1	43.60	0	0.00	43.15	1	9,282	0.01%
2023/08/25	6	46.03	4.5	45.98	44.20	1.5	9,257	0.02%
2023/08/24	47	49.07	57.5	48.42	48.75	-10.5	9,098	-0.12%
2023/08/23	16	48.66	3	48.75	48.40	13	8,930	0.15%
2023/08/22	5	46.61	0	0.00	46.60	5	8,575	0.06%
2023/08/21	4	46.93	0	0.00	46.65	4	8,570	0.05%
2023/08/18	1	47.95	27	47.46	47.25	-26	8,572	-0.30%
2023/08/17	5	46.80	0	0.00	47.95	5	8,534	0.06%
2023/08/16	1	46.95	8	47.49	46.80	-7	8,496	-0.08%
2023/08/15	1	46.20	1	46.50	46.45	0	8,369	0.00%
2023/08/14	3	44.43	3	45.18	45.00	0	8,299	0.00%
2023/08/11	131	45.49	136	45.12	44.35	-5	8,253	-0.06%	大買/大賣/
2023/08/10	38	43.60	1	43.65	43.25	37	8,202	0.45%
2023/08/09	12	44.65	0	0.00	44.45	12	8,182	0.15%
2023/08/08	5	44.89	0	0.00	44.80	5	8,170	0.06%
2023/08/07	14	45.79	18	46.10	45.90	-4	8,135	-0.05%
2023/08/02	2	43.53	0	0.00	43.30	2	8,081	0.02%
2023/08/01	27	45.80	22	45.15	45.05	5	8,016	0.06%
2023/07/31	2	46.35	14	47.03	46.30	-12	7,996	-0.15%
2023/07/28	11	44.66	4	45.00	44.90	7	7,866	0.09%
2023/07/26	17	44.09	0	0.00	44.35	17	7,847	0.22%
2023/07/25	29	46.61	20	46.10	45.00	9	7,784	0.12%
2023/07/24	6	46.73	0	0.00	46.70	6	7,761	0.08%
2023/07/21	2	46.18	2	47.98	48.40	0	7,749	0.00%
2023/07/20	0	0.00	1	47.45	47.30	-1	7,677	-0.01%
2023/07/19	3	46.67	0	0.00	46.75	3	7,650	0.04%
2023/07/18	3	46.98	35	46.95	46.75	-32	7,647	-0.42%
2023/07/17	24	49.34	84	48.86	48.00	-60	7,571	-0.79%
2023/07/14	10	49.36	0	0.00	48.95	10	7,477	0.13%
2023/07/13	49	50.03	3.1	49.69	49.55	45.9	7,511	0.61%
2023/07/12	105	50.32	12	51.06	50.60	93	7,493	1.24%	大買/
2023/07/11	3	50.40	30	49.38	49.95	-27	6,926	-0.39%
2023/07/10	31	47.58	37	47.66	46.80	-6	6,432	-0.09%
2023/07/07	0	0.00	1	46.00	45.70	-1	6,192	-0.02%
2023/07/06	1	46.20	7	46.39	46.40	-6	6,143	-0.10%
2023/07/05	28	46.14	42	46.47	45.25	-14	6,025	-0.23%
2023/07/04	17	45.63	11	47.75	45.00	6	5,901	0.10%
2023/07/03	30	45.70	31	46.29	48.00	-1	5,685	-0.02%
2023/06/28	0	0.00	8	43.61	42.85	-8	5,512	-0.15%
2023/06/27	22	43.47	10	43.92	43.00	12	5,512	0.22%
2023/06/26	3	44.17	23	44.49	44.20	-20	5,536	-0.36%
2023/06/21	26	45.10	16	45.46	44.60	10	5,589	0.18%
2023/06/20	1	45.20	2	45.38	44.80	-1	5,565	-0.02%
2023/06/19	1	44.80	1	44.40	45.30	0	5,572	0.00%
2023/06/15	1	45.00	0	0.00	44.75	1	5,546	0.02%
2023/06/08	0	0.00	1	42.65	42.05	-1	5,471	-0.02%
2023/06/07	5	41.71	6	41.64	42.15	-1	5,451	-0.02%
2023/06/06	1	39.75	1	39.80	40.45	0	5,737	0.00%
2023/06/05	2	39.43	18.1	39.87	39.55	-16.1	5,784	-0.28%
2023/06/02	0	0.00	100	36.75	37.00	-100	5,625	-1.78%
2023/06/01	107.1	33.50	3	33.38	33.65	104.1	5,633	1.85%	大買/鉅額交易
2023/05/31	3	30.92	0	0.00	30.60	3	5,317	0.06%
2023/05/26	0	0.00	1	29.60	29.75	-1	5,183	-0.02%
2023/05/19	0	0.00	24	28.05	28.00	-24	5,124	-0.47%
2023/05/16	0	0.00	1	28.15	27.65	-1	5,386	-0.02%
2023/05/05	1	28.00	0	0.00	27.95	1	5,428	0.02%
2023/05/03	1	29.15	0	0.00	28.80	1	5,462	0.02%
2023/04/28	20	29.43	1	29.80	29.45	19	5,453	0.35%
2023/04/27	5	27.72	14	29.17	29.10	-9	5,410	-0.17%
2023/04/25	0	0.00	5	29.45	28.35	-5	5,324	-0.09%
2023/04/24	0	0.00	4	29.15	28.85	-4	5,304	-0.08%
2023/04/21	0	0.00	2	29.33	28.65	-2	5,301	-0.04%
2023/04/19	0	0.00	30	30.01	29.95	-30	5,285	-0.57%
2023/04/18	6	30.45	7	30.07	30.45	-1	5,220	-0.02%
2023/04/17	28	30.41	0	0.00	31.25	28	5,069	0.55%
2023/04/13	3	29.35	3	28.35	28.10	0	4,808	0.00%
2023/04/12	0	0.00	1	29.40	29.35	-1	4,745	-0.02%
2023/04/11	1	28.80	1	29.05	29.10	0	4,695	0.00%
2023/04/10	1	28.65	0	0.00	28.50	1	4,675	0.02%
2023/04/06	0	0.00	1	28.50	29.05	-1	4,650	-0.02%
2023/03/31	25	28.41	17	28.29	28.35	8	4,604	0.17%
2023/03/30	0	0.00	0	28.32	28.30	0	4,605	0.00%
2023/03/29	0	28.05	2	28.20	27.80	-2	4,613	-0.04%
2023/03/28	1	27.45	0	0.00	27.65	1	4,640	0.02%
2023/03/27	3	29.33	4	29.08	27.70	-1	4,648	-0.02%
2023/03/24	0	0.00	27	29.01	28.90	-27	4,615	-0.59%
2023/03/23	5	29.05	5	29.12	29.05	0	4,729	0.00%
2023/03/22	20	28.50	1	28.45	28.75	19	4,862	0.39%
