一詮 (2486)-兆豐-鹿港券商分點個股進出

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
84.0
漲跌
▼0.9
漲幅
-1.06%
成交量
37,668張
產業
上市光電類股
466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－兆豐-鹿港券商分點個股進出

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

兆豐-鹿港券商分點個股進出
兆豐-鹿港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
2024/05/10	15.1	83.57	49	82.61	84.00	-33.9	33,593	-0.10%
2024/05/09	18	84.53	24	85.78	84.90	-6	33,311	-0.02%
2024/05/08	142	83.65	139	82.95	84.20	3	32,507	0.01%	大買/大賣/
2024/05/07	42	85.97	36	85.71	82.40	6	31,547	0.02%
2024/05/06	38	79.49	48	81.40	82.00	-10	29,402	-0.03%
2024/05/03	6	71.15	20	73.57	74.60	-14	28,543	-0.05%
2024/05/02	13	72.65	7	72.96	71.50	6	28,272	0.02%
2024/04/30	14	72.90	19	73.69	73.50	-5	28,300	-0.02%
2024/04/29	61	73.50	40	76.25	72.70	21	28,028	0.07%
2024/04/26	75	74.26	70	73.64	72.60	5	27,486	0.02%
2024/04/25	23	70.51	38	71.19	72.30	-15	26,960	-0.06%
2024/04/24	22	68.56	5.2	70.24	69.40	16.8	27,043	0.06%
2024/04/23	6	67.03	40	65.35	66.00	-34	27,604	-0.12%
2024/04/22	32	66.26	72	66.61	65.10	-40	28,620	-0.14%
2024/04/19	8	67.29	34	68.69	67.80	-26	29,419	-0.09%
2024/04/18	2	69.50	3	69.13	69.40	-1	30,545	0.00%
2024/04/17	62	70.44	33	70.58	70.10	29	30,763	0.09%
2024/04/16	7	69.34	3	68.33	69.90	4	30,502	0.01%
2024/04/15	3	72.27	101	71.70	71.80	-98	30,271	-0.32%	大賣/
2024/04/12	51	73.02	50	73.03	73.60	1	30,325	0.00%
2024/04/11	4	71.00	3	71.47	71.40	1	30,219	0.00%
2024/04/10	32	71.54	13	71.48	70.60	19	30,546	0.06%
2024/04/09	32	74.35	19	74.40	74.00	13	30,654	0.04%
2024/04/08	35	71.11	27	72.96	75.00	8	30,807	0.03%
2024/04/03	49	73.06	35	74.43	70.90	14	30,316	0.05%
2024/04/02	16	70.29	23.1	71.10	72.60	-7.1	28,227	-0.03%
2024/04/01	5	65.08	9	65.73	66.00	-4	27,024	-0.01%
2024/03/29	15	60.50	20	60.73	60.00	-5	26,376	-0.02%
2024/03/28	5.1	59.14	10	59.23	58.60	-4.9	26,121	-0.02%
2024/03/27	36	60.84	33	59.43	59.00	3	25,960	0.01%
2024/03/26	185	61.39	213	61.02	60.10	-28	25,720	-0.11%	大買/大賣/
2024/03/25	6	62.52	19	63.77	64.20	-13	25,064	-0.05%
2024/03/22	15	59.96	33	59.59	59.30	-18	24,351	-0.07%
2024/03/21	30	57.98	45	58.28	59.40	-15	23,600	-0.06%
2024/03/20	28	54.94	23	55.41	55.60	5	22,593	0.02%
2024/03/19	32	55.02	7	55.33	54.70	25	22,288	0.11%
2024/03/18	19	55.32	41	58.82	54.50	-22	21,639	-0.10%
2024/03/15	9	54.79	4	55.15	54.40	5	20,156	0.02%
2024/03/14	192	54.47	97	53.13	54.80	95	19,623	0.48%	大買/
2024/03/13	90	54.66	25	53.90	53.90	65	19,181	0.34%
2024/03/12	7	54.33	10	52.45	53.30	-3	18,669	-0.02%
2024/03/11	0	0.00	98	51.07	51.40	-98	18,225	-0.54%
2024/03/08	16	50.04	5	51.22	49.50	11	18,052	0.06%
2024/03/07	118	51.34	11	51.76	50.10	107	17,829	0.60%	大買/鉅額交易
2024/03/06	65	52.78	28	52.19	54.10	37	17,048	0.22%
2024/03/05	17	49.70	0	0.00	49.70	17	16,280	0.10%
2024/03/04	0	0.00	1	51.20	50.90	-1	16,170	-0.01%
2024/03/01	1	51.20	68	51.15	51.10	-67	16,019	-0.42%
2024/02/29	0	0.00	1	49.15	49.30	-1	15,756	-0.01%
2024/02/27	14	49.05	54	48.82	48.85	-40	15,780	-0.25%
2024/02/26	6	49.13	25	50.02	50.50	-19	15,679	-0.12%
2024/02/23	55	48.65	0	0.00	48.30	55	15,553	0.35%
2024/02/22	17	49.70	2	49.95	49.70	15	15,487	0.10%
2024/02/21	2	49.60	27	50.34	50.30	-25	15,443	-0.16%
2024/02/20	14	49.79	1	50.30	49.70	13	15,406	0.08%
2024/02/19	8	50.33	1	50.60	50.50	7	15,409	0.05%
2024/02/16	33	51.82	41	51.34	51.20	-8	15,423	-0.05%
2024/02/15	28	50.27	0	0.00	49.95	28	15,119	0.19%
2024/02/05	11	48.68	52	48.36	48.75	-41	15,124	-0.27%
2024/02/02	9	48.95	71	48.52	48.35	-62	15,193	-0.41%
2024/02/01	13	49.59	6	51.02	49.30	7	15,288	0.05%
2024/01/31	2	49.13	4	49.65	49.70	-2	15,344	-0.01%
2024/01/30	1	49.70	23	49.92	49.25	-22	15,430	-0.14%
2024/01/29	1	49.00	26	48.66	49.00	-25	15,637	-0.16%
2024/01/26	42	48.60	58	49.23	48.25	-16	15,818	-0.10%
2024/01/25	49	49.27	7	49.70	49.00	42	15,719	0.27%
2024/01/24	45	50.24	26	50.67	50.20	19	15,604	0.12%
2024/01/23	8	49.15	3	51.00	49.00	5	15,405	0.03%
2024/01/22	29	50.03	1	50.00	49.90	28	15,225	0.18%
2024/01/19	9	50.66	26	51.11	49.90	-17	15,122	-0.11%
2024/01/18	64	50.92	65	51.06	51.60	-1	14,838	-0.01%
2024/01/17	117	51.86	14	51.77	51.00	103	14,582	0.71%	大買/鉅額交易
2024/01/16	40	52.49	14	52.99	50.40	26	13,819	0.19%
2024/01/15	31	55.51	8	55.69	55.90	23	12,722	0.18%
2024/01/12	11	52.04	134	51.88	50.90	-123	11,799	-1.04%	大賣/鉅額交易
2024/01/11	3	48.83	33	49.38	49.55	-30	10,519	-0.29%
2024/01/10	0	0.00	1	45.00	45.05	-1	10,269	-0.01%
2024/01/09	13	45.44	2	46.20	45.10	11	10,376	0.11%
2024/01/08	28	46.18	6	47.13	46.00	22	10,483	0.21%
2024/01/05	27	48.47	5	47.95	47.30	22	10,358	0.21%
2024/01/04	8	49.61	5	49.90	49.35	3	10,540	0.03%
2024/01/03	103	50.94	18	51.54	52.00	85	10,140	0.84%	大買/
2024/01/02	22	49.49	111.3	50.50	51.00	-89.3	10,103	-0.88%	大賣/
2023/12/29	17	46.66	38	46.20	46.80	-21	9,701	-0.22%
2023/12/27	2	43.70	0	0.00	43.60	2	9,444	0.02%
2023/12/26	3	43.80	0	0.00	43.95	3	9,695	0.03%
2023/12/25	0	0.00	4	44.15	44.00	-4	9,732	-0.04%
2023/12/22	2	43.70	6	44.38	43.80	-4	9,759	-0.04%
2023/12/21	29	43.37	21	43.70	44.05	8	9,887	0.08%
2023/12/19	19	42.01	12	42.25	42.25	7	9,970	0.07%
2023/12/18	3	43.08	0	0.00	42.85	3	10,013	0.03%
2023/12/15	4	44.18	1	44.55	43.65	3	10,135	0.03%
2023/12/14	3	44.72	17	45.30	44.30	-14	10,274	-0.14%
