一詮 (2486)-國票-博愛券商分點個股進出

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
112.0
漲跌
▼1.5
漲幅
-1.32%
成交量
55,190張
產業
上市光電類股
481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－國票-博愛券商分點個股進出

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

國票-博愛券商分點個股進出
國票-博愛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
2024/06/12	65	112.63	36	114.88	112.00	29	41,724	0.07%
2024/06/11	29	108.00	45	110.08	113.50	-16	41,337	-0.04%
2024/06/07	98	108.02	63	108.86	108.50	35	41,165	0.09%
2024/06/06	15	103.97	18.1	105.00	103.50	-3.1	40,472	-0.01%
2024/06/05	76	106.07	60	107.08	103.00	16	40,082	0.04%
2024/06/04	48	108.59	45	107.04	104.00	3	39,679	0.01%
2024/06/03	1	104.99	60	103.22	105.00	-59	39,413	-0.15%
2024/05/31	15	96.76	7	95.60	95.50	8	39,702	0.02%
2024/05/30	10	99.19	10	99.70	97.10	0	39,388	0.00%
2024/05/29	47	99.12	12	100.83	98.00	35	39,201	0.09%
2024/05/28	21	100.14	5	101.24	99.00	16	39,213	0.04%
2024/05/27	48	96.43	64.1	97.16	100.00	-16.1	38,425	-0.04%
2024/05/24	74.1	92.26	56	92.12	91.00	18.1	37,718	0.05%
2024/05/23	5	86.40	65.2	89.05	91.50	-60.2	36,165	-0.17%
2024/05/22	47.1	84.10	18	86.77	83.20	29.1	35,582	0.08%
2024/05/21	37.2	85.75	91	85.58	86.00	-53.9	35,202	-0.15%
2024/05/20	29	82.15	47	82.84	82.80	-18	34,643	-0.05%
2024/05/17	9	80.96	7	80.57	81.20	2	34,451	0.01%
2024/05/16	9	79.00	16	79.04	78.50	-7	34,221	-0.02%
2024/05/15	61	81.29	26	82.05	79.00	35	34,403	0.10%
2024/05/14	74	82.30	79	81.54	82.50	-5	34,001	-0.01%
2024/05/13	48	81.66	19	81.28	80.80	29	33,931	0.09%
2024/05/10	36	83.78	13	83.95	84.00	23	33,593	0.07%
2024/05/09	22	85.71	66	85.87	84.90	-44	33,311	-0.13%
2024/05/08	132	82.82	113	83.68	84.20	19	32,507	0.06%	大買/大賣/
2024/05/07	102	84.68	76	86.37	82.40	26	31,547	0.08%	大買/
2024/05/06	39	80.51	78	80.73	82.00	-39	29,402	-0.13%
2024/05/03	32	72.54	44	71.86	74.60	-12	28,543	-0.04%
2024/05/02	17	72.82	14	73.16	71.50	3	28,272	0.01%
2024/04/30	29	73.82	18	74.62	73.50	11	28,300	0.04%
2024/04/29	71	74.37	70	75.13	72.70	1	28,028	0.00%
2024/04/26	65	73.14	60	74.55	72.60	5	27,486	0.02%
2024/04/25	34	71.86	34	72.39	72.30	0	26,960	0.00%
2024/04/24	1	69.70	7.2	69.45	69.40	-6.2	27,043	-0.02%
2024/04/23	2.1	66.14	2	66.35	66.00	0.1	27,604	0.00%
2024/04/22	6.1	65.51	12	65.38	65.10	-5.9	28,620	-0.02%
2024/04/19	22	68.50	2	66.95	67.80	20	29,419	0.07%
2024/04/18	5	69.98	4	70.68	69.40	1	30,545	0.00%
2024/04/17	7	70.49	22	69.90	70.10	-15	30,763	-0.05%
2024/04/16	24	69.73	20	69.79	69.90	4	30,502	0.01%
2024/04/15	10	72.09	10	72.71	71.80	0	30,271	0.00%
2024/04/12	7	72.50	9	73.21	73.60	-2	30,325	-0.01%
2024/04/11	31	71.07	30	71.24	71.40	1	30,219	0.00%
2024/04/10	104	71.72	34	72.03	70.60	70	30,546	0.23%	大買/
2024/04/09	74	73.99	38	74.61	74.00	36	30,654	0.12%
2024/04/08	56	70.98	114	71.60	75.00	-58	30,807	-0.19%	大賣/
2024/04/03	117	71.49	30	73.19	70.90	87	30,316	0.29%	大買/
2024/04/02	74	72.15	110	69.77	72.60	-36	28,227	-0.13%	大賣/
2024/04/01	6	65.75	57	64.91	66.00	-51	27,024	-0.19%
2024/03/29	25	60.01	39	60.51	60.00	-14	26,376	-0.05%
2024/03/28	13	58.86	14	59.51	58.60	-1	26,121	0.00%
2024/03/27	42	60.10	9	60.90	59.00	33	25,960	0.13%
2024/03/26	54	62.17	31	61.18	60.10	23	25,720	0.09%
2024/03/25	19	64.04	51	64.06	64.20	-32	25,064	-0.13%
2024/03/22	24	59.44	10	60.29	59.30	14	24,351	0.06%
2024/03/21	62	59.02	88.1	58.05	59.40	-26.1	23,600	-0.11%
2024/03/20	22	55.29	22	55.33	55.60	0	22,593	0.00%
2024/03/19	27	55.27	24	56.50	54.70	3	22,288	0.01%
2024/03/18	66	55.92	58	57.66	54.50	8	21,639	0.04%
2024/03/15	6	54.65	7	54.56	54.40	-1	20,156	0.00%
2024/03/14	4	54.38	69	55.12	54.80	-65	19,623	-0.33%
2024/03/13	51	53.89	77	54.56	53.90	-26	19,181	-0.14%
2024/03/12	27	53.97	32	53.39	53.30	-5	18,669	-0.03%
2024/03/11	7	51.40	20	51.94	51.40	-13	18,225	-0.07%
2024/03/08	8	49.76	4	51.28	49.50	4	18,052	0.02%
2024/03/07	57.1	51.88	41	53.18	50.10	16.1	17,829	0.09%
2024/03/06	25	53.99	74	53.58	54.10	-49	17,048	-0.29%
2024/03/05	11	49.51	3	49.62	49.70	8	16,280	0.05%
2024/03/04	5	51.16	3	50.90	50.90	2	16,170	0.01%
2024/03/01	33	51.23	15	51.21	51.10	18	16,019	0.11%
2024/02/29	4	49.10	5	49.32	49.30	-1	15,756	-0.01%
2024/02/27	16	49.13	3	48.95	48.85	13	15,780	0.08%
2024/02/26	5	49.58	6	49.49	50.50	-1	15,679	-0.01%
2024/02/23	16	48.93	8	48.55	48.30	8	15,553	0.05%
2024/02/22	11	49.81	4	49.88	49.70	7	15,487	0.05%
2024/02/21	1	49.65	2	50.40	50.30	-1	15,443	-0.01%
2024/02/20	3	50.02	13	49.82	49.70	-10	15,406	-0.06%
2024/02/19	19	50.82	5	50.70	50.50	14	15,409	0.09%
2024/02/16	68	51.35	21	51.34	51.20	47	15,423	0.30%
2024/02/15	10	49.95	5	49.49	49.95	5	15,119	0.03%
2024/02/05	1	48.30	1	49.05	48.75	0	15,124	0.00%
2024/02/02	3	48.80	62	49.19	48.35	-59	15,193	-0.39%
2024/02/01	136	51.44	127	49.25	49.30	9	15,288	0.06%	大買/大賣/