2023/03/21	0	0.00	1	28.55	28.05	-1	4,762	-0.02%
2023/03/20	1	28.40	2	28.10	28.20	-1	4,747	-0.02%
2023/03/17	2	27.85	2	28.15	27.90	0	4,774	0.00%
2023/03/16	3	27.92	28	28.15	28.05	-25	4,795	-0.52%
2023/03/15	3	28.18	3	28.65	27.90	0	4,880	0.00%
2023/03/14	3	27.53	8	27.83	28.10	-5	4,904	-0.10%
2023/03/13	0	0.00	1	26.70	26.90	-1	5,145	-0.02%
2023/03/10	20	27.16	16	27.29	27.30	4	5,340	0.07%
2023/03/09	16	28.96	6	29.20	28.10	10	5,263	0.19%
2023/03/08	24	26.58	19	26.98	28.40	5	4,756	0.11%
2023/03/07	59	26.56	27	26.64	25.85	32	4,656	0.69%
2023/03/06	3	25.28	11	25.18	25.75	-8	4,875	-0.16%
2023/02/24	2	23.48	0	0.00	23.45	2	4,928	0.04%
2023/02/23	0	0.00	3	23.95	23.95	-3	4,968	-0.06%
2023/02/22	3	23.42	1	23.55	23.60	2	4,998	0.04%
2023/02/21	2	23.83	0	0.00	23.85	2	4,995	0.04%
2023/02/20	0	0.00	1	24.35	24.30	-1	4,979	-0.02%
2023/02/16	2	23.45	0	0.00	23.50	2	4,936	0.04%
2023/02/15	2	23.93	1	23.75	23.55	1	4,930	0.02%
2023/02/14	0	0.00	6	23.51	24.10	-6	4,843	-0.12%
2023/02/13	1	22.45	0	0.00	22.40	1	4,740	0.02%
2023/02/10	1	22.75	0	0.00	22.60	1	4,739	0.02%
2023/02/08	10	23.43	0	0.00	23.30	10	4,711	0.21%
2023/02/03	0	0.00	1	24.00	23.70	-1	4,662	-0.02%
2023/02/02	1	23.60	2	23.80	23.75	-1	4,629	-0.02%
2023/02/01	1	22.95	0	0.00	23.20	1	4,576	0.02%
2023/01/30	1	21.70	1	22.05	22.05	0	4,495	0.00%
2023/01/12	0	0.00	5	22.10	21.85	-5	4,489	-0.11%
2023/01/10	5	23.15	0	0.00	23.15	5	4,452	0.11%
2023/01/09	0	0.00	1	23.00	23.15	-1	4,439	-0.02%
2023/01/05	1	22.50	1	22.45	22.25	0	4,403	0.00%
2023/01/04	0	0.00	1	22.40	22.30	-1	4,389	-0.02%
2023/01/03	0	0.00	1	21.80	22.10	-1	4,385	-0.02%
2022/12/30	1	21.70	0	0.00	21.70	1	4,373	0.02%
2022/12/27	1	22.65	1	22.35	22.35	0	4,356	0.00%
2022/12/22	1	21.80	2	21.95	21.60	-1	4,332	-0.02%
2022/12/20	1	22.30	0	0.00	21.45	1	4,334	0.02%
2022/12/19	0	0.00	1	22.80	22.45	-1	4,302	-0.02%
2022/12/14	2	23.88	6	24.05	24.40	-4	4,023	-0.10%
2022/12/13	1	22.50	0	0.00	22.20	1	3,794	0.03%
2022/12/12	0	0.00	1	22.80	22.25	-1	3,771	-0.03%
2022/12/09	4	23.92	24	23.32	23.25	-20	3,713	-0.54%
2022/12/08	6	23.68	4	23.90	23.70	2	3,641	0.05%
2022/12/07	1	23.90	8	23.90	23.45	-7	3,550	-0.20%
2022/12/06	2	26.15	8	26.00	25.55	-6	3,347	-0.18%
2022/12/05	20	25.56	39	25.75	25.80	-19	3,106	-0.61%
2022/12/02	6	23.92	1	23.65	24.10	5	2,790	0.18%
2022/12/01	0	0.00	24	22.53	22.35	-24	2,547	-0.94%
2022/11/30	13	22.21	4	22.29	22.35	9	2,519	0.36%
2022/11/29	1	22.30	8	22.28	22.65	-7	2,491	-0.28%
2022/11/28	52	22.49	1	22.40	22.85	51	2,309	2.21%
2022/11/25	4	20.85	5	20.97	21.05	-1	1,729	-0.06%
2022/11/24	3	19.25	7	19.26	19.15	-4	1,585	-0.25%
2022/11/23	5	18.69	1	18.90	18.30	4	1,498	0.27%
2022/11/18	1	19.40	1	19.10	19.90	0	1,412	0.00%
2022/11/17	3	19.43	9	19.32	19.25	-6	1,372	-0.44%
2022/11/11	0	0.00	40	18.66	18.20	-40	1,342	-2.98%
2022/11/10	24	18.96	0	0.00	18.35	24	1,327	1.81%
2022/11/09	1	18.05	1	18.00	18.60	0	1,307	0.00%
2022/11/08	0	0.00	10	17.90	17.60	-10	1,353	-0.74%
2022/11/07	10	18.17	0	0.00	18.05	10	1,428	0.70%
2022/11/02	7	17.20	0	0.00	17.70	7	1,432	0.49%
2022/11/01	14	17.10	0	0.00	17.20	14	1,430	0.98%
2022/10/24	21	16.95	1	17.20	16.95	20	1,498	1.33%
2022/10/19	11	17.02	1	17.40	17.00	10	1,479	0.68%
2022/10/11	10	18.00	0	0.00	17.95	10	1,441	0.69%
2022/10/07	0	0.00	1	19.35	19.30	-1	1,438	-0.07%
2022/09/26	3	19.25	0	0.00	18.85	3	1,475	0.20%
2022/09/23	2	20.55	0	0.00	20.35	2	1,501	0.13%
2022/09/21	1	21.00	2	21.00	20.75	-1	1,496	-0.07%
2022/09/20	1	21.15	0	0.00	21.15	1	1,490	0.07%
2022/09/15	0	0.00	3	22.15	22.20	-3	1,510	-0.20%
2022/09/14	1	21.95	0	0.00	22.45	1	1,524	0.07%
2022/09/12	0	0.00	2	22.40	22.50	-2	1,566	-0.13%
2022/09/08	5	21.84	5	22.24	21.70	0	1,564	0.00%
2022/09/07	1	21.70	0	0.00	21.00	1	1,518	0.07%
2022/09/06	24	22.41	5	22.54	22.00	19	1,492	1.27%
2022/09/05	1	22.30	0	0.00	21.95	1	1,447	0.07%
2022/08/31	1	24.50	0	0.00	24.80	1	1,379	0.07%
