一詮 (2486)-凱基-市政券商分點個股進出

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
78.5
漲跌
▼0.5
漲幅
-0.63%
成交量
12,545張
產業
上市光電類股
471人加入追蹤

立即追蹤
本地時間:14:30

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

一詮 (2486)籌碼相關－凱基-市政券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-市政券商分點個股進出
凱基-市政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
2024/05/16	9	78.86	9	78.70	78.50	0	34,221	0.00%
2024/05/15	30	81.21	267	78.33	79.00	-237	34,403	-0.69%	大賣/鉅額交易
2024/05/14	235	82.20	6	81.80	82.50	229	34,001	0.67%	大買/鉅額交易
2024/05/13	26	82.57	30	80.98	80.80	-4	33,931	-0.01%
2024/05/10	29	83.56	29	83.70	84.00	0	33,593	0.00%
2024/05/09	53	85.27	1,052	86.28	84.90	-999	33,311	-3.00%	大賣/鉅額交易
2024/05/08	271	84.26	182	83.24	84.20	89	32,507	0.27%	大買/大賣/
2024/05/07	1,094.3	83.05	2,179	85.40	82.40	-1,084.7	31,547	-3.44%	大買/大賣/鉅額交易
2024/05/06	2,015	81.99	32.3	81.48	82.00	1,982.8	29,402	6.74%	大買/鉅額交易
2024/05/03	15	71.21	12	71.40	74.60	3	28,543	0.01%
2024/05/02	3	73.37	3	73.17	71.50	0	28,272	0.00%
2024/04/30	20	73.37	8	73.44	73.50	12	28,300	0.04%
2024/04/29	72	74.95	68.4	73.73	72.70	3.6	28,028	0.01%
2024/04/26	36	73.94	19	74.09	72.60	17	27,486	0.06%
2024/04/25	25	70.93	15	70.47	72.30	10	26,960	0.04%
2024/04/24	11	68.95	11	69.19	69.40	0	27,043	0.00%
2024/04/23	4	65.93	7	66.76	66.00	-3	27,604	-0.01%
2024/04/22	24.1	67.39	26.5	66.97	65.10	-2.4	28,620	-0.01%
2024/04/19	93.6	66.46	158	66.81	67.80	-64.4	29,419	-0.22%	大賣/
2024/04/18	7	69.54	10	70.02	69.40	-3	30,545	-0.01%
2024/04/17	45.2	70.48	5	71.04	70.10	40.2	30,763	0.13%
2024/04/16	34	68.88	67	69.28	69.90	-33	30,502	-0.11%
2024/04/15	15	72.27	14	72.11	71.80	1	30,271	0.00%
2024/04/12	78	73.01	18	72.54	73.60	60	30,325	0.20%
2024/04/11	8	71.39	5	71.22	71.40	3	30,219	0.01%
2024/04/10	25	71.68	94.1	71.42	70.60	-69.1	30,546	-0.23%
2024/04/09	78	74.99	82	74.82	74.00	-4	30,654	-0.01%
2024/04/08	33	71.42	23	71.08	75.00	10	30,807	0.03%
2024/04/03	307.3	74.24	261.5	71.78	70.90	45.7	30,316	0.15%	大買/大賣/
2024/04/02	83.1	70.05	88	70.23	72.60	-4.9	28,227	-0.02%
2024/04/01	24	65.65	34	65.79	66.00	-10	27,024	-0.04%
2024/03/29	7	60.41	13	60.75	60.00	-6	26,376	-0.02%
2024/03/28	54	59.56	60	58.59	58.60	-6	26,121	-0.02%
2024/03/27	10	60.88	10	61.29	59.00	0	25,960	0.00%
2024/03/26	30.1	62.48	16	62.54	60.10	14.1	25,720	0.05%
2024/03/25	631.5	65.12	623	64.84	64.20	8.5	25,064	0.03%	大買/大賣/
2024/03/22	92	59.72	70	59.96	59.30	22	24,351	0.09%
2024/03/21	25	58.12	20.3	58.63	59.40	4.7	23,600	0.02%
2024/03/20	11.1	55.29	17	55.15	55.60	-5.9	22,593	-0.03%
2024/03/19	28	55.61	9	55.03	54.70	19	22,288	0.09%
2024/03/18	89	56.72	76	55.85	54.50	13	21,639	0.06%
2024/03/15	62	54.88	35	54.77	54.40	27	20,156	0.13%
2024/03/14	50.2	54.72	57	54.81	54.80	-6.8	19,623	-0.03%
2024/03/13	23	53.98	59	53.66	53.90	-36	19,181	-0.19%
2024/03/12	20	53.00	15	52.25	53.30	5	18,669	0.03%
2024/03/11	2	51.40	10	51.29	51.40	-8	18,225	-0.04%
2024/03/08	13	50.48	9	49.88	49.50	4	18,052	0.02%
2024/03/07	37	52.00	10	53.40	50.10	27	17,829	0.15%
2024/03/06	10	51.87	62	53.09	54.10	-52	17,048	-0.31%
2024/03/05	4	49.69	3	49.67	49.70	1	16,280	0.01%
2024/03/04	28	51.19	29	50.96	50.90	-1	16,170	-0.01%
2024/03/01	13	50.89	16	51.30	51.10	-3	16,019	-0.02%
2024/02/27	5	49.20	3	49.72	48.85	2	15,780	0.01%
2024/02/26	0	0.00	8	50.70	50.50	-8	15,679	-0.05%
2024/02/23	8	49.71	0	0.00	48.30	8	15,553	0.05%
2024/02/22	1	50.10	5	49.60	49.70	-4	15,487	-0.03%
2024/02/21	2	49.65	2	50.60	50.30	0	15,443	0.00%
2024/02/20	1	49.80	1	50.80	49.70	0	15,406	0.00%
2024/02/19	6	50.78	20	50.62	50.50	-14	15,409	-0.09%
2024/02/16	70	51.20	35	51.31	51.20	35	15,423	0.23%
2024/02/15	34	49.65	80	50.01	49.95	-46	15,119	-0.30%
2024/02/05	8	48.33	6	48.77	48.75	2	15,124	0.01%
2024/02/02	14	48.80	8	48.76	48.35	6	15,193	0.04%
2024/02/01	53	50.05	50	50.82	49.30	3	15,288	0.02%
2024/01/31	1	49.45	7	49.34	49.70	-6	15,344	-0.04%
2024/01/30	1	49.45	7	49.74	49.25	-6	15,430	-0.04%
2024/01/29	9	48.51	5	48.60	49.00	4	15,637	0.03%
2024/01/26	51	48.72	37	49.85	48.25	14	15,818	0.09%
2024/01/25	21	49.32	14	49.24	49.00	7	15,719	0.04%
2024/01/24	26	50.70	9	50.84	50.20	17	15,604	0.11%
2024/01/23	4	50.36	4	50.58	49.00	0	15,405	0.00%
2024/01/22	0	0.00	6.5	50.13	49.90	-6.5	15,225	-0.04%
2024/01/19	10	50.51	2.5	50.12	49.90	7.5	15,122	0.05%
2024/01/18	36	51.14	15	50.91	51.60	21	14,838	0.14%
2024/01/17	25	51.70	18	51.65	51.00	7	14,582	0.05%
2024/01/16	28	52.35	7	52.46	50.40	21	13,819	0.15%
2024/01/15	86	55.11	98	55.24	55.90	-12	12,722	-0.09%
2024/01/12	111	51.79	194	51.54	50.90	-83	11,799	-0.70%	大買/大賣/
2024/01/11	22	49.55	9	49.55	49.55	13	10,519	0.12%
2024/01/09	13	45.77	0	0.00	45.10	13	10,376	0.13%
2024/01/08	9	47.88	3	48.33	46.00	6	10,483	0.06%
2024/01/05	4	47.81	2	48.28	47.30	2	10,358	0.02%
2024/01/04	60	50.73	7	49.91	49.35	53	10,540	0.50%
2024/01/03	37	50.76	64.2	50.54	52.00	-27.2	10,140	-0.27%
2024/01/02	127.2	49.46	209	50.24	51.00	-81.8	10,103	-0.81%	大買/大賣/
2023/12/29	9	45.78	33	46.48	46.80	-24	9,701	-0.25%