2023/12/13	29	43.32	0	0.00	43.90	29	10,386	0.28%
2023/12/12	4	44.46	0	0.00	44.25	4	11,391	0.04%
2023/12/08	0	0.00	11	45.92	45.70	-11	13,016	-0.08%
2023/12/07	0	0.00	25	45.44	45.30	-25	13,000	-0.19%
2023/12/06	1	45.20	1	45.00	45.00	0	13,099	0.00%
2023/12/05	2	44.75	11	44.75	44.90	-9	13,523	-0.07%
2023/12/04	2	45.40	12	45.47	45.30	-10	14,128	-0.07%
2023/12/01	4	45.60	61	45.75	45.75	-57	14,170	-0.40%
2023/11/30	1	46.05	0	0.00	46.30	1	14,405	0.01%
2023/11/29	0	46.25	25	46.27	46.15	-25	14,412	-0.17%
2023/11/27	13	45.60	2	46.50	45.75	11	14,494	0.08%
2023/11/24	10	46.35	2	46.60	45.95	8	14,466	0.06%
2023/11/22	3	45.58	0	0.00	45.50	3	14,543	0.02%
2023/11/21	14	45.98	0	0.00	45.90	14	14,673	0.10%
2023/11/20	2	46.33	4	46.70	46.25	-2	14,830	-0.01%
2023/11/16	16	45.64	15	46.09	46.30	1	15,143	0.01%
2023/11/15	6	46.20	4	47.30	46.05	2	15,082	0.01%
2023/11/14	0	0.00	3	46.38	46.45	-3	14,998	-0.02%
2023/11/13	3	45.62	4	46.73	45.75	-1	14,990	-0.01%
2023/11/10	5	46.39	30	46.60	46.50	-25	14,982	-0.17%
2023/11/09	14	48.08	2	49.30	47.30	12	14,896	0.08%
2023/11/08	37	49.29	10	49.52	49.05	27	14,720	0.18%
2023/11/07	16	46.96	41	47.27	46.80	-25	14,390	-0.17%
2023/11/06	18	49.43	6	50.64	48.35	12	14,241	0.08%
2023/11/03	24	49.03	7	50.30	49.55	17	13,912	0.12%
2023/11/02	2	49.10	2	49.00	49.05	0	13,683	0.00%
2023/11/01	0	0.00	1	48.00	47.10	-1	13,598	-0.01%
2023/10/31	14	47.58	31	46.70	46.35	-17	13,518	-0.13%
2023/10/30	0	0.00	5	48.26	48.35	-5	13,438	-0.04%
2023/10/27	6	47.25	0	0.00	46.25	6	13,382	0.04%
2023/10/26	1	48.50	0	0.00	48.00	1	13,420	0.01%
2023/10/25	2	49.78	8	49.52	49.40	-6	13,325	-0.05%
2023/10/24	0	47.40	29	46.91	47.60	-29	13,130	-0.22%
2023/10/23	1	46.60	2	46.59	46.45	-1	13,146	-0.01%
2023/10/20	4	44.65	2	45.10	45.00	2	13,135	0.02%
2023/10/19	8	46.46	1	46.40	46.15	7	13,074	0.05%
2023/10/18	52	48.54	14	47.77	47.45	38	13,062	0.29%
2023/10/17	8	50.85	11	51.50	50.60	-3	12,875	-0.02%
2023/10/16	10	51.00	5	50.30	50.90	5	12,756	0.04%
2023/10/13	34	51.48	4	51.50	51.40	30	12,606	0.24%
2023/10/12	8	52.45	37	52.31	52.50	-29	12,552	-0.23%
2023/10/11	25	50.50	2	51.00	50.50	23	12,174	0.19%
2023/10/06	26	51.43	12	52.07	50.50	14	12,164	0.12%
2023/10/05	12	51.87	22	52.04	51.40	-10	12,084	-0.08%
2023/10/04	43	48.94	3	48.97	49.40	40	11,750	0.34%
2023/10/03	2	48.45	4	49.15	48.40	-2	11,819	-0.02%
2023/10/02	37	47.91	30	47.19	48.35	7	11,726	0.06%
2023/09/28	0	0.00	1	46.35	46.15	-1	11,593	-0.01%
2023/09/26	1	46.70	9	46.08	45.70	-8	11,947	-0.07%
2023/09/22	1	44.85	1	44.30	44.80	0	11,945	0.00%
2023/09/21	3	44.30	34	44.19	44.15	-31	11,863	-0.26%
2023/09/20	4	46.00	11	45.77	45.50	-7	11,793	-0.06%
2023/09/19	3	47.22	0	0.00	47.10	3	11,697	0.03%
2023/09/18	17	48.07	62	48.10	48.15	-45	11,557	-0.39%
2023/09/15	108	49.89	14	50.05	47.90	94	11,441	0.82%	大買/
2023/09/14	67	50.21	145	51.68	53.20	-78	10,444	-0.75%	大賣/
2023/09/13	8	47.06	60	48.39	48.45	-52	9,008	-0.58%
2023/09/12	9	44.06	7	43.91	44.05	2	8,883	0.02%
2023/09/11	2	45.20	0	0.00	44.35	2	8,963	0.02%
2023/09/08	78	47.68	5	48.36	47.00	73	8,913	0.82%
2023/09/07	21	47.84	44	49.10	48.85	-23	8,574	-0.27%
2023/09/06	3	46.35	3	46.08	46.05	0	8,133	0.00%
2023/09/05	26	46.06	3	46.30	46.10	23	8,182	0.28%
2023/09/04	10	41.92	6	42.40	42.65	4	8,070	0.05%
2023/08/31	1	41.15	0	0.00	41.30	1	8,506	0.01%
2023/08/30	3	42.17	0	0.00	41.95	3	8,949	0.03%
2023/08/29	1	42.30	0	0.00	42.50	1	9,090	0.01%
2023/08/28	0	0.00	1	43.55	43.15	-1	9,282	-0.01%
2023/08/25	3	45.88	0	0.00	44.20	3	9,257	0.03%
2023/08/24	0	0.00	2	48.75	48.75	-2	9,098	-0.02%
2023/08/23	5	48.50	14	49.36	48.40	-9	8,930	-0.10%
2023/08/22	0	0.00	1	46.60	46.60	-1	8,575	-0.01%
2023/08/21	0	0.00	0	47.45	46.65	0	8,570	0.00%
2023/08/18	1	48.00	1	47.20	47.25	0	8,572	0.00%
2023/08/17	0	0.00	1	47.85	47.95	-1	8,534	-0.01%
2023/08/16	4	47.51	25	46.80	46.80	-21	8,496	-0.25%
2023/08/15	2	46.30	1	46.35	46.45	1	8,369	0.01%
2023/08/11	2	44.98	0	0.00	44.35	2	8,253	0.02%
2023/08/07	25	46.30	1	46.25	45.90	24	8,135	0.30%
2023/08/04	1	43.30	0	0.00	43.60	1	8,085	0.01%
2023/08/02	1	43.80	0	0.00	43.30	1	8,081	0.01%
2023/07/31	0	0.00	33	46.82	46.30	-33	7,996	-0.41%
2023/07/28	1	43.80	0	0.00	44.90	1	7,866	0.01%
2023/07/26	1	44.70	5	44.50	44.35	-4	7,847	-0.05%
2023/07/25	14	45.75	25	45.00	45.00	-11	7,784	-0.14%
2023/07/21	0	0.00	21	47.54	48.40	-21	7,749	-0.27%
2023/07/20	2	47.08	2	47.55	47.30	0	7,677	0.00%
2023/07/18	11	47.07	2	47.00	46.75	9	7,647	0.12%
2023/07/17	20	49.65	1	48.00	48.00	19	7,571	0.25%
2023/07/14	6	49.42	3	49.73	48.95	3	7,477	0.04%
2023/07/13	5	50.20	2	50.95	49.55	3	7,511	0.04%
2023/07/12	36	50.57	8	49.77	50.60	28	7,493	0.37%
2023/07/11	26	50.11	11	49.25	49.95	15	6,926	0.22%
2023/07/10	2	47.25	25	47.80	46.80	-23	6,432	-0.36%
2023/07/07	3	45.67	4	45.84	45.70	-1	6,192	-0.02%
2023/07/06	0	0.00	60	46.49	46.40	-60	6,143	-0.98%
2023/07/05	6	46.27	17	46.92	45.25	-11	6,025	-0.18%
2023/07/04	24	45.60	4	45.05	45.00	20	5,901	0.34%
2023/07/03	78	45.86	8	46.64	48.00	70	5,685	1.23%
2023/06/30	1	43.05	0	0.00	43.85	1	5,504	0.02%
2023/06/28	1	43.65	0	0.00	42.85	1	5,512	0.02%
2023/06/27	2	43.65	2	43.40	43.00	0	5,512	0.00%
2023/06/26	2	44.05	1	44.55	44.20	1	5,536	0.02%
2023/06/21	1	44.80	0	0.00	44.60	1	5,589	0.02%