2024/01/31	55	49.64	6	49.47	49.70	49	15,344	0.32%
2024/01/30	2	49.40	20	49.80	49.25	-18	15,430	-0.12%
2024/01/29	2	48.45	14	48.38	49.00	-12	15,637	-0.08%
2024/01/26	21	49.25	41	48.85	48.25	-20	15,818	-0.13%
2024/01/25	64	49.58	14	49.19	49.00	50	15,719	0.32%
2024/01/24	0	0.00	21.1	50.76	50.20	-21.1	15,604	-0.14%
2024/01/23	30.1	49.60	16.2	50.33	49.00	13.9	15,405	0.09%
2024/01/22	13.2	49.91	4	50.18	49.90	9.2	15,225	0.06%
2024/01/19	38	50.56	26	50.80	49.90	12	15,122	0.08%
2024/01/18	21	51.29	19	51.38	51.60	2	14,838	0.01%
2024/01/17	106	51.45	65	51.87	51.00	41	14,582	0.28%	大買/
2024/01/16	52	52.45	29	54.59	50.40	23	13,819	0.17%
2024/01/15	30	55.25	138	54.34	55.90	-108	12,722	-0.85%	大賣/鉅額交易
2024/01/12	100	51.39	106	51.64	50.90	-6	11,799	-0.05%	大賣/
2024/01/11	11	48.70	37	48.89	49.55	-26	10,519	-0.25%
2024/01/10	3	45.15	7	45.30	45.05	-4	10,269	-0.04%
2024/01/09	1	45.65	7	45.41	45.10	-6	10,376	-0.06%
2024/01/08	10	47.50	10	47.99	46.00	0	10,483	0.00%
2024/01/05	22	48.43	21	48.23	47.30	1	10,358	0.01%
2024/01/04	30	50.12	5	49.35	49.35	25	10,540	0.24%
2024/01/03	27	50.85	27.1	51.29	52.00	-0.1	10,140	0.00%
2024/01/02	132	50.15	58	49.30	51.00	74	10,103	0.73%	大買/
2023/12/29	20	46.34	18	46.51	46.80	2	9,701	0.02%
2023/12/28	1	44.05	1	44.00	44.00	0	9,285	0.00%
2023/12/27	2	43.85	0	0.00	43.60	2	9,444	0.02%
2023/12/26	1	43.95	0	0.00	43.95	1	9,695	0.01%
2023/12/25	2	43.88	0	0.00	44.00	2	9,732	0.02%
2023/12/22	1	43.90	1	43.75	43.80	0	9,759	0.00%
2023/12/21	1	43.70	3	43.53	44.05	-2	9,887	-0.02%
2023/12/20	2	42.73	1	42.85	42.80	1	9,886	0.01%
2023/12/19	3	42.05	4	42.06	42.25	-1	9,970	-0.01%
2023/12/18	3	43.33	3	43.07	42.85	0	10,013	0.00%
2023/12/15	4	44.36	5	43.94	43.65	-1	10,135	-0.01%
2023/12/14	2	44.93	2	44.43	44.30	0	10,274	0.00%
2023/12/13	5	42.88	2	43.23	43.90	3	10,386	0.03%
2023/12/12	2	44.73	3	44.53	44.25	-1	11,391	-0.01%
2023/12/11	1	45.40	4	45.06	45.00	-3	12,822	-0.02%
2023/12/08	2	46.05	1	45.55	45.70	1	13,016	0.01%
2023/12/07	0	0.00	1	45.55	45.30	-1	13,000	-0.01%
2023/12/05	4	45.09	2	44.75	44.90	2	13,523	0.01%
2023/12/04	0	0.00	3	45.38	45.30	-3	14,128	-0.02%
2023/12/01	4	45.79	2	45.73	45.75	2	14,170	0.01%
2023/11/30	2	46.35	2	46.50	46.30	0	14,405	0.00%
2023/11/29	2	46.10	1	46.15	46.15	1	14,412	0.01%
2023/11/28	3	45.78	2	45.78	45.75	1	14,428	0.01%
2023/11/27	3	45.75	4	46.48	45.75	-1	14,494	-0.01%
2023/11/24	2	46.00	1	45.85	45.95	1	14,466	0.01%
2023/11/22	0	0.00	1	45.55	45.50	-1	14,543	-0.01%
2023/11/21	3	45.93	1	46.25	45.90	2	14,673	0.01%
2023/11/17	2	46.25	0	0.00	46.30	2	15,162	0.01%
2023/11/16	10	45.93	10	45.96	46.30	0	15,143	0.00%
2023/11/15	1	46.80	3	47.25	46.05	-2	15,082	-0.01%
2023/11/14	2	46.60	3	46.55	46.45	-1	14,998	-0.01%
2023/11/13	2	46.10	1	45.65	45.75	1	14,990	0.01%
2023/11/10	3	46.82	3	46.45	46.50	0	14,982	0.00%
2023/11/09	10	48.28	7	48.61	47.30	3	14,896	0.02%
2023/11/08	8	48.54	12	48.50	49.05	-4	14,720	-0.03%
2023/11/07	11	46.82	2	47.08	46.80	9	14,390	0.06%
2023/11/06	30	49.03	28	50.28	48.35	2	14,241	0.01%
2023/11/03	12.1	49.29	7	49.61	49.55	5.1	13,912	0.04%
2023/11/02	1	49.15	1	48.40	49.05	0	13,683	0.00%
2023/11/01	1	46.85	1	47.85	47.10	0	13,598	0.00%
2023/10/31	3	48.75	2	49.05	46.35	1	13,518	0.01%
2023/10/30	1	48.30	3	47.37	48.35	-2	13,438	-0.01%
2023/10/27	11	47.15	7	47.78	46.25	4	13,382	0.03%
2023/10/26	32	48.49	3	49.38	48.00	29	13,420	0.22%
2023/10/25	1	49.75	23	48.52	49.40	-22	13,325	-0.17%
2023/10/24	11	47.10	1	47.05	47.60	10	13,130	0.08%
2023/10/23	0	0.00	4	46.54	46.45	-4	13,146	-0.03%
2023/10/20	3	45.20	2	45.20	45.00	1	13,135	0.01%
2023/10/19	8	46.92	12	46.60	46.15	-4	13,074	-0.03%
2023/10/18	27	48.74	11	48.20	47.45	16	13,062	0.12%
2023/10/17	10	50.91	24	51.78	50.60	-14	12,875	-0.11%
2023/10/16	95	50.91	94	51.13	50.90	1	12,756	0.01%
2023/10/13	34	51.27	15	51.81	51.40	19	12,606	0.15%
2023/10/12	37	52.21	42	52.00	52.50	-5	12,552	-0.04%
2023/10/11	31	50.74	22	50.90	50.50	9	12,174	0.07%
2023/10/06	74	51.45	65	51.45	50.50	9	12,164	0.07%
2023/10/05	44	51.18	71	52.14	51.40	-27	12,084	-0.22%
2023/10/04	54	49.18	35	48.55	49.40	19	11,750	0.16%
2023/10/03	3	48.77	10	48.71	48.40	-7	11,819	-0.06%
2023/10/02	12	48.01	11	47.49	48.35	1	11,726	0.01%
2023/09/28	2	46.25	3	46.17	46.15	-1	11,593	-0.01%
2023/09/27	2	45.48	39	45.31	46.00	-37	11,725	-0.32%
2023/09/26	48	46.45	41	46.82	45.70	7	11,947	0.06%
2023/09/25	40	45.47	39	45.71	45.45	1	11,981	0.01%
2023/09/22	10	44.59	8	44.52	44.80	2	11,945	0.02%
2023/09/21	3	44.32	8	44.51	44.15	-5	11,863	-0.04%
2023/09/20	1	46.15	2	46.23	45.50	-1	11,793	-0.01%
2023/09/19	6	47.17	3	47.00	47.10	3	11,697	0.03%
2023/09/18	6	47.73	12	48.11	48.15	-6	11,557	-0.05%
2023/09/15	145	50.61	44	50.56	47.90	101	11,441	0.88%	大買/鉅額交易
2023/09/14	67	51.05	76	50.87	53.20	-9	10,444	-0.09%