2023/12/26	0	0.00	5	44.25	43.95	-5	9,695	-0.05%
2023/12/22	1	44.25	0	0.00	43.80	1	9,759	0.01%
2023/12/20	5	42.50	0	0.00	42.80	5	9,886	0.05%
2023/12/19	1	41.95	0	0.00	42.25	1	9,970	0.01%
2023/12/14	1	44.75	3	44.75	44.30	-2	10,274	-0.02%
2023/12/13	4	43.28	1	43.10	43.90	3	10,386	0.03%
2023/12/11	1	45.00	0	0.00	45.00	1	12,822	0.01%
2023/12/08	4	45.95	4	45.76	45.70	0	13,016	0.00%
2023/12/06	0	0.00	1	45.00	45.00	-1	13,099	-0.01%
2023/12/05	1	44.75	0	0.00	44.90	1	13,523	0.01%
2023/12/01	5	45.70	0	0.00	45.75	5	14,170	0.04%
2023/11/30	10	46.15	0	0.00	46.30	10	14,405	0.07%
2023/11/27	5	45.50	0	0.00	45.75	5	14,494	0.03%
2023/11/15	1	47.30	2	46.30	46.05	-1	15,082	-0.01%
2023/11/14	6	46.73	6	46.30	46.45	0	14,998	0.00%
2023/11/13	11	46.08	0	0.00	45.75	11	14,990	0.07%
2023/11/10	7	46.35	0	0.00	46.50	7	14,982	0.05%
2023/11/09	0	0.00	5	49.65	47.30	-5	14,896	-0.03%
2023/11/08	3	48.58	3	49.02	49.05	0	14,720	0.00%
2023/11/07	1	46.75	2	46.80	46.80	-1	14,390	-0.01%
2023/11/06	48	49.74	2	50.35	48.35	46	14,241	0.32%
2023/11/03	1	48.50	2	49.38	49.55	-1	13,912	-0.01%
2023/11/02	5	48.72	3	48.73	49.05	2	13,683	0.01%
2023/10/31	0	0.00	1	48.85	46.35	-1	13,518	-0.01%
2023/10/30	1	48.35	5	48.25	48.35	-4	13,438	-0.03%
2023/10/27	0	0.00	2	46.35	46.25	-2	13,382	-0.01%
2023/10/26	3	48.90	2	49.40	48.00	1	13,420	0.01%
2023/10/25	1	49.75	21	49.97	49.40	-20	13,325	-0.15%
2023/10/23	1	46.45	0	0.00	46.45	1	13,146	0.01%
2023/10/20	15	44.90	0	0.00	45.00	15	13,135	0.11%
2023/10/19	12	46.85	0	0.00	46.15	12	13,074	0.09%
2023/10/18	7	49.23	6	47.70	47.45	1	13,062	0.01%
2023/10/17	20	50.78	0	0.00	50.60	20	12,875	0.16%
2023/10/16	10	50.25	0	0.00	50.90	10	12,756	0.08%
2023/10/13	0	0.00	21	51.80	51.40	-21	12,606	-0.17%
2023/10/12	20	52.20	32	52.52	52.50	-12	12,552	-0.10%
2023/10/11	10	50.70	12	50.72	50.50	-2	12,174	-0.02%
2023/10/06	48	51.52	11	52.79	50.50	37	12,164	0.30%
2023/10/05	49	51.73	55	51.60	51.40	-6	12,084	-0.05%
2023/10/04	21	48.16	2	49.30	49.40	19	11,750	0.16%
2023/10/03	0	0.00	10	48.75	48.40	-10	11,819	-0.08%
2023/10/02	14	47.54	2	48.35	48.35	12	11,726	0.10%
2023/09/28	5	45.95	30	46.15	46.15	-25	11,593	-0.22%
2023/09/27	0	0.00	1	45.30	46.00	-1	11,725	-0.01%
2023/09/26	3	46.15	0	0.00	45.70	3	11,947	0.03%
2023/09/22	1	44.70	1	44.85	44.80	0	11,945	0.00%
2023/09/21	15	44.13	21	44.54	44.15	-6	11,863	-0.05%
2023/09/20	10	45.80	0	0.00	45.50	10	11,793	0.08%
2023/09/19	0	0.00	14	46.87	47.10	-14	11,697	-0.12%
2023/09/18	2	48.10	0	0.00	48.15	2	11,557	0.02%
2023/09/15	137	49.36	110	49.68	47.90	27	11,441	0.24%	大買/大賣/
2023/09/14	81	49.58	101	51.17	53.20	-20	10,444	-0.19%	大賣/
2023/09/13	0	0.00	53	48.43	48.45	-53	9,008	-0.59%
2023/09/11	15	44.52	0	0.00	44.35	15	8,963	0.17%
2023/09/08	25	46.33	25	46.47	47.00	0	8,913	0.00%
2023/09/07	57	48.31	72	49.09	48.85	-15	8,574	-0.17%
2023/09/06	24	46.17	3	45.83	46.05	21	8,133	0.26%
2023/09/05	12	44.17	44	45.40	46.10	-32	8,182	-0.39%
2023/09/04	1	42.55	0	0.00	42.65	1	8,070	0.01%
2023/08/31	3	41.50	1	40.65	41.30	2	8,506	0.02%
2023/08/30	5	42.05	0	0.00	41.95	5	8,949	0.06%
2023/08/29	20	42.59	3	42.60	42.50	17	9,090	0.19%
2023/08/25	7	47.18	11	47.40	44.20	-4	9,257	-0.04%
2023/08/24	6	47.93	8	49.00	48.75	-2	9,098	-0.02%
2023/08/23	20	48.85	2	47.60	48.40	18	8,930	0.20%
2023/08/17	10	47.35	3	47.48	47.95	7	8,534	0.08%
2023/08/15	2	46.10	2	46.58	46.45	0	8,369	0.00%
2023/08/14	0	0.00	2	45.45	45.00	-2	8,299	-0.02%
2023/08/11	2	43.95	2	45.30	44.35	0	8,253	0.00%
2023/08/10	0	0.00	35	43.48	43.25	-35	8,202	-0.43%
2023/08/07	2	45.95	0	0.00	45.90	2	8,135	0.02%
2023/08/02	1	44.05	1	43.05	43.30	0	8,081	0.00%
2023/08/01	5	45.50	0	0.00	45.05	5	8,016	0.06%
2023/07/31	6	46.63	0	0.00	46.30	6	7,996	0.08%
2023/07/28	0	0.00	4	44.70	44.90	-4	7,866	-0.05%
2023/07/27	15	44.67	0	0.00	44.55	15	7,851	0.19%
2023/07/26	0	0.00	5	44.47	44.35	-5	7,847	-0.06%
2023/07/19	10	46.78	0	0.00	46.75	10	7,650	0.13%
2023/07/18	0	0.00	6.5	46.96	46.75	-6.5	7,647	-0.09%
2023/07/17	4	48.70	1	48.00	48.00	3	7,571	0.04%
2023/07/14	1	49.70	0	0.00	48.95	1	7,477	0.01%
2023/07/13	1	49.90	6.5	50.72	49.55	-5.5	7,511	-0.07%
2023/07/12	13.5	50.96	7.1	50.19	50.60	6.4	7,493	0.09%
2023/07/11	93	48.30	91	48.67	49.95	2	6,926	0.03%
2023/07/10	19	47.54	6	47.42	46.80	13	6,432	0.20%
2023/07/07	1	44.95	1	46.05	45.70	0	6,192	0.00%
2023/07/06	11	46.24	31	46.46	46.40	-20	6,143	-0.33%
2023/07/05	32	46.35	5	46.68	45.25	27	6,025	0.45%
2023/07/04	5.1	45.17	27.5	46.60	45.00	-22.4	5,901	-0.38%
2023/07/03	33	45.70	13	45.51	48.00	20	5,685	0.35%
2023/06/28	0	0.00	1	43.65	42.85	-1	5,512	-0.02%
2023/06/27	1	43.70	7.5	43.49	43.00	-6.5	5,512	-0.12%
2023/06/21	9	46.05	9	44.75	44.60	0	5,589	0.00%
2023/06/20	0	0.00	2.5	44.87	44.80	-2.5	5,565	-0.04%
2023/06/19	6	45.11	0	0.00	45.30	6	5,572	0.11%
2023/06/16	0	0.00	6	43.50	44.65	-6	5,603	-0.11%
2023/06/15	7	44.83	12	44.75	44.75	-5	5,546	-0.09%
2023/06/14	10	44.84	17	43.72	43.70	-7	5,482	-0.13%
2023/06/13	0	0.00	5	42.91	43.50	-5	5,506	-0.09%
