一詮 (2486)-凱基-林口券商分點個股進出

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

一詮

(2486)

可現股當沖

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

立即追蹤
本地時間:14:30

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

一詮 (2486)籌碼相關－凱基-林口券商分點個股進出

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-林口券商分點個股進出
凱基-林口券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	520.3	73.77	622	74.41	72.70	-101.8	28,028	-0.36%	大買/大賣/鉅額交易
2024/04/26	160	72.82	293	73.55	72.60	-133	27,486	-0.48%	大買/大賣/鉅額交易
2024/04/25	16	70.60	5	71.62	72.30	11	26,960	0.04%
2024/04/24	78	68.73	4	69.80	69.40	74	27,043	0.27%
2024/04/23	277	66.94	0	0.00	66.00	277	27,604	1.00%	大買/鉅額交易
2024/04/22	47	66.51	0	0.00	65.10	47	28,620	0.16%
2024/04/19	197	67.93	1	66.10	67.80	196	29,419	0.67%	大買/鉅額交易
2024/04/18	35	69.43	21	69.39	69.40	14	30,545	0.05%
2024/04/17	171	70.46	75	71.07	70.10	96	30,763	0.31%	大買/
2024/04/16	34	69.49	0	0.00	69.90	34	30,502	0.11%
2024/04/15	130	72.10	28.1	71.80	71.80	101.9	30,271	0.34%	大買/鉅額交易
2024/04/12	2	73.75	4	72.63	73.60	-2	30,325	-0.01%
2024/04/11	3	71.23	2	71.35	71.40	1	30,219	0.00%
2024/04/10	10	71.40	3	71.20	70.60	7	30,546	0.02%
2024/04/09	54	75.15	55	74.53	74.00	-1	30,654	0.00%
2024/04/08	139	71.12	118	72.23	75.00	21	30,807	0.07%	大買/大賣/
2024/04/03	24	71.25	1,078	75.00	70.90	-1,054	30,316	-3.48%	大賣/鉅額交易
2024/04/02	45	69.59	75	69.58	72.60	-30	28,227	-0.11%
2024/04/01	20	65.85	37.1	65.49	66.00	-17.1	27,024	-0.06%
2024/03/29	156	60.07	6	60.33	60.00	150	26,376	0.57%	大買/鉅額交易
2024/03/28	52	59.10	20	59.50	58.60	32	26,121	0.12%
2024/03/27	217	60.69	2	60.30	59.00	215	25,960	0.83%	大買/鉅額交易
2024/03/26	247	61.16	7	63.27	60.10	240	25,720	0.93%	大買/鉅額交易
2024/03/25	170	63.39	90.1	65.03	64.20	79.9	25,064	0.32%	大買/
2024/03/22	311	60.03	63	59.77	59.30	248	24,351	1.02%	大買/鉅額交易
2024/03/21	12	58.97	28	59.18	59.40	-16	23,600	-0.07%
2024/03/20	53	54.57	36	55.41	55.60	17	22,593	0.08%
2024/03/19	2	54.75	1	54.70	54.70	1	22,288	0.00%
2024/03/18	26	56.88	14.3	59.74	54.50	11.7	21,639	0.05%
2024/03/15	79	55.31	67	54.50	54.40	12	20,156	0.06%
2024/03/14	7	55.20	6	54.80	54.80	1	19,623	0.01%
2024/03/13	62	53.14	46	53.83	53.90	16	19,181	0.08%
2024/03/12	24	51.60	30	53.29	53.30	-6	18,669	-0.03%
2024/03/11	0	0.00	8	51.40	51.40	-8	18,225	-0.04%
2024/03/08	6	50.42	2	50.75	49.50	4	18,052	0.02%
2024/03/07	46	54.67	38	54.80	50.10	8	17,829	0.04%
2024/03/06	10	53.64	16	53.66	54.10	-6	17,048	-0.04%
2024/03/04	0	0.00	28	50.92	50.90	-28	16,170	-0.17%
2024/03/01	3	51.23	9	51.11	51.10	-6	16,019	-0.04%
2024/02/29	0	0.00	6	49.15	49.30	-6	15,756	-0.04%
2024/02/27	43	50.67	2	51.80	48.85	41	15,780	0.26%
2024/02/26	1	48.30	2	50.40	50.50	-1	15,679	-0.01%
2024/02/23	2	49.75	1	48.65	48.30	1	15,553	0.01%
2024/02/22	0	0.00	4	49.89	49.70	-4	15,487	-0.03%
2024/02/21	0	0.00	1	50.30	50.30	-1	15,443	-0.01%
2024/02/20	0	0.00	2	50.00	49.70	-2	15,406	-0.01%
2024/02/19	7	50.73	2	50.40	50.50	5	15,409	0.03%
2024/02/16	8	51.25	7	51.47	51.20	1	15,423	0.01%
2024/02/15	0	0.00	1	50.10	49.95	-1	15,119	-0.01%
2024/02/05	2	49.05	0	0.00	48.75	2	15,124	0.01%
2024/02/02	6	49.13	2	49.53	48.35	4	15,193	0.03%
2024/02/01	8	50.10	4	51.15	49.30	4	15,288	0.03%
2024/01/30	7	49.76	6	49.36	49.25	1	15,430	0.01%
2024/01/29	1	48.50	0	0.00	49.00	1	15,637	0.01%
2024/01/26	1	48.70	3	49.27	48.25	-2	15,818	-0.01%
2024/01/25	3	49.43	0	0.00	49.00	3	15,719	0.02%
2024/01/24	5	50.78	8	49.96	50.20	-3	15,604	-0.02%
2024/01/23	16	50.20	47	49.46	49.00	-31	15,405	-0.20%
2024/01/22	6	50.07	12	50.03	49.90	-6	15,225	-0.04%
2024/01/19	10	50.89	1	49.90	49.90	9	15,122	0.06%
2024/01/18	8	50.99	7	51.09	51.60	1	14,838	0.01%
2024/01/17	24	51.63	15	50.83	51.00	9	14,582	0.06%
2024/01/16	51	51.35	33	52.30	50.40	18	13,819	0.13%
2024/01/15	34	54.22	42	54.61	55.90	-8	12,722	-0.06%
2024/01/12	24	51.15	39	51.87	50.90	-15	11,799	-0.13%
2024/01/10	0	0.00	6	45.10	45.05	-6	10,269	-0.06%
2024/01/08	4	47.70	2	48.50	46.00	2	10,483	0.02%
2024/01/05	20	48.85	1	50.00	47.30	19	10,358	0.18%
2024/01/04	30	50.38	0	0.00	49.35	30	10,540	0.28%
2024/01/03	23	49.61	44.1	51.36	52.00	-21.1	10,140	-0.21%
2024/01/02	39	49.37	40	49.31	51.00	-1	10,103	-0.01%
2023/12/29	4	46.18	22	45.95	46.80	-18	9,701	-0.19%
2023/12/26	1	43.90	0	0.00	43.95	1	9,695	0.01%
2023/12/21	8	43.30	0	0.00	44.05	8	9,887	0.08%
2023/12/14	0	0.00	10	44.45	44.30	-10	10,274	-0.10%
2023/12/12	1	44.90	0	0.00	44.25	1	11,391	0.01%
2023/12/08	2	45.98	0	0.00	45.70	2	13,016	0.02%
2023/12/06	1	45.00	1	45.05	45.00	0	13,099	0.00%
2023/12/05	5	44.81	6	44.75	44.90	-1	13,523	-0.01%
2023/12/04	1	45.60	0	0.00	45.30	1	14,128	0.01%