2022/08/25	0	0.00	7	25.60	25.50	-7	1,352	-0.52%
2022/08/23	0	0.00	4	25.60	25.40	-4	1,359	-0.29%
2022/08/17	1	26.55	2	26.70	26.55	-1	1,402	-0.07%
2022/08/15	2	27.13	1	27.10	27.10	1	1,460	0.07%
2022/08/12	2	26.35	2	26.10	25.95	0	1,390	0.00%
2022/08/11	1	25.45	5	25.30	25.25	-4	1,317	-0.30%
2022/08/09	1	24.90	0	0.00	25.05	1	1,330	0.08%
2022/08/08	1	25.00	0	0.00	24.90	1	1,343	0.07%
2022/08/05	1	25.60	0	0.00	25.40	1	1,353	0.07%
2022/08/04	2	24.80	0	0.00	24.90	2	1,357	0.15%
2022/08/03	5	25.60	0	0.00	25.15	5	1,354	0.37%
2022/08/01	0	0.00	1	26.50	26.30	-1	1,382	-0.07%
2022/07/28	3	27.05	2	27.30	26.85	1	1,391	0.07%
2022/07/26	1	27.00	0	0.00	26.90	1	1,398	0.07%
2022/07/25	1	27.85	0	0.00	27.80	1	1,405	0.07%
2022/07/22	12	28.43	0	0.00	28.20	12	1,428	0.84%
2022/07/21	0	0.00	9	28.15	28.70	-9	1,471	-0.61%
2022/07/20	1	28.10	2	28.00	27.85	-1	1,476	-0.07%
2022/07/14	0	26.35	0	0.00	26.55	0	1,550	0.00%
2022/07/13	0	0.00	5	25.80	25.55	-5	1,550	-0.32%
2022/07/08	2	26.68	2	26.05	26.10	0	1,546	0.00%
2022/07/05	0	0.00	2	26.40	26.75	-2	1,585	-0.13%
2022/07/01	8	27.64	0	0.00	25.30	8	1,579	0.51%
2022/06/30	5	28.15	0	0.00	28.00	5	1,543	0.32%
2022/06/27	3	31.35	0	0.00	31.40	3	1,622	0.18%
2022/06/24	0	0.00	1	30.10	30.10	-1	1,719	-0.06%
2022/06/22	10	30.00	0	0.00	29.80	10	1,948	0.51%
2022/06/21	1	30.60	1	31.15	31.55	0	1,961	0.00%
2022/06/10	3	37.12	0	0.00	37.05	3	2,023	0.15%
2022/06/08	0	0.00	1	37.95	37.75	-1	2,067	-0.05%
2022/06/06	0	0.00	2	37.68	37.55	-2	2,118	-0.09%
2022/05/30	3	38.70	0	0.00	38.60	3	2,208	0.14%
2022/05/26	3	37.63	0	0.00	37.45	3	2,213	0.14%
2022/05/25	0	0.00	1	38.60	38.00	-1	2,221	-0.05%
2022/05/24	7	38.76	5	38.08	37.70	2	2,219	0.09%
2022/05/20	1	37.00	1	36.95	36.80	0	2,182	0.00%
2022/05/10	5	35.30	0	0.00	35.75	5	2,275	0.22%
2022/05/09	2	35.55	1	36.40	34.85	1	2,276	0.04%
2022/05/06	1	36.85	1	37.20	37.55	0	2,277	0.00%
2022/04/28	5	37.51	1	37.10	37.05	4	2,339	0.17%
2022/04/26	1	39.10	0	0.00	39.50	1	2,317	0.04%
2022/04/25	5	39.55	0	0.00	39.45	5	2,413	0.21%
2022/04/20	2	42.20	0	0.00	42.10	2	2,427	0.08%
2022/04/14	1	43.00	0	0.00	43.10	1	2,561	0.04%
2022/04/13	2	42.15	2	42.90	42.90	0	2,603	0.00%
2022/04/08	1	44.75	0	0.00	44.75	1	2,665	0.04%
2022/04/07	1	44.55	0	0.00	44.20	1	2,673	0.04%
2022/04/06	0	0.00	1	46.70	46.25	-1	2,677	-0.04%
2022/04/01	1	45.80	1	45.95	46.20	0	2,681	0.00%
2022/03/31	1	47.80	1	47.20	47.00	0	2,665	0.00%
2022/03/30	0	0.00	1.2	48.00	48.00	-1.2	2,660	-0.04%
2022/03/28	1	49.00	0	0.00	49.65	1	2,631	0.04%
2022/03/25	0	0.00	0	48.95	49.00	0	2,538	0.00%
2022/03/23	0	0.00	4	46.10	46.00	-4	2,424	-0.16%
2022/03/14	4	41.26	0	0.00	41.25	4	2,643	0.15%
2022/02/22	0	0.00	3	46.90	46.05	-3	4,607	-0.07%
2022/02/21	3	48.18	0	0.00	47.90	3	4,868	0.06%
2022/02/17	0	0.00	5	47.55	47.95	-5	5,476	-0.09%
2022/02/14	0	0.00	2	46.25	46.50	-2	6,516	-0.03%
2022/02/10	0	0.00	1	47.60	47.75	-1	6,893	-0.01%
2022/02/09	0	0.00	5	46.89	47.15	-5	7,135	-0.07%
2022/02/08	1	46.55	0	0.00	47.00	1	7,423	0.01%
2022/02/07	5	44.80	0	0.00	44.80	5	7,897	0.06%
2022/01/26	0	0.00	5	43.05	42.95	-5	8,912	-0.06%
2022/01/25	5	44.05	0	0.00	43.35	5	10,497	0.05%
2022/01/24	0	0.00	1	43.25	43.65	-1	11,406	-0.01%
2022/01/21	1	44.95	0	0.00	44.55	1	11,828	0.01%
2022/01/19	7	46.14	0	0.00	45.90	7	12,400	0.06%
2022/01/18	9	47.82	13	47.56	46.85	-4	13,387	-0.03%
2022/01/17	0	0.00	29	45.00	45.85	-29	13,782	-0.21%
2022/01/14	5	44.60	0	0.00	44.65	5	13,868	0.04%
2022/01/10	0	0.00	5	47.25	47.35	-5	14,508	-0.03%
2022/01/04	5	50.40	2	50.60	50.30	3	14,886	0.02%
2022/01/03	11	51.10	0	0.00	50.70	11	15,083	0.07%
2021/12/28	7	51.26	0	0.00	50.90	7	16,526	0.04%
2021/12/27	3	52.00	13	51.65	51.50	-10	17,043	-0.06%
2021/12/24	0	0.00	20	52.10	52.10	-20	17,408	-0.11%
2021/12/23	3	53.80	3	52.80	52.40	0	17,893	0.00%
2021/12/22	4	52.68	0	0.00	52.10	4	18,630	0.02%
2021/12/21	0	0.00	1	51.20	51.50	-1	19,193	-0.01%