2023/06/12	12	44.35	9	43.84	43.05	3	5,642	0.05%
2023/06/09	4	43.48	3	43.35	43.50	1	5,563	0.02%
2023/06/08	1	42.00	0	0.00	42.05	1	5,471	0.02%
2023/06/07	20	41.48	2	41.00	42.15	18	5,451	0.33%
2023/06/06	9	40.13	19	39.85	40.45	-10	5,737	-0.17%
2023/06/05	28	39.18	25	39.00	39.55	3	5,784	0.05%
2023/06/02	18	35.42	1	35.10	37.00	17	5,625	0.30%
2023/06/01	2	32.55	11.3	32.86	33.65	-9.3	5,633	-0.16%
2023/05/31	5	30.65	0	0.00	30.60	5	5,317	0.09%
2023/05/29	0	0.00	3	30.20	30.15	-3	5,232	-0.06%
2023/05/26	1	29.60	0	0.00	29.75	1	5,183	0.02%
2023/05/24	7	29.73	4	29.33	29.60	3	5,145	0.06%
2023/05/17	2	27.63	0	0.00	28.05	2	5,266	0.04%
2023/05/16	2	27.65	8	27.83	27.65	-6	5,386	-0.11%
2023/05/15	7	27.54	0	0.00	27.45	7	5,381	0.13%
2023/05/03	0	0.00	5	29.10	28.80	-5	5,462	-0.09%
2023/04/28	5	29.55	1	29.45	29.45	4	5,453	0.07%
2023/04/27	0	0.00	1	29.20	29.10	-1	5,410	-0.02%
2023/04/26	0	0.00	1	28.00	28.05	-1	5,355	-0.02%
2023/04/21	1	28.40	0	0.00	28.65	1	5,301	0.02%
2023/04/20	0	0.00	2	29.20	28.90	-2	5,268	-0.04%
2023/04/19	0	0.00	3	30.00	29.95	-3	5,285	-0.06%
2023/04/18	2	30.28	2	30.68	30.45	0	5,220	0.00%
2023/04/17	19	30.23	13	31.02	31.25	6	5,069	0.12%
2023/04/14	1	29.15	0	0.00	29.15	1	4,862	0.02%
2023/04/12	0	0.00	1	29.25	29.35	-1	4,745	-0.02%
2023/04/11	0	0.00	8	29.05	29.10	-8	4,695	-0.17%
2023/04/07	6	28.95	6	28.90	28.60	0	4,686	0.00%
2023/04/06	9	28.49	3	27.85	29.05	6	4,650	0.13%
2023/03/31	3	28.30	0	0.00	28.35	3	4,604	0.07%
2023/03/28	1	27.65	2	27.80	27.65	-1	4,640	-0.02%
2023/03/27	0	0.00	5	27.85	27.70	-5	4,648	-0.11%
2023/03/24	0	0.00	5	29.25	28.90	-5	4,615	-0.11%
2023/03/23	7	28.88	7	28.99	29.05	0	4,729	0.00%
2023/03/22	0	0.00	11	28.86	28.75	-11	4,862	-0.23%
2023/03/21	5	28.58	6	28.50	28.05	-1	4,762	-0.02%
2023/03/20	12	28.31	6	27.91	28.20	6	4,747	0.13%
2023/03/16	4	28.15	0	0.00	28.05	4	4,795	0.08%
2023/03/15	8	28.90	8	28.26	27.90	0	4,880	0.00%
2023/03/14	14	27.22	0	0.00	28.10	14	4,904	0.29%
2023/03/13	0	0.00	15	26.15	26.90	-15	5,145	-0.29%
2023/03/10	9	27.22	15	27.30	27.30	-6	5,340	-0.11%
2023/03/09	23	29.35	15	29.21	28.10	8	5,263	0.15%
2023/03/08	8	26.74	22	27.08	28.40	-14	4,756	-0.29%
2023/03/07	21	26.46	260	26.38	25.85	-239	4,656	-5.13%	大賣/鉅額交易
2023/03/06	379	25.67	241	25.64	25.75	138	4,875	2.83%	大買/大賣/鉅額交易
2023/03/03	5	23.45	5	23.67	23.45	0	4,815	0.00%
2023/03/02	0	0.00	4	23.70	23.70	-4	4,890	-0.08%
2023/03/01	8	23.30	1	23.30	23.25	7	4,915	0.14%
2023/02/24	7	23.41	0	0.00	23.45	7	4,928	0.14%
2023/02/22	7	23.34	0	0.00	23.60	7	4,998	0.14%
2023/02/21	102	23.70	0	0.00	23.85	102	4,995	2.04%	大買/鉅額交易
2023/02/20	2	24.25	1	24.15	24.30	1	4,979	0.02%
2023/02/16	5	23.35	0	0.00	23.50	5	4,936	0.10%
2023/02/15	10	24.00	4	23.70	23.55	6	4,930	0.12%
2023/02/14	5	23.89	2	23.85	24.10	3	4,843	0.06%
2023/02/13	0	0.00	30	22.50	22.40	-30	4,740	-0.63%
2023/02/10	0	0.00	11	22.85	22.60	-11	4,739	-0.23%
2023/02/09	0	0.00	41	23.40	23.30	-41	4,721	-0.87%
2023/02/08	0	0.00	4	23.40	23.30	-4	4,711	-0.08%
2023/02/07	3	23.50	0	0.00	23.55	3	4,701	0.06%
2023/02/06	1	23.95	0	0.00	23.25	1	4,693	0.02%
2023/02/03	0	0.00	3	23.80	23.70	-3	4,662	-0.06%
2023/02/02	0	0.00	0	23.80	23.75	0	4,629	0.00%
2023/02/01	0	0.00	5	22.95	23.20	-5	4,576	-0.11%
2023/01/31	5	23.00	0	0.00	23.05	5	4,529	0.11%
2023/01/16	25	21.58	0	0.00	21.50	25	4,491	0.56%
2023/01/12	10	22.20	1	22.30	21.85	9	4,489	0.20%
2023/01/11	5	22.90	0	0.00	22.70	5	4,462	0.11%
2023/01/09	4	23.48	1	23.05	23.15	3	4,439	0.07%
2023/01/05	1	22.45	2	22.50	22.25	-1	4,403	-0.02%
2022/12/21	5	21.65	0	0.00	21.50	5	4,337	0.12%
2022/12/20	1	22.70	3	22.35	21.45	-2	4,334	-0.05%
2022/12/19	1	22.50	0	23.53	22.45	1	4,302	0.02%
2022/12/16	20	23.53	0	0.00	23.00	20	4,272	0.47%
2022/12/15	16	24.22	0	25.00	24.05	16	4,229	0.38%
2022/12/14	4	24.33	112	23.51	24.40	-108	4,023	-2.68%	大賣/鉅額交易
2022/12/13	0	0.00	0	22.65	22.20	0	3,794	0.00%
2022/12/12	23	22.31	5	22.65	22.25	18	3,771	0.48%
2022/12/09	37	23.19	3	24.02	23.25	34	3,713	0.92%
2022/12/08	13	23.57	7	23.51	23.70	6	3,641	0.16%
2022/12/07	54	24.06	10	24.43	23.45	44	3,550	1.24%
2022/12/06	0	0.00	28	25.75	25.55	-28	3,347	-0.84%
2022/12/05	26	25.84	16	25.72	25.80	10	3,106	0.32%
2022/12/02	38	23.45	25	23.53	24.10	13	2,790	0.47%
2022/12/01	10.1	22.35	1	22.55	22.35	9.1	2,547	0.36%
2022/11/30	2	22.25	3	22.33	22.35	-1	2,519	-0.04%
2022/11/29	12	22.38	70	22.22	22.65	-58	2,491	-2.33%
2022/11/28	22	21.98	13	22.36	22.85	9	2,309	0.39%
2022/11/25	4	20.24	5	20.24	21.05	-1	1,729	-0.06%
2022/11/24	58	19.15	46	19.31	19.15	12	1,585	0.76%
2022/11/23	1	18.90	0	0.00	18.30	1	1,498	0.07%
2022/11/22	20	18.20	0	0.00	18.15	20	1,474	1.36%
2022/11/21	25	19.06	0	0.00	18.80	25	1,461	1.71%
2022/11/18	0	0.00	2	19.20	19.90	-2	1,412	-0.14%
2022/11/17	1	19.20	0	0.00	19.25	1	1,372	0.07%
2022/11/16	1	19.10	0	0.00	19.00	1	1,360	0.07%
2022/11/15	0	0.00	10	18.92	19.00	-10	1,353	-0.74%
2022/11/11	10	18.43	5	18.75	18.20	5	1,342	0.37%
2022/11/10	6	18.75	0	0.00	18.35	6	1,327	0.45%
2022/11/09	0	0.00	10	18.55	18.60	-10	1,307	-0.77%