2023/12/01	1	45.65	0	0.00	45.75	1	14,170	0.01%
2023/11/27	10	45.90	3	46.03	45.75	7	14,494	0.05%
2023/11/21	1	46.10	0	0.00	45.90	1	14,673	0.01%
2023/11/20	0	0.00	2	46.50	46.25	-2	14,830	-0.01%
2023/11/17	0	0.00	5	46.46	46.30	-5	15,162	-0.03%
2023/11/16	4	45.95	0	0.00	46.30	4	15,143	0.03%
2023/11/15	5	46.40	0	0.00	46.05	5	15,082	0.03%
2023/11/13	4.1	46.69	4	46.70	45.75	0.1	14,990	0.00%
2023/11/10	1.1	46.41	0	0.00	46.50	1.1	14,982	0.01%
2023/11/09	2.9	47.58	0	0.00	47.30	2.9	14,896	0.02%
2023/11/08	12	48.94	17	49.69	49.05	-5	14,720	-0.03%
2023/11/07	3	47.47	0	0.00	46.80	3	14,390	0.02%
2023/11/06	11	49.50	4	48.69	48.35	7	14,241	0.05%
2023/11/02	0	0.00	16	48.68	49.05	-16	13,683	-0.12%
2023/11/01	0	0.00	1	47.05	47.10	-1	13,598	-0.01%
2023/10/30	0	0.00	14	48.35	48.35	-14	13,438	-0.10%
2023/10/27	30	47.67	0	0.00	46.25	30	13,382	0.22%
2023/10/26	25	48.94	25	48.22	48.00	0	13,420	0.00%
2023/10/25	6	49.65	6	50.50	49.40	0	13,325	0.00%
2023/10/24	1	46.80	1	47.45	47.60	0	13,130	0.00%
2023/10/19	1	46.80	1	46.50	46.15	0	13,074	0.00%
2023/10/18	20	47.85	15	49.30	47.45	5	13,062	0.04%
2023/10/17	0	0.00	1	50.80	50.60	-1	12,875	-0.01%
2023/10/16	0	0.00	1	50.10	50.90	-1	12,756	-0.01%
2023/10/13	10.7	51.51	0	0.00	51.40	10.7	12,606	0.08%
2023/10/12	23	52.12	1	52.00	52.50	22	12,552	0.18%
2023/10/11	6	50.73	7	50.63	50.50	-1	12,174	-0.01%
2023/10/06	4.4	50.77	4	52.88	50.50	0.4	12,164	0.00%
2023/10/05	63	51.26	66	52.08	51.40	-3	12,084	-0.02%
2023/10/04	1	49.25	5	49.30	49.40	-4	11,750	-0.03%
2023/10/03	0	0.00	2	48.70	48.40	-2	11,819	-0.02%
2023/10/02	4	47.93	10	48.38	48.35	-6	11,726	-0.05%
2023/09/27	1	45.20	3	45.65	46.00	-2	11,725	-0.02%
2023/09/26	3	46.33	1	46.60	45.70	2	11,947	0.02%
2023/09/25	1	46.10	2	45.33	45.45	-1	11,981	-0.01%
2023/09/22	3	44.28	2	44.75	44.80	1	11,945	0.01%
2023/09/21	1	44.15	0	0.00	44.15	1	11,863	0.01%
2023/09/20	5	45.97	0	0.00	45.50	5	11,793	0.04%
2023/09/19	4	46.66	6	46.78	47.10	-2	11,697	-0.02%
2023/09/18	4	48.09	3	48.38	48.15	1	11,557	0.01%
2023/09/15	122	50.67	48	48.52	47.90	74	11,441	0.65%	大買/
2023/09/14	45	49.67	83	51.40	53.20	-38	10,444	-0.36%
2023/09/13	2	47.15	0	0.00	48.45	2	9,008	0.02%
2023/09/11	0	0.00	3	45.15	44.35	-3	8,963	-0.03%
2023/09/08	21	47.84	8	48.96	47.00	13	8,913	0.15%
2023/09/07	27	48.99	6	48.45	48.85	21	8,574	0.24%
2023/09/06	0.5	46.05	0	0.00	46.05	0.5	8,133	0.01%
2023/09/05	2	45.25	18	45.79	46.10	-16	8,182	-0.20%
2023/09/04	1	42.70	4	42.63	42.65	-3	8,070	-0.04%
2023/09/01	4	41.69	0	0.00	41.25	4	8,319	0.05%
2023/08/30	1	42.50	0	0.00	41.95	1	8,949	0.01%
2023/08/28	1	43.15	1	43.50	43.15	0	9,282	0.00%
2023/08/25	10	45.50	2	46.70	44.20	8	9,257	0.09%
2023/08/24	0	0.00	3	48.05	48.75	-3	9,098	-0.03%
2023/08/23	37	49.15	28	48.55	48.40	9	8,930	0.10%
2023/08/18	0	0.00	1	47.50	47.25	-1	8,572	-0.01%
2023/08/17	20	47.95	22	47.68	47.95	-2	8,534	-0.02%
2023/08/16	2	47.28	0	0.00	46.80	2	8,496	0.02%
2023/08/15	1	46.50	1	46.50	46.45	0	8,369	0.00%
2023/08/14	19	44.57	19	45.13	45.00	0	8,299	0.00%
2023/08/07	12	45.94	12	45.94	45.90	0	8,135	0.00%
2023/08/02	2	44.15	0	0.00	43.30	2	8,081	0.02%
2023/08/01	1	45.55	0	0.00	45.05	1	8,016	0.01%
2023/07/31	7	46.10	2	47.40	46.30	5	7,996	0.06%
2023/07/26	2	44.33	1	43.85	44.35	1	7,847	0.01%
2023/07/25	0	0.00	2	45.15	45.00	-2	7,784	-0.03%
2023/07/24	1	46.80	0	0.00	46.70	1	7,761	0.01%
2023/07/21	1	46.85	0	0.00	48.40	1	7,749	0.01%
2023/07/18	2	46.83	4	47.15	46.75	-2	7,647	-0.03%
2023/07/17	6	48.84	1	49.70	48.00	5	7,571	0.07%
2023/07/14	1	49.25	0	0.00	48.95	1	7,477	0.01%
2023/07/12	14	49.93	11	51.17	50.60	3	7,493	0.04%
2023/07/11	12	50.39	16	49.85	49.95	-4	6,926	-0.06%
2023/07/10	6	47.08	2	48.00	46.80	4	6,432	0.06%
2023/07/06	2	46.20	0	0.00	46.40	2	6,143	0.03%
2023/07/05	2	45.85	3	46.45	45.25	-1	6,025	-0.02%
2023/07/04	0	0.00	2	46.03	45.00	-2	5,901	-0.03%
2023/07/03	2	45.70	1	46.56	48.00	1	5,685	0.02%
2023/06/28	0	0.00	4	43.00	42.85	-4	5,512	-0.07%
2023/06/27	2	43.15	13	43.95	43.00	-11	5,512	-0.20%
2023/06/26	0	0.00	40	44.38	44.20	-40	5,536	-0.72%
2023/06/20	1	44.15	0	0.00	44.80	1	5,565	0.02%
2023/06/19	0	0.00	10	44.83	45.30	-10	5,572	-0.18%
2023/06/16	2	44.60	11	44.70	44.65	-9	5,603	-0.16%
2023/06/15	1	43.95	2	44.75	44.75	-1	5,546	-0.02%
2023/06/14	3	43.57	0	0.00	43.70	3	5,482	0.05%
2023/06/13	0	0.00	61	43.76	43.50	-61	5,506	-1.11%
2023/06/12	10	43.55	2	43.40	43.05	8	5,642	0.14%
2023/06/09	1	43.50	1	42.50	43.50	0	5,563	0.00%
2023/06/08	1	41.80	1	42.50	42.05	0	5,471	0.00%
2023/06/07	6	40.86	7	41.41	42.15	-1	5,451	-0.02%
2023/06/06	1	39.50	16	40.10	40.45	-15	5,737	-0.26%