2023/06/20	23	44.83	17	44.43	44.80	6	5,565	0.11%
2023/06/19	1	44.70	1	44.95	45.30	0	5,572	0.00%
2023/06/16	4	44.10	1	43.55	44.65	3	5,603	0.05%
2023/06/15	2	44.68	2	44.83	44.75	0	5,546	0.00%
2023/06/14	1	43.70	0	0.00	43.70	1	5,482	0.02%
2023/06/13	2	43.50	1	43.15	43.50	1	5,506	0.02%
2023/06/12	1	45.70	0	0.00	43.05	1	5,642	0.02%
2023/06/09	50	42.00	51	43.18	43.50	-1	5,563	-0.02%
2023/06/08	0	0.00	1	42.00	42.05	-1	5,471	-0.02%
2023/06/07	5	42.00	41	41.93	42.15	-36	5,451	-0.66%
2023/06/06	25	40.18	3	39.73	40.45	22	5,737	0.38%
2023/06/05	0	0.00	19	39.44	39.55	-19	5,784	-0.33%
2023/06/02	3	35.63	108	36.93	37.00	-105	5,625	-1.87%	大賣/鉅額交易
2023/06/01	3	32.20	1,003	33.65	33.65	-1,000	5,633	-17.75%	大賣/鉅額交易
2023/05/31	1	31.10	0	0.00	30.60	1	5,317	0.02%
2023/05/30	0	0.00	1	30.10	30.00	-1	5,256	-0.02%
2023/05/23	1	29.55	0	0.00	29.40	1	5,125	0.02%
2023/05/22	0	0.00	1	28.75	29.00	-1	5,138	-0.02%
2023/05/16	0	0.00	0	27.60	27.65	0	5,386	0.00%
2023/05/15	0	27.70	0	0.00	27.45	0	5,381	0.00%
2023/05/11	3	27.83	0	0.00	27.30	3	5,401	0.06%
2023/05/05	3	28.18	0	0.00	27.95	3	5,428	0.06%
2023/05/04	0	0.00	0	28.85	28.30	0	5,442	0.00%
2023/05/02	1	29.40	0	0.00	29.70	1	5,472	0.02%
2023/04/27	2	29.05	0	0.00	29.10	2	5,410	0.04%
2023/04/25	0	0.00	1	29.50	28.35	-1	5,324	-0.02%
2023/04/20	3	29.53	2	28.90	28.90	1	5,268	0.02%
2023/04/19	1	29.45	0	0.00	29.95	1	5,285	0.02%
2023/04/18	0	0.00	1	30.80	30.45	-1	5,220	-0.02%
2023/04/17	6	29.54	9	29.94	31.25	-3	5,069	-0.06%
2023/04/14	0	0.00	1	29.20	29.15	-1	4,862	-0.02%
2023/04/13	1	28.15	0	0.00	28.10	1	4,808	0.02%
2023/04/11	0	0.00	1	28.60	29.10	-1	4,695	-0.02%
2023/04/07	2	29.10	2	29.30	28.60	0	4,686	0.00%
2023/04/06	0	0.00	2	28.75	29.05	-2	4,650	-0.04%
2023/03/30	0	0.00	5	28.35	28.30	-5	4,605	-0.11%
2023/03/28	1	27.45	1	27.65	27.65	0	4,640	0.00%
2023/03/27	2	28.65	2	27.70	27.70	0	4,648	0.00%
2023/03/24	1	29.35	1	29.15	28.90	0	4,615	0.00%
2023/03/23	7	29.06	5	29.21	29.05	2	4,729	0.04%
2023/03/22	0	0.00	1	29.30	28.75	-1	4,862	-0.02%
2023/03/21	2	28.68	1	28.70	28.05	1	4,762	0.02%
2023/03/20	0	0.00	1	28.30	28.20	-1	4,747	-0.02%
2023/03/17	1	28.25	0	0.00	27.90	1	4,774	0.02%
2023/03/16	3	27.83	2	27.90	28.05	1	4,795	0.02%
2023/03/15	12	28.14	17	28.67	27.90	-5	4,880	-0.10%
2023/03/14	1	27.80	7	27.22	28.10	-6	4,904	-0.12%
2023/03/13	8	26.30	8	26.39	26.90	0	5,145	0.00%
2023/03/10	2	27.35	9	27.57	27.30	-7	5,340	-0.13%
2023/03/09	16	29.40	6	29.22	28.10	10	5,263	0.19%
2023/03/08	8	26.73	26	28.34	28.40	-18	4,756	-0.38%
2023/03/07	18	26.60	9	26.63	25.85	9	4,656	0.19%
2023/03/06	5	25.70	5	25.75	25.75	0	4,875	0.00%
2023/03/02	0	0.00	0	23.70	23.70	0	4,890	0.00%
2023/03/01	0	23.50	10	23.30	23.25	-10	4,915	-0.20%
2023/02/24	0	0.00	1	23.40	23.45	-1	4,928	-0.02%
2023/02/23	0	0.00	0	23.90	23.95	0	4,968	0.00%
2023/02/21	0	0.00	2	23.70	23.85	-2	4,995	-0.04%
2023/02/17	25	23.79	0	0.00	23.75	25	4,948	0.51%
2023/02/15	21	24.25	21	24.01	23.55	0	4,930	0.00%
2023/02/14	0	0.00	5	24.00	24.10	-5	4,843	-0.10%
2023/02/10	0	23.25	0	0.00	22.60	0	4,739	0.00%
2023/02/09	0	0.00	1	23.30	23.30	-1	4,721	-0.02%
2023/02/08	0	0.00	2	23.30	23.30	-2	4,711	-0.04%
2023/02/06	0	0.00	1	23.45	23.25	-1	4,693	-0.02%
2023/02/03	0	23.90	2	23.80	23.70	-2	4,662	-0.04%
2023/01/31	0	0.00	11	22.81	23.05	-11	4,529	-0.24%
2023/01/13	1	21.90	0	0.00	21.70	1	4,496	0.02%
2023/01/12	2	21.95	0	0.00	21.85	2	4,489	0.04%
2023/01/09	0	0.00	2	23.20	23.15	-2	4,439	-0.05%
2023/01/05	0	22.80	49	22.65	22.25	-49	4,403	-1.11%
2023/01/04	0	0.00	1	22.10	22.30	-1	4,389	-0.02%
2023/01/03	1	22.15	0	0.00	22.10	1	4,385	0.02%
2022/12/28	2	21.83	0	0.00	21.80	2	4,370	0.05%
2022/12/27	0	0.00	1	22.10	22.35	-1	4,356	-0.02%
2022/12/23	2	21.55	0	0.00	21.55	2	4,329	0.05%
2022/12/22	5	21.60	0	0.00	21.60	5	4,332	0.12%
2022/12/21	5	21.60	0	0.00	21.50	5	4,337	0.12%
2022/12/20	3	21.40	2	21.40	21.45	1	4,334	0.02%
2022/12/19	3	22.58	10	22.75	22.45	-7	4,302	-0.16%
2022/12/16	1	23.30	0	0.00	23.00	1	4,272	0.02%
2022/12/15	54	24.67	2	24.50	24.05	52	4,229	1.23%
2022/12/14	3	23.73	12	24.29	24.40	-9	4,023	-0.22%
2022/12/13	2	22.25	0	0.00	22.20	2	3,794	0.05%
2022/12/12	2	22.25	0	0.00	22.25	2	3,771	0.05%
2022/12/08	1	23.75	6	23.67	23.70	-5	3,641	-0.14%
2022/12/07	209	24.48	2	24.80	23.45	207	3,550	5.83%	大買/鉅額交易
2022/12/06	209	25.58	6	25.90	25.55	203	3,347	6.07%	大買/鉅額交易
2022/12/05	204	25.19	6	25.69	25.80	198	3,106	6.37%	大買/鉅額交易
2022/12/02	0	0.00	40	23.63	24.10	-40	2,790	-1.43%
2022/12/01	1	22.70	3	22.65	22.35	-2	2,547	-0.08%
2022/11/30	103	22.25	0	0.00	22.35	103	2,519	4.09%	大買/鉅額交易
2022/11/29	192	22.28	10	22.42	22.65	182	2,491	7.31%	大買/鉅額交易
2022/11/28	56	22.23	16	22.74	22.85	40	2,309	1.73%
2022/11/25	11	19.00	32	20.49	21.05	-21	1,729	-1.21%
2022/11/24	2	19.00	0	0.00	19.15	2	1,585	0.13%
2022/11/23	1	18.45	0	0.00	18.30	1	1,498	0.07%
2022/11/21	2	19.03	0	0.00	18.80	2	1,461	0.14%
2022/11/11	2	18.30	0	0.00	18.20	2	1,342	0.15%
2022/11/09	0	0.00	4	18.50	18.60	-4	1,307	-0.31%
2022/10/31	0	16.75	0	0.00	16.75	0	1,441	0.00%
2022/10/26	1	16.60	0	0.00	16.35	1	1,482	0.07%
2022/10/24	0	0.00	1	17.15	16.95	-1	1,498	-0.07%
2022/10/20	2	16.75	0	0.00	16.80	2	1,480	0.14%
2022/10/12	2	17.95	2	17.80	17.80	0	1,440	0.00%
2022/10/06	1	19.40	0	0.00	19.30	1	1,447	0.07%