2021/12/20	1	50.40	1	50.90	51.00	0	19,724	0.00%
2021/12/17	0	0.00	1	51.20	50.90	-1	21,168	0.00%
2021/12/16	4	52.18	2	52.20	52.70	2	21,903	0.01%
2021/12/14	10	50.20	1	50.30	50.10	9	22,782	0.04%
2021/12/13	3	52.20	0	0.00	51.70	3	22,811	0.01%
2021/12/10	0	0.00	1	52.00	51.30	-1	22,949	0.00%
2021/12/09	2	52.20	0	0.00	52.00	2	23,079	0.01%
2021/12/08	0	0.00	3	53.53	53.40	-3	23,133	-0.01%
2021/12/07	2	52.90	6	52.83	52.50	-4	23,252	-0.02%
2021/12/06	5	53.00	5	53.10	53.10	0	23,364	0.00%
2021/12/03	3	53.83	0	0.00	53.50	3	23,465	0.01%
2021/12/02	1	54.10	0	0.00	53.60	1	23,706	0.00%
2021/12/01	0	0.00	1	54.40	55.10	-1	23,928	0.00%
2021/11/30	1	54.80	0	0.00	55.30	1	24,175	0.00%
2021/11/29	0	0.00	3	51.93	53.60	-3	24,657	-0.01%
2021/11/26	2	54.00	29	53.65	53.80	-27	24,870	-0.11%
2021/11/25	3	56.63	0	0.00	56.20	3	24,760	0.01%
2021/11/24	5	55.80	5	56.70	56.80	0	24,759	0.00%
2021/11/23	39	57.95	10	56.49	56.40	29	24,817	0.12%
2021/11/22	31	60.86	22	59.95	59.60	9	24,868	0.04%
2021/11/19	12	60.89	22	61.58	60.20	-10	24,827	-0.04%
2021/11/18	6	59.98	9	60.16	59.30	-3	24,589	-0.01%
2021/11/17	0	0.00	1	59.80	58.60	-1	24,578	0.00%
2021/11/16	25	59.12	5	58.72	58.80	20	24,588	0.08%
2021/11/15	25	61.43	8	61.49	61.80	17	24,414	0.07%
2021/11/12	7	60.36	20	60.55	60.80	-13	24,365	-0.05%
2021/11/11	10	59.14	1	58.00	58.00	9	24,273	0.04%
2021/11/10	3	58.20	2	58.40	58.40	1	24,343	0.00%
2021/11/09	6	57.05	15	57.47	57.50	-9	24,389	-0.04%
2021/11/08	14	56.31	14	56.26	55.70	0	24,335	0.00%
2021/11/05	11	58.35	7	57.47	57.80	4	24,396	0.02%
2021/11/04	17	60.29	26	60.35	58.70	-9	24,348	-0.04%
2021/11/03	30	60.22	9	62.52	58.20	21	24,148	0.09%
2021/11/02	74	64.06	51	62.85	62.50	23	23,675	0.10%
2021/11/01	13.1	60.26	23	61.30	61.40	-9.9	22,901	-0.04%
2021/10/29	16	59.00	40	59.07	58.70	-24	22,156	-0.11%
2021/10/28	23	59.24	12	59.87	58.70	11	21,910	0.05%
2021/10/27	4	58.50	6	59.08	59.70	-2	21,861	-0.01%
2021/10/26	11	59.17	13	60.00	58.10	-2	21,882	-0.01%
2021/10/25	11	56.11	18	56.76	57.40	-7	21,025	-0.03%
2021/10/22	1	52.80	1	53.20	53.40	0	20,911	0.00%
2021/10/21	11	54.09	9	53.93	53.60	2	21,020	0.01%
2021/10/20	4	53.33	11	53.93	54.50	-7	20,992	-0.03%
2021/10/19	2	51.20	6	52.10	51.90	-4	20,855	-0.02%
2021/10/18	4	50.58	12	51.11	51.10	-8	20,912	-0.04%
2021/10/15	10	51.37	9	51.02	50.30	1	20,953	0.00%
2021/10/14	17	50.04	9	49.97	50.10	8	21,068	0.04%
2021/10/13	23	50.70	27	49.80	49.45	-4	21,130	-0.02%
2021/10/12	12	51.80	12	51.30	51.10	0	21,083	0.00%
2021/10/08	39	54.21	5	53.22	52.80	34	21,045	0.16%
2021/10/07	22	53.64	5	53.90	53.50	17	20,967	0.08%
2021/10/06	15	52.61	15	54.22	52.60	0	20,756	0.00%
2021/10/05	69	50.12	49	51.56	53.60	20	20,332	0.10%
2021/10/04	19	52.25	5	50.20	50.30	14	20,086	0.07%
2021/10/01	14	55.59	23	55.87	55.70	-9	20,659	-0.04%
2021/09/30	3	56.30	15	57.50	58.20	-12	21,402	-0.06%
2021/09/29	29	57.31	16	57.61	55.20	13	21,860	0.06%
2021/09/28	14	61.56	44	61.84	61.30	-30	21,226	-0.14%
2021/09/27	9	62.52	7	63.06	62.50	2	21,293	0.01%
2021/09/24	141	63.27	15	62.96	62.30	126	21,791	0.58%	大買/鉅額交易
2021/09/23	19	57.79	24.1	58.58	59.90	-5.1	20,982	-0.02%
2021/09/22	5	54.40	9	55.06	54.60	-4	20,452	-0.02%
2021/09/17	5	53.84	6	54.22	55.40	-1	20,469	0.00%
2021/09/16	1	50.70	1	51.50	51.60	0	20,761	0.00%
2021/09/15	3	51.37	1	50.90	50.60	2	21,059	0.01%
2021/09/14	1	52.30	3.1	53.19	52.60	-2.1	20,981	-0.01%
2021/09/13	1	52.40	1	52.90	51.80	0	20,854	0.00%
2021/09/10	3	51.93	10	52.27	53.40	-7	20,861	-0.03%
2021/09/09	0	0.00	7	50.09	52.00	-7	20,816	-0.03%
2021/09/08	4.1	48.68	1	49.05	48.30	3.1	20,961	0.01%
2021/09/07	14	49.11	4	50.09	50.00	10	21,190	0.05%
2021/09/06	2	54.50	3	55.47	53.50	-1	20,995	0.00%
2021/09/03	4	53.68	5	54.02	54.50	-1	20,735	0.00%
2021/09/02	4	54.50	19	54.53	54.70	-15	20,507	-0.07%
2021/09/01	6	52.73	5	52.42	53.00	1	20,116	0.00%
2021/08/31	1	49.75	0	0.00	49.90	1	20,067	0.00%