2023/06/05	14	39.14	17	38.77	39.55	-3	5,784	-0.05%
2023/06/02	1	35.85	1.5	37.00	37.00	-0.5	5,625	-0.01%
2023/05/30	0	0.00	3	30.15	30.00	-3	5,256	-0.06%
2023/05/29	0	0.00	4	30.25	30.15	-4	5,232	-0.08%
2023/05/24	1	29.65	4	29.63	29.60	-3	5,145	-0.06%
2023/05/23	4	29.46	1	29.50	29.40	3	5,125	0.06%
2023/05/17	3	27.98	0	0.00	28.05	3	5,266	0.06%
2023/05/15	0	0.00	3	27.60	27.45	-3	5,381	-0.06%
2023/05/12	20	27.70	0	0.00	27.80	20	5,398	0.37%
2023/05/05	1	28.30	0	0.00	27.95	1	5,428	0.02%
2023/05/02	0	0.00	4	29.58	29.70	-4	5,472	-0.07%
2023/04/28	0	0.00	3	29.40	29.45	-3	5,453	-0.06%
2023/04/27	10	29.15	27	29.40	29.10	-17	5,410	-0.31%
2023/04/26	50	28.18	0	0.00	28.05	50	5,355	0.93%
2023/04/20	4	29.81	0	0.00	28.90	4	5,268	0.08%
2023/04/19	5	29.78	0	0.00	29.95	5	5,285	0.09%
2023/04/18	3	30.48	0	0.00	30.45	3	5,220	0.06%
2023/04/17	3	31.00	0	0.00	31.25	3	5,069	0.06%
2023/04/14	0	0.00	7	28.46	29.15	-7	4,862	-0.14%
2023/04/13	14	29.02	0	0.00	28.10	14	4,808	0.29%
2023/04/12	30	29.13	0	0.00	29.35	30	4,745	0.63%
2023/04/11	3	29.05	7	29.14	29.10	-4	4,695	-0.09%
2023/04/10	1	28.40	1	28.45	28.50	0	4,675	0.00%
2023/04/07	12	29.02	0	0.00	28.60	12	4,686	0.26%
2023/04/06	0	0.00	5	28.95	29.05	-5	4,650	-0.11%
2023/03/31	2	28.35	0	0.00	28.35	2	4,604	0.04%
2023/03/30	0	0.00	2	28.55	28.30	-2	4,605	-0.04%
2023/03/29	2	28.35	0	0.00	27.80	2	4,613	0.04%
2023/03/28	10	27.70	0	0.00	27.65	10	4,640	0.22%
2023/03/27	9	28.54	7	29.05	27.70	2	4,648	0.04%
2023/03/24	0	0.00	1	29.50	28.90	-1	4,615	-0.02%
2023/03/23	0	0.00	71	28.66	29.05	-71	4,729	-1.50%
2023/03/22	0	0.00	6	29.03	28.75	-6	4,862	-0.12%
2023/03/21	0	0.00	1	28.50	28.05	-1	4,762	-0.02%
2023/03/20	0	0.00	3	28.30	28.20	-3	4,747	-0.06%
2023/03/17	8	28.20	5	28.40	27.90	3	4,774	0.06%
2023/03/16	3	28.12	3	28.05	28.05	0	4,795	0.00%
2023/03/15	7	28.83	6	29.08	27.90	1	4,880	0.02%
2023/03/14	1	27.30	1	28.05	28.10	0	4,904	0.00%
2023/03/13	4	26.70	2	26.53	26.90	2	5,145	0.04%
2023/03/10	0	0.00	1	27.70	27.30	-1	5,340	-0.02%
2023/03/09	36	28.84	13	29.57	28.10	23	5,263	0.44%
2023/03/08	8	25.70	23	27.59	28.40	-15	4,756	-0.32%
2023/03/07	12	26.32	4	26.31	25.85	8	4,656	0.17%
2023/03/06	10	25.40	10	25.75	25.75	0	4,875	0.00%
2023/03/02	0	0.00	1	23.60	23.70	-1	4,890	-0.02%
2023/02/15	0	0.00	10	24.15	23.55	-10	4,930	-0.20%
2023/02/14	17	23.69	7	23.80	24.10	10	4,843	0.21%
2023/02/10	0.2	22.80	0	0.00	22.60	0.2	4,739	0.00%
2023/02/03	0	0.00	10	23.80	23.70	-10	4,662	-0.21%
2023/02/02	0	0.00	13	23.75	23.75	-13	4,629	-0.28%
2023/02/01	3	23.20	0	0.00	23.20	3	4,576	0.07%
2023/01/30	0	0.00	1	21.95	22.05	-1	4,495	-0.02%
2023/01/17	1	21.35	0	0.00	21.35	1	4,484	0.02%
2023/01/16	1	21.50	0	0.00	21.50	1	4,491	0.02%
2023/01/12	0	0.00	5	21.95	21.85	-5	4,489	-0.11%
2023/01/10	0	0.00	20	23.10	23.15	-20	4,452	-0.45%
2023/01/09	39	23.26	34	23.16	23.15	5	4,439	0.11%
2023/01/06	0	0.00	20	22.50	22.55	-20	4,388	-0.46%
2023/01/05	0	0.00	2	22.65	22.25	-2	4,403	-0.05%
2022/12/30	0	0.00	2	21.88	21.70	-2	4,373	-0.05%
2022/12/29	1	21.35	3	21.45	21.60	-2	4,371	-0.05%
2022/12/28	0	0.00	4	22.25	21.80	-4	4,370	-0.09%
2022/12/26	1	21.70	2	21.88	21.95	-1	4,335	-0.02%
2022/12/21	0	0.00	6	21.70	21.50	-6	4,337	-0.14%
2022/12/20	13	22.43	8	21.40	21.45	5	4,334	0.12%
2022/12/19	1	23.00	0	0.00	22.45	1	4,302	0.02%
2022/12/16	5	23.24	0	0.00	23.00	5	4,272	0.12%
2022/12/15	3	24.17	21	24.37	24.05	-18	4,229	-0.43%
2022/12/14	9	23.33	2	24.03	24.40	7	4,023	0.17%
2022/12/13	1	22.25	0	0.00	22.20	1	3,794	0.03%
2022/12/12	1	22.25	14	22.43	22.25	-13	3,771	-0.34%
2022/12/09	3	23.62	0	0.00	23.25	3	3,713	0.08%
2022/12/08	0	0.00	1	23.90	23.70	-1	3,641	-0.03%
2022/12/07	14	24.74	1	23.85	23.45	13	3,550	0.37%
2022/12/06	40	26.12	19	25.93	25.55	21	3,347	0.63%
2022/12/05	79	25.31	35	25.78	25.80	44	3,106	1.42%
2022/12/02	27	23.31	1	23.60	24.10	26	2,790	0.93%
2022/12/01	6	22.51	17	22.52	22.35	-11	2,547	-0.43%
2022/11/30	0	0.00	3	22.35	22.35	-3	2,519	-0.12%
2022/11/29	37	22.42	17	22.30	22.65	20	2,491	0.80%
2022/11/28	62	22.56	12	22.64	22.85	50	2,309	2.17%
2022/11/25	12	20.14	2	21.03	21.05	10	1,729	0.58%
2022/11/24	0	0.00	1	18.95	19.15	-1	1,585	-0.06%
2022/11/23	1	18.35	1	19.05	18.30	0	1,498	0.00%
2022/11/22	1	18.35	0	0.00	18.15	1	1,474	0.07%
2022/11/17	1	19.25	0	0.00	19.25	1	1,372	0.07%
2022/11/07	0	0.00	15	18.02	18.05	-15	1,428	-1.05%
2022/11/02	15	17.50	0	0.00	17.70	15	1,432	1.05%
2022/10/14	0	0.00	5	17.20	17.00	-5	1,473	-0.34%
2022/10/12	0	0.00	8	17.60	17.80	-8	1,440	-0.56%
2022/09/28	0	0.00	3	18.25	18.10	-3	1,471	-0.20%
2022/09/27	3	19.40	4	19.45	19.45	-1	1,460	-0.07%