2023/09/13	0	0.00	15	48.30	48.45	-15	9,008	-0.17%
2023/09/12	2	44.55	7	44.47	44.05	-5	8,883	-0.06%
2023/09/11	12	45.77	5	45.70	44.35	7	8,963	0.08%
2023/09/08	48	47.60	39	48.69	47.00	9	8,913	0.10%
2023/09/07	27	48.41	12	48.20	48.85	15	8,574	0.17%
2023/09/06	23	46.00	23	46.59	46.05	0	8,133	0.00%
2023/09/05	16	44.49	18	44.29	46.10	-2	8,182	-0.02%
2023/09/04	4	41.98	3	42.43	42.65	1	8,070	0.01%
2023/09/01	1	41.05	2	41.50	41.25	-1	8,319	-0.01%
2023/08/31	4	41.35	4	41.30	41.30	0	8,506	0.00%
2023/08/30	10	42.30	5	42.21	41.95	5	8,949	0.06%
2023/08/29	4	42.75	2	42.50	42.50	2	9,090	0.02%
2023/08/28	2	43.60	3	43.53	43.15	-1	9,282	-0.01%
2023/08/25	6	45.31	9	45.41	44.20	-3	9,257	-0.03%
2023/08/24	1	47.90	0	0.00	48.75	1	9,098	0.01%
2023/08/23	5	48.63	4	49.23	48.40	1	8,930	0.01%
2023/08/22	1	45.80	0	0.00	46.60	1	8,575	0.01%
2023/08/21	2	47.55	3	46.85	46.65	-1	8,570	-0.01%
2023/08/18	0	0.00	3	47.73	47.25	-3	8,572	-0.03%
2023/08/17	0	0.00	20	47.80	47.95	-20	8,534	-0.23%
2023/08/16	22	46.91	23	47.81	46.80	-1	8,496	-0.01%
2023/08/14	2	44.75	1	45.15	45.00	1	8,299	0.01%
2023/08/11	1	44.80	2	44.68	44.35	-1	8,253	-0.01%
2023/08/10	0	0.00	3	43.42	43.25	-3	8,202	-0.04%
2023/08/08	0	0.00	0	45.05	44.80	0	8,170	0.00%
2023/08/07	31	45.87	51.1	46.14	45.90	-20.1	8,135	-0.25%
2023/08/04	0	0.00	12	43.70	43.60	-12	8,085	-0.15%
2023/08/02	0	0.00	11	43.27	43.30	-11	8,081	-0.14%
2023/07/31	23	46.67	20.3	47.05	46.30	2.8	7,996	0.03%
2023/07/26	0.1	44.70	0	0.00	44.35	0.1	7,847	0.00%
2023/07/25	0.1	47.00	1	45.00	45.00	-0.9	7,784	-0.01%
2023/07/21	0	47.40	0	0.00	48.40	0	7,749	0.00%
2023/07/19	21	47.08	2	47.80	46.75	19	7,650	0.25%
2023/07/18	1	47.70	3	47.30	46.75	-2	7,647	-0.03%
2023/07/17	2	48.80	6	47.94	48.00	-4	7,571	-0.05%
2023/07/14	3	49.60	3	48.95	48.95	0	7,477	0.00%
2023/07/13	17.1	50.06	6	50.03	49.55	11.1	7,511	0.15%
2023/07/12	86	50.57	65.2	50.97	50.60	20.9	7,493	0.28%
2023/07/11	11.3	50.42	6	49.58	49.95	5.3	6,926	0.08%
2023/07/10	4	46.79	3	47.08	46.80	1	6,432	0.02%
2023/07/07	8	45.56	4	45.68	45.70	4	6,192	0.06%
2023/07/06	2	46.30	9	46.04	46.40	-7	6,143	-0.11%
2023/07/05	5	45.80	5	46.23	45.25	0	6,025	0.00%
2023/07/04	2	47.35	0	0.00	45.00	2	5,901	0.03%
2023/07/03	1	47.50	1	46.50	48.00	0	5,685	0.00%
2023/06/26	0	0.00	3	44.08	44.20	-3	5,536	-0.05%
2023/06/21	2	45.20	2	45.93	44.60	0	5,589	0.00%
2023/06/20	7	45.00	0	0.00	44.80	7	5,565	0.13%
2023/06/16	0	0.00	1	44.65	44.65	-1	5,603	-0.02%
2023/06/15	70	44.96	73	44.82	44.75	-3	5,546	-0.05%
2023/06/14	1	43.55	2	44.35	43.70	-1	5,482	-0.02%
2023/06/13	0	0.00	31	43.14	43.50	-31	5,506	-0.56%
2023/06/12	6	44.29	0	0.00	43.05	6	5,642	0.11%
2023/06/09	6	43.02	20	43.31	43.50	-14	5,563	-0.25%
2023/06/08	9	42.20	14	42.19	42.05	-5	5,471	-0.09%
2023/06/07	48	41.56	47	41.84	42.15	1	5,451	0.02%
2023/06/06	7	39.64	0	0.00	40.45	7	5,737	0.12%
2023/06/05	25	38.95	31	39.37	39.55	-6	5,784	-0.10%
2023/06/02	2	35.65	2	35.90	37.00	0	5,625	0.00%
2023/06/01	12	33.48	3	33.62	33.65	9	5,633	0.16%
2023/05/31	1	30.80	6	30.95	30.60	-5	5,317	-0.09%
2023/05/30	2	30.00	3	30.35	30.00	-1	5,256	-0.02%
2023/05/26	0	0.00	2	29.90	29.75	-2	5,183	-0.04%
2023/05/24	5	29.80	0	0.00	29.60	5	5,145	0.10%
2023/05/23	0	0.00	4	29.10	29.40	-4	5,125	-0.08%
2023/05/22	5	28.63	1	28.60	29.00	4	5,138	0.08%
2023/05/18	0	0.00	1	28.25	28.25	-1	5,147	-0.02%
2023/05/17	2	27.80	0	0.00	28.05	2	5,266	0.04%
2023/05/10	0	0.00	1	27.95	28.05	-1	5,400	-0.02%
2023/05/09	9	27.42	0	0.00	27.45	9	5,397	0.17%
2023/05/05	2	28.13	10	27.95	27.95	-8	5,428	-0.15%
2023/05/04	3	28.70	0	0.00	28.30	3	5,442	0.06%
2023/05/03	2	28.93	0	0.00	28.80	2	5,462	0.04%
2023/04/28	0	0.00	1	29.90	29.45	-1	5,453	-0.02%
2023/04/27	3	28.98	0	0.00	29.10	3	5,410	0.06%
2023/04/25	0	0.00	5	28.60	28.35	-5	5,324	-0.09%
2023/04/20	6	29.32	0	0.00	28.90	6	5,268	0.11%
2023/04/17	2	30.60	10	30.65	31.25	-8	5,069	-0.16%
2023/04/14	0	0.00	28	29.40	29.15	-28	4,862	-0.58%
2023/04/13	20	28.40	20	29.55	28.10	0	4,808	0.00%
2023/04/12	1	29.55	0	0.00	29.35	1	4,745	0.02%
2023/04/07	0	0.00	1	28.85	28.60	-1	4,686	-0.02%
2023/04/06	10	27.95	11	28.97	29.05	-1	4,650	-0.02%
2023/03/31	2	28.30	1	28.45	28.35	1	4,604	0.02%
2023/03/30	20	28.20	1	28.20	28.30	19	4,605	0.41%
2023/03/29	1	27.90	0	0.00	27.80	1	4,613	0.02%
2023/03/28	1	27.95	0	0.00	27.65	1	4,640	0.02%
2023/03/27	9	28.73	0	0.00	27.70	9	4,648	0.19%
2023/03/24	11	29.38	5	29.10	28.90	6	4,615	0.13%
2023/03/23	1	29.00	1	29.15	29.05	0	4,729	0.00%
2023/03/22	6	28.40	8	29.27	28.75	-2	4,862	-0.04%
2023/03/21	12	28.50	8	28.38	28.05	4	4,762	0.08%
2023/03/20	1	28.00	3	28.22	28.20	-2	4,747	-0.04%
2023/03/17	2	28.20	1	27.95	27.90	1	4,774	0.02%
2023/03/16	6	28.18	9	28.14	28.05	-3	4,795	-0.06%
2023/03/15	6	28.50	10	28.99	27.90	-4	4,880	-0.08%