2022/11/08	5	17.75	0	0.00	17.60	5	1,353	0.37%
2022/11/07	5	18.05	1	18.00	18.05	4	1,428	0.28%
2022/11/02	0	0.00	70	17.50	17.70	-70	1,432	-4.89%
2022/10/28	15	16.45	0	0.00	16.35	15	1,455	1.03%
2022/10/24	0	0.00	2	17.10	16.95	-2	1,498	-0.13%
2022/10/21	15	16.48	0	0.00	16.25	15	1,489	1.01%
2022/10/20	0	0.00	20	16.70	16.80	-20	1,480	-1.35%
2022/10/13	11	16.78	0	0.00	16.25	11	1,465	0.75%
2022/10/12	10	17.60	0	0.00	17.80	10	1,440	0.69%
2022/10/11	31	18.19	0	0.00	17.95	31	1,441	2.15%
2022/10/05	1	19.60	1	19.00	19.10	0	1,450	0.00%
2022/10/04	10	19.18	0	0.00	19.25	10	1,461	0.68%
2022/09/28	1	18.20	0	18.30	18.10	1	1,471	0.07%
2022/09/27	1	19.20	0	0.00	19.45	1	1,460	0.07%
2022/09/26	1	19.20	0	0.00	18.85	1	1,475	0.07%
2022/09/21	1	20.50	0	0.00	20.75	1	1,496	0.07%
2022/09/06	3	22.87	3	22.50	22.00	0	1,492	0.00%
2022/09/02	0	0.00	2	24.05	24.00	-2	1,401	-0.14%
2022/09/01	3	24.45	0	0.00	24.15	3	1,395	0.21%
2022/08/30	0	0.00	0.1	24.85	24.70	-0.1	1,371	-0.01%
2022/08/29	0.1	24.80	0	0.00	24.60	0.1	1,365	0.01%
2022/08/19	3	26.75	1	26.55	26.55	2	1,359	0.15%
2022/08/15	2	26.20	5	26.74	27.10	-3	1,460	-0.21%
2022/08/12	0	0.00	1	26.00	25.95	-1	1,390	-0.07%
2022/08/11	4	25.34	0	0.00	25.25	4	1,317	0.30%
2022/08/03	0	0.00	4	25.15	25.15	-4	1,354	-0.30%
2022/08/02	1	25.55	0	0.00	25.50	1	1,365	0.07%
2022/07/29	3	26.88	0	0.00	26.85	3	1,380	0.22%
2022/07/27	0	0.00	3	27.15	27.40	-3	1,392	-0.22%
2022/07/26	1	27.20	0	0.00	26.90	1	1,398	0.07%
2022/07/25	0	0.00	2	27.85	27.80	-2	1,405	-0.14%
2022/07/22	1	28.30	0	0.00	28.20	1	1,428	0.07%
2022/07/15	0	0.00	7	26.45	26.95	-7	1,545	-0.45%
2022/07/08	1	26.70	0	0.00	26.10	1	1,546	0.06%
2022/07/01	0	0.00	34	25.98	25.30	-34	1,579	-2.15%
2022/06/29	3	29.95	0	0.00	29.90	3	1,552	0.19%
2022/06/24	15	30.58	0	0.00	30.10	15	1,719	0.87%
2022/06/22	2	31.10	0	0.00	29.80	2	1,948	0.10%
2022/06/21	1	31.45	0	0.00	31.55	1	1,961	0.05%
2022/06/17	0	0.00	2	31.95	31.85	-2	1,952	-0.10%
2022/06/13	0	0.00	1	35.40	35.40	-1	1,997	-0.05%
2022/06/10	0	0.00	1	37.35	37.05	-1	2,023	-0.05%
2022/05/26	1	37.80	0	0.00	37.45	1	2,213	0.05%
2022/05/24	0	0.00	1	38.30	37.70	-1	2,219	-0.05%
2022/05/10	0	0.00	1	34.95	35.75	-1	2,275	-0.04%
2022/05/05	1	37.70	0	0.00	38.15	1	2,281	0.04%
2022/04/29	0	38.10	0	0.00	37.55	0	2,330	0.00%
2022/04/28	0	37.35	0	0.00	37.05	0	2,339	0.00%
2022/04/27	14	36.99	13	37.72	37.15	1	2,331	0.04%
2022/04/26	1	39.45	0	0.00	39.50	1	2,317	0.04%
2022/04/25	0	40.00	0	0.00	39.45	0	2,413	0.00%
2022/04/19	0	0.00	3	41.80	42.05	-3	2,454	-0.12%
2022/04/18	3	41.48	0	0.00	41.40	3	2,477	0.12%
2022/04/13	1	42.00	1	43.00	42.90	0	2,603	0.00%
2022/04/12	1	42.30	1	41.80	41.65	0	2,692	0.00%
2022/04/08	0	0.00	1	45.00	44.75	-1	2,665	-0.04%
2022/04/07	1	46.25	0	0.00	44.20	1	2,673	0.04%
2022/04/06	1	46.00	0	0.00	46.25	1	2,677	0.04%
2022/04/01	1	46.05	0	0.00	46.20	1	2,681	0.04%
2022/03/31	0	0.00	1	47.05	47.00	-1	2,665	-0.04%
2022/03/30	0	48.20	2	49.75	48.00	-2	2,660	-0.07%
2022/03/29	10	50.92	9	48.82	48.70	1	2,684	0.04%
2022/03/28	4	48.99	20	49.78	49.65	-16	2,631	-0.61%
2022/03/25	34	49.17	26	49.04	49.00	8	2,538	0.32%
2022/03/24	0	0.00	6	46.16	46.30	-6	2,407	-0.25%
2022/03/23	1	46.00	5	45.95	46.00	-4	2,424	-0.16%
2022/03/22	5	44.00	0	0.00	45.00	5	2,454	0.20%
2022/03/21	5	43.05	0	0.00	43.40	5	2,448	0.20%
2022/03/18	2	41.55	7	42.04	42.30	-5	2,491	-0.20%
2022/03/17	4	41.46	4	41.55	42.00	0	2,522	0.00%
2022/03/11	0	0.00	3	40.85	40.80	-3	2,692	-0.11%
2022/03/10	2	42.60	0	0.00	42.10	2	2,731	0.07%
2022/03/09	0	0.00	5	41.66	41.75	-5	2,777	-0.18%
2022/03/08	1	41.85	22	42.04	41.25	-21	2,815	-0.75%
2022/03/07	0	0.00	11	44.47	44.40	-11	2,808	-0.39%
2022/03/03	5	46.99	0	0.00	46.70	5	3,026	0.17%
2022/03/02	1	46.70	0	0.00	46.55	1	3,203	0.03%
2022/03/01	0	0.00	0	46.15	46.40	0	3,294	0.00%
2022/02/25	2	45.45	10	45.23	45.20	-8	3,402	-0.24%
2022/02/24	1	45.15	1	45.40	45.00	0	3,787	0.00%
2022/02/22	13	46.28	0	0.00	46.05	13	4,607	0.28%
2022/02/18	10	47.42	0	0.00	47.80	10	5,078	0.20%
2022/02/17	20	47.71	16	48.09	47.95	4	5,476	0.07%
2022/02/15	18	47.35	18	47.68	46.85	0	6,326	0.00%
2022/02/14	6	46.68	0	0.00	46.50	6	6,516	0.09%
2022/02/11	10	48.10	0	0.00	48.15	10	6,671	0.15%
2022/02/10	1	48.10	36	47.28	47.75	-35	6,893	-0.51%
2022/02/08	1	47.00	2	45.83	47.00	-1	7,423	-0.01%
2022/02/07	0	0.00	1	44.10	44.80	-1	7,897	-0.01%
2022/01/26	1	43.30	1	42.90	42.95	0	8,912	0.00%
2022/01/21	0	0.00	4	44.95	44.55	-4	11,828	-0.03%
2022/01/19	9	46.07	0	0.00	45.90	9	12,400	0.07%
2022/01/17	0	0.00	1	45.45	45.85	-1	13,782	-0.01%
2022/01/14	4.2	44.61	0	0.00	44.65	4.2	13,868	0.03%
2022/01/12	0.1	46.50	5	46.06	46.65	-4.9	14,345	-0.03%
2022/01/11	1	45.90	1	46.85	46.00	0	14,429	0.00%
2022/01/07	5	47.14	11	47.29	47.55	-6	14,632	-0.04%
2022/01/06	1	49.05	0	0.00	48.95	1	14,697	0.01%
2022/01/05	6	49.08	0	0.00	48.70	6	14,821	0.04%
2022/01/04	2.1	50.32	2	50.40	50.30	0.1	14,886	0.00%
2022/01/03	1	51.00	0	0.00	50.70	1	15,083	0.01%
2021/12/29	1	52.30	0	52.30	52.20	1	15,966	0.01%