2022/09/28	5	18.50	0	0.00	18.10	5	1,471	0.34%
2022/09/23	0	0.00	0	20.55	20.35	0	1,501	0.00%
2022/09/21	8	20.60	0	0.00	20.75	8	1,496	0.53%
2022/09/20	0	0.00	2	21.35	21.15	-2	1,490	-0.13%
2022/09/19	0	0.00	0	21.15	21.15	0	1,499	0.00%
2022/09/12	1	22.40	0	0.00	22.50	1	1,566	0.06%
2022/09/06	2	22.75	10	22.40	22.00	-8	1,492	-0.54%
2022/09/05	3	22.27	10	21.95	21.95	-7	1,447	-0.48%
2022/08/30	0	0.00	15	24.76	24.70	-15	1,371	-1.09%
2022/08/29	3	24.40	0	0.00	24.60	3	1,365	0.22%
2022/08/10	0	0.00	0	25.05	25.15	0	1,319	0.00%
2022/08/02	0	25.35	0	0.00	25.50	0	1,365	0.00%
2022/07/29	0	0.00	10	26.85	26.85	-10	1,380	-0.72%
2022/07/25	0	0.00	1	27.85	27.80	-1	1,405	-0.07%
2022/07/22	0	0.00	1	28.20	28.20	-1	1,428	-0.07%
2022/07/21	0	0.00	1	28.75	28.70	-1	1,471	-0.07%
2022/07/20	0	0.00	1	28.95	27.85	-1	1,476	-0.07%
2022/07/19	0	0.00	2	27.75	27.75	-2	1,500	-0.13%
2022/07/15	1	26.95	0	0.00	26.95	1	1,545	0.06%
2022/07/13	2	25.55	0	0.00	25.55	2	1,550	0.13%
2022/07/12	2	24.73	0	0.00	24.50	2	1,546	0.13%
2022/07/06	0	0.00	0	26.50	25.25	0	1,551	0.00%
2022/07/01	4	25.91	28	26.11	25.30	-24	1,579	-1.52%
2022/06/30	3	28.12	0	0.00	28.00	3	1,543	0.19%
2022/06/29	1	29.65	0	0.00	29.90	1	1,552	0.06%
2022/06/23	0	0.00	10	29.80	29.60	-10	1,822	-0.55%
2022/06/22	4	31.10	4	31.26	29.80	0	1,948	0.00%
2022/06/21	25	31.19	25	31.70	31.55	0	1,961	0.00%
2022/06/20	3	29.00	4	29.51	29.50	-1	1,962	-0.05%
2022/06/16	1	33.25	0	0.00	32.90	1	1,942	0.05%
2022/06/13	1	35.40	0	0.00	35.40	1	1,997	0.05%
2022/06/08	0	37.80	0	37.80	37.75	0	2,067	0.00%
2022/06/02	1	38.00	1	37.50	37.50	0	2,181	0.00%
2022/05/25	3	38.32	2	38.50	38.00	1	2,221	0.05%
2022/05/24	0	0.00	5	39.50	37.70	-5	2,219	-0.23%
2022/05/18	1	37.10	0	0.00	36.70	1	2,208	0.05%
2022/05/17	1	35.50	1	36.15	36.85	0	2,225	0.00%
2022/05/12	6	33.92	0	0.00	33.30	6	2,243	0.27%
2022/05/10	13	33.56	33	34.80	35.75	-20	2,275	-0.88%
2022/05/09	25	35.22	4	36.60	34.85	21	2,276	0.92%
2022/05/05	5	38.10	0	0.00	38.15	5	2,281	0.22%
2022/04/27	1	37.10	0	0.00	37.15	1	2,331	0.04%
2022/04/26	1	39.80	0	0.00	39.50	1	2,317	0.04%
2022/04/25	1	39.65	0	0.00	39.45	1	2,413	0.04%
2022/04/15	2	41.40	0	0.00	41.80	2	2,492	0.08%
2022/04/12	6	41.05	6	41.46	41.65	0	2,692	0.00%
2022/04/11	8	42.30	0	0.00	42.15	8	2,691	0.30%
2022/04/07	6	44.23	0	0.00	44.20	6	2,673	0.22%
2022/04/06	1	46.00	0	0.00	46.25	1	2,677	0.04%
2022/03/30	5	48.00	0	0.00	48.00	5	2,660	0.19%
2022/03/29	2	49.35	1	48.85	48.70	1	2,684	0.04%
2022/03/25	0	0.00	12	49.30	49.00	-12	2,538	-0.47%
2022/03/24	0	0.00	30	46.27	46.30	-30	2,407	-1.25%
2022/03/23	2	45.95	1	45.55	46.00	1	2,424	0.04%
2022/03/22	0	0.00	54	44.44	45.00	-54	2,454	-2.20%
2022/03/21	0	0.00	5	43.40	43.40	-5	2,448	-0.20%
2022/03/17	1	40.10	3	40.72	42.00	-2	2,522	-0.08%
2022/03/15	5	39.55	0	0.00	39.10	5	2,590	0.19%
2022/03/14	35	41.96	35	42.52	41.25	0	2,643	0.00%
2022/03/08	16	42.00	10	43.40	41.25	6	2,815	0.21%
2022/03/07	0	0.00	1	44.80	44.40	-1	2,808	-0.04%
2022/03/01	0	0.00	0	45.98	46.40	0	3,294	0.00%
2022/02/25	0	0.00	0	46.00	45.20	0	3,402	0.00%
2022/02/22	6	46.24	0	0.00	46.05	6	4,607	0.13%
2022/02/17	0	0.00	2	48.00	47.95	-2	5,476	-0.04%
2022/02/14	0	0.00	2	46.40	46.50	-2	6,516	-0.03%
2022/02/11	10	47.20	0	0.00	48.15	10	6,671	0.15%
2022/02/10	0	0.00	5	47.20	47.75	-5	6,893	-0.07%
2022/02/09	10	47.00	1	47.15	47.15	9	7,135	0.13%
2022/02/08	25	45.65	25	47.00	47.00	0	7,423	0.00%
2022/01/21	1	45.00	0	0.00	44.55	1	11,828	0.01%
2022/01/20	8	45.43	0	0.00	45.80	8	12,072	0.07%
2022/01/18	7	47.06	5	48.15	46.85	2	13,387	0.01%
2022/01/17	0	0.00	1	45.00	45.85	-1	13,782	-0.01%
2022/01/14	0	0.00	2	44.65	44.65	-2	13,868	-0.01%
2022/01/13	5	45.92	5	45.70	45.65	0	14,067	0.00%
2022/01/12	8	46.27	2	45.40	46.65	6	14,345	0.04%
2022/01/11	1	46.25	3	45.97	46.00	-2	14,429	-0.01%
2022/01/07	8	47.54	9	47.53	47.55	-1	14,632	-0.01%
2022/01/06	1	49.00	10	48.90	48.95	-9	14,697	-0.06%
2022/01/05	8	49.65	14	48.73	48.70	-6	14,821	-0.04%
2022/01/04	0	0.00	27.1	50.39	50.30	-27.1	14,886	-0.18%
2022/01/03	8	50.80	0	0.00	50.70	8	15,083	0.05%
2021/12/29	0	0.00	3	52.40	52.20	-3	15,966	-0.02%
2021/12/28	3.5	51.03	0	0.00	50.90	3.5	16,526	0.02%
2021/12/27	2	51.65	0	0.00	51.50	2	17,043	0.01%
2021/12/23	1	53.00	1	53.50	52.40	0	17,893	0.00%
2021/12/22	0	0.00	2	52.45	52.10	-2	18,630	-0.01%
2021/12/21	0	0.00	4	51.40	51.50	-4	19,193	-0.02%
2021/12/20	1	51.00	0	0.00	51.00	1	19,724	0.01%
2021/12/17	3	51.33	6	51.23	50.90	-3	21,168	-0.01%
2021/12/16	3	52.00	12	52.00	52.70	-9	21,903	-0.04%
2021/12/14	5	50.90	3	50.43	50.10	2	22,782	0.01%
2021/12/13	26	52.08	1	51.90	51.70	25	22,811	0.11%
2021/12/10	11	51.48	0	0.00	51.30	11	22,949	0.05%
2021/12/09	3	52.63	1	52.80	52.00	2	23,079	0.01%
2021/12/08	14	52.64	8	53.25	53.40	6	23,133	0.03%
2021/12/07	3	52.67	2	52.60	52.50	1	23,252	0.00%
2021/12/06	3	53.37	4	53.48	53.10	-1	23,364	0.00%
2021/12/03	2	54.00	1	54.30	53.50	1	23,465	0.00%
2021/12/02	4	54.87	11	54.94	53.60	-7	23,706	-0.03%
2021/12/01	2	54.80	2	54.70	55.10	0	23,928	0.00%
2021/11/30	8	54.90	12	55.06	55.30	-4	24,175	-0.02%
2021/11/29	32	52.66	25	53.12	53.60	7	24,657	0.03%
2021/11/26	8	54.05	10	54.30	53.80	-2	24,870	-0.01%
2021/11/25	5	56.78	4	57.00	56.20	1	24,760	0.00%
2021/11/24	11	56.48	3	56.63	56.80	8	24,759	0.03%