2023/03/14	4	27.65	4	27.71	28.10	0	4,904	0.00%
2023/03/13	6	26.50	2	26.80	26.90	4	5,145	0.08%
2023/03/10	1	27.20	3	27.10	27.30	-2	5,340	-0.04%
2023/03/09	40	28.48	40	29.20	28.10	0	5,263	0.00%
2023/03/08	12	26.69	15	26.64	28.40	-3	4,756	-0.06%
2023/03/07	8	26.32	4	26.73	25.85	4	4,656	0.09%
2023/03/06	4	25.19	1	25.40	25.75	3	4,875	0.06%
2023/02/24	1	24.00	3	23.58	23.45	-2	4,928	-0.04%
2023/02/23	2	23.85	0	0.00	23.95	2	4,968	0.04%
2023/02/22	8	23.30	0	0.00	23.60	8	4,998	0.16%
2023/02/14	4	23.68	4	23.40	24.10	0	4,843	0.00%
2023/01/11	0	0.00	3	22.80	22.70	-3	4,462	-0.07%
2023/01/09	4	23.21	1	23.45	23.15	3	4,439	0.07%
2023/01/03	1	21.95	1	22.05	22.10	0	4,385	0.00%
2022/12/23	0	0.00	1	21.20	21.55	-1	4,329	-0.02%
2022/12/21	0	0.00	2	21.90	21.50	-2	4,337	-0.05%
2022/12/20	1	21.50	0	0.00	21.45	1	4,334	0.02%
2022/12/16	0	0.00	11	23.38	23.00	-11	4,272	-0.26%
2022/12/15	5	24.50	0	0.00	24.05	5	4,229	0.12%
2022/12/14	28	23.64	25	23.98	24.40	3	4,023	0.07%
2022/12/12	2	22.30	0	0.00	22.25	2	3,771	0.05%
2022/12/07	15	23.76	15	23.89	23.45	0	3,550	0.00%
2022/12/06	1	26.20	0	0.00	25.55	1	3,347	0.03%
2022/12/05	1	25.75	14	25.01	25.80	-13	3,106	-0.42%
2022/12/02	13	23.14	1	23.50	24.10	12	2,790	0.43%
2022/11/29	5	22.53	0	0.00	22.65	5	2,491	0.20%
2022/11/28	16	22.66	13	22.35	22.85	3	2,309	0.13%
2022/11/25	1	20.20	4	20.56	21.05	-3	1,729	-0.17%
2022/11/21	0	0.00	1	18.80	18.80	-1	1,461	-0.07%
2022/11/16	1	19.00	0	0.00	19.00	1	1,360	0.07%
2022/11/09	1	18.50	0	0.00	18.60	1	1,307	0.08%
2022/10/26	1	16.65	2	16.48	16.35	-1	1,482	-0.07%
2022/09/27	3	19.48	3	19.60	19.45	0	1,460	0.00%
2022/09/07	1	22.00	1	21.55	21.00	0	1,518	0.00%
2022/08/30	10	24.80	0	0.00	24.70	10	1,371	0.73%
2022/08/12	3	26.82	3	25.65	25.95	0	1,390	0.00%
2022/07/29	0	0.00	4	26.70	26.85	-4	1,380	-0.29%
2022/07/27	0	0.00	10	27.34	27.40	-10	1,392	-0.72%
2022/07/06	0	0.00	1	25.25	25.25	-1	1,551	-0.06%
2022/07/05	3	26.07	3	25.88	26.75	0	1,585	0.00%
2022/07/04	1	26.70	0	0.00	26.35	1	1,581	0.06%
2022/07/01	1	26.55	0	0.00	25.30	1	1,579	0.06%
2022/06/22	0	0.00	10	29.90	29.80	-10	1,948	-0.51%
2022/06/20	0	0.00	1	29.70	29.50	-1	1,962	-0.05%
2022/06/10	10	37.33	0	0.00	37.05	10	2,023	0.49%
2022/05/30	1	38.05	3	38.55	38.60	-2	2,208	-0.09%
2022/05/27	3	38.17	0	0.00	37.95	3	2,206	0.14%
2022/05/25	1	38.00	0	0.00	38.00	1	2,221	0.05%
2022/05/24	5	39.21	5	37.95	37.70	0	2,219	0.00%
2022/05/20	1	36.80	1	36.80	36.80	0	2,182	0.00%
2022/05/17	0	0.00	1	36.85	36.85	-1	2,225	-0.04%
2022/04/28	1	37.60	0	0.00	37.05	1	2,339	0.04%
2022/04/27	1	36.10	1	37.00	37.15	0	2,331	0.00%
2022/04/21	0	0.00	1	43.05	43.30	-1	2,414	-0.04%
2022/04/20	1	42.55	0	0.00	42.10	1	2,427	0.04%
2022/04/15	0	0.00	3	41.80	41.80	-3	2,492	-0.12%
2022/04/14	0	0.00	2	42.80	43.10	-2	2,561	-0.08%
2022/04/11	0	0.00	1	43.25	42.15	-1	2,691	-0.04%
2022/03/31	8	47.31	0	0.00	47.00	8	2,665	0.30%
2022/03/30	3	49.08	2	48.55	48.00	1	2,660	0.04%
2022/03/29	6	48.96	13	50.78	48.70	-7	2,684	-0.26%
2022/03/28	4	49.65	4	50.25	49.65	0	2,631	0.00%
2022/03/25	7	48.53	8	49.16	49.00	-1	2,538	-0.04%
2022/03/23	1	46.00	0	0.00	46.00	1	2,424	0.04%
2022/03/22	5	43.90	0	0.00	45.00	5	2,454	0.20%
2022/03/16	5	39.65	5	40.05	39.10	0	2,546	0.00%
2022/03/11	0	0.00	3	40.78	40.80	-3	2,692	-0.11%
2022/03/08	5	41.60	5	42.60	41.25	0	2,815	0.00%
2022/03/03	4	46.79	0	0.00	46.70	4	3,026	0.13%
2022/02/18	7	47.54	0	0.00	47.80	7	5,078	0.14%
2022/02/11	4	47.80	0	0.00	48.15	4	6,671	0.06%
2022/02/08	1	46.90	0	0.00	47.00	1	7,423	0.01%
2022/01/25	1	43.70	0	0.00	43.35	1	10,497	0.01%
2022/01/24	0	0.00	3	43.58	43.65	-3	11,406	-0.03%
2022/01/19	1	45.90	0	0.00	45.90	1	12,400	0.01%
2022/01/18	1	48.10	0	0.00	46.85	1	13,387	0.01%
2022/01/11	0	0.00	2	47.40	46.00	-2	14,429	-0.01%
2022/01/10	2	47.20	0	0.00	47.35	2	14,508	0.01%
2022/01/07	2	48.10	0	0.00	47.55	2	14,632	0.01%
2022/01/06	10	49.20	1	48.90	48.95	9	14,697	0.06%
2022/01/05	3	48.53	1	49.60	48.70	2	14,821	0.01%
2022/01/03	1	51.20	0	0.00	50.70	1	15,083	0.01%
2021/12/30	1	52.00	0	0.00	51.50	1	15,391	0.01%
2021/12/28	2	50.95	0	0.00	50.90	2	16,526	0.01%
2021/12/24	1	52.00	0	0.00	52.10	1	17,408	0.01%
2021/12/23	0	0.00	2	53.10	52.40	-2	17,893	-0.01%
2021/12/22	0	0.00	3	52.10	52.10	-3	18,630	-0.02%
2021/12/21	0	0.00	1	51.70	51.50	-1	19,193	-0.01%
2021/12/17	4	51.33	0	0.00	50.90	4	21,168	0.02%
2021/12/16	3	52.10	0	0.00	52.70	3	21,903	0.01%
2021/12/14	3	50.43	0	0.00	50.10	3	22,782	0.01%
2021/12/13	1	52.00	0	0.00	51.70	1	22,811	0.00%
2021/12/09	3	52.37	0	0.00	52.00	3	23,079	0.01%
2021/12/08	31	52.53	0	0.00	53.40	31	23,133	0.13%
2021/12/07	0	0.00	1	52.70	52.50	-1	23,252	0.00%
2021/12/06	2	53.35	12	53.27	53.10	-10	23,364	-0.04%
2021/12/03	2	54.10	0	0.00	53.50	2	23,465	0.01%
2021/12/01	0	0.00	1	54.20	55.10	-1	23,928	0.00%