2021/08/30	1	51.30	0	0.00	50.80	1	20,205	0.00%
2021/08/27	0	0.00	2	50.70	50.20	-2	20,149	-0.01%
2021/08/26	6	51.73	35	52.40	51.60	-29	20,011	-0.14%
2021/08/25	3	49.77	10	50.79	49.75	-7	19,622	-0.04%
2021/08/24	7	49.71	27	50.70	49.25	-20	19,477	-0.10%
2021/08/23	2	47.90	48	48.66	48.90	-46	19,178	-0.24%
2021/08/20	2	47.40	4	46.70	46.30	-2	19,008	-0.01%
2021/08/19	12	46.71	1	48.75	46.25	11	18,794	0.06%
2021/08/18	10	46.29	15	46.94	47.30	-5	18,633	-0.03%
2021/08/17	13	45.23	5	50.10	45.00	8	18,289	0.04%
2021/08/16	4	47.43	4	47.83	50.00	0	18,011	0.00%
2021/08/13	27	50.63	2	49.90	49.50	25	17,770	0.14%
2021/08/12	3	52.60	2	53.60	52.00	1	17,591	0.01%
2021/08/11	40	53.56	18	55.22	52.90	22	17,448	0.13%
2021/08/10	29	57.14	30	56.67	55.20	-1	17,179	-0.01%
2021/08/09	18	60.97	1	60.10	59.40	17	17,027	0.10%
2021/08/06	23	64.18	14	62.63	62.50	9	16,781	0.05%
2021/08/05	20	64.55	53	64.33	65.60	-33	16,313	-0.20%
2021/08/04	28	59.29	5	60.48	59.70	23	15,609	0.15%
2021/08/03	10	60.12	8	59.80	59.80	2	15,524	0.01%
2021/08/02	19	56.63	9	58.13	58.50	10	15,398	0.06%
2021/07/30	4	57.38	20	58.34	56.40	-16	15,263	-0.10%
2021/07/29	4	56.05	0	0.00	55.60	4	14,977	0.03%
2021/07/28	45	52.82	7	56.49	56.60	38	14,856	0.26%
2021/07/27	0	0.00	2	57.50	55.50	-2	14,571	-0.01%
2021/07/23	3	63.03	0	0.00	62.60	3	14,302	0.02%
2021/07/22	2	64.30	2	62.05	64.50	0	14,282	0.00%
2021/07/20	2	62.30	2	61.10	61.40	0	14,092	0.00%
2021/07/19	2	58.30	2	58.70	59.20	0	13,972	0.00%
2021/07/15	0	0.00	1	52.70	51.80	-1	13,998	-0.01%
2021/07/13	2	50.00	5	52.72	50.00	-3	14,137	-0.02%
2021/07/12	5	53.36	4	52.50	53.30	1	14,242	0.01%
2021/07/09	1	51.90	3	52.33	51.60	-2	14,258	-0.01%
2021/07/08	13	51.20	7	52.09	53.00	6	14,281	0.04%
2021/07/07	15	52.05	15	52.06	53.00	0	13,412	0.00%
2021/07/06	18	48.51	23	48.68	48.25	-5	12,694	-0.04%
2021/07/02	10	43.11	3.2	42.54	43.70	6.8	12,037	0.06%
2021/07/01	43	42.66	51	40.51	39.75	-8	11,642	-0.07%
2021/06/30	1	38.45	1	40.20	40.30	0	10,936	0.00%
2021/06/29	0	0.00	6	37.02	36.65	-6	10,814	-0.06%
2021/06/28	18	35.98	14	36.36	36.95	4	11,120	0.04%
2021/06/25	20	36.76	26	36.63	35.35	-6	11,036	-0.05%
2021/06/24	10	34.12	8	33.44	34.70	2	10,360	0.02%
2021/06/23	1	31.40	0	0.00	32.20	1	10,318	0.01%
2021/06/22	0	0.00	7	31.97	31.40	-7	11,350	-0.06%
2021/06/21	3	32.38	2	33.00	31.90	1	11,698	0.01%
2021/06/18	1	32.30	0	0.00	32.50	1	11,948	0.01%
2021/06/17	44	32.76	42	32.96	33.05	2	12,088	0.02%
2021/06/16	0	0.00	2	32.55	32.95	-2	12,030	-0.02%
2021/06/15	0	0.00	3	29.93	31.00	-3	11,905	-0.03%
2021/06/11	1	29.00	0	0.00	29.15	1	12,219	0.01%
2021/06/10	4	29.38	5	29.86	29.30	-1	13,563	-0.01%
2021/06/09	8	30.11	0	0.00	29.95	8	14,443	0.06%
2021/06/08	22	31.18	32	30.54	30.50	-10	15,627	-0.06%
2021/06/07	10	29.40	2	31.33	31.45	8	16,500	0.05%
2021/06/04	1	28.55	0	0.00	28.60	1	16,790	0.01%
2021/06/01	0	0.00	11	30.00	30.00	-11	16,797	-0.07%
2021/05/31	10	29.33	0	0.00	29.05	10	16,755	0.06%
2021/05/24	0	0.00	20	28.15	28.55	-20	17,164	-0.12%
2021/05/21	0	0.00	31	27.39	27.30	-31	17,607	-0.18%
2021/05/20	1	26.15	1	26.60	25.90	0	18,013	0.00%
2021/05/19	0	0.00	52	27.11	27.60	-52	18,108	-0.29%
2021/05/18	0	0.00	5	25.69	26.55	-5	18,172	-0.03%
2021/05/17	0	0.00	2	24.18	24.40	-2	18,327	-0.01%
2021/05/14	1	26.05	1	27.60	25.55	0	18,338	0.00%
2021/05/13	2	26.45	0	0.00	26.05	2	18,517	0.01%
2021/05/11	1	28.60	0	0.00	28.40	1	18,444	0.01%
2021/05/10	14	31.05	2	31.45	30.55	12	18,393	0.07%
2021/05/06	3	30.50	7	31.15	31.80	-4	18,274	-0.02%
2021/05/05	3	30.00	0	29.85	29.95	3	18,215	0.02%
2021/05/04	0	0.00	11	29.11	29.85	-11	18,212	-0.06%
2021/05/03	0	0.00	2	32.40	31.55	-2	18,145	-0.01%
2021/04/28	2	34.10	10	34.65	34.90	-8	18,061	-0.04%
2021/04/26	0	0.00	5	33.16	33.75	-5	18,016	-0.03%
2021/04/23	3	32.65	2	33.10	32.60	1	18,007	0.01%
2021/04/22	3	33.12	13	33.05	31.40	-10	18,034	-0.06%