2021/11/23	18	57.07	12	57.18	56.40	6	24,817	0.02%
2021/11/22	12	60.33	5	61.14	59.60	7	24,868	0.03%
2021/11/19	20	61.02	64	61.03	60.20	-44	24,827	-0.18%
2021/11/18	15	59.67	21	60.02	59.30	-6	24,589	-0.02%
2021/11/17	19	59.30	5	59.32	58.60	14	24,578	0.06%
2021/11/16	21	59.31	10	60.54	58.80	11	24,588	0.04%
2021/11/15	27.2	61.28	24	61.50	61.80	3.2	24,414	0.01%
2021/11/12	12	60.16	34	59.47	60.80	-22	24,365	-0.09%
2021/11/11	10	58.58	16	58.63	58.00	-6	24,273	-0.02%
2021/11/10	12.1	58.14	14	57.98	58.40	-1.9	24,343	-0.01%
2021/11/09	14	57.41	21	57.32	57.50	-7	24,389	-0.03%
2021/11/08	13	56.08	2.3	56.07	55.70	10.7	24,335	0.04%
2021/11/05	48	57.34	25	57.36	57.80	23	24,396	0.09%
2021/11/04	39	59.79	75	59.93	58.70	-36	24,348	-0.15%
2021/11/03	70	58.93	44	58.73	58.20	26	24,148	0.11%
2021/11/02	67.4	63.03	215	67.08	62.50	-147.6	23,675	-0.62%	大賣/鉅額交易
2021/11/01	28	61.25	98	61.79	61.40	-70	22,901	-0.31%
2021/10/29	21	59.03	19	59.11	58.70	2	22,156	0.01%
2021/10/28	40	59.97	26	60.11	58.70	14	21,910	0.06%
2021/10/27	12	58.95	12	58.68	59.70	0	21,861	0.00%
2021/10/26	42	59.93	33	59.92	58.10	9	21,882	0.04%
2021/10/25	7	56.00	23	56.25	57.40	-16	21,025	-0.08%
2021/10/22	1	53.80	25	52.95	53.40	-24	20,911	-0.11%
2021/10/21	27	54.89	2	54.40	53.60	25	21,020	0.12%
2021/10/20	12	53.92	32	53.68	54.50	-20	20,992	-0.10%
2021/10/19	48	51.62	5	51.80	51.90	43	20,855	0.21%
2021/10/18	1	51.30	4	50.98	51.10	-3	20,912	-0.01%
2021/10/15	2	51.55	1	51.90	50.30	1	20,953	0.00%
2021/10/14	3	49.93	2	50.60	50.10	1	21,068	0.00%
2021/10/13	11	50.03	0	0.00	49.45	11	21,130	0.05%
2021/10/12	32	51.18	0	0.00	51.10	32	21,083	0.15%
2021/10/08	2	53.90	0	0.00	52.80	2	21,045	0.01%
2021/10/07	10	54.09	17	54.33	53.50	-7	20,967	-0.03%
2021/10/06	52	52.79	27	51.88	52.60	25	20,756	0.12%
2021/10/05	31	48.18	30	48.46	53.60	1	20,332	0.00%
2021/10/04	25	51.30	18	51.38	50.30	7	20,086	0.03%
2021/10/01	5	55.62	13	55.45	55.70	-8	20,659	-0.04%
2021/09/30	21	57.18	15	57.71	58.20	6	21,402	0.03%
2021/09/29	49.7	56.93	20	55.86	55.20	29.7	21,860	0.14%
2021/09/28	47	61.18	44	61.33	61.30	3	21,226	0.01%
2021/09/27	20	63.32	10	62.71	62.50	10	21,293	0.05%
2021/09/24	60	62.80	84	63.91	62.30	-24	21,791	-0.11%
2021/09/23	16	58.60	77	58.55	59.90	-61	20,982	-0.29%
2021/09/22	40	55.05	12	54.55	54.60	28	20,452	0.14%
2021/09/17	23	54.49	43	54.61	55.40	-20	20,469	-0.10%
2021/09/16	6	51.02	0	0.00	51.60	6	20,761	0.03%
2021/09/15	39	52.64	2	51.20	50.60	37	21,059	0.18%
2021/09/14	14	53.08	26	52.59	52.60	-12	20,981	-0.06%
2021/09/10	6	51.95	6	52.10	53.40	0	20,861	0.00%
2021/09/09	4	50.38	4	50.00	52.00	0	20,816	0.00%
2021/09/08	5	49.92	7	49.28	48.30	-2	20,961	-0.01%
2021/09/07	8	49.61	8	49.91	50.00	0	21,190	0.00%
2021/09/06	2	55.55	7.4	54.94	53.50	-5.4	20,995	-0.03%
2021/09/03	8	53.99	4	53.95	54.50	4	20,735	0.02%
2021/09/02	13	53.87	20	53.81	54.70	-7	20,507	-0.03%
2021/09/01	11	52.45	7	52.41	53.00	4	20,116	0.02%
2021/08/31	2	50.85	0	0.00	49.90	2	20,067	0.01%
2021/08/27	6	50.30	2	51.40	50.20	4	20,149	0.02%
2021/08/26	19	52.16	32	53.22	51.60	-13	20,011	-0.06%
2021/08/25	6	50.43	0.1	49.60	49.75	5.9	19,622	0.03%
2021/08/24	35	49.71	14	48.80	49.25	21	19,477	0.11%
2021/08/23	42	47.88	43	48.34	48.90	-1	19,178	-0.01%
2021/08/20	29	46.44	6	45.64	46.30	23	19,008	0.12%
2021/08/19	37	47.59	14	47.96	46.25	23	18,794	0.12%
2021/08/18	26	46.47	26	44.93	47.30	0	18,633	0.00%
2021/08/17	14.1	46.22	14	46.64	45.00	0.1	18,289	0.00%
2021/08/16	4	47.06	3	47.80	50.00	1	18,011	0.01%
2021/08/13	1	49.50	0	0.00	49.50	1	17,770	0.01%
2021/08/12	2	53.65	1	52.80	52.00	1	17,591	0.01%
2021/08/11	4	53.58	7	54.00	52.90	-3	17,448	-0.02%
2021/08/10	12	57.08	6	55.82	55.20	6	17,179	0.03%
2021/08/09	8	60.99	6	60.20	59.40	2	17,027	0.01%
2021/08/06	6	62.88	2	62.75	62.50	4	16,781	0.02%
2021/08/05	21	63.39	275	64.71	65.60	-254	16,313	-1.56%	大賣/鉅額交易
2021/08/04	2	60.70	6	60.10	59.70	-4	15,609	-0.03%
2021/08/03	15	59.91	52	59.98	59.80	-37	15,524	-0.24%
2021/08/02	25	56.59	26	56.90	58.50	-1	15,398	-0.01%
2021/07/30	2	58.10	54	58.12	56.40	-52	15,263	-0.34%
2021/07/29	2	57.35	0	0.00	55.60	2	14,977	0.01%
2021/07/28	30	50.10	37	51.22	56.60	-7	14,856	-0.05%
2021/07/27	10	57.92	6	59.18	55.50	4	14,571	0.03%
2021/07/26	24	59.68	54	59.96	60.00	-30	14,429	-0.21%
2021/07/23	29	61.87	29	63.31	62.60	0	14,302	0.00%
2021/07/22	3	61.00	55	62.57	64.50	-52	14,282	-0.36%
2021/07/21	2	60.00	31	62.49	60.10	-29	14,157	-0.20%
2021/07/20	7	60.33	2	62.00	61.40	5	14,092	0.04%
2021/07/19	4	55.90	104	58.77	59.20	-100	13,972	-0.72%	大賣/
2021/07/16	2	53.30	0	0.00	53.90	2	13,968	0.01%
2021/07/15	1	52.60	5	52.50	51.80	-4	13,998	-0.03%
2021/07/14	3	50.60	1	50.00	50.70	2	14,122	0.01%
2021/07/13	5	53.16	2	53.80	50.00	3	14,137	0.02%
2021/07/12	5	51.90	2	51.85	53.30	3	14,242	0.02%
2021/07/09	35	51.99	34	52.36	51.60	1	14,258	0.01%
2021/07/08	35	50.91	54	52.09	53.00	-19	14,281	-0.13%
2021/07/07	2	51.70	221	52.87	53.00	-219	13,412	-1.63%	大賣/鉅額交易
2021/07/06	24	49.31	10	48.42	48.25	14	12,694	0.11%
2021/07/05	11	47.39	126	47.94	48.05	-115	12,046	-0.95%	大賣/鉅額交易
2021/07/02	1	40.90	319	43.68	43.70	-318	12,037	-2.64%	大賣/鉅額交易
2021/07/01	42	41.23	447.5	44.08	39.75	-405.5	11,642	-3.48%	大賣/鉅額交易