2022/09/22	4	20.58	0	0.00	20.30	4	1,511	0.26%
2022/09/15	10	22.40	0	0.00	22.20	10	1,510	0.66%
2022/09/08	0	0.00	1	21.90	21.70	-1	1,564	-0.06%
2022/09/07	1	21.00	0	0.00	21.00	1	1,518	0.07%
2022/08/22	0	0.00	10	26.05	25.95	-10	1,362	-0.73%
2022/08/18	0	0.00	10	26.25	26.80	-10	1,366	-0.73%
2022/08/16	0	0.00	5	27.00	26.80	-5	1,479	-0.34%
2022/08/12	5.2	26.20	0	0.00	25.95	5.2	1,390	0.37%
2022/08/10	0	0.00	2	25.15	25.15	-2	1,319	-0.15%
2022/08/03	0	0.00	2	25.25	25.15	-2	1,354	-0.15%
2022/07/26	2	27.30	0	0.00	26.90	2	1,398	0.14%
2022/07/22	0	0.00	2	28.30	28.20	-2	1,428	-0.14%
2022/07/19	0	0.00	10	27.65	27.75	-10	1,500	-0.67%
2022/07/15	7	26.95	0	0.00	26.95	7	1,545	0.45%
2022/07/14	3	26.40	0	0.00	26.55	3	1,550	0.19%
2022/07/13	0	0.00	1	25.85	25.55	-1	1,550	-0.06%
2022/07/12	5	25.05	0	0.00	24.50	5	1,546	0.32%
2022/07/08	10	26.10	0	0.00	26.10	10	1,546	0.65%
2022/07/07	0	0.00	1	26.25	26.00	-1	1,544	-0.06%
2022/07/06	1	25.60	0	0.00	25.25	1	1,551	0.06%
2022/07/05	1	26.00	1	26.75	26.75	0	1,585	0.00%
2022/07/04	0	0.00	1	26.65	26.35	-1	1,581	-0.06%
2022/06/30	6	28.38	6	28.63	28.00	0	1,543	0.00%
2022/06/27	3	31.40	2	31.35	31.40	1	1,622	0.06%
2022/06/24	2	30.50	0	0.00	30.10	2	1,719	0.12%
2022/06/21	5	31.90	1	30.50	31.55	4	1,961	0.20%
2022/06/20	2	30.43	1	30.50	29.50	1	1,962	0.05%
2022/06/15	0	0.00	0	34.65	34.60	0	1,936	0.00%
2022/06/08	0	0.00	1	37.85	37.75	-1	2,067	-0.05%
2022/06/01	1	39.25	0	0.00	38.60	1	2,200	0.05%
2022/05/16	0	0.00	5	35.44	35.70	-5	2,232	-0.22%
2022/05/13	3	34.15	0	0.00	34.45	3	2,235	0.13%
2022/05/12	0	0.00	4	33.61	33.30	-4	2,243	-0.18%
2022/05/06	10	37.10	0	0.00	37.55	10	2,277	0.44%
2022/05/05	4	37.90	0	0.00	38.15	4	2,281	0.18%
2022/04/27	0	0.00	10	36.20	37.15	-10	2,331	-0.43%
2022/04/19	0	0.00	2	41.80	42.05	-2	2,454	-0.08%
2022/04/13	2	41.75	0	0.00	42.90	2	2,603	0.08%
2022/04/01	3	45.83	1	45.95	46.20	2	2,681	0.07%
2022/03/29	0	0.00	3	50.50	48.70	-3	2,684	-0.11%
2022/03/28	3	49.65	1	50.50	49.65	2	2,631	0.08%
2022/03/25	0	0.00	11	49.14	49.00	-11	2,538	-0.43%
2022/03/24	0	0.00	2	46.75	46.30	-2	2,407	-0.08%
2022/03/23	4	45.65	0	0.00	46.00	4	2,424	0.16%
2022/03/22	0	0.00	2	44.80	45.00	-2	2,454	-0.08%
2022/03/18	0	0.00	1	42.20	42.30	-1	2,491	-0.04%
2022/03/17	0	0.00	4	41.88	42.00	-4	2,522	-0.16%
2022/03/16	1	39.50	0	0.00	39.10	1	2,546	0.04%
2022/03/15	3	39.67	0	0.00	39.10	3	2,590	0.12%
2022/03/14	2	42.05	2	41.00	41.25	0	2,643	0.00%
2022/03/11	2	41.15	0	0.00	40.80	2	2,692	0.07%
2022/03/09	1	40.80	1	41.55	41.75	0	2,777	0.00%
2022/03/08	2	41.20	4	41.30	41.25	-2	2,815	-0.07%
2022/03/07	2	45.50	5	44.75	44.40	-3	2,808	-0.11%
2022/03/03	0	0.00	1	46.90	46.70	-1	3,026	-0.03%
2022/02/11	0	0.00	1	47.85	48.15	-1	6,671	-0.01%
2022/02/09	1	46.90	14	46.79	47.15	-13	7,135	-0.18%
2022/02/08	0	0.00	0	46.00	47.00	0	7,423	0.00%
2022/02/07	3	44.27	8	43.93	44.80	-5	7,897	-0.06%
2022/01/26	0	0.00	5	42.90	42.95	-5	8,912	-0.06%
2022/01/21	2	45.10	0	0.00	44.55	2	11,828	0.02%
2022/01/18	8	48.05	1	48.00	46.85	7	13,387	0.05%
2022/01/13	1	45.65	1	45.65	45.65	0	14,067	0.00%
2022/01/11	2	46.20	0	0.00	46.00	2	14,429	0.01%
2022/01/07	2	47.00	0	0.00	47.55	2	14,632	0.01%
2022/01/05	5.5	48.74	0	0.00	48.70	5.5	14,821	0.04%
2022/01/03	0	50.90	0	0.00	50.70	0	15,083	0.00%
2021/12/30	2	51.40	0	0.00	51.50	2	15,391	0.01%
2021/12/29	0	0.00	6	52.45	52.20	-6	15,966	-0.04%
2021/12/27	1	51.50	0	0.00	51.50	1	17,043	0.01%
2021/12/23	2	52.60	0	54.00	52.40	2	17,893	0.01%
2021/12/22	2	51.70	4	52.58	52.10	-2	18,630	-0.01%
2021/12/21	0	0.00	2	51.30	51.50	-2	19,193	-0.01%
2021/12/20	1	50.80	0	0.00	51.00	1	19,724	0.01%
2021/12/17	3	50.80	0	0.00	50.90	3	21,168	0.01%
2021/12/16	4	51.90	8	51.81	52.70	-4	21,903	-0.02%
2021/12/15	2	51.00	0	0.00	50.70	2	22,217	0.01%
2021/12/14	3.2	50.34	0	0.00	50.10	3.2	22,782	0.01%
2021/12/10	26	51.60	21	51.32	51.30	5	22,949	0.02%
2021/12/09	3	52.30	1	53.10	52.00	2	23,079	0.01%
2021/12/08	0	0.00	1	53.89	53.40	-1	23,133	0.00%
2021/12/07	0.1	52.81	1	53.80	52.50	-0.9	23,252	0.00%
2021/12/06	3	53.10	1	53.10	53.10	2	23,364	0.01%
2021/12/03	2	53.70	4	53.95	53.50	-2	23,465	-0.01%
2021/12/02	47.1	54.79	69	54.00	53.60	-21.9	23,706	-0.09%
2021/12/01	37	54.47	36	55.21	55.10	1	23,928	0.00%
2021/11/30	13	54.72	7	54.67	55.30	6	24,175	0.02%
2021/11/29	0.1	53.00	1	53.70	53.60	-0.9	24,657	0.00%
2021/11/26	59	54.02	44	54.02	53.80	15	24,870	0.06%
2021/11/24	15	56.71	5	56.30	56.80	10	24,759	0.04%
2021/11/23	9.7	57.62	7	57.74	56.40	2.7	24,817	0.01%
2021/11/22	14	60.16	1	60.20	59.60	13	24,868	0.05%
2021/11/19	20	61.40	4	61.93	60.20	16	24,827	0.06%