2021/04/21	16	34.29	12	33.58	33.75	4	17,875	0.02%
2021/04/20	0	0.00	8	34.27	34.55	-8	17,801	-0.04%
2021/04/19	6	35.72	5	35.41	35.10	1	17,680	0.01%
2021/04/16	9	36.03	14	36.53	36.50	-5	17,648	-0.03%
2021/04/15	0	0.00	2	36.00	35.95	-2	18,360	-0.01%
2021/04/14	10	35.87	13	35.51	35.00	-3	18,236	-0.02%
2021/04/13	11	37.61	11	37.31	37.55	0	18,071	0.00%
2021/04/12	6	36.51	18	37.20	37.85	-12	17,918	-0.07%
2021/04/09	3	35.68	2	35.85	35.55	1	17,788	0.01%
2021/04/08	2	34.23	4	34.25	34.25	-2	17,546	-0.01%
2021/04/07	22	34.88	102	34.51	34.15	-80	17,445	-0.46%	大賣/
2021/04/06	390	33.84	306	33.88	34.00	84	17,242	0.49%	大買/大賣/
2021/04/01	11	33.44	104	31.86	31.85	-93	16,969	-0.55%	大賣/
2021/03/31	110	32.09	16	31.40	32.35	94	16,570	0.57%	大買/
2021/03/30	15	29.81	11	30.15	29.60	4	16,070	0.02%
2021/03/29	7	28.80	6	29.29	28.70	1	15,844	0.01%
2021/03/26	8	28.75	6	28.48	28.50	2	15,839	0.01%
2021/03/25	34	28.96	21.6	28.97	28.70	12.4	15,675	0.08%
2021/03/24	2	28.90	12	28.03	28.30	-10	15,005	-0.07%
2021/03/23	6	27.63	20	27.90	27.95	-14	14,736	-0.10%
2021/03/22	5	27.81	0	0.00	27.40	5	14,446	0.03%
2021/03/19	18	27.49	21	27.51	27.45	-3	14,303	-0.02%
2021/03/18	32	27.73	38	27.29	27.50	-6	14,235	-0.04%
2021/03/17	18	27.45	27	27.50	27.05	-9	14,060	-0.06%
2021/03/16	56	27.67	19.2	27.71	27.55	36.8	13,801	0.27%
2021/03/15	24	27.12	25	26.90	27.70	-1	12,662	-0.01%
2021/03/12	49	24.57	68	24.93	25.20	-19	11,851	-0.16%
2021/03/11	56	23.18	59	23.37	24.35	-3	10,732	-0.03%
2021/03/10	24	21.94	16	21.95	22.15	8	9,881	0.08%
2021/03/09	0	0.00	10	20.02	20.15	-10	9,815	-0.10%
2021/03/08	15	20.33	1	20.30	20.10	14	9,993	0.14%
2021/03/04	13	20.40	8	20.20	20.10	5	10,780	0.05%
2021/03/03	15	20.94	4	20.65	20.70	11	11,550	0.10%
2021/03/02	16	20.74	7	20.84	21.00	9	11,900	0.08%
2021/02/26	13	21.20	1	21.45	21.20	12	11,992	0.10%
2021/02/25	5	20.93	2	20.90	20.60	3	12,073	0.02%
2021/02/23	16.2	21.87	206	22.40	22.20	-189.8	12,424	-1.53%	大賣/鉅額交易
2021/02/22	205	22.22	13	21.65	22.40	192	12,486	1.54%	大買/鉅額交易
2021/02/19	0	0.00	7	20.23	20.40	-7	13,313	-0.05%
2021/02/18	50	20.00	55	19.93	20.00	-5	13,953	-0.04%
2021/02/04	2	19.20	26	18.95	19.35	-24	13,918	-0.17%
2021/02/03	67	18.66	75	18.27	18.25	-8	13,710	-0.06%
2021/02/02	0	0.00	3	17.70	17.65	-3	13,646	-0.02%
2021/02/01	0	0.00	15	16.85	17.50	-15	13,662	-0.11%
2021/01/28	5	17.65	0	0.00	17.65	5	13,925	0.04%
2021/01/27	0	0.00	10	17.73	17.75	-10	14,091	-0.07%
2021/01/26	0	0.00	10	17.55	17.60	-10	14,321	-0.07%
2021/01/22	0	17.60	0	0.00	17.70	0	14,326	0.00%
2021/01/19	25	18.43	7	18.20	18.20	18	14,335	0.13%
2021/01/18	2	17.80	2	17.70	17.70	0	14,304	0.00%
2021/01/15	2	18.50	2	18.15	18.35	0	14,286	0.00%
2021/01/14	2	18.75	0	0.00	18.80	2	14,191	0.01%
2021/01/13	10	18.80	0	0.00	18.90	10	14,323	0.07%
2021/01/12	7	19.07	115	19.63	18.95	-108	14,686	-0.74%	大賣/鉅額交易
2021/01/11	106	19.97	22	19.76	19.95	84	14,627	0.57%	大買/
2021/01/08	530	21.34	517.7	20.69	19.75	12.3	14,775	0.08%	大買/大賣/
2021/01/06	5	19.75	48	20.22	19.45	-43	14,759	-0.29%
2021/01/05	3	19.80	3	19.75	19.65	0	14,601	0.00%
2021/01/04	47	20.02	15	20.42	20.10	32	14,571	0.22%
2020/12/30	5	19.50	5	19.35	19.25	0	14,625	0.00%
2020/12/29	5	19.15	5	19.05	19.10	0	14,869	0.00%
2020/12/25	1	19.90	2	19.95	19.90	-1	14,744	-0.01%
2020/12/24	1	19.45	0	0.00	19.40	1	14,647	0.01%
2020/12/23	35	19.71	0	0.00	19.15	35	14,612	0.24%
2020/12/22	30	20.60	60	19.24	19.30	-30	14,605	-0.21%
2020/12/21	0	0.00	50	19.86	20.00	-50	14,484	-0.35%
2020/12/18	51	20.05	12	20.59	20.35	39	14,395	0.27%
2020/12/17	1	19.45	1	19.50	19.45	0	14,072	0.00%
2020/12/15	5	19.10	5	18.40	18.85	0	14,743	0.00%
2020/12/14	12	19.25	133	18.91	19.65	-121	14,729	-0.82%	大賣/鉅額交易
2020/12/11	20	18.10	20	18.20	18.30	0	14,747	0.00%
2020/12/10	59	18.58	69	18.61	18.70	-10	14,779	-0.07%
2020/12/09	100	19.60	56	20.26	19.20	44	14,863	0.30%
2020/12/08	5	19.78	3	19.70	19.65	2	14,653	0.01%