2021/06/30	26	39.43	223	40.02	40.30	-197	10,936	-1.80%	大賣/鉅額交易
2021/06/29	4.5	36.74	0	0.00	36.65	4.5	10,814	0.04%
2021/06/28	14	36.26	11	36.44	36.95	3	11,120	0.03%
2021/06/25	19	36.87	18.1	36.40	35.35	0.9	11,036	0.01%
2021/06/24	7	33.98	8	34.33	34.70	-1	10,360	-0.01%
2021/06/23	5	32.50	1	31.80	32.20	4	10,318	0.04%
2021/06/22	41	31.65	11	31.75	31.40	30	11,350	0.26%
2021/06/21	25.1	32.87	13	32.52	31.90	12	11,698	0.10%
2021/06/18	11	32.58	2	32.95	32.50	9	11,948	0.08%
2021/06/17	27.1	33.19	37	32.61	33.05	-10	12,088	-0.08%
2021/06/16	3	32.57	28	32.65	32.95	-25	12,030	-0.21%
2021/06/15	4	29.85	1	30.20	31.00	3	11,905	0.03%
2021/06/11	1	29.15	0	0.00	29.15	1	12,219	0.01%
2021/06/10	2	29.15	0	29.75	29.30	2	13,563	0.01%
2021/06/09	5	30.87	12	30.46	29.95	-7	14,443	-0.05%
2021/06/08	9	31.38	4	30.65	30.50	5	15,627	0.03%
2021/06/07	26	30.06	0	28.60	31.45	26	16,500	0.16%
2021/06/04	0	0.00	10	28.50	28.60	-10	16,790	-0.06%
2021/06/03	0	0.00	0	30.00	29.35	0	16,808	0.00%
2021/06/02	0	0.00	5	30.20	29.70	-5	16,821	-0.03%
2021/06/01	0	0.00	35	30.07	30.00	-35	16,797	-0.21%
2021/05/31	25	29.35	0	0.00	29.05	25	16,755	0.15%
2021/05/28	10	28.85	6	30.38	29.75	4	16,762	0.02%
2021/05/27	10	28.45	0	28.45	28.40	10	16,806	0.06%
2021/05/26	20	28.88	61	29.21	28.40	-41	16,963	-0.24%
2021/05/25	55	28.82	0	0.00	28.50	55	17,061	0.32%
2021/05/21	0	0.00	5	27.28	27.30	-5	17,607	-0.03%
2021/05/20	1	26.00	0	0.00	25.90	1	18,013	0.01%
2021/05/19	0	0.00	1	27.50	27.60	-1	18,108	-0.01%
2021/05/18	0	0.00	0	25.60	26.55	0	18,172	0.00%
2021/05/17	0	0.00	10	24.35	24.40	-10	18,327	-0.05%
2021/05/14	5	25.50	0	26.00	25.55	5	18,338	0.03%
2021/05/12	1	26.30	0	0.00	25.85	1	18,543	0.01%
2021/05/11	1	28.05	0	0.00	28.40	1	18,444	0.01%
2021/05/10	30	31.58	30	30.53	30.55	0	18,393	0.00%
2021/05/07	1	32.10	0	0.00	32.40	1	18,340	0.01%
2021/05/06	1	30.60	1	30.90	31.80	0	18,274	0.00%
2021/05/04	10	30.74	6	29.86	29.85	4	18,212	0.02%
2021/05/03	2	31.90	0	33.93	31.55	2	18,145	0.01%
2021/04/29	3	33.70	1	34.10	33.70	2	18,101	0.01%
2021/04/28	11	34.40	16	34.63	34.90	-5	18,061	-0.03%
2021/04/27	12	33.42	14	33.76	33.20	-2	17,984	-0.01%
2021/04/26	1	33.75	40	33.70	33.75	-39	18,016	-0.22%
2021/04/23	25	32.03	30	32.68	32.60	-5	18,007	-0.03%
2021/04/22	10	32.75	22	32.30	31.40	-12	18,034	-0.07%
2021/04/21	20	33.87	0	0.00	33.75	20	17,875	0.11%
2021/04/20	112	34.84	12	34.15	34.55	100	17,801	0.56%	大買/
2021/04/19	158	35.43	10	36.20	35.10	148	17,680	0.84%	大買/鉅額交易
2021/04/16	19	35.88	4	36.15	36.50	15	17,648	0.08%
2021/04/15	10	35.83	1	36.00	35.95	9	18,360	0.05%
2021/04/14	63	35.67	4	34.50	35.00	59	18,236	0.32%
2021/04/13	309	37.44	1	36.80	37.55	308	18,071	1.70%	大買/鉅額交易
2021/04/12	18	36.83	16	37.23	37.85	2	17,918	0.01%
2021/04/09	25	34.61	52	35.62	35.55	-27	17,788	-0.15%
2021/04/08	1	34.25	0	0.00	34.25	1	17,546	0.01%
2021/04/07	425	34.07	1	34.05	34.15	424	17,445	2.43%	大買/鉅額交易
2021/04/06	0	0.00	3.1	33.98	34.00	-3.1	17,242	-0.02%
2021/04/01	199	32.19	9	31.71	31.85	190	16,969	1.12%	大買/鉅額交易
2021/03/31	8	31.51	25	31.10	32.35	-17	16,570	-0.10%
2021/03/30	11	29.33	1	30.30	29.60	10	16,070	0.06%
2021/03/29	52	28.57	2	28.90	28.70	50	15,844	0.32%
2021/03/26	227	28.37	24	28.42	28.50	203	15,839	1.28%	大買/鉅額交易
2021/03/25	74	28.98	40	29.85	28.70	34	15,675	0.22%
2021/03/24	17	28.48	7	28.73	28.30	10	15,005	0.07%
2021/03/23	2	27.48	6	27.95	27.95	-4	14,736	-0.03%
2021/03/22	3	27.47	8	27.61	27.40	-5	14,446	-0.03%
2021/03/19	0	0.00	1	27.80	27.45	-1	14,303	-0.01%
2021/03/18	119	27.23	18	27.59	27.50	101	14,235	0.71%	大買/鉅額交易
2021/03/17	10	27.59	28	27.74	27.05	-18	14,060	-0.13%
2021/03/16	728	27.34	97	27.37	27.55	631	13,801	4.57%	大買/鉅額交易
2021/03/15	27	27.38	96	26.40	27.70	-69	12,662	-0.54%
2021/03/12	65	24.64	76	24.94	25.20	-11	11,851	-0.09%
2021/03/11	23	23.06	70	23.70	24.35	-47	10,732	-0.44%
2021/03/10	0	0.00	7	21.86	22.15	-7	9,881	-0.07%
2021/03/09	0	0.00	2	20.25	20.15	-2	9,815	-0.02%
2021/03/08	3	20.15	3	20.32	20.10	0	9,993	0.00%
2021/03/05	2	20.00	0	0.00	20.00	2	10,311	0.02%
2021/03/04	0	0.00	6	20.45	20.10	-6	10,780	-0.06%
2021/03/03	11	20.60	0	20.70	20.70	11	11,550	0.10%
2021/02/26	4	19.98	4	20.23	21.20	0	11,992	0.00%
2021/02/25	1	20.60	2	21.70	20.60	-1	12,073	-0.01%
2021/02/24	2	21.50	6	21.90	21.50	-4	12,381	-0.03%
2021/02/23	11	22.21	0	0.00	22.20	11	12,424	0.09%
2021/02/22	6	22.40	4	22.09	22.40	2	12,486	0.02%
2021/02/19	0	0.00	4	20.10	20.40	-4	13,313	-0.03%
2021/02/17	20	19.00	22	19.63	19.75	-2	14,011	-0.01%
2021/02/05	1	18.95	0	19.10	18.90	1	13,864	0.01%
2021/02/04	0	0.00	63	18.46	19.35	-63	13,918	-0.45%
2021/02/03	10	18.56	10	18.85	18.25	0	13,710	0.00%
2021/01/28	11	17.80	4	17.70	17.65	7	13,925	0.05%
2021/01/27	0	0.00	10	17.65	17.75	-10	14,091	-0.07%
2021/01/25	0	0.00	1	18.15	18.15	-1	14,324	-0.01%
2021/01/21	1	17.85	1	17.25	17.25	0	14,341	0.00%
2021/01/20	1	17.30	4	17.84	17.20	-3	14,370	-0.02%
2021/01/19	1	18.75	2	18.38	18.20	-1	14,335	-0.01%
2021/01/18	15	17.90	4	17.45	17.70	11	14,304	0.08%
2021/01/15	22	18.67	3	18.20	18.35	19	14,286	0.13%
2021/01/13	7	18.94	2	18.80	18.90	5	14,323	0.03%
2021/01/12	29	19.27	2	19.10	18.95	27	14,686	0.18%
2021/01/11	0.1	20.25	0	0.00	19.95	0.1	14,627	0.00%
2021/01/08	11	21.05	52	20.70	19.75	-41	14,775	-0.28%