2021/11/18	0	0.00	16	60.04	59.30	-16	24,589	-0.07%
2021/11/17	55	59.23	53	58.78	58.60	2	24,578	0.01%
2021/11/16	51	59.83	53	58.82	58.80	-2	24,588	-0.01%
2021/11/15	30	60.77	25	61.74	61.80	5	24,414	0.02%
2021/11/12	12	59.87	38	59.99	60.80	-26	24,365	-0.11%
2021/11/11	10	58.37	11	59.08	58.00	-1	24,273	0.00%
2021/11/10	4	57.65	2	58.35	58.40	2	24,343	0.01%
2021/11/09	9	57.40	7	57.16	57.50	2	24,389	0.01%
2021/11/08	26	56.26	1	55.70	55.70	25	24,335	0.10%
2021/11/05	21	57.98	8	57.78	57.80	13	24,396	0.05%
2021/11/04	33	59.29	30	60.06	58.70	3	24,348	0.01%
2021/11/03	15	59.27	12	61.55	58.20	3	24,148	0.01%
2021/11/02	18	63.33	73	66.88	62.50	-55	23,675	-0.23%
2021/11/01	40	61.60	73.3	61.10	61.40	-33.3	22,901	-0.15%
2021/10/29	56	59.64	21	59.56	58.70	35	22,156	0.16%
2021/10/28	33	59.38	52	59.27	58.70	-19	21,910	-0.09%
2021/10/27	6	58.65	10	58.63	59.70	-4	21,861	-0.02%
2021/10/26	58	59.56	80	59.64	58.10	-22	21,882	-0.10%
2021/10/25	27	56.65	51	56.70	57.40	-24	21,025	-0.11%
2021/10/22	2	53.45	3	52.97	53.40	-1	20,911	0.00%
2021/10/21	11	55.05	3	54.27	53.60	8	21,020	0.04%
2021/10/20	25	52.55	48	53.62	54.50	-23	20,992	-0.11%
2021/10/19	18	51.69	17	52.38	51.90	1	20,855	0.00%
2021/10/18	21	51.34	71	51.04	51.10	-50	20,912	-0.24%
2021/10/15	3	51.13	2	50.31	50.30	1	20,953	0.00%
2021/10/13	14	50.63	10	50.36	49.45	4	21,130	0.02%
2021/10/12	12	52.15	100	51.10	51.10	-88	21,083	-0.42%
2021/10/08	121	54.65	1	53.80	52.80	120	21,045	0.57%	大買/鉅額交易
2021/10/07	21	53.65	47	54.29	53.50	-26	20,967	-0.12%
2021/10/06	54	53.17	43	54.59	52.60	11	20,756	0.05%
2021/10/05	13	49.37	32	51.08	53.60	-19	20,332	-0.09%
2021/10/04	8	51.89	17	55.09	50.30	-9	20,086	-0.04%
2021/10/01	34	55.92	16	55.33	55.70	18	20,659	0.09%
2021/09/30	7	56.07	11	56.45	58.20	-4	21,402	-0.02%
2021/09/29	113	58.13	24	57.28	55.20	89	21,860	0.41%	大買/
2021/09/28	101	61.81	65	62.32	61.30	36	21,226	0.17%	大買/
2021/09/27	6	62.37	1.1	62.23	62.50	4.9	21,293	0.02%
2021/09/24	23	62.84	141	62.44	62.30	-118	21,791	-0.54%	大賣/鉅額交易
2021/09/23	117	58.28	17	58.20	59.90	100	20,982	0.48%	大買/
2021/09/22	6	54.23	8	55.10	54.60	-2	20,452	-0.01%
2021/09/17	43	51.59	38	54.34	55.40	5	20,469	0.02%
2021/09/16	1	51.70	1	51.40	51.60	0	20,761	0.00%
2021/09/15	9	51.18	0	0.00	50.60	9	21,059	0.04%
2021/09/14	1	52.90	1	53.20	52.60	0	20,981	0.00%
2021/09/10	86	51.60	90	51.90	53.40	-4	20,861	-0.02%
2021/09/09	1	49.25	4	50.20	52.00	-3	20,816	-0.01%
2021/09/08	4	48.88	4	50.28	48.30	0	20,961	0.00%
2021/09/07	10.2	50.17	12	50.95	50.00	-1.8	21,190	-0.01%
2021/09/06	26	54.28	17	55.35	53.50	9	20,995	0.04%
2021/09/03	17	54.42	26.2	54.68	54.50	-9.2	20,735	-0.04%
2021/09/02	28	53.60	18.2	54.44	54.70	9.8	20,507	0.05%
2021/09/01	5	52.38	3	52.03	53.00	2	20,116	0.01%
2021/08/31	1	49.65	0	0.00	49.90	1	20,067	0.00%
2021/08/30	12	50.80	12	51.20	50.80	0	20,205	0.00%
2021/08/27	0	0.00	10.8	50.87	50.20	-10.8	20,149	-0.05%
2021/08/26	92	52.19	23	51.88	51.60	69	20,011	0.34%
2021/08/25	21	49.37	16	49.77	49.75	5	19,622	0.03%
2021/08/24	1.2	49.20	7	49.94	49.25	-5.8	19,477	-0.03%
2021/08/23	6	47.98	2	48.20	48.90	4	19,178	0.02%
2021/08/20	7.1	46.52	7	45.91	46.30	0.1	19,008	0.00%
2021/08/19	3	47.87	4	47.11	46.25	-1	18,794	-0.01%
2021/08/18	36.3	46.66	30	45.60	47.30	6.3	18,633	0.03%
2021/08/17	0.3	48.88	0	0.00	45.00	0.3	18,289	0.00%
2021/08/16	0.1	49.60	0.8	47.02	50.00	-0.7	18,011	0.00%
2021/08/13	5.2	50.08	10	49.51	49.50	-4.8	17,770	-0.03%
2021/08/12	2.3	53.01	1	53.20	52.00	1.3	17,591	0.01%
2021/08/11	1	55.20	6	54.33	52.90	-5	17,448	-0.03%
2021/08/10	2.4	57.87	3	57.43	55.20	-0.6	17,179	0.00%
2021/08/09	9	62.64	5	60.78	59.40	4	17,027	0.02%
2021/08/06	17	63.80	2	63.65	62.50	15	16,781	0.09%
2021/08/05	3.1	64.76	28.5	63.25	65.60	-25.4	16,313	-0.16%
2021/08/04	1	59.70	21	59.31	59.70	-20	15,609	-0.13%
2021/08/03	11	59.18	0	0.00	59.80	11	15,524	0.07%
2021/08/02	2	57.35	12	58.70	58.50	-10	15,398	-0.06%
2021/07/30	10	56.60	2	56.00	56.40	8	15,263	0.05%
2021/07/29	3	57.40	5	56.60	55.60	-2	14,977	-0.01%
2021/07/28	6	56.10	10	57.00	56.60	-4	14,856	-0.03%
2021/07/27	67	59.24	50	55.50	55.50	17	14,571	0.12%
2021/07/26	5.1	60.23	12	59.60	60.00	-6.9	14,429	-0.05%
2021/07/23	33.2	63.75	61	60.77	62.60	-27.8	14,302	-0.19%
2021/07/22	32.2	62.26	12	64.48	64.50	20.2	14,282	0.14%
2021/07/21	41	63.29	3	58.80	60.10	38	14,157	0.27%
2021/07/20	8.1	59.23	0.2	64.50	61.40	7.9	14,092	0.06%
2021/07/16	0	0.00	15	52.70	53.90	-15	13,968	-0.11%
2021/07/14	0	50.50	11	50.09	50.70	-11	14,122	-0.08%
2021/07/13	5	52.70	10	50.00	50.00	-5	14,137	-0.04%
2021/07/12	10.2	53.59	2	53.60	53.30	8.2	14,242	0.06%