2021/12/28	2	51.90	0	0.00	50.90	2	16,526	0.01%
2021/12/27	3	51.93	1	51.50	51.50	2	17,043	0.01%
2021/12/24	2	52.40	4.2	52.37	52.10	-2.2	17,408	-0.01%
2021/12/23	2	53.15	0	0.00	52.40	2	17,893	0.01%
2021/12/22	4.5	52.64	0	52.50	52.10	4.5	18,630	0.02%
2021/12/20	1	50.40	0	0.00	51.00	1	19,724	0.01%
2021/12/17	8	51.26	1	50.90	50.90	7	21,168	0.03%
2021/12/16	2	52.20	4	51.78	52.70	-2	21,903	-0.01%
2021/12/15	1.1	50.59	4	51.00	50.70	-2.9	22,217	-0.01%
2021/12/14	7	50.60	0.4	50.30	50.10	6.6	22,782	0.03%
2021/12/13	4.1	51.80	2	52.20	51.70	2.1	22,811	0.01%
2021/12/10	4.2	51.88	3	51.47	51.30	1.2	22,949	0.01%
2021/12/09	8	52.74	5	52.34	52.00	3	23,079	0.01%
2021/12/08	1	53.40	1	53.40	53.40	0	23,133	0.00%
2021/12/07	4	53.55	1	52.90	52.50	3	23,252	0.01%
2021/12/06	1	53.20	6	52.68	53.10	-5	23,364	-0.02%
2021/12/03	2	53.80	15	53.73	53.50	-13	23,465	-0.06%
2021/12/02	4	54.40	2	54.10	53.60	2	23,706	0.01%
2021/12/01	1	54.70	1	55.30	55.10	0	23,928	0.00%
2021/11/30	6	54.80	0	0.00	55.30	6	24,175	0.02%
2021/11/29	0.1	52.70	7	52.54	53.60	-6.9	24,657	-0.03%
2021/11/26	6	54.65	60	53.87	53.80	-54	24,870	-0.22%
2021/11/25	14	57.39	1	56.90	56.20	13	24,760	0.05%
2021/11/24	1	55.80	3	56.77	56.80	-2	24,759	-0.01%
2021/11/23	40	57.13	50	57.06	56.40	-10	24,817	-0.04%
2021/11/22	8	60.63	5	60.74	59.60	3	24,868	0.01%
2021/11/19	28	60.89	15	61.09	60.20	13	24,827	0.05%
2021/11/18	24	59.83	16	59.33	59.30	8	24,589	0.03%
2021/11/17	12	58.96	11	58.86	58.60	1	24,578	0.00%
2021/11/16	40	59.65	15.5	60.02	58.80	24.5	24,588	0.10%
2021/11/15	96	61.58	100	61.58	61.80	-4	24,414	-0.02%
2021/11/12	45.2	59.60	33	60.78	60.80	12.2	24,365	0.05%
2021/11/11	18.5	58.57	2	58.80	58.00	16.5	24,273	0.07%
2021/11/10	6.6	58.17	5	57.90	58.40	1.6	24,343	0.01%
2021/11/09	5	57.42	6	56.83	57.50	-1	24,389	0.00%
2021/11/08	19.1	56.35	14	55.99	55.70	5.1	24,335	0.02%
2021/11/05	11.2	58.19	14	56.99	57.80	-2.8	24,396	-0.01%
2021/11/04	30.1	59.69	36.1	59.75	58.70	-6	24,348	-0.02%
2021/11/03	70	60.58	37	59.77	58.20	33	24,148	0.14%
2021/11/02	243	64.42	479	63.53	62.50	-236	23,675	-1.00%	大買/大賣/鉅額交易
2021/11/01	47	61.61	40	61.72	61.40	7	22,901	0.03%
2021/10/29	20.5	59.04	13	59.22	58.70	7.5	22,156	0.03%
2021/10/28	13.5	59.49	13	59.54	58.70	0.5	21,910	0.00%
2021/10/27	50	58.05	29.6	58.36	59.70	20.4	21,861	0.09%
2021/10/26	32	59.59	58	59.67	58.10	-26	21,882	-0.12%
2021/10/25	29	56.63	38	56.74	57.40	-9	21,025	-0.04%
2021/10/22	43.2	53.63	77	53.35	53.40	-33.8	20,911	-0.16%
2021/10/21	57.2	54.71	54	54.99	53.60	3.2	21,020	0.02%
2021/10/20	21	53.60	23	53.73	54.50	-2	20,992	-0.01%
2021/10/19	28	52.02	5	51.82	51.90	23	20,855	0.11%
2021/10/18	12.2	51.10	14	51.07	51.10	-1.8	20,912	-0.01%
2021/10/15	109	50.77	107	50.55	50.30	2	20,953	0.01%	大買/大賣/
2021/10/14	59	49.59	60	50.31	50.10	-1	21,068	0.00%
2021/10/13	63	49.58	59.3	50.07	49.45	3.7	21,130	0.02%
2021/10/12	7	51.76	21	52.09	51.10	-14	21,083	-0.07%
2021/10/08	28	53.84	9	54.53	52.80	19	21,045	0.09%
2021/10/07	14.5	54.07	14	54.18	53.50	0.5	20,967	0.00%
2021/10/06	29.5	52.91	27	53.88	52.60	2.5	20,756	0.01%
2021/10/05	17	50.95	14	50.09	53.60	3	20,332	0.01%
2021/10/04	62.1	52.68	37	52.29	50.30	25.1	20,086	0.12%
2021/10/01	49.1	55.91	14	55.82	55.70	35.1	20,659	0.17%
2021/09/30	13.3	57.12	15	57.03	58.20	-1.7	21,402	-0.01%
2021/09/29	132.4	57.94	31.2	57.53	55.20	101.2	21,860	0.46%	大買/鉅額交易
2021/09/28	20.2	60.38	23	60.72	61.30	-2.8	21,226	-0.01%
2021/09/27	23	63.05	13.1	63.02	62.50	9.9	21,293	0.05%
2021/09/24	47.5	63.22	63.3	63.38	62.30	-15.8	21,791	-0.07%
2021/09/23	33.2	57.75	40	58.07	59.90	-6.8	20,982	-0.03%
2021/09/22	148	54.86	40.1	55.02	54.60	107.9	20,452	0.53%	大買/鉅額交易
2021/09/17	15	54.35	14	53.92	55.40	1	20,469	0.00%
2021/09/16	4	51.15	3	51.33	51.60	1	20,761	0.00%
2021/09/15	3	52.00	3	52.23	50.60	0	21,059	0.00%
2021/09/14	7	53.19	7	53.34	52.60	0	20,981	0.00%
2021/09/13	3	52.40	10	52.93	51.80	-7	20,854	-0.03%
2021/09/10	12	52.39	13	51.85	53.40	-1	20,861	0.00%
2021/09/09	8	50.46	14	50.51	52.00	-6	20,816	-0.03%
2021/09/08	4	48.94	42	49.31	48.30	-38	20,961	-0.18%
2021/09/07	37	50.18	23	49.05	50.00	14	21,190	0.07%
2021/09/06	20.1	54.37	17	54.78	53.50	3.1	20,995	0.01%
2021/09/03	17	53.93	3	54.40	54.50	14	20,735	0.07%
2021/09/02	47.1	54.45	40	54.44	54.70	7.1	20,507	0.03%
2021/09/01	17	52.82	30.2	52.30	53.00	-13.2	20,116	-0.07%
2021/08/31	0	0.00	1	49.95	49.90	-1	20,067	0.00%
2021/08/30	10	50.89	20	50.69	50.80	-10	20,205	-0.05%
2021/08/27	22	50.75	15	50.55	50.20	7	20,149	0.03%
2021/08/26	84	52.01	69	52.28	51.60	15	20,011	0.07%
2021/08/25	24	49.75	30	50.07	49.75	-6	19,622	-0.03%
2021/08/24	39.1	49.80	63	48.63	49.25	-23.9	19,477	-0.12%
2021/08/23	16	48.48	19	48.69	48.90	-3	19,178	-0.02%
2021/08/20	17	46.09	18	46.48	46.30	-1	19,008	-0.01%
2021/08/19	20	47.97	25	46.99	46.25	-5	18,794	-0.03%
2021/08/18	63	46.37	25	44.50	47.30	38	18,633	0.20%
2021/08/17	3	48.82	2	49.80	45.00	1	18,289	0.01%
2021/08/16	5	48.01	1.1	48.86	50.00	3.9	18,011	0.02%