2020/12/07	253	19.74	292	19.42	19.55	-39	14,558	-0.27%	大買/大賣/
2020/12/04	135	20.57	20	21.38	19.90	115	14,340	0.80%	大買/鉅額交易
2020/12/03	112	21.43	73	21.28	20.75	39	14,097	0.28%	大買/
2020/12/02	5	19.94	80	19.81	20.10	-75	13,914	-0.54%
2020/12/01	103	19.78	90	20.15	20.00	13	13,852	0.09%	大買/
2020/11/30	237	19.72	187	19.77	19.75	50	13,518	0.37%	大買/大賣/
2020/11/27	277	18.81	225.1	18.70	18.90	51.9	13,076	0.40%	大買/大賣/
2020/11/26	2	18.18	9	18.05	18.55	-7	12,389	-0.06%
2020/11/25	0	0.00	50	17.00	16.90	-50	12,112	-0.41%
2020/11/23	108	17.54	8	16.58	17.25	100	11,640	0.86%	大買/
2020/11/20	0	0.00	4	16.24	16.20	-4	11,157	-0.04%
2020/11/19	5.1	16.70	7	16.76	16.75	-1.9	10,942	-0.02%
2020/11/18	7	15.93	3	16.75	16.70	4	10,397	0.04%
2020/11/17	6	15.65	22	15.60	15.65	-16	9,132	-0.18%
2020/11/16	0	0.00	11	13.93	14.30	-11	8,379	-0.13%
2020/11/12	0	0.00	5	13.80	13.55	-5	8,185	-0.06%
2020/11/11	0	0.00	1	13.05	13.05	-1	8,008	-0.01%
2020/11/09	1	13.25	0	0.00	13.25	1	7,930	0.01%
2020/11/06	20	13.26	2	13.80	13.15	18	7,886	0.23%
2020/11/05	29	14.10	25	13.95	13.95	4	7,722	0.05%
2020/11/04	2	13.80	10	14.20	14.20	-8	7,633	-0.10%
2020/11/03	1	13.85	1	14.00	13.75	0	7,450	0.00%
2020/10/29	1	13.30	1	13.35	13.35	0	7,138	0.00%
2020/10/26	1	13.90	2	13.85	13.80	-1	6,958	-0.01%
2020/10/23	1	13.60	0	0.00	13.85	1	6,899	0.01%
2020/10/20	13	13.86	105	14.32	13.70	-92	6,592	-1.40%	大賣/
2020/10/19	64	13.41	4	13.30	13.30	60	6,156	0.97%
2020/10/16	57	13.60	7	13.31	13.25	50	6,093	0.82%
2020/10/15	82	13.63	36	13.71	14.05	46	5,942	0.77%
2020/10/14	157	12.93	153	12.89	12.85	4	5,396	0.07%	大買/大賣/
2020/10/13	1	11.95	0	0.00	11.80	1	4,981	0.02%
2020/10/12	3	12.00	3	11.95	11.95	0	4,926	0.00%
2020/10/08	0	0.00	2	12.33	12.40	-2	4,891	-0.04%
2020/10/07	18	12.18	17	12.10	12.10	1	4,769	0.02%
2020/10/06	100	12.50	100	12.33	12.50	0	4,555	0.00%
2020/09/25	7	11.15	17	11.10	10.85	-10	4,367	-0.23%
2020/09/24	10	11.39	6	11.63	11.30	4	4,288	0.09%
2020/09/23	3	11.70	2	11.95	11.80	1	4,209	0.02%
2020/09/22	5	11.78	3	11.65	11.75	2	4,121	0.05%
2020/09/21	33	12.92	5	12.64	12.15	28	3,978	0.70%
2020/09/18	5	12.29	13	12.07	12.90	-8	3,344	-0.24%
2020/09/17	8	11.60	0	0.00	11.75	8	3,054	0.26%
2020/09/16	8	11.02	38	11.95	11.95	-30	2,916	-1.03%
2020/09/15	2	11.25	13	11.20	10.90	-11	2,691	-0.41%
2020/09/14	165	12.42	163	12.10	11.60	2	2,568	0.08%	大買/大賣/
2020/09/10	6	11.83	0	0.00	11.60	6	2,285	0.26%
2020/09/09	5	11.65	0	0.00	12.00	5	2,231	0.22%
2020/09/08	11	11.57	18	11.49	11.70	-7	2,188	-0.32%
2020/09/07	5	12.25	3	12.38	12.05	2	2,093	0.10%
2020/09/04	100	11.33	131	11.32	11.35	-31	1,836	-1.69%	大賣/
2020/09/03	10	10.30	0	0.00	10.35	10	1,659	0.60%
2020/09/02	0	0.00	5	10.40	10.35	-5	1,625	-0.31%
2020/09/01	7	10.30	9	10.12	10.50	-2	1,566	-0.13%
2020/08/31	10	9.64	6	9.63	9.99	4	1,440	0.28%
2020/08/28	9	9.11	0	0.00	9.11	9	1,311	0.69%
2020/08/27	0	0.00	8	8.97	8.92	-8	1,287	-0.62%
2020/08/26	0	0.00	3	8.86	8.81	-3	1,271	-0.24%
2020/08/25	6	8.78	0	0.00	8.69	6	1,264	0.47%
2020/08/24	0	0.00	10	8.54	8.52	-10	1,252	-0.80%
2020/08/21	0	0.00	9	8.48	8.48	-9	1,236	-0.73%
2020/08/20	14	8.40	8	8.69	8.34	6	1,223	0.49%
2020/08/19	17	9.17	0	0.00	9.12	17	1,194	1.42%
2020/08/18	2	9.10	0	0.00	9.11	2	1,158	0.17%
2020/08/11	0	0.00	6	9.08	8.85	-6	1,114	-0.54%
2020/08/10	6	9.07	0	0.00	9.14	6	1,065	0.56%
2020/07/17	1	8.90	0	0.00	8.88	1	808	0.12%
2020/07/15	0	0.00	5	9.10	9.01	-5	788	-0.63%
2020/07/14	28	9.32	5	9.40	9.33	23	751	3.06%
2020/07/09	28	9.16	10	9.20	9.22	18	634	2.84%
2020/07/08	4	8.17	13	8.51	8.60	-9	526	-1.71%
2020/07/07	12	7.68	0	0.00	7.82	12	480	2.50%
2020/06/18	10	7.18	0	0.00	7.29	10	458	2.18%
2020/05/26	0	7.37	0	0.00	7.31	0	509	0.00%
2020/05/25	0	0.00	13	7.18	7.25	-13	509	-2.55%
2020/04/29	0	0.00	1	7.32	7.36	-1	506	-0.20%
2020/04/28	1	7.30	0	0.00	7.30	1	504	0.20%
2020/01/17	2	8.78	0	0.00	8.75	2	729	0.27%
2019/12/31	1	9.06	0	0.00	9.15	1	726	0.14%