2021/07/09	4	52.00	5	51.72	51.60	-1	14,258	-0.01%
2021/07/08	102	51.13	90	52.57	53.00	12	14,281	0.08%	大買/
2021/07/07	10	51.61	99.3	52.79	53.00	-89.3	13,412	-0.67%
2021/07/06	13	49.50	6	48.22	48.25	7	12,694	0.06%
2021/07/05	1	46.50	2	48.05	48.05	-1	12,046	-0.01%
2021/07/02	1	42.80	7	43.16	43.70	-6	12,037	-0.05%
2021/07/01	11	42.46	47	43.47	39.75	-36	11,642	-0.31%
2021/06/30	20	38.18	3	40.22	40.30	17	10,936	0.16%
2021/06/29	5	36.88	9	36.83	36.65	-4	10,814	-0.04%
2021/06/28	21	35.84	9	36.29	36.95	12	11,120	0.11%
2021/06/25	20	36.21	30.3	36.32	35.35	-10.3	11,036	-0.09%
2021/06/24	0.3	34.35	2	33.23	34.70	-1.7	10,360	-0.02%
2021/06/23	21	32.48	8	32.13	32.20	13	10,318	0.13%
2021/06/22	6	31.94	0	0.00	31.40	6	11,350	0.05%
2021/06/21	5	32.75	11	32.07	31.90	-6	11,698	-0.05%
2021/06/18	21	33.09	15	32.43	32.50	6	11,948	0.05%
2021/06/17	113	33.29	16	33.23	33.05	97	12,088	0.80%	大買/
2021/06/16	0	0.00	7	31.90	32.95	-7	12,030	-0.06%
2021/06/15	17	30.18	17	30.41	31.00	0	11,905	0.00%
2021/06/11	5	29.65	5	29.05	29.15	0	12,219	0.00%
2021/06/10	2	29.25	0	0.00	29.30	2	13,563	0.01%
2021/06/09	3	30.30	4	31.19	29.95	-1	14,443	-0.01%
2021/06/08	7	30.80	1	30.80	30.50	6	15,627	0.04%
2021/06/07	6	29.91	12	31.26	31.45	-6	16,500	-0.04%
2021/06/04	3	28.63	0	0.00	28.60	3	16,790	0.02%
2021/06/02	1	29.85	0	0.00	29.70	1	16,821	0.01%
2021/06/01	0	0.00	1	30.25	30.00	-1	16,797	-0.01%
2021/05/26	1	28.50	0	0.00	28.40	1	16,963	0.01%
2021/05/24	0	0.00	1	28.65	28.55	-1	17,164	-0.01%
2021/05/21	0	0.00	1	27.35	27.30	-1	17,607	-0.01%
2021/05/18	0	0.00	53	26.13	26.55	-53	18,172	-0.29%
2021/05/13	0	0.00	4	26.10	26.05	-4	18,517	-0.02%
2021/05/12	1	26.00	6	25.71	25.85	-5	18,543	-0.03%
2021/05/11	7	28.79	1	28.25	28.40	6	18,444	0.03%
2021/05/10	2	30.78	2	31.38	30.55	0	18,393	0.00%
2021/05/07	2	32.60	4	32.19	32.40	-2	18,340	-0.01%
2021/05/06	3	31.28	1	31.55	31.80	2	18,274	0.01%
2021/05/04	2	29.13	0	0.00	29.85	2	18,212	0.01%
2021/05/03	3	32.27	0	0.00	31.55	3	18,145	0.02%
2021/04/29	3	34.02	10	33.95	33.70	-7	18,101	-0.04%
2021/04/28	23	33.80	4	34.03	34.90	19	18,061	0.11%
2021/04/27	51	34.04	5	33.32	33.20	46	17,984	0.26%
2021/04/26	2	33.55	1	32.90	33.75	1	18,016	0.01%
2021/04/23	4	32.68	3.2	32.75	32.60	0.8	18,007	0.00%
2021/04/22	4	32.63	0	0.00	31.40	4	18,034	0.02%
2021/04/21	1	33.50	0	0.00	33.75	1	17,875	0.01%
2021/04/20	1	33.80	3	33.98	34.55	-2	17,801	-0.01%
2021/04/19	5	35.70	23	35.72	35.10	-18	17,680	-0.10%
2021/04/16	4	36.05	13	36.60	36.50	-9	17,648	-0.05%
2021/04/15	0	0.00	1	36.00	35.95	-1	18,360	-0.01%
2021/04/14	4	34.39	12	36.04	35.00	-8	18,236	-0.04%
2021/04/13	0	0.00	4	37.85	37.55	-4	18,071	-0.02%
2021/04/12	16	36.09	3	36.80	37.85	13	17,918	0.07%
2021/04/09	3	34.65	1	36.00	35.55	2	17,788	0.01%
2021/04/08	3	34.50	0	0.00	34.25	3	17,546	0.02%
2021/04/07	7	34.14	0	0.00	34.15	7	17,445	0.04%
2021/04/06	6	33.58	9	34.00	34.00	-3	17,242	-0.02%
2021/04/01	25.2	32.93	17	32.22	31.85	8.2	16,969	0.05%
2021/03/31	31	32.10	14.2	32.03	32.35	16.8	16,570	0.10%
2021/03/26	1	28.80	2	28.55	28.50	-1	15,839	-0.01%
2021/03/25	8	29.86	17	29.30	28.70	-9	15,675	-0.06%
2021/03/24	0	0.00	2	28.60	28.30	-2	15,005	-0.01%
2021/03/23	0	0.00	11	27.13	27.95	-11	14,736	-0.07%
2021/03/22	12	27.49	5	27.85	27.40	7	14,446	0.05%
2021/03/19	5.2	27.56	10	27.21	27.45	-4.8	14,303	-0.03%
2021/03/18	16	27.55	0	0.00	27.50	16	14,235	0.11%
2021/03/17	0	0.00	1	27.60	27.05	-1	14,060	-0.01%
2021/03/16	7	28.05	11	27.13	27.55	-4	13,801	-0.03%
2021/03/15	105	25.61	117	26.92	27.70	-12	12,662	-0.09%	大買/大賣/
2021/03/12	8	24.53	7	24.82	25.20	1	11,851	0.01%
2021/03/11	20	23.02	18	23.78	24.35	2	10,732	0.02%
2021/03/10	5	21.88	24	21.81	22.15	-19	9,881	-0.19%
2021/03/09	1	19.70	1	20.05	20.15	0	9,815	0.00%
2021/03/08	1	20.40	0	0.00	20.10	1	9,993	0.01%
2021/03/04	2	20.25	0	0.00	20.10	2	10,780	0.02%
2021/03/02	1	20.65	53	20.75	21.00	-52	11,900	-0.44%
2021/02/26	1	20.10	2	21.25	21.20	-1	11,992	-0.01%
2021/02/25	2	20.80	0	0.00	20.60	2	12,073	0.02%
2021/02/24	11	22.27	15	21.50	21.50	-4	12,381	-0.03%
2021/02/23	6	22.93	10	22.78	22.20	-4	12,424	-0.03%
2021/02/22	75	21.51	97	22.08	22.40	-22	12,486	-0.18%
2021/02/19	6	20.38	5	20.33	20.40	1	13,313	0.01%
2021/02/18	40	20.02	2	19.95	20.00	38	13,953	0.27%
2021/02/17	9	20.22	30	20.01	19.75	-21	14,011	-0.15%
2021/02/04	11	18.98	3	18.92	19.35	8	13,918	0.06%
2021/02/03	0	0.00	1	18.60	18.25	-1	13,710	-0.01%
2021/02/02	0	0.00	4	17.75	17.65	-4	13,646	-0.03%
2021/02/01	0	0.00	1	17.55	17.50	-1	13,662	-0.01%
2021/01/29	1	17.05	0	0.00	17.05	1	13,825	0.01%
2021/01/26	1	17.50	0	0.00	17.60	1	14,321	0.01%