2021/08/13	15	50.69	11	50.45	49.50	4	17,770	0.02%
2021/08/12	6	52.97	5	52.94	52.00	1	17,591	0.01%
2021/08/11	26	53.82	29	53.20	52.90	-3	17,448	-0.02%
2021/08/10	13.1	57.13	7.4	58.14	55.20	5.7	17,179	0.03%
2021/08/09	21	61.41	21	61.53	59.40	0	17,027	0.00%
2021/08/06	92	63.15	62	63.07	62.50	30	16,781	0.18%
2021/08/05	9	63.76	25.1	63.10	65.60	-16.1	16,313	-0.10%
2021/08/04	11	59.48	3	59.67	59.70	8	15,609	0.05%
2021/08/03	22	60.05	13	60.44	59.80	9	15,524	0.06%
2021/08/02	5	57.46	3.1	57.08	58.50	1.9	15,398	0.01%
2021/07/30	2	58.60	7	57.94	56.40	-5	15,263	-0.03%
2021/07/29	7	57.63	4	56.30	55.60	3	14,977	0.02%
2021/07/28	9	55.94	10	52.00	56.60	-1	14,856	-0.01%
2021/07/27	10	60.04	8.3	58.19	55.50	1.7	14,571	0.01%
2021/07/26	22	59.70	49	59.86	60.00	-27	14,429	-0.19%
2021/07/23	3	60.50	29.1	62.60	62.60	-26.1	14,302	-0.18%
2021/07/22	2	60.75	3.1	62.98	64.50	-1.1	14,282	-0.01%
2021/07/21	22	60.84	27	60.61	60.10	-5	14,157	-0.04%
2021/07/20	56.1	62.17	63.2	61.56	61.40	-7.2	14,092	-0.05%
2021/07/19	41.5	57.22	33.1	57.82	59.20	8.4	13,972	0.06%
2021/07/16	61.5	51.75	32.1	52.06	53.90	29.5	13,968	0.21%
2021/07/15	56	52.36	28	52.53	51.80	28	13,998	0.20%
2021/07/14	58	48.43	62	48.99	50.70	-4	14,122	-0.03%
2021/07/13	4	51.53	1	52.50	50.00	3	14,137	0.02%
2021/07/12	35.1	52.18	39	52.08	53.30	-3.9	14,242	-0.03%
2021/07/09	42	52.50	40	53.08	51.60	2	14,258	0.01%
2021/07/08	143.5	52.98	136	53.51	53.00	7.5	14,281	0.05%	大買/大賣/
2021/07/07	510	52.98	513.3	52.98	53.00	-3.3	13,412	-0.02%	大買/大賣/
2021/07/06	1,153.5	52.68	1,145	49.56	48.25	8.5	12,694	0.07%	大買/大賣/
2021/07/05	2	46.50	4	48.05	48.05	-2	12,046	-0.02%
2021/07/02	33	42.47	36	43.26	43.70	-3	12,037	-0.02%
2021/07/01	23	41.97	25.5	41.85	39.75	-2.5	11,642	-0.02%
2021/06/30	41	38.57	48.3	38.61	40.30	-7.3	10,936	-0.07%
2021/06/29	9.4	36.86	31	36.59	36.65	-21.6	10,814	-0.20%
2021/06/28	14.1	36.34	17	36.53	36.95	-2.9	11,120	-0.03%
2021/06/25	46.3	36.32	24	36.45	35.35	22.3	11,036	0.20%
2021/06/24	57	33.85	56	33.85	34.70	1	10,360	0.01%
2021/06/23	0	0.00	3	31.92	32.20	-3	10,318	-0.03%
2021/06/22	1	31.70	0	0.00	31.40	1	11,350	0.01%
2021/06/21	40	32.91	51	32.66	31.90	-11	11,698	-0.09%
2021/06/18	18	32.53	12	33.23	32.50	6	11,948	0.05%
2021/06/17	86	33.31	80	33.54	33.05	6	12,088	0.05%
2021/06/16	7	32.68	2.1	32.29	32.95	4.9	12,030	0.04%
2021/06/15	0	0.00	1	29.20	31.00	-1	11,905	-0.01%
2021/06/11	1	29.00	0	0.00	29.15	1	12,219	0.01%
2021/06/10	1	29.10	1	29.80	29.30	0	13,563	0.00%
2021/06/09	1	31.40	2.1	30.32	29.95	-1.1	14,443	-0.01%
2021/06/08	9.1	30.61	12.3	31.06	30.50	-3.3	15,627	-0.02%
2021/06/07	5.3	30.53	3	31.02	31.45	2.3	16,500	0.01%
2021/06/04	2	28.85	0	0.00	28.60	2	16,790	0.01%
2021/06/01	1	29.45	0	0.00	30.00	1	16,797	0.01%
2021/05/31	8	29.23	0	0.00	29.05	8	16,755	0.05%
2021/05/28	0	0.00	1	30.00	29.75	-1	16,762	-0.01%
2021/05/27	1	28.00	0	0.00	28.40	1	16,806	0.01%
2021/05/26	1	29.25	2	28.65	28.40	-1	16,963	-0.01%
2021/05/25	3	28.98	7	28.59	28.50	-4	17,061	-0.02%
2021/05/20	5	26.40	0	0.00	25.90	5	18,013	0.03%
2021/05/18	8	25.84	7	25.78	26.55	1	18,172	0.01%
2021/05/17	11	24.54	11	24.60	24.40	0	18,327	0.00%
2021/05/14	4	26.08	14	26.73	25.55	-10	18,338	-0.05%
2021/05/13	1	25.80	2	26.33	26.05	-1	18,517	-0.01%
2021/05/12	10	25.60	1	25.70	25.85	9	18,543	0.05%
2021/05/11	5	28.93	4	29.39	28.40	1	18,444	0.01%
2021/05/10	5.1	31.01	6	30.98	30.55	-0.9	18,393	0.00%
2021/05/07	5	31.71	5	31.56	32.40	0	18,340	0.00%
2021/05/06	9	30.91	13	30.47	31.80	-4	18,274	-0.02%
2021/05/05	2	30.35	2	30.35	29.95	0	18,215	0.00%
2021/05/04	2	30.73	1	31.70	29.85	1	18,212	0.01%
2021/05/03	4	32.26	1	31.65	31.55	3	18,145	0.02%
2021/04/29	2	33.95	0	0.00	33.70	2	18,101	0.01%
2021/04/28	0	0.00	1	34.15	34.90	-1	18,061	-0.01%
2021/04/27	1	33.95	0	0.00	33.20	1	17,984	0.01%
2021/04/26	3	33.08	3	33.05	33.75	0	18,016	0.00%
2021/04/23	7	32.39	7	32.49	32.60	0	18,007	0.00%
2021/04/22	15.1	32.56	16	32.43	31.40	-0.9	18,034	0.00%
2021/04/21	5	34.62	4	34.40	33.75	1	17,875	0.01%
2021/04/20	37	33.22	48	33.67	34.55	-11	17,801	-0.06%
2021/04/19	3	35.27	1	35.75	35.10	2	17,680	0.01%
2021/04/16	10	36.34	13	36.12	36.50	-3	17,648	-0.02%
2021/04/15	42	35.72	44	35.73	35.95	-2	18,360	-0.01%
2021/04/14	65	34.73	64	34.97	35.00	1	18,236	0.01%
2021/04/13	19	38.23	17	37.97	37.55	2	18,071	0.01%
2021/04/12	58	37.14	60	36.78	37.85	-2	17,918	-0.01%
2021/04/09	85	35.95	94	35.78	35.55	-9	17,788	-0.05%
2021/04/08	9	34.46	1	34.25	34.25	8	17,546	0.05%
2021/04/07	36	34.58	15	35.36	34.15	21	17,445	0.12%
2021/04/06	45	34.17	63	34.42	34.00	-18	17,242	-0.10%
2021/04/01	11	32.71	44	32.97	31.85	-33	16,969	-0.19%
2021/03/31	43	31.66	85	31.16	32.35	-42	16,570	-0.25%
2021/03/30	17	29.90	9	30.21	29.60	8	16,070	0.05%
2021/03/29	2	28.98	3	28.60	28.70	-1	15,844	-0.01%
2021/03/26	16	28.31	2	28.55	28.50	14	15,839	0.09%
2021/03/25	132	29.97	169	29.67	28.70	-37	15,675	-0.24%	大買/大賣/
2021/03/24	11	28.40	5	28.47	28.30	6	15,005	0.04%
2021/03/23	27	28.24	31	28.04	27.95	-4	14,736	-0.03%