2021/11/30	18	54.81	3	54.50	55.30	15	24,175	0.06%
2021/11/29	2	53.50	5	52.00	53.60	-3	24,657	-0.01%
2021/11/26	0	0.00	1	53.80	53.80	-1	24,870	0.00%
2021/11/25	30	56.90	3	57.30	56.20	27	24,760	0.11%
2021/11/24	2	56.50	0	0.00	56.80	2	24,759	0.01%
2021/11/23	14	56.97	1	57.10	56.40	13	24,817	0.05%
2021/11/22	15	60.30	0	0.00	59.60	15	24,868	0.06%
2021/11/19	21	60.57	21	61.77	60.20	0	24,827	0.00%
2021/11/18	2	59.80	0	0.00	59.30	2	24,589	0.01%
2021/11/16	11	59.50	1	61.10	58.80	10	24,588	0.04%
2021/11/15	4	61.85	6	61.20	61.80	-2	24,414	-0.01%
2021/11/12	8	60.78	48	60.07	60.80	-40	24,365	-0.16%
2021/11/11	3	58.50	0	0.00	58.00	3	24,273	0.01%
2021/11/10	0	0.00	6	57.50	58.40	-6	24,343	-0.02%
2021/11/09	3	56.80	78	57.24	57.50	-75	24,389	-0.31%
2021/11/08	5	56.22	1	56.40	55.70	4	24,335	0.02%
2021/11/05	19	57.52	2	58.25	57.80	17	24,396	0.07%
2021/11/04	5	59.44	8	59.49	58.70	-3	24,348	-0.01%
2021/11/03	141	60.49	39	60.16	58.20	102	24,148	0.42%	大買/鉅額交易
2021/11/02	86	63.33	159.4	64.75	62.50	-73.4	23,675	-0.31%	大賣/
2021/11/01	36	61.64	49	61.07	61.40	-13	22,901	-0.06%
2021/10/29	39	58.96	0	0.00	58.70	39	22,156	0.18%
2021/10/28	51	59.56	2	60.00	58.70	49	21,910	0.22%
2021/10/27	6	58.85	167	57.19	59.70	-161	21,861	-0.74%	大賣/鉅額交易
2021/10/26	245	59.09	121	59.92	58.10	124	21,882	0.57%	大買/大賣/鉅額交易
2021/10/25	24	56.04	6	57.00	57.40	18	21,025	0.09%
2021/10/22	0	0.00	5	53.00	53.40	-5	20,911	-0.02%
2021/10/21	1	53.60	2	54.50	53.60	-1	21,020	0.00%
2021/10/20	9	53.97	6	53.97	54.50	3	20,992	0.01%
2021/10/19	3	52.00	2	51.85	51.90	1	20,855	0.00%
2021/10/18	3	51.03	3	50.73	51.10	0	20,912	0.00%
2021/10/15	7	51.54	2	51.40	50.30	5	20,953	0.02%
2021/10/14	2	49.70	3	50.62	50.10	-1	21,068	0.00%
2021/10/13	5	49.87	5	50.62	49.45	0	21,130	0.00%
2021/10/12	1	51.10	3	52.23	51.10	-2	21,083	-0.01%
2021/10/08	0	0.00	4	53.23	52.80	-4	21,045	-0.02%
2021/10/07	18	54.11	12	53.90	53.50	6	20,967	0.03%
2021/10/06	11	53.65	18	53.44	52.60	-7	20,756	-0.03%
2021/10/05	30	53.07	29	51.80	53.60	1	20,332	0.00%
2021/10/04	14	52.58	1	56.90	50.30	13	20,086	0.06%
2021/10/01	1	56.60	95	55.21	55.70	-94	20,659	-0.46%
2021/09/30	19	57.36	16	56.61	58.20	3	21,402	0.01%
2021/09/29	58	57.46	25	58.82	55.20	33	21,860	0.15%
2021/09/28	17	60.82	9	61.18	61.30	8	21,226	0.04%
2021/09/27	47	62.79	42.2	62.60	62.50	4.8	21,293	0.02%
2021/09/24	19	62.92	53	63.38	62.30	-34	21,791	-0.16%
2021/09/23	18	57.26	12	58.19	59.90	6	20,982	0.03%
2021/09/17	8	53.60	14	53.99	55.40	-6	20,469	-0.03%
2021/09/16	6	50.90	101	51.07	51.60	-95	20,761	-0.46%	大賣/
2021/09/15	23	52.37	12	52.23	50.60	11	21,059	0.05%
2021/09/14	1	52.90	17	53.55	52.60	-16	20,981	-0.08%
2021/09/13	17	52.31	0	0.00	51.80	17	20,854	0.08%
2021/09/10	1	51.50	1	51.60	53.40	0	20,861	0.00%
2021/09/09	1	50.30	5	51.20	52.00	-4	20,816	-0.02%
2021/09/08	11	48.98	5	48.30	48.30	6	20,961	0.03%
2021/09/07	8	50.29	12	50.01	50.00	-4	21,190	-0.02%
2021/09/06	1	55.30	1	53.70	53.50	0	20,995	0.00%
2021/09/03	2	53.65	5.1	54.15	54.50	-3.1	20,735	-0.01%
2021/09/02	72	54.94	93	53.99	54.70	-21	20,507	-0.10%
2021/09/01	7	52.11	19	52.66	53.00	-12	20,116	-0.06%
2021/08/31	32	50.29	32	49.90	49.90	0	20,067	0.00%
2021/08/30	22	50.80	12	50.76	50.80	10	20,205	0.05%
2021/08/27	22	51.63	2.2	50.91	50.20	19.8	20,149	0.10%
2021/08/26	41.3	51.85	54	51.68	51.60	-12.7	20,011	-0.06%
2021/08/25	64	49.84	60	50.52	49.75	4	19,622	0.02%
2021/08/24	185	50.43	2	50.15	49.25	183	19,477	0.94%	大買/鉅額交易
2021/08/23	8	48.98	19	47.82	48.90	-11	19,178	-0.06%
2021/08/20	13	46.69	6	46.30	46.30	7	19,008	0.04%
2021/08/19	5.6	47.52	4	47.93	46.25	1.6	18,794	0.01%
2021/08/18	9	44.76	10	45.05	47.30	-1	18,633	-0.01%
2021/08/17	3	48.17	2	47.45	45.00	1	18,289	0.01%
2021/08/16	16	48.85	4	48.40	50.00	12	18,011	0.07%
2021/08/13	7	50.26	7	50.24	49.50	0	17,770	0.00%
2021/08/12	6	53.42	10	53.58	52.00	-4	17,591	-0.02%
2021/08/11	6	53.60	10.5	54.37	52.90	-4.5	17,448	-0.03%
2021/08/10	25	58.26	2	58.75	55.20	23	17,179	0.13%
2021/08/09	11	61.05	10	62.80	59.40	1	17,027	0.01%
2021/08/06	24	62.69	14	63.35	62.50	10	16,781	0.06%
2021/08/05	37	61.52	76	63.84	65.60	-39	16,313	-0.24%
2021/08/04	45	60.34	22	59.07	59.70	23	15,609	0.15%
2021/08/03	14	59.68	14	59.27	59.80	0	15,524	0.00%
2021/08/02	1	58.80	1	58.50	58.50	0	15,398	0.00%
2021/07/30	20	58.25	26	58.61	56.40	-6	15,263	-0.04%
2021/07/29	3	57.17	0	0.00	55.60	3	14,977	0.02%
2021/07/28	4	54.93	1	56.60	56.60	3	14,856	0.02%
2021/07/27	11	57.29	1	60.80	55.50	10	14,571	0.07%
2021/07/26	2	59.85	0	0.00	60.00	2	14,429	0.01%
2021/07/23	20	60.70	1	62.30	62.60	19	14,302	0.13%
2021/07/22	1	60.20	0	0.00	64.50	1	14,282	0.01%
2021/07/21	1	61.80	14	60.13	60.10	-13	14,157	-0.09%
2021/07/20	11	61.00	44	63.86	61.40	-33	14,092	-0.23%
2021/07/19	0	0.00	11	57.46	59.20	-11	13,972	-0.08%