2019/12/24	170	9.40	170	9.23	9.22	0	513	0.00%	大買/大賣/
2019/12/16	0	0.00	5	8.40	8.41	-5	350	-1.43%
2019/12/09	0	0.00	1	8.18	8.17	-1	317	-0.31%
2019/11/18	0	0.00	10	8.00	7.99	-10	334	-2.99%
2019/11/11	1	8.03	0	0.00	8.00	1	338	0.30%
2019/10/23	10	8.42	0	0.00	8.30	10	321	3.11%
2019/10/16	1	8.25	0	0.00	8.25	1	317	0.32%
2019/09/23	0	0.00	2	8.50	8.50	-2	309	-0.65%
2019/09/03	1	8.28	0	0.00	8.28	1	275	0.36%
2019/08/07	0	0.00	1	7.96	7.93	-1	233	-0.43%
2019/07/30	1	8.36	0	0.00	8.34	1	241	0.41%
2019/07/29	1	8.42	0	0.00	8.43	1	246	0.41%
2019/07/12	0	0.00	1	8.19	8.19	-1	218	-0.46%
2019/06/05	2	8.23	0	0.00	8.22	2	435	0.46%
2019/04/24	0	0.00	5	9.34	9.23	-5	523	-0.95%
2019/04/19	0	0.00	5	9.27	9.26	-5	517	-0.97%
2019/04/16	10	9.73	0	0.00	9.50	10	502	1.99%
2019/04/15	0	0.00	5	9.38	9.33	-5	449	-1.11%
2019/04/08	1	9.53	0	0.00	9.32	1	494	0.20%
2019/03/18	5	9.65	0	0.00	9.45	5	475	1.05%
2019/02/25	0	0.00	2	9.70	9.66	-2	705	-0.28%
2019/02/15	0	0.00	13	9.32	9.31	-13	674	-1.93%
2019/02/12	0	0.00	1	9.13	9.15	-1	655	-0.15%
2019/01/25	2	9.12	0	0.00	9.07	2	685	0.29%
2019/01/24	1	9.12	0	0.00	9.10	1	718	0.14%
2019/01/18	13	9.10	0	0.00	9.10	13	733	1.77%
2019/01/03	0	0.00	1	9.25	9.17	-1	817	-0.12%
2018/12/13	0	0.00	2	9.83	9.73	-2	848	-0.24%
2018/12/05	0	0.00	5	10.30	10.30	-5	869	-0.58%
2018/12/04	0	0.00	20	10.63	10.55	-20	874	-2.29%
2018/12/03	32	10.42	10	10.60	10.50	22	811	2.71%
2018/11/30	0	0.00	13	9.54	9.86	-13	670	-1.94%
2018/11/29	0	0.00	2	9.55	9.45	-2	644	-0.31%
2018/11/22	0	0.00	1	9.01	9.01	-1	836	-0.12%
2018/11/02	12	9.25	0	0.00	9.14	12	1,111	1.08%
2018/10/17	1	9.16	0	0.00	9.12	1	1,542	0.06%
2018/10/04	2	10.75	0	0.00	10.75	2	2,020	0.10%
2018/09/18	3	10.97	0	0.00	11.15	3	5,789	0.05%
2018/09/10	1	10.75	0	0.00	10.75	1	6,955	0.01%
2018/08/30	3	12.50	0	0.00	12.50	3	7,214	0.04%
2018/08/29	0	0.00	4	12.68	12.50	-4	7,424	-0.05%
2018/08/27	0	0.00	1	11.80	11.80	-1	7,521	-0.01%
2018/08/13	2	11.20	0	0.00	11.10	2	8,189	0.02%
2018/08/08	1	12.35	11	12.32	12.30	-10	8,116	-0.12%
2018/07/26	2	12.90	0	0.00	12.85	2	7,796	0.03%
2018/07/25	1	12.95	0	0.00	12.90	1	7,778	0.01%
2018/07/24	0	0.00	2	13.08	13.30	-2	7,702	-0.03%
2018/07/20	1	12.75	10	12.45	12.50	-9	7,605	-0.12%
2018/07/18	3	13.28	0	0.00	12.85	3	7,534	0.04%
2018/07/13	0	0.00	3	14.40	14.55	-3	7,341	-0.04%
2018/07/10	3	14.15	13	14.12	14.00	-10	6,986	-0.14%
2018/07/09	23	14.93	0	0.00	14.35	23	6,920	0.33%
2018/07/06	5	13.95	7	14.43	14.50	-2	6,700	-0.03%
2018/07/05	1	14.75	57	15.09	14.25	-56	6,448	-0.87%
2018/07/04	30	15.74	3	15.62	15.80	27	6,188	0.44%
2018/07/03	86	15.33	115	15.20	15.60	-29	5,462	-0.53%	大賣/
2018/07/02	30	14.20	2	13.95	14.20	28	4,598	0.61%
2018/06/29	6	14.47	3	14.30	13.85	3	4,495	0.07%
2018/06/28	10	15.04	89	14.70	14.10	-79	4,267	-1.85%
2018/06/27	5	14.77	24	14.58	14.90	-19	3,766	-0.50%
2018/06/26	34	13.34	164	13.46	14.70	-130	3,250	-4.00%	大賣/鉅額交易
2018/06/25	233	13.21	1	13.10	13.50	232	2,728	8.50%	大買/鉅額交易
2018/06/22	40	13.10	40	12.90	12.30	0	2,403	0.00%
2018/06/13	1	12.05	2	12.30	12.05	-1	1,961	-0.05%
2018/06/06	40	13.30	1	13.25	13.30	39	1,737	2.24%
2018/06/04	0	0.00	10	12.70	12.80	-10	1,380	-0.72%
2018/06/01	14	13.59	31	13.36	13.40	-17	1,285	-1.32%
2018/05/31	20	12.25	50	11.90	12.55	-30	949	-3.16%
2018/05/30	102	11.37	50	11.31	11.45	52	692	7.51%	大買/
2018/05/24	10	10.40	0	0.00	10.35	10	497	2.01%
2018/05/08	0	0.00	13	9.74	9.82	-13	549	-2.37%
2018/05/04	0	0.00	1	9.40	9.69	-1	581	-0.17%
2018/04/20	13	9.60	0	0.00	9.62	13	894	1.45%
2018/01/24	0	0.00	22	12.20	12.00	-22	2,011	-1.09%
2018/01/23	22	12.29	0	0.00	12.30	22	1,986	1.11%
2018/01/22	2	12.05	0	0.00	12.00	2	1,925	0.10%
2018/01/18	0	0.00	2	11.75	11.65	-2	1,907	-0.10%
2018/01/11	2	11.30	0	0.00	11.15	2	1,969	0.10%
2018/01/08	0	0.00	31	11.50	11.35	-31	1,966	-1.58%
2018/01/05	32	11.97	1	12.35	11.65	31	1,945	1.59%
2018/01/03	0	0.00	10	11.20	11.40	-10	1,821	-0.55%