2021/01/07	2	19.78	2	19.90	19.75	0	14,399	0.00%
2021/01/06	2	20.20	6	20.05	19.45	-4	14,759	-0.03%
2021/01/05	6	19.66	0	0.00	19.65	6	14,601	0.04%
2021/01/04	3	19.73	5	20.24	20.10	-2	14,571	-0.01%
2020/12/31	3	19.52	0	0.00	19.40	3	14,458	0.02%
2020/12/30	47	19.39	2	19.35	19.25	45	14,625	0.31%
2020/12/29	2	19.08	12	19.10	19.10	-10	14,869	-0.07%
2020/12/28	0	0.00	3	19.63	19.60	-3	14,801	-0.02%
2020/12/25	8	19.87	1	19.85	19.90	7	14,744	0.05%
2020/12/24	5	19.50	4	19.40	19.40	1	14,647	0.01%
2020/12/23	5	19.58	9	19.37	19.15	-4	14,612	-0.03%
2020/12/22	21	19.53	23	20.42	19.30	-2	14,605	-0.01%
2020/12/21	6	20.15	4	20.23	20.00	2	14,484	0.01%
2020/12/18	2	20.35	20	20.29	20.35	-18	14,395	-0.13%
2020/12/17	8	19.44	19	19.19	19.45	-11	14,072	-0.08%
2020/12/16	2	19.00	0	0.00	18.90	2	14,550	0.01%
2020/12/15	16	19.22	7.2	18.71	18.85	8.8	14,743	0.06%
2020/12/14	8	19.13	15	19.36	19.65	-7	14,729	-0.05%
2020/12/11	11	18.54	2	18.30	18.30	9	14,747	0.06%
2020/12/10	7	18.68	1	18.90	18.70	6	14,779	0.04%
2020/12/09	13	19.68	7	19.90	19.20	6	14,863	0.04%
2020/12/08	2	19.73	5	19.61	19.65	-3	14,653	-0.02%
2020/12/07	4	19.58	22	19.64	19.55	-18	14,558	-0.12%
2020/12/04	48	20.61	18	20.72	19.90	30	14,340	0.21%
2020/12/03	25	21.13	48	21.22	20.75	-23	14,097	-0.16%
2020/12/02	8	19.93	13	19.93	20.10	-5	13,914	-0.04%
2020/12/01	2	20.40	3	20.32	20.00	-1	13,852	-0.01%
2020/11/30	26	19.72	17	19.76	19.75	9	13,518	0.07%
2020/11/27	18	18.80	27	18.93	18.90	-9	13,076	-0.07%
2020/11/26	15	17.44	25.5	18.36	18.55	-10.5	12,389	-0.08%
2020/11/25	2	17.25	2	17.25	16.90	0	12,112	0.00%
2020/11/24	12	17.02	2	16.85	17.00	10	11,888	0.08%
2020/11/23	9	17.03	18	16.72	17.25	-9	11,640	-0.08%
2020/11/20	12	16.43	9	16.44	16.20	3	11,157	0.03%
2020/11/19	61	16.64	58	16.75	16.75	3	10,942	0.03%
2020/11/18	82.5	15.97	81	16.29	16.70	1.5	10,397	0.01%
2020/11/17	11	15.52	19	15.45	15.65	-8	9,132	-0.09%
2020/11/16	4	13.91	47	14.02	14.30	-43	8,379	-0.51%
2020/11/13	4	13.78	1	13.75	13.75	3	8,241	0.04%
2020/11/12	15	13.42	15	13.75	13.55	0	8,185	0.00%
2020/11/06	22	13.25	23	13.75	13.15	-1	7,886	-0.01%
2020/11/05	2	14.10	1	14.05	13.95	1	7,722	0.01%
2020/11/04	0	0.00	1	14.00	14.20	-1	7,633	-0.01%
2020/11/03	0	0.00	1	14.05	13.75	-1	7,450	-0.01%
2020/10/26	0	0.00	4	13.96	13.80	-4	6,958	-0.06%
2020/10/23	4	13.80	0	0.00	13.85	4	6,899	0.06%
2020/10/22	10	13.55	10	13.95	13.60	0	6,840	0.00%
2020/10/21	13	13.79	19	14.07	13.85	-6	6,769	-0.09%
2020/10/20	12	13.95	15	13.75	13.70	-3	6,592	-0.05%
2020/10/19	2	13.50	0	0.00	13.30	2	6,156	0.03%
2020/10/16	24	13.51	0	0.00	13.25	24	6,093	0.39%
2020/10/15	18	13.74	7	13.60	14.05	11	5,942	0.19%
2020/10/14	4	12.81	4	12.91	12.85	0	5,396	0.00%
2020/10/13	0	0.00	0	11.90	11.80	0	4,981	0.00%
2020/10/12	4	11.95	0	11.95	11.95	4	4,926	0.08%
2020/10/08	1	12.30	3	12.35	12.40	-2	4,891	-0.04%
2020/10/07	3	12.10	0	0.00	12.10	3	4,769	0.06%
2020/10/06	0	0.00	4	12.45	12.50	-4	4,555	-0.09%
2020/09/29	1	11.25	0	0.00	11.05	1	4,406	0.02%
2020/09/24	3	11.80	5	11.60	11.30	-2	4,288	-0.05%
2020/09/23	1	11.80	0	0.00	11.80	1	4,209	0.02%
2020/09/21	7	12.91	3	12.25	12.15	4	3,978	0.10%
2020/09/18	0	0.00	2	12.90	12.90	-2	3,344	-0.06%
2020/09/16	0	0.00	6	11.45	11.95	-6	2,916	-0.21%
2020/09/15	7	10.90	0	0.00	10.90	7	2,691	0.26%
2020/09/14	3	12.00	2	12.40	11.60	1	2,568	0.04%
2020/09/11	5	11.40	5	11.65	11.45	0	2,318	0.00%
2020/09/09	0	0.00	1	11.65	12.00	-1	2,231	-0.04%
2020/09/08	0	0.00	2	11.65	11.70	-2	2,188	-0.09%
2020/09/07	11	12.16	15	12.37	12.05	-4	2,093	-0.19%
2020/09/04	1	11.35	6	11.10	11.35	-5	1,836	-0.27%
2020/09/03	3	10.40	0	0.00	10.35	3	1,659	0.18%
2020/09/02	7	10.48	3	10.45	10.35	4	1,625	0.25%
2020/09/01	0	0.00	25	10.22	10.50	-25	1,566	-1.60%
2020/08/31	10	9.87	1	9.74	9.99	9	1,440	0.62%
2020/08/18	1	9.11	0	0.00	9.11	1	1,158	0.09%
2020/08/10	10	9.02	0	0.00	9.14	10	1,065	0.94%
2020/08/03	1	8.60	0	0.00	8.58	1	991	0.10%
2020/07/28	0	0.00	1	8.38	8.38	-1	1,002	-0.10%
2020/07/24	1	8.76	0	0.00	8.70	1	985	0.10%
2020/07/22	5	9.00	0	0.00	8.96	5	971	0.51%
2020/07/20	1	8.71	1	8.90	8.72	0	820	0.00%
2020/07/17	0	0.00	20	9.17	8.88	-20	808	-2.47%
2020/07/16	21	9.16	0	0.00	9.15	21	796	2.64%
2020/07/14	0	0.00	8	9.45	9.33	-8	751	-1.06%
2020/07/13	2	9.14	0	0.00	9.80	2	702	0.28%
2020/07/09	12	9.37	71	9.23	9.22	-59	634	-9.30%
2020/07/08	10	7.81	10	8.58	8.60	0	526	0.00%
2020/07/07	80	7.82	10	7.82	7.82	70	480	14.56%
2020/07/06	0	0.00	10	7.68	7.68	-10	466	-2.14%
2020/07/02	10	7.44	0	0.00	7.45	10	468	2.14%
2020/05/20	0	0.00	6	7.36	7.45	-6	497	-1.21%
2020/05/05	1	7.68	1	7.92	7.58	0	509	0.00%
2020/04/15	20	6.90	20	7.13	6.80	0	507	0.00%
2020/03/19	3	4.95	13	4.84	4.97	-10	887	-1.13%
2020/03/18	0	0.00	4	5.60	5.35	-4	882	-0.45%
2020/03/16	6	5.65	3	5.67	5.69	3	871	0.34%
2020/03/13	2	5.90	1	5.92	5.98	1	866	0.12%
2020/03/09	2	7.44	0	0.00	6.88	2	824	0.24%
2020/03/06	2	7.57	0	0.00	7.62	2	812	0.25%
2020/03/05	10	7.63	0	0.00	7.68	10	810	1.23%
2020/02/25	2	7.94	0	0.00	7.99	2	794	0.25%
2020/02/14	0	0.00	1	8.15	8.22	-1	787	-0.13%
2019/12/27	1	9.40	0	0.00	9.29	1	699	0.14%
2019/12/25	3	9.38	1	9.39	9.27	2	575	0.35%
2019/12/24	0	0.00	53	9.14	9.22	-53	513	-10.31%
2019/12/23	3	8.66	0	0.00	8.70	3	393	0.76%
2019/12/06	0	0.00	4	8.14	8.15	-4	316	-1.26%
2019/10/15	0	0.00	2	8.17	8.31	-2	320	-0.62%