2021/07/16	0	0.00	16	53.30	53.90	-16	13,968	-0.11%
2021/07/15	3	53.00	3	53.00	51.80	0	13,998	0.00%
2021/07/14	1	50.80	1	49.90	50.70	0	14,122	0.00%
2021/07/13	2	52.50	0	0.00	50.00	2	14,137	0.01%
2021/07/12	2	51.60	4	52.85	53.30	-2	14,242	-0.01%
2021/07/09	20	51.98	32	52.93	51.60	-12	14,258	-0.08%
2021/07/08	115	51.63	126	51.31	53.00	-11	14,281	-0.08%	大買/大賣/
2021/07/07	52	51.63	44	51.30	53.00	8	13,412	0.06%
2021/07/06	71	48.72	24.1	48.79	48.25	46.9	12,694	0.37%
2021/07/05	1	46.50	1	48.05	48.05	0	12,046	0.00%
2021/07/02	15	42.87	28	42.41	43.70	-13	12,037	-0.11%
2021/07/01	59.1	42.53	17	41.41	39.75	42.1	11,642	0.36%
2021/06/30	3	38.48	12	38.96	40.30	-9	10,936	-0.08%
2021/06/29	4	36.98	1	36.75	36.65	3	10,814	0.03%
2021/06/28	23	36.03	22	36.02	36.95	1	11,120	0.01%
2021/06/25	72	36.87	85	36.20	35.35	-13	11,036	-0.12%
2021/06/24	17	33.32	11	33.80	34.70	6	10,360	0.06%
2021/06/23	3	31.77	18	31.98	32.20	-15	10,318	-0.15%
2021/06/21	13	32.22	18	33.07	31.90	-5	11,698	-0.04%
2021/06/18	3	32.47	2	32.73	32.50	1	11,948	0.01%
2021/06/17	23	33.16	14	33.76	33.05	9	12,088	0.07%
2021/06/16	22	31.72	35	31.18	32.95	-13	12,030	-0.11%
2021/06/15	13	30.41	29	29.83	31.00	-16	11,905	-0.13%
2021/06/11	3	29.15	0	0.00	29.15	3	12,219	0.02%
2021/06/10	19	29.71	18	30.28	29.30	1	13,563	0.01%
2021/06/09	41	30.52	34	31.15	29.95	7	14,443	0.05%
2021/06/08	10	30.81	4	30.85	30.50	6	15,627	0.04%
2021/06/07	12	29.34	17	30.28	31.45	-5	16,500	-0.03%
2021/06/02	3	30.30	2	30.25	29.70	1	16,821	0.01%
2021/06/01	2	29.90	2	30.38	30.00	0	16,797	0.00%
2021/05/31	15	29.79	10	29.25	29.05	5	16,755	0.03%
2021/05/28	22	30.14	0	0.00	29.75	22	16,762	0.13%
2021/05/27	1	28.45	1	28.80	28.40	0	16,806	0.00%
2021/05/25	3	28.77	2	28.68	28.50	1	17,061	0.01%
2021/05/17	0	0.00	4	24.83	24.40	-4	18,327	-0.02%
2021/05/13	0	0.00	1	26.30	26.05	-1	18,517	-0.01%
2021/05/12	1	25.75	2	26.00	25.85	-1	18,543	-0.01%
2021/05/11	1	28.70	0	0.00	28.40	1	18,444	0.01%
2021/05/10	1	30.60	0	0.00	30.55	1	18,393	0.01%
2021/05/07	0	0.00	1.1	32.41	32.40	-1.1	18,340	-0.01%
2021/05/06	3	30.50	0	0.00	31.80	3	18,274	0.02%
2021/05/03	2	32.05	0	0.00	31.55	2	18,145	0.01%
2021/04/29	3	34.35	0	0.00	33.70	3	18,101	0.02%
2021/04/28	2	34.95	2	34.13	34.90	0	18,061	0.00%
2021/04/27	5	33.72	3	33.10	33.20	2	17,984	0.01%
2021/04/26	0	0.00	5	32.80	33.75	-5	18,016	-0.03%
2021/04/23	1	32.95	2	32.98	32.60	-1	18,007	-0.01%
2021/04/22	1	32.70	0	0.00	31.40	1	18,034	0.01%
2021/04/21	0	0.00	1	33.80	33.75	-1	17,875	-0.01%
2021/04/20	4	34.19	15	34.59	34.55	-11	17,801	-0.06%
2021/04/19	6	36.47	6	35.10	35.10	0	17,680	0.00%
2021/04/16	1	37.25	1	37.55	36.50	0	17,648	0.00%
2021/04/15	20	35.00	30	35.93	35.95	-10	18,360	-0.05%
2021/04/14	11	35.95	1	37.85	35.00	10	18,236	0.05%
2021/04/13	29	37.24	29	38.32	37.55	0	18,071	0.00%
2021/04/12	11	37.51	16	37.12	37.85	-5	17,918	-0.03%
2021/04/09	60	34.78	102	35.40	35.55	-42	17,788	-0.24%	大賣/
2021/04/08	7	34.34	1	34.45	34.25	6	17,546	0.03%
2021/04/07	24	34.13	3	34.10	34.15	21	17,445	0.12%
2021/04/06	3	33.58	2	34.25	34.00	1	17,242	0.01%
2021/04/01	32	33.39	11	33.05	31.85	21	16,969	0.12%
2021/03/31	8	30.98	22	30.92	32.35	-14	16,570	-0.08%
2021/03/30	4	29.39	5	29.40	29.60	-1	16,070	-0.01%
2021/03/29	2	28.75	8	28.79	28.70	-6	15,844	-0.04%
2021/03/26	28	28.53	19	28.48	28.50	9	15,839	0.06%
2021/03/25	33	29.16	33	29.93	28.70	0	15,675	0.00%
2021/03/24	13	28.23	6	28.68	28.30	7	15,005	0.05%
2021/03/23	10	27.66	18	27.59	27.95	-8	14,736	-0.05%
2021/03/22	20	27.58	13	27.72	27.40	7	14,446	0.05%
2021/03/19	6	27.48	6	27.48	27.45	0	14,303	0.00%
2021/03/18	18	27.31	17	27.46	27.50	1	14,235	0.01%
2021/03/17	20	27.44	27	27.74	27.05	-7	14,060	-0.05%
2021/03/16	35	27.44	22	27.80	27.55	13	13,801	0.09%
2021/03/15	37	27.09	40	26.58	27.70	-3	12,662	-0.02%
2021/03/12	82	24.67	81	24.97	25.20	1	11,851	0.01%
2021/03/11	35	23.05	50	23.41	24.35	-15	10,732	-0.14%
2021/03/10	14	21.58	62	21.39	22.15	-48	9,881	-0.49%
2021/03/09	5	20.14	57	20.21	20.15	-52	9,815	-0.53%
2021/03/08	45	20.27	6	20.22	20.10	39	9,993	0.39%
2021/03/05	61	20.01	18	20.02	20.00	43	10,311	0.42%
2021/03/04	28	20.61	20	20.46	20.10	8	10,780	0.07%
2021/03/03	33	20.71	7	20.69	20.70	26	11,550	0.23%
2021/03/02	10	20.66	30	20.76	21.00	-20	11,900	-0.17%
2021/02/26	25	21.08	5	21.09	21.20	20	11,992	0.17%
2021/02/25	3	20.90	55	21.04	20.60	-52	12,073	-0.43%
2021/02/24	16	21.93	12	21.93	21.50	4	12,381	0.03%
2021/02/23	90	21.94	52	22.31	22.20	38	12,424	0.31%
2021/02/22	25	22.37	139	21.80	22.40	-114	12,486	-0.91%	大賣/鉅額交易
2021/02/19	11	20.25	7	20.14	20.40	4	13,313	0.03%
2021/02/18	4	20.00	6	19.98	20.00	-2	13,953	-0.01%
2021/02/17	12	19.77	4	20.05	19.75	8	14,011	0.06%
2021/02/05	3	19.00	52	19.54	18.90	-49	13,864	-0.35%