2021/03/22	19	27.59	4	27.98	27.40	15	14,446	0.10%
2021/03/18	46	27.48	6	27.83	27.50	40	14,235	0.28%
2021/03/17	16	27.66	16	27.67	27.05	0	14,060	0.00%
2021/03/16	122	27.89	66	28.48	27.55	56	13,801	0.41%	大買/
2021/03/15	559	27.58	576	27.60	27.70	-17	12,662	-0.13%	大買/大賣/
2021/03/12	255	24.71	235	24.73	25.20	20	11,851	0.17%	大買/大賣/
2021/03/11	44	23.31	73	23.52	24.35	-29	10,732	-0.27%
2021/03/10	38	21.64	40	21.62	22.15	-2	9,881	-0.02%
2021/03/09	1	19.75	1	19.75	20.15	0	9,815	0.00%
2021/03/08	0	0.00	5	20.42	20.10	-5	9,993	-0.05%
2021/03/05	0	0.00	25	19.90	20.00	-25	10,311	-0.24%
2021/03/04	3	20.67	0	0.00	20.10	3	10,780	0.03%
2021/03/02	1	21.40	2	21.05	21.00	-1	11,900	-0.01%
2021/02/26	11	20.21	10	20.38	21.20	1	11,992	0.01%
2021/02/25	6	20.93	140	20.70	20.60	-134	12,073	-1.11%	大賣/鉅額交易
2021/02/24	6	22.00	4	22.30	21.50	2	12,381	0.02%
2021/02/23	19	23.18	20	23.25	22.20	-1	12,424	-0.01%
2021/02/22	12	21.81	23	21.68	22.40	-11	12,486	-0.09%
2021/02/19	15	20.42	1	20.00	20.40	14	13,313	0.11%
2021/02/18	1	20.00	5	19.85	20.00	-4	13,953	-0.03%
2021/02/17	11	19.32	4	20.08	19.75	7	14,011	0.05%
2021/02/04	140	19.29	5	18.26	19.35	135	13,918	0.97%	大買/鉅額交易
2021/02/03	5	18.30	1	19.00	18.25	4	13,710	0.03%
2021/02/02	1	17.85	0	0.00	17.65	1	13,646	0.01%
2021/02/01	2	16.90	20	16.60	17.50	-18	13,662	-0.13%
2021/01/26	4	17.78	0	0.00	17.60	4	14,321	0.03%
2021/01/22	5	17.28	1	17.75	17.70	4	14,326	0.03%
2021/01/21	3	17.22	2	17.20	17.25	1	14,341	0.01%
2021/01/20	2	17.15	0	0.00	17.20	2	14,370	0.01%
2021/01/19	4	18.49	2	18.80	18.20	2	14,335	0.01%
2021/01/18	3	17.52	6	17.60	17.70	-3	14,304	-0.02%
2021/01/15	6	18.21	0	0.00	18.35	6	14,286	0.04%
2021/01/14	4	18.80	1	18.95	18.80	3	14,191	0.02%
2021/01/13	0	0.00	2	19.05	18.90	-2	14,323	-0.01%
2021/01/12	15	19.01	54	19.03	18.95	-39	14,686	-0.27%
2021/01/11	15	20.11	6	19.91	19.95	9	14,627	0.06%
2021/01/08	81	20.90	67	21.00	19.75	14	14,775	0.09%
2021/01/06	2	20.45	6	19.94	19.45	-4	14,759	-0.03%
2021/01/05	7	19.90	1	19.75	19.65	6	14,601	0.04%
2021/01/04	12	20.14	1	20.30	20.10	11	14,571	0.08%
2020/12/31	0	0.00	4	19.60	19.40	-4	14,458	-0.03%
2020/12/30	1	19.40	0	0.00	19.25	1	14,625	0.01%
2020/12/29	0	0.00	6	19.05	19.10	-6	14,869	-0.04%
2020/12/28	2	19.78	7	20.00	19.60	-5	14,801	-0.03%
2020/12/25	0	0.00	4	20.15	19.90	-4	14,744	-0.03%
2020/12/24	3	19.43	0	0.00	19.40	3	14,647	0.02%
2020/12/23	12	19.38	0	0.00	19.15	12	14,612	0.08%
2020/12/22	14	20.11	7	20.24	19.30	7	14,605	0.05%
2020/12/21	15	19.88	13	20.08	20.00	2	14,484	0.01%
2020/12/18	8	20.21	22	20.25	20.35	-14	14,395	-0.10%
2020/12/17	0	0.00	10	19.30	19.45	-10	14,072	-0.07%
2020/12/16	157	19.00	170	18.91	18.90	-13	14,550	-0.09%	大買/大賣/
2020/12/15	5	18.86	16	18.51	18.85	-11	14,743	-0.07%
2020/12/14	16	19.70	5	18.78	19.65	11	14,729	0.07%
2020/12/11	1	18.30	1	19.00	18.30	0	14,747	0.00%
2020/12/10	2	18.55	20	18.60	18.70	-18	14,779	-0.12%
2020/12/09	13	19.79	18	19.44	19.20	-5	14,863	-0.03%
2020/12/08	7	19.80	8	19.60	19.65	-1	14,653	-0.01%
2020/12/07	5	19.64	14	20.00	19.55	-9	14,558	-0.06%
2020/12/04	16	20.82	9	20.99	19.90	7	14,340	0.05%
2020/12/03	11	21.32	20	21.01	20.75	-9	14,097	-0.06%
2020/12/02	27	19.99	10	20.03	20.10	17	13,914	0.12%
2020/12/01	32	20.16	60	20.13	20.00	-28	13,852	-0.20%
2020/11/30	98	19.75	75	19.62	19.75	23	13,518	0.17%
2020/11/27	65	18.75	29	18.84	18.90	36	13,076	0.28%
2020/11/26	2	17.58	7	17.78	18.55	-5	12,389	-0.04%
2020/11/25	10	17.22	0	0.00	16.90	10	12,112	0.08%
2020/11/24	3	17.17	10	17.25	17.00	-7	11,888	-0.06%
2020/11/23	21	17.50	11	17.38	17.25	10	11,640	0.09%
2020/11/20	32	16.34	5	16.44	16.20	27	11,157	0.24%
2020/11/19	41	16.69	20	16.74	16.75	21	10,942	0.19%
2020/11/18	33	15.46	36	15.59	16.70	-3	10,397	-0.03%
2020/11/17	23	15.46	19	15.41	15.65	4	9,132	0.04%
2020/11/16	7	14.15	2	14.03	14.30	5	8,379	0.06%
2020/11/11	0	0.00	1	13.20	13.05	-1	8,008	-0.01%
2020/11/06	12	13.23	0	0.00	13.15	12	7,886	0.15%
2020/11/05	4	14.34	203	14.22	13.95	-199	7,722	-2.58%	大賣/鉅額交易
2020/11/04	200	14.20	0	0.00	14.20	200	7,633	2.62%	大買/鉅額交易
2020/11/03	0	0.00	6	13.80	13.75	-6	7,450	-0.08%
2020/10/26	0	0.00	3	13.75	13.80	-3	6,958	-0.04%
2020/10/22	6	13.50	1	14.00	13.60	5	6,840	0.07%
2020/10/21	8	13.90	8	13.73	13.85	0	6,769	0.00%
2020/10/20	88	13.95	99	13.97	13.70	-11	6,592	-0.17%
2020/10/19	5	13.35	0	0.00	13.30	5	6,156	0.08%
2020/10/16	101	13.21	105	13.38	13.25	-4	6,093	-0.07%	大買/大賣/
2020/10/15	21	13.80	35	13.74	14.05	-14	5,942	-0.24%
2020/10/14	0	0.00	15	12.90	12.85	-15	5,396	-0.28%
2020/10/13	2	11.90	0	0.00	11.80	2	4,981	0.04%
2020/10/12	2	11.95	1	11.90	11.95	1	4,926	0.02%
2020/10/08	2	12.55	1	12.30	12.40	1	4,891	0.02%
2020/09/30	0	0.00	3	11.05	11.10	-3	4,373	-0.07%
2020/09/29	1	11.20	6	11.17	11.05	-5	4,406	-0.11%
2020/09/28	8	11.29	3	11.20	11.25	5	4,388	0.11%
2020/09/25	2	11.30	1	10.90	10.85	1	4,367	0.02%
2020/09/24	8	11.51	1	11.40	11.30	7	4,288	0.16%
2020/09/22	3	11.80	3	11.80	11.75	0	4,121	0.00%
2020/09/21	58	12.63	27	12.52	12.15	31	3,978	0.78%