2021/01/25	0	0.00	2	18.05	18.15	-2	14,324	-0.01%
2021/01/22	0	0.00	2	17.30	17.70	-2	14,326	-0.01%
2021/01/21	0	0.00	3	17.40	17.25	-3	14,341	-0.02%
2021/01/20	2	17.40	0	0.00	17.20	2	14,370	0.01%
2021/01/19	2	18.35	2	18.75	18.20	0	14,335	0.00%
2021/01/18	8	17.51	19	17.68	17.70	-11	14,304	-0.08%
2021/01/15	5	18.35	1	18.95	18.35	4	14,286	0.03%
2021/01/14	13	18.89	1	19.05	18.80	12	14,191	0.08%
2021/01/13	9	19.18	8	18.90	18.90	1	14,323	0.01%
2021/01/12	9	19.10	9	19.45	18.95	0	14,686	0.00%
2021/01/11	75	19.97	75	19.93	19.95	0	14,627	0.00%
2021/01/08	61	20.66	76	20.15	19.75	-15	14,775	-0.10%
2021/01/07	0	0.00	2	19.98	19.75	-2	14,399	-0.01%
2021/01/06	9	20.01	7	20.42	19.45	2	14,759	0.01%
2021/01/05	2	19.63	1	20.15	19.65	1	14,601	0.01%
2021/01/04	0	0.00	15	20.01	20.10	-15	14,571	-0.10%
2020/12/31	6	19.07	4	19.34	19.40	2	14,458	0.01%
2020/12/30	0	0.00	4	19.48	19.25	-4	14,625	-0.03%
2020/12/29	15	19.09	0	0.00	19.10	15	14,869	0.10%
2020/12/28	20	19.62	18	19.67	19.60	2	14,801	0.01%
2020/12/25	2	19.70	3	20.03	19.90	-1	14,744	-0.01%
2020/12/24	21	19.54	2	19.50	19.40	19	14,647	0.13%
2020/12/23	25	19.43	29	19.20	19.15	-4	14,612	-0.03%
2020/12/22	18	20.00	20	20.54	19.30	-2	14,605	-0.01%
2020/12/21	16	20.11	16	20.02	20.00	0	14,484	0.00%
2020/12/18	12	20.40	26.2	20.31	20.35	-14.2	14,395	-0.10%
2020/12/17	13	19.39	10	19.42	19.45	3	14,072	0.02%
2020/12/16	12	19.19	11	18.90	18.90	1	14,550	0.01%
2020/12/15	7	19.24	0	0.00	18.85	7	14,743	0.05%
2020/12/14	11	19.67	6.1	19.20	19.65	4.9	14,729	0.03%
2020/12/11	1	18.15	0	0.00	18.30	1	14,747	0.01%
2020/12/10	8	18.69	2	18.40	18.70	6	14,779	0.04%
2020/12/09	2	19.63	5	20.43	19.20	-3	14,863	-0.02%
2020/12/08	0	0.00	0.1	19.60	19.65	-0.1	14,653	0.00%
2020/12/07	6	19.53	5	20.14	19.55	1	14,558	0.01%
2020/12/04	9.4	20.46	52	19.90	19.90	-42.6	14,340	-0.30%
2020/12/03	1	21.25	5	21.41	20.75	-4	14,097	-0.03%
2020/12/02	20.9	19.83	10	19.75	20.10	10.9	13,914	0.08%
2020/12/01	0	0.00	5	20.27	20.00	-5	13,852	-0.04%
2020/11/30	101.2	19.80	5	19.25	19.75	96.2	13,518	0.71%	大買/
2020/11/27	3	18.60	3	18.80	18.90	0	13,076	0.00%
2020/11/26	3	17.45	4	18.18	18.55	-1	12,389	-0.01%
2020/11/25	1	17.30	6	17.25	16.90	-5	12,112	-0.04%
2020/11/24	6	16.90	0	0.00	17.00	6	11,888	0.05%
2020/11/23	5	16.28	6	16.62	17.25	-1	11,640	-0.01%
2020/11/20	8	16.41	9	16.23	16.20	-1	11,157	-0.01%
2020/11/19	14	16.65	16	16.81	16.75	-2	10,942	-0.02%
2020/11/18	0	0.00	9	16.72	16.70	-9	10,397	-0.09%
2020/11/17	0	0.00	12	15.59	15.65	-12	9,132	-0.13%
2020/11/16	15	14.18	20	14.10	14.30	-5	8,379	-0.06%
2020/11/13	0	0.00	2	13.80	13.75	-2	8,241	-0.02%
2020/11/12	2	13.28	2	13.78	13.55	0	8,185	0.00%
2020/11/11	1	13.05	0	0.00	13.05	1	8,008	0.01%
2020/11/10	0	0.00	1	13.30	13.30	-1	7,976	-0.01%
2020/11/06	5	13.16	0	0.00	13.15	5	7,886	0.06%
2020/11/04	0	0.00	1	14.15	14.20	-1	7,633	-0.01%
2020/11/03	0	0.00	4	13.83	13.75	-4	7,450	-0.05%
2020/10/30	2	13.25	0	0.00	13.10	2	7,170	0.03%
2020/10/28	3	13.87	0	0.00	13.50	3	7,084	0.04%
2020/10/26	2	13.75	0	0.00	13.80	2	6,958	0.03%
2020/10/23	2	13.80	1	13.85	13.85	1	6,899	0.01%
2020/10/22	1	13.50	0	0.00	13.60	1	6,840	0.01%
2020/10/21	6	13.83	2	13.95	13.85	4	6,769	0.06%
2020/10/20	4	14.15	4	13.99	13.70	0	6,592	0.00%
2020/10/19	1	13.35	1	13.50	13.30	0	6,156	0.00%
2020/10/16	23	13.52	1	13.85	13.25	22	6,093	0.36%
2020/10/15	11	13.75	17	13.92	14.05	-6	5,942	-0.10%
2020/10/14	1	12.40	20	12.92	12.85	-19	5,396	-0.35%
2020/10/12	3	12.02	0	0.00	11.95	3	4,926	0.06%
2020/10/08	0	0.00	2	12.40	12.40	-2	4,891	-0.04%
2020/10/07	11	12.10	0	0.00	12.10	11	4,769	0.23%
2020/10/06	1	12.50	3	12.42	12.50	-2	4,555	-0.04%
2020/09/29	1	11.05	0	0.00	11.05	1	4,406	0.02%
2020/09/28	0	0.00	10	11.35	11.25	-10	4,388	-0.23%
2020/09/25	12	11.22	7	11.01	10.85	5	4,367	0.11%
2020/09/24	6	11.49	15	11.56	11.30	-9	4,288	-0.21%
2020/09/23	7	11.91	11	11.90	11.80	-4	4,209	-0.10%
2020/09/22	11	11.80	6	11.84	11.75	5	4,121	0.12%
2020/09/21	39	12.98	1	12.65	12.15	38	3,978	0.96%
2020/09/18	0	0.00	56	12.77	12.90	-56	3,344	-1.67%
2020/09/17	51	11.84	0	0.00	11.75	51	3,054	1.67%
2020/09/16	0	0.00	7	11.89	11.95	-7	2,916	-0.24%
2020/09/15	5	11.07	0	0.00	10.90	5	2,691	0.19%
2020/09/14	10	12.11	57	11.82	11.60	-47	2,568	-1.83%
2020/09/10	1	11.60	0	0.00	11.60	1	2,285	0.04%
2020/09/09	0	0.00	6	11.75	12.00	-6	2,231	-0.27%
2020/09/08	4	11.60	11	11.71	11.70	-7	2,188	-0.32%
2020/09/07	63	12.27	3	12.23	12.05	60	2,093	2.87%
2020/09/02	0	0.00	77	10.40	10.35	-77	1,625	-4.74%
2020/09/01	0	0.00	4	10.46	10.50	-4	1,566	-0.26%
2020/08/31	0	0.00	77	9.61	9.99	-77	1,440	-5.35%
2020/08/28	0	0.00	6	9.27	9.11	-6	1,311	-0.46%