2021/02/04	127	18.94	80	18.65	19.35	47	13,918	0.34%	大買/
2021/02/03	20	18.41	10	18.43	18.25	10	13,710	0.07%
2021/02/02	11	17.73	30	17.90	17.65	-19	13,646	-0.14%
2021/02/01	7	17.07	49	17.22	17.50	-42	13,662	-0.31%
2021/01/29	10	17.35	18	17.34	17.05	-8	13,825	-0.06%
2021/01/28	12	17.72	14	17.81	17.65	-2	13,925	-0.01%
2021/01/27	5	17.75	7	17.58	17.75	-2	14,091	-0.01%
2021/01/26	15	17.72	2	17.60	17.60	13	14,321	0.09%
2021/01/25	0	0.00	6	17.85	18.15	-6	14,324	-0.04%
2021/01/22	9	17.44	10	17.35	17.70	-1	14,326	-0.01%
2021/01/21	8	17.51	9	17.53	17.25	-1	14,341	-0.01%
2021/01/20	15	17.54	15	17.47	17.20	0	14,370	0.00%
2021/01/19	67	18.48	10	18.33	18.20	57	14,335	0.40%
2021/01/18	13	17.62	5	17.54	17.70	8	14,304	0.06%
2021/01/15	20	18.11	28	18.15	18.35	-8	14,286	-0.06%
2021/01/14	50	18.79	12	18.85	18.80	38	14,191	0.27%
2021/01/13	17	19.11	10	19.13	18.90	7	14,323	0.05%
2021/01/12	13	19.24	9	19.08	18.95	4	14,686	0.03%
2021/01/11	9	19.84	10	19.93	19.95	-1	14,627	-0.01%
2021/01/08	100	20.77	103	20.45	19.75	-3	14,775	-0.02%	大賣/
2021/01/07	6	19.76	10	19.63	19.75	-4	14,399	-0.03%
2021/01/06	22	19.72	47	20.02	19.45	-25	14,759	-0.17%
2021/01/05	5	19.75	53	19.86	19.65	-48	14,601	-0.33%
2021/01/04	62	20.33	3	20.18	20.10	59	14,571	0.40%
2020/12/31	0	0.00	10	19.30	19.40	-10	14,458	-0.07%
2020/12/30	2	19.30	6	19.45	19.25	-4	14,625	-0.03%
2020/12/29	16	19.11	20	19.11	19.10	-4	14,869	-0.03%
2020/12/28	2	19.58	0	0.00	19.60	2	14,801	0.01%
2020/12/25	10	19.85	12	19.96	19.90	-2	14,744	-0.01%
2020/12/24	0	0.00	2	19.80	19.40	-2	14,647	-0.01%
2020/12/23	36	19.53	0	0.00	19.15	36	14,612	0.25%
2020/12/22	1	20.15	6	20.00	19.30	-5	14,605	-0.03%
2020/12/21	4	20.05	6	19.98	20.00	-2	14,484	-0.01%
2020/12/18	23	20.50	18	20.26	20.35	5	14,395	0.03%
2020/12/16	0	0.00	1	18.85	18.90	-1	14,550	-0.01%
2020/12/15	4	18.89	3	18.60	18.85	1	14,743	0.01%
2020/12/14	1	19.00	4	18.84	19.65	-3	14,729	-0.02%
2020/12/11	1	18.50	2	18.30	18.30	-1	14,747	-0.01%
2020/12/10	4	18.38	7	18.52	18.70	-3	14,779	-0.02%
2020/12/09	52	20.03	495	19.12	19.20	-443	14,863	-2.98%	大賣/鉅額交易
2020/12/08	37	19.63	30	19.63	19.65	7	14,653	0.05%
2020/12/07	93	19.69	93	19.56	19.55	0	14,558	0.00%
2020/12/04	81	20.77	8	20.83	19.90	73	14,340	0.51%
2020/12/03	35	20.98	35	21.02	20.75	0	14,097	0.00%
2020/12/02	53	20.05	8	19.88	20.10	45	13,914	0.32%
2020/12/01	13	20.31	9	20.13	20.00	4	13,852	0.03%
2020/11/30	41	19.39	20	19.76	19.75	21	13,518	0.16%
2020/11/27	230	18.86	212	18.81	18.90	18	13,076	0.14%	大買/大賣/
2020/11/26	51	17.20	62	17.48	18.55	-11	12,389	-0.09%
2020/11/25	15	17.07	10	17.17	16.90	5	12,112	0.04%
2020/11/24	31	17.09	26	17.00	17.00	5	11,888	0.04%
2020/11/23	67	16.84	61	16.71	17.25	6	11,640	0.05%
2020/11/20	90	16.44	73	16.21	16.20	17	11,157	0.15%
2020/11/19	171	16.52	72	16.78	16.75	99	10,942	0.90%	大買/
2020/11/18	330	15.96	340	16.22	16.70	-10	10,397	-0.10%	大買/大賣/
2020/11/17	65	15.68	159	15.45	15.65	-94	9,132	-1.03%	大賣/
2020/11/16	40	14.25	5	14.25	14.30	35	8,379	0.42%
2020/11/12	25	13.65	27	13.79	13.55	-2	8,185	-0.02%
2020/11/10	52	13.50	50	13.44	13.30	2	7,976	0.03%
2020/11/09	0	0.00	3	13.23	13.25	-3	7,930	-0.04%
2020/11/06	0	0.00	1	13.70	13.15	-1	7,886	-0.01%
2020/11/05	6	13.97	5	13.95	13.95	1	7,722	0.01%
2020/11/04	2	13.85	1	13.95	14.20	1	7,633	0.01%
2020/11/03	2	13.70	0	0.00	13.75	2	7,450	0.03%
2020/11/02	0	0.00	9	12.90	12.90	-9	7,209	-0.12%
2020/10/29	2	13.33	6	13.30	13.35	-4	7,138	-0.06%
2020/10/28	58	13.97	50	13.85	13.50	8	7,084	0.11%
2020/10/23	50	13.70	0	0.00	13.85	50	6,899	0.72%
2020/10/22	45	13.80	1	13.50	13.60	44	6,840	0.64%
2020/10/21	0	0.00	30	13.90	13.85	-30	6,769	-0.44%
2020/10/20	138	13.81	12	13.93	13.70	126	6,592	1.91%	大買/鉅額交易
2020/10/19	105	13.38	0	0.00	13.30	105	6,156	1.71%	大買/鉅額交易
2020/10/16	5	13.80	107	13.95	13.25	-102	6,093	-1.67%	大賣/鉅額交易
2020/10/15	381	13.55	387	13.71	14.05	-6	5,942	-0.10%	大買/大賣/
2020/10/14	106	12.92	9	12.83	12.85	97	5,396	1.80%	大買/
2020/10/12	0	0.00	1	12.10	11.95	-1	4,926	-0.02%
2020/10/08	0	0.00	10	12.45	12.40	-10	4,891	-0.20%
2020/10/07	2	12.10	52	12.05	12.10	-50	4,769	-1.05%
2020/10/06	50	12.20	5	12.50	12.50	45	4,555	0.99%
2020/09/21	11	12.75	4	13.08	12.15	7	3,978	0.18%
2020/09/17	2	11.50	2	11.70	11.75	0	3,054	0.00%
2020/09/16	2	11.95	2	11.85	11.95	0	2,916	0.00%
2020/09/15	2	10.90	2	11.05	10.90	0	2,691	0.00%
2020/09/14	4	11.91	4	11.78	11.60	0	2,568	0.00%
2020/09/03	0	0.00	40	10.33	10.35	-40	1,659	-2.41%
2020/09/02	5	10.35	5	10.50	10.35	0	1,625	0.00%
2020/07/09	0	0.00	3	9.45	9.22	-3	634	-0.47%
2020/06/09	0	0.00	0.3	7.60	7.51	-0.3	510	-0.06%
2020/03/17	0	0.00	2	5.55	5.54	-2	877	-0.23%
2020/03/06	1	7.62	0	0.00	7.62	1	812	0.12%
2019/12/30	0	0.00	10	9.21	9.05	-10	720	-1.39%
2019/12/27	10	9.53	0	0.00	9.29	10	699	1.43%
2019/12/26	0	0.00	10	9.50	9.53	-10	624	-1.60%