2019/10/14	0	0.00	2	8.18	8.18	-2	314	-0.64%
2019/10/09	0	0.00	3	8.11	8.11	-3	316	-0.95%
2019/10/03	1	8.17	0	0.00	8.16	1	318	0.31%
2019/09/24	50	8.43	0	0.00	8.49	50	311	16.03%
2019/09/18	0	0.00	6	8.20	8.26	-6	288	-2.08%
2019/09/11	0	0.00	11	8.15	8.19	-11	284	-3.86%
2019/07/24	0	0.00	14	8.50	8.47	-14	246	-5.67%
2019/07/22	25	8.63	0	0.00	8.60	25	243	10.26%
2019/05/03	1	9.10	0	0.00	9.09	1	523	0.19%
2019/04/30	0	0.00	1	9.05	9.06	-1	521	-0.19%
2019/04/26	0	0.00	10	9.06	9.05	-10	528	-1.89%
2019/04/08	8	9.43	0	0.00	9.32	8	494	1.62%
2019/03/29	0	9.09	0	0.00	9.06	0	480	0.00%
2019/03/25	0	9.30	0	0.00	9.24	0	491	0.00%
2019/03/20	0	9.39	0	0.00	9.39	0	478	0.00%
2019/03/19	0	0.00	1.1	9.45	9.43	-1.1	477	-0.23%
2019/03/18	7	9.59	0	0.00	9.45	7	475	1.47%
2019/03/04	0	9.48	0	0.00	9.40	0	703	0.00%
2019/02/25	0	9.63	0	0.00	9.66	0	705	0.00%
2019/02/22	2	9.59	4	9.57	9.59	-2	692	-0.29%
2019/01/24	0	9.19	0	0.00	9.10	0	718	0.00%
2019/01/18	0	9.10	0	0.00	9.10	0	733	0.00%
2019/01/08	0	0.00	1	9.13	9.16	-1	764	-0.13%
2018/12/27	11	9.70	10	9.79	9.54	1	845	0.12%
2018/12/13	0	9.75	0	0.00	9.73	0	848	0.00%
2018/12/04	51	10.64	51	10.50	10.55	0	874	0.00%
2018/12/03	98	10.24	98	10.46	10.50	0	811	0.00%
2018/11/28	0	0.00	4	9.43	9.42	-4	642	-0.62%
2018/11/27	0	0.00	4	9.24	9.30	-4	655	-0.61%
2018/11/26	0	0.00	3	9.14	9.16	-3	672	-0.45%
2018/11/23	0	0.00	73	9.00	8.96	-73	699	-10.43%
2018/11/22	14	9.11	0	0.00	9.01	14	836	1.67%
2018/11/02	2	9.13	0	0.00	9.14	2	1,111	0.18%
2018/10/25	2	8.50	0	0.00	8.28	2	1,175	0.17%
2018/10/11	1	8.78	13	8.78	8.78	-12	1,689	-0.71%
2018/10/02	13	10.76	0	0.00	10.85	13	2,162	0.60%
2018/09/27	0	0.00	2	10.85	10.70	-2	2,870	-0.07%
2018/09/12	25	10.70	5	10.75	10.65	20	6,828	0.29%
2018/09/05	3	12.10	0	0.00	12.00	3	7,043	0.04%
2018/08/29	70	12.76	3	12.55	12.50	67	7,424	0.90%
2018/08/16	3	11.45	18	11.51	11.65	-15	8,261	-0.18%
2018/08/14	0	0.00	10	11.40	11.40	-10	8,214	-0.12%
2018/08/13	14	10.93	2	11.25	11.10	12	8,189	0.15%
2018/08/09	0	0.00	10	12.05	12.05	-10	8,126	-0.12%
2018/08/07	0	0.00	60	12.37	12.20	-60	8,106	-0.74%
2018/08/03	0	0.00	1	12.55	12.50	-1	8,051	-0.01%
2018/08/02	2	12.75	10	12.51	12.45	-8	8,037	-0.10%
2018/08/01	10	12.80	0	0.00	12.70	10	8,006	0.12%
2018/07/30	2	13.05	0	0.00	12.65	2	7,986	0.03%
2018/07/27	2	13.23	3	13.10	13.20	-1	7,931	-0.01%
2018/07/26	5	12.95	0	0.00	12.85	5	7,796	0.06%
2018/07/25	9	12.96	1	13.10	12.90	8	7,778	0.10%
2018/07/24	0	0.00	1	12.75	13.30	-1	7,702	-0.01%
2018/07/23	0	0.00	3	12.45	12.40	-3	7,627	-0.04%
2018/07/19	8	12.93	8	13.05	12.80	0	7,569	0.00%
2018/07/18	17	13.24	6	13.58	12.85	11	7,534	0.15%
2018/07/17	17	13.72	5	14.03	13.45	12	7,463	0.16%
2018/07/16	9	14.32	11	14.43	14.00	-2	7,397	-0.03%
2018/07/13	16	14.61	33	14.65	14.55	-17	7,341	-0.23%
2018/07/12	11	13.99	16	14.06	14.25	-5	7,152	-0.07%
2018/07/11	9	14.04	11	14.14	13.80	-2	7,075	-0.03%
2018/07/10	7	13.96	5	14.04	14.00	2	6,986	0.03%
2018/07/09	21	14.75	32	15.11	14.35	-11	6,920	-0.16%
2018/07/06	21	13.96	61	13.79	14.50	-40	6,700	-0.60%
2018/07/05	14	15.05	9	15.02	14.25	5	6,448	0.08%
2018/07/04	25	15.64	24	15.65	15.80	1	6,188	0.02%
2018/07/03	38	14.99	53	15.10	15.60	-15	5,462	-0.27%
2018/07/02	8	13.61	7	14.05	14.20	1	4,598	0.02%
2018/06/29	64	14.27	50	14.21	13.85	14	4,495	0.31%
2018/06/28	72	15.31	72	15.23	14.10	0	4,267	0.00%
2018/06/27	67	14.57	73	14.67	14.90	-6	3,766	-0.16%
2018/06/26	40	13.61	39	13.36	14.70	1	3,250	0.03%
2018/06/25	0	0.00	22	12.93	13.50	-22	2,728	-0.81%
2018/06/22	10	12.60	12	12.88	12.30	-2	2,403	-0.08%
2018/06/20	18	12.39	0	0.00	11.95	18	2,185	0.82%
2018/06/19	1	12.60	0	0.00	12.15	1	2,146	0.05%
2018/06/15	1	12.05	0	0.00	12.10	1	2,053	0.05%
2018/06/14	1	12.60	0	0.00	12.00	1	2,037	0.05%
2018/06/13	3	12.05	0	0.00	12.05	3	1,961	0.15%
2018/06/12	1	12.40	10	12.25	12.05	-9	1,956	-0.46%
2018/06/08	11	12.35	0	0.00	12.30	11	1,870	0.59%
2018/06/06	20	13.32	4	13.24	13.30	16	1,737	0.92%
2018/06/05	32	12.99	15	13.10	12.70	17	1,502	1.13%
2018/06/04	1	12.75	2	12.85	12.80	-1	1,380	-0.07%
2018/06/01	22	13.50	49	13.41	13.40	-27	1,285	-2.10%
2018/05/31	56	11.85	0	0.00	12.55	56	949	5.89%
2018/05/30	0	0.00	15	11.45	11.45	-15	692	-2.17%
2018/05/24	5	10.45	5	10.60	10.35	0	497	0.00%
2018/05/02	0	0.00	0	9.25	9.25	0	628	0.00%
2018/04/27	0	0.00	0	9.02	9.07	0	747	0.00%
2018/04/23	0	0.00	5	9.55	9.50	-5	879	-0.57%
2018/04/03	0	0.00	2	10.10	10.10	-2	1,240	-0.16%
2018/03/30	5	10.20	0	0.00	10.15	5	1,290	0.39%
2018/03/27	0	0.00	2	10.35	10.30	-2	1,310	-0.15%
2018/03/23	3	10.23	0	0.00	10.20	3	1,323	0.23%
2018/03/20	0	10.70	0	0.00	10.70	0	1,345	0.00%
2018/03/19	0	10.80	0	0.00	10.80	0	1,347	0.00%
2018/03/13	0	0.00	3	10.85	10.85	-3	1,344	-0.22%
2018/03/08	0	10.80	0	0.00	10.85	0	1,419	0.00%
2018/02/26	0.6	10.75	0	0.00	10.80	0.6	1,764	0.03%
2018/02/09	0	0.00	30	9.95	10.30	-30	1,881	-1.59%
2018/02/02	0	0.00	2	11.45	11.40	-2	1,896	-0.11%
2018/02/01	2	11.40	0	0.00	11.45	2	1,930	0.10%
2018/01/23	1	12.30	0	0.00	12.30	1	1,986	0.05%
2018/01/22	0	0.00	3	12.00	12.00	-3	1,925	-0.16%
2018/01/18	0	11.60	0	0.00	11.65	0	1,907	0.00%
2018/01/17	0	0.00	1	11.80	11.60	-1	1,911	-0.05%
2018/01/15	1	11.70	2	11.75	11.75	-1	2,011	-0.05%
2018/01/05	1	12.00	2	12.23	11.65	-1	1,945	-0.05%