2020/09/18	2	12.90	0	0.00	12.90	2	3,344	0.06%
2020/09/17	9	11.67	5	11.62	11.75	4	3,054	0.13%
2020/09/16	203	11.95	202	11.95	11.95	1	2,916	0.03%	大買/大賣/
2020/09/14	0	0.00	2	12.05	11.60	-2	2,568	-0.08%
2020/09/11	0	0.00	1	11.35	11.45	-1	2,318	-0.04%
2020/09/10	10	11.80	0	0.00	11.60	10	2,285	0.44%
2020/09/09	2	11.65	0	0.00	12.00	2	2,231	0.09%
2020/09/08	0	0.00	11	11.75	11.70	-11	2,188	-0.50%
2020/09/07	11	12.20	0	0.00	12.05	11	2,093	0.53%
2020/09/04	0	0.00	0	11.35	11.35	0	1,836	0.00%
2020/09/03	0	0.00	2	10.25	10.35	-2	1,659	-0.12%
2020/09/02	2	10.50	0	0.00	10.35	2	1,625	0.12%
2020/09/01	0	0.00	27	10.15	10.50	-27	1,566	-1.72%
2020/08/31	2	9.99	0	0.00	9.99	2	1,440	0.14%
2020/08/13	0	0.00	2	8.77	8.85	-2	1,133	-0.18%
2020/08/11	0	0.00	8	9.00	8.85	-8	1,114	-0.72%
2020/08/10	10	9.14	3	9.00	9.14	7	1,065	0.66%
2020/07/30	3	8.50	0	0.00	8.53	3	996	0.30%
2020/07/27	0	0.00	2	8.60	8.42	-2	992	-0.20%
2020/07/21	1	9.10	1	8.96	8.86	0	953	0.00%
2020/07/10	0	0.00	3	8.89	8.98	-3	667	-0.45%
2020/07/09	5	9.18	3	9.27	9.22	2	634	0.32%
2020/07/08	1	8.60	0	0.00	8.60	1	526	0.19%
2020/06/02	0	0.00	5	7.25	7.33	-5	494	-1.01%
2020/05/20	0	0.00	2	7.30	7.45	-2	497	-0.40%
2020/04/23	0	0.00	1	7.02	7.07	-1	516	-0.19%
2020/04/22	1	6.80	0	0.00	6.94	1	512	0.19%
2020/04/08	5	6.36	0	0.00	6.42	5	519	0.96%
2020/02/19	0	0.00	1	8.18	8.12	-1	790	-0.13%
2020/02/10	0	0.00	5	7.96	7.93	-5	769	-0.65%
2019/12/26	2	9.50	0	0.00	9.53	2	624	0.32%
2019/12/25	2	9.40	3	9.30	9.27	-1	575	-0.17%
2019/12/24	2	9.24	0	0.00	9.22	2	513	0.39%
2019/12/17	0	0.00	10	8.44	8.44	-10	356	-2.80%
2019/11/21	5	7.98	0	0.00	8.03	5	326	1.53%
2019/11/01	0	0.00	2	8.22	8.25	-2	331	-0.60%
2019/08/28	0	0.00	15	8.39	8.39	-15	256	-5.84%
2019/08/23	0	0.00	2	8.35	8.35	-2	248	-0.81%
2019/05/23	10	7.99	0	0.00	8.00	10	488	2.05%
2019/05/13	2	8.68	0	0.00	8.28	2	541	0.37%
2019/05/06	2	8.96	0	0.00	8.95	2	527	0.38%
2019/03/25	2	9.27	0	0.00	9.24	2	491	0.41%
2019/03/04	0	9.48	0	0.00	9.40	0	703	0.00%
2019/02/26	0	9.55	0	0.00	9.58	0	706	0.00%
2018/12/27	16	9.54	16	9.56	9.54	0	845	0.00%
2018/12/11	0	0.00	1	9.74	9.76	-1	852	-0.12%
2018/12/04	22	10.41	22	10.55	10.55	0	874	0.00%
2018/12/03	9	10.43	8	10.50	10.50	1	811	0.12%
2018/11/27	0	0.00	10	9.24	9.30	-10	655	-1.52%
2018/11/16	10	9.19	0	0.00	9.02	10	910	1.10%
2018/11/01	1	9.21	1	9.07	9.12	0	1,100	0.00%
2018/09/10	0	0.00	1	10.75	10.75	-1	6,955	-0.01%
2018/08/31	22	12.70	22	12.50	12.50	0	7,154	0.00%
2018/08/29	1	12.65	32	12.41	12.50	-31	7,424	-0.42%
2018/08/28	31	11.97	0	0.00	12.00	31	7,414	0.42%
2018/08/22	0	0.00	1	11.40	11.40	-1	8,255	-0.01%
2018/08/17	0	0.00	1	11.45	11.45	-1	8,241	-0.01%
2018/08/13	2	11.40	0	0.00	11.10	2	8,189	0.02%
2018/07/27	1	13.25	0	0.00	13.20	1	7,931	0.01%
2018/07/24	10	13.10	10	13.30	13.30	0	7,702	0.00%
2018/07/20	0	0.00	5	12.50	12.50	-5	7,605	-0.07%
2018/07/18	0	0.00	2	13.15	12.85	-2	7,534	-0.03%
2018/07/17	2	14.10	0	0.00	13.45	2	7,463	0.03%
2018/07/16	0	0.00	2	14.50	14.00	-2	7,397	-0.03%
2018/07/13	6	14.49	0	0.00	14.55	6	7,341	0.08%
2018/07/10	0	0.00	7	14.01	14.00	-7	6,986	-0.10%
2018/07/09	42	15.09	41	14.64	14.35	1	6,920	0.01%
2018/07/06	0	0.00	1	14.25	14.50	-1	6,700	-0.01%
2018/07/05	2	14.80	2	15.30	14.25	0	6,448	0.00%
2018/07/04	67	15.62	69	15.56	15.80	-2	6,188	-0.03%
2018/07/03	33	14.96	49	15.38	15.60	-16	5,462	-0.29%
2018/07/02	1	13.55	3	13.78	14.20	-2	4,598	-0.04%
2018/06/29	8	14.41	13	14.12	13.85	-5	4,495	-0.11%
2018/06/28	27	14.97	27	15.30	14.10	0	4,267	0.00%
2018/06/27	40	14.75	73	14.67	14.90	-33	3,766	-0.88%
2018/06/26	61	13.69	119	13.31	14.70	-58	3,250	-1.78%	大賣/
2018/06/25	140	13.09	52.7	13.17	13.50	87.3	2,728	3.20%	大買/
2018/06/22	6	12.54	5	12.78	12.30	1	2,403	0.04%
2018/06/21	0	0.00	1	12.20	12.20	-1	2,202	-0.05%
2018/06/20	3	12.03	6	12.20	11.95	-3	2,185	-0.14%
2018/06/19	9	12.44	4	12.15	12.15	5	2,146	0.23%
2018/06/15	0	0.00	1	12.05	12.10	-1	2,053	-0.05%
2018/06/14	3	12.70	2	12.63	12.00	1	2,037	0.05%
2018/06/07	0	0.00	6	12.80	12.75	-6	1,821	-0.33%
2018/06/06	2	13.20	20	13.24	13.30	-18	1,737	-1.04%
2018/06/05	8	12.79	0	0.00	12.70	8	1,502	0.53%
2018/06/04	5	12.76	1	12.75	12.80	4	1,380	0.29%
2018/06/01	21	13.47	8	13.53	13.40	13	1,285	1.01%
2018/05/31	5	11.75	5	12.55	12.55	0	949	0.00%
2018/05/30	1	11.40	11	11.42	11.45	-10	692	-1.44%
2018/05/25	10	10.35	0	0.00	10.30	10	500	2.00%
2018/05/24	1	10.65	1	10.10	10.35	0	497	0.00%
2018/05/09	1	10.00	0	0.00	9.92	1	538	0.19%
2018/04/12	0	0.00	10	10.15	10.15	-10	1,023	-0.98%
2018/03/16	0	0.00	2	10.85	10.85	-2	1,348	-0.15%
2018/02/08	0	0.00	1	10.40	10.45	-1	1,885	-0.05%
2018/01/30	0	0.00	1	11.85	11.55	-1	2,037	-0.05%
2018/01/29	0	0.00	2	12.05	11.90	-2	2,020	-0.10%
2018/01/26	3	12.15	50	12.20	12.05	-47	2,017	-2.33%
2018/01/25	7	12.17	0	0.00	12.00	7	2,013	0.35%
2018/01/24	1	11.95	0	0.00	12.00	1	2,011	0.05%
2018/01/23	4	12.16	130	12.14	12.30	-126	1,986	-6.34%	大賣/鉅額交易
2018/01/22	204	12.04	18	11.97	12.00	186	1,925	9.66%	大買/鉅額交易
2018/01/05	10	12.23	10	12.22	11.65	0	1,945	0.00%