2019/12/23	10	8.65	0	0.00	8.70	10	393	2.54%
2019/10/31	0	8.20	0	0.00	8.28	0	329	0.00%
2019/10/29	0	0.00	5	8.36	8.31	-5	328	-1.52%
2019/10/23	15	8.50	0	0.00	8.30	15	321	4.66%
2019/09/25	0	0.00	5	8.36	8.44	-5	315	-1.59%
2019/06/27	0	0.00	5	8.26	8.19	-5	320	-1.56%
2019/04/23	0	9.29	0	0.00	9.29	0	523	0.00%
2019/04/22	5	9.33	0	0.00	9.44	5	523	0.95%
2019/04/16	0	9.50	0	0.00	9.50	0	502	0.00%
2019/04/15	0	9.33	0	0.00	9.33	0	449	0.00%
2019/04/12	0	9.11	0	0.00	9.15	0	444	0.00%
2019/04/11	0	9.17	0	0.00	9.16	0	446	0.00%
2019/01/29	0	0.00	1	9.02	9.01	-1	657	-0.15%
2018/12/28	0	0.00	55	9.46	9.43	-55	831	-6.61%
2018/12/27	55	9.75	0	0.00	9.54	55	845	6.50%
2018/12/11	0	0.00	12	9.72	9.76	-12	852	-1.41%
2018/12/03	33	10.57	16	10.45	10.50	17	811	2.10%
2018/11/30	5	9.81	0	0.00	9.86	5	670	0.75%
2018/11/08	9	9.13	10	9.08	9.01	-1	1,008	-0.10%
2018/11/07	4	9.02	13	9.11	9.07	-9	1,032	-0.87%
2018/11/01	20	9.09	33	9.08	9.12	-13	1,100	-1.18%
2018/10/31	5	8.37	6	8.40	8.40	-1	1,115	-0.09%
2018/10/30	3	8.14	0	0.00	8.22	3	1,119	0.27%
2018/10/29	0	0.00	6	8.20	8.23	-6	1,134	-0.53%
2018/10/26	0	0.00	6	8.24	8.25	-6	1,163	-0.52%
2018/10/18	2	9.12	2	9.10	9.05	0	1,466	0.00%
2018/10/17	4	9.18	4	9.22	9.12	0	1,542	0.00%
2018/10/15	2	8.91	0	0.00	8.91	2	1,587	0.13%
2018/10/12	10	8.47	10	8.84	9.03	0	1,624	0.00%
2018/10/09	5	9.92	7	9.95	9.75	-2	1,722	-0.12%
2018/10/08	4	10.10	4	10.00	10.05	0	1,772	0.00%
2018/10/05	4	10.10	0	0.00	10.05	4	1,956	0.20%
2018/10/04	2	10.75	2	10.75	10.75	0	2,020	0.00%
2018/09/18	2	11.05	5	10.90	11.15	-3	5,789	-0.05%
2018/09/14	5	11.19	0	0.00	11.15	5	6,627	0.08%
2018/09/07	2	11.80	0	0.00	11.25	2	6,958	0.03%
2018/08/31	2	12.50	0	0.00	12.50	2	7,154	0.03%
2018/08/30	2	12.45	2	12.40	12.50	0	7,214	0.00%
2018/08/29	0	0.00	3	12.57	12.50	-3	7,424	-0.04%
2018/08/27	0	0.00	2	11.85	11.80	-2	7,521	-0.03%
2018/08/17	2	11.55	30	11.55	11.45	-28	8,241	-0.34%
2018/08/15	30	11.23	0	0.00	11.25	30	8,223	0.36%
2018/08/13	2	11.40	0	0.00	11.10	2	8,189	0.02%
2018/08/09	0	0.00	2	12.20	12.05	-2	8,126	-0.02%
2018/08/08	5	12.40	5	12.35	12.30	0	8,116	0.00%
2018/08/07	10	12.00	10	12.05	12.20	0	8,106	0.00%
2018/08/06	0	0.00	14	12.49	12.45	-14	8,063	-0.17%
2018/08/03	0	0.00	5	12.53	12.50	-5	8,051	-0.06%
2018/08/02	0	0.00	2	12.68	12.45	-2	8,037	-0.02%
2018/08/01	8	12.80	0	0.00	12.70	8	8,006	0.10%
2018/07/30	11	12.99	40	13.06	12.65	-29	7,986	-0.36%
2018/07/27	30	13.35	3	13.20	13.20	27	7,931	0.34%
2018/07/26	1	12.85	4	12.88	12.85	-3	7,796	-0.04%
2018/07/25	9	13.03	2	13.30	12.90	7	7,778	0.09%
2018/07/24	12	13.05	2	13.13	13.30	10	7,702	0.13%
2018/07/23	1	12.35	6	12.45	12.40	-5	7,627	-0.07%
2018/07/20	22	12.57	12	12.63	12.50	10	7,605	0.13%
2018/07/19	6	12.80	6	13.05	12.80	0	7,569	0.00%
2018/07/18	7	12.89	12	13.46	12.85	-5	7,534	-0.07%
2018/07/17	11	13.54	9	13.62	13.45	2	7,463	0.03%
2018/07/16	7	14.19	0	0.00	14.00	7	7,397	0.09%
2018/07/13	8	14.26	13	14.39	14.55	-5	7,341	-0.07%
2018/07/12	55	14.11	56	14.01	14.25	-1	7,152	-0.01%
2018/07/11	7	14.15	6	13.95	13.80	1	7,075	0.01%
2018/07/10	43	13.90	37	13.99	14.00	6	6,986	0.09%
2018/07/09	39	15.00	8	15.45	14.35	31	6,920	0.45%
2018/07/06	15	13.77	19	14.13	14.50	-4	6,700	-0.06%
2018/07/05	44	14.96	67	15.26	14.25	-23	6,448	-0.36%
2018/07/04	77	15.68	40	15.63	15.80	37	6,188	0.60%
2018/07/03	189	15.05	202	15.38	15.60	-13	5,462	-0.24%	大買/大賣/
2018/07/02	5	13.55	82	13.56	14.20	-77	4,598	-1.67%
2018/06/29	4	13.79	6	13.96	13.85	-2	4,495	-0.04%
2018/06/28	104	15.30	29	15.55	14.10	75	4,267	1.76%	大買/
2018/06/27	84	14.71	123	14.46	14.90	-39	3,766	-1.04%	大賣/
2018/06/26	55	13.72	19	13.76	14.70	36	3,250	1.11%
2018/06/25	14	13.05	46	12.96	13.50	-32	2,728	-1.17%
2018/06/22	9	12.63	15	12.67	12.30	-6	2,403	-0.25%
2018/06/14	5	12.55	5	12.50	12.00	0	2,037	0.00%
2018/06/13	0	0.00	4	12.05	12.05	-4	1,961	-0.20%
2018/06/11	10	11.90	60	11.91	12.40	-50	1,928	-2.59%
2018/06/08	28	12.41	23	12.40	12.30	5	1,870	0.27%
2018/06/07	44	12.83	26	12.97	12.75	18	1,821	0.99%
2018/06/06	73	13.27	50	13.30	13.30	23	1,737	1.32%
2018/06/05	70	12.82	30	12.97	12.70	40	1,502	2.66%
2018/06/04	10	12.75	243	12.88	12.80	-233	1,380	-16.87%	大賣/鉅額交易
2018/06/01	275	13.56	28	13.41	13.40	247	1,285	19.21%	大買/鉅額交易
2018/05/30	0	0.00	1	11.45	11.45	-1	692	-0.14%
2018/05/11	10	10.00	0	0.00	9.96	10	528	1.89%
2018/01/26	40	12.30	40	12.20	12.05	0	2,017	0.00%
2018/01/23	0	0.00	5	12.30	12.30	-5	1,986	-0.25%
2018/01/22	5	11.80	0	0.00	12.00	5	1,925	0.26%
2018/01/16	0	0.00	5	11.85	11.70	-5	1,943	-0.26%
2018/01/09	0	0.00	3	11.25	11.20	-3	1,955	-0.15%
2018/01/08	0	0.00	12	11.43	11.35	-12	1,966	-0.61%
2018/01/05	17	12.38	19	12.37	11.65	-2	1,945	-0.10%
2018/01/04	0	0.00	0	11.45	11.35	0	1,839	0.00%
2018/01/03	0	0.00	15	11.45	11.40	-15	1,821	-0.82%