2020/08/27	0	0.00	1	9.06	8.92	-1	1,287	-0.08%
2020/08/20	9	8.47	0	0.00	8.34	9	1,223	0.74%
2020/08/18	5	9.12	0	0.00	9.11	5	1,158	0.43%
2020/08/12	0	0.00	2	8.83	8.85	-2	1,123	-0.18%
2020/08/10	2	9.17	1	9.00	9.14	1	1,065	0.09%
2020/07/28	0	0.00	10	8.26	8.38	-10	1,002	-1.00%
2020/07/27	3	8.47	0	0.00	8.42	3	992	0.30%
2020/07/24	1	8.70	0	0.00	8.70	1	985	0.10%
2020/07/23	0	0.00	20	8.99	8.95	-20	973	-2.05%
2020/07/22	0	0.00	44	9.00	8.96	-44	971	-4.53%
2020/07/21	32	8.96	3	8.92	8.86	29	953	3.04%
2020/07/20	1	8.65	0	0.00	8.72	1	820	0.12%
2020/07/17	1	8.88	0	0.00	8.88	1	808	0.12%
2020/07/15	30	9.19	0	0.00	9.01	30	788	3.80%
2020/07/13	8	9.05	14	9.06	9.80	-6	702	-0.85%
2020/07/10	0	0.00	14	8.93	8.98	-14	667	-2.10%
2020/07/09	38	9.19	1	9.20	9.22	37	634	5.83%
2020/06/29	12	7.21	0	0.00	7.18	12	452	2.65%
2020/06/23	10	7.28	3	7.28	7.28	7	468	1.49%
2020/06/08	18	7.73	0	0.00	7.51	18	514	3.50%
2020/06/05	20	7.54	0	0.00	7.55	20	502	3.98%
2020/06/04	80	7.32	0	0.00	7.35	80	504	15.87%
2020/05/26	0	0.00	1	7.29	7.31	-1	509	-0.20%
2020/05/18	0	0.00	7	7.32	7.38	-7	500	-1.40%
2020/04/13	4	6.40	0	0.00	6.40	4	503	0.79%
2020/04/08	3	6.40	0	0.00	6.42	3	519	0.58%
2020/01/08	0	0.00	4	8.76	8.68	-4	759	-0.53%
2019/12/31	0	0.00	3	9.11	9.15	-3	726	-0.41%
2019/12/27	4	9.47	0	0.00	9.29	4	699	0.57%
2019/12/26	4	9.31	4	9.44	9.53	0	624	0.00%
2019/12/24	3	9.24	0	0.00	9.22	3	513	0.58%
2019/12/23	5	8.75	5	8.70	8.70	0	393	0.00%
2019/12/18	0	0.00	4	8.36	8.44	-4	347	-1.15%
2019/09/19	1	8.20	0	0.00	8.25	1	284	0.35%
2019/09/12	1	8.20	0	0.00	8.25	1	285	0.35%
2019/07/23	0	0.00	15	8.47	8.48	-15	247	-6.07%
2019/07/22	30	8.84	15	8.69	8.60	15	243	6.16%
2019/05/13	1	8.30	0	0.00	8.28	1	541	0.18%
2019/04/29	1	9.00	0	0.00	8.98	1	526	0.19%
2019/04/23	1	9.30	0	0.00	9.29	1	523	0.19%
2019/04/16	0	0.00	1	9.61	9.50	-1	502	-0.20%
2019/04/08	0	0.00	1	9.40	9.32	-1	494	-0.20%
2019/03/28	1	9.05	0	0.00	9.03	1	483	0.21%
2019/03/04	1	9.40	0	0.00	9.40	1	703	0.14%
2019/02/26	1	9.60	0	0.00	9.58	1	706	0.14%
2019/02/25	0	0.00	1	9.80	9.66	-1	705	-0.14%
2019/02/20	1	9.50	1	9.77	9.52	0	690	0.00%
2019/02/19	0	0.00	1	9.40	9.42	-1	685	-0.15%
2019/01/08	0	0.00	1	9.13	9.16	-1	764	-0.13%
2019/01/03	0	0.00	1	9.25	9.17	-1	817	-0.12%
2018/12/27	2	9.63	0	0.00	9.54	2	845	0.24%
2018/12/19	1	9.22	0	0.00	9.29	1	830	0.12%
2018/12/14	0	0.00	10	9.65	9.62	-10	841	-1.19%
2018/12/07	0	0.00	1	9.96	9.87	-1	872	-0.11%
2018/12/06	3	9.90	0	0.00	9.68	3	874	0.34%
2018/12/05	10	10.25	0	0.00	10.30	10	869	1.15%
2018/12/04	2	10.65	0	0.00	10.55	2	874	0.23%
2018/12/03	0	0.00	1	10.45	10.50	-1	811	-0.12%
2018/11/30	0	0.00	1	9.80	9.86	-1	670	-0.15%
2018/11/29	0	0.00	1	9.61	9.45	-1	644	-0.16%
2018/11/27	0	0.00	1	9.25	9.30	-1	655	-0.15%
2018/11/01	0	0.00	2	8.80	9.12	-2	1,100	-0.18%
2018/10/12	1	8.77	0	0.00	9.03	1	1,624	0.06%
2018/10/09	1	10.00	0	0.00	9.75	1	1,722	0.06%
2018/09/13	0	0.00	20	10.72	10.70	-20	6,808	-0.29%
2018/09/07	2	11.45	1	11.45	11.25	1	6,958	0.01%
2018/09/05	1	12.10	0	0.00	12.00	1	7,043	0.01%
2018/08/30	1	12.50	10	12.43	12.50	-9	7,214	-0.12%
2018/08/29	10	12.65	1	12.70	12.50	9	7,424	0.12%
2018/08/27	20	11.90	0	0.00	11.80	20	7,521	0.27%
2018/08/16	15	11.25	16	11.45	11.65	-1	8,261	-0.01%
2018/08/13	1	11.35	1	10.85	11.10	0	8,189	0.00%
2018/08/10	1	11.90	0	0.00	11.85	1	8,134	0.01%
2018/08/06	0	0.00	2	12.50	12.45	-2	8,063	-0.02%
2018/07/30	2	12.75	1	12.65	12.65	1	7,986	0.01%
2018/07/27	15	13.22	11	13.34	13.20	4	7,931	0.05%
2018/07/26	1	12.75	0	0.00	12.85	1	7,796	0.01%
2018/07/25	0	0.00	1	12.90	12.90	-1	7,778	-0.01%
2018/07/24	0	0.00	2	13.08	13.30	-2	7,702	-0.03%
2018/07/18	1	12.85	0	0.00	12.85	1	7,534	0.01%
2018/07/17	2	13.63	28	13.80	13.45	-26	7,463	-0.35%
2018/07/13	28	14.80	5	14.15	14.55	23	7,341	0.31%
2018/07/12	5	13.95	21	13.96	14.25	-16	7,152	-0.22%
2018/07/11	0	0.00	1	14.00	13.80	-1	7,075	-0.01%
2018/07/10	1	13.85	0	0.00	14.00	1	6,986	0.01%
2018/07/09	85	14.90	60	15.22	14.35	25	6,920	0.36%
2018/07/06	8	14.20	19	14.06	14.50	-11	6,700	-0.16%
2018/07/05	11	14.76	51	15.21	14.25	-40	6,448	-0.62%
2018/07/04	196	15.67	188	15.71	15.80	8	6,188	0.13%	大買/大賣/
2018/07/03	155	14.93	126	15.15	15.60	29	5,462	0.53%	大買/大賣/
2018/07/02	2	13.50	56	13.62	14.20	-54	4,598	-1.17%
2018/06/29	62	14.20	7	14.01	13.85	55	4,495	1.22%
2018/06/28	17	14.91	33	15.07	14.10	-16	4,267	-0.37%
2018/06/27	17	14.83	47	14.62	14.90	-30	3,766	-0.80%
2018/06/26	27	13.20	19	13.38	14.70	8	3,250	0.25%
2018/06/25	35	12.99	18	13.28	13.50	17	2,728	0.62%
2018/06/22	22	12.75	20	12.25	12.30	2	2,403	0.08%
2018/06/21	0	0.00	10	12.20	12.20	-10	2,202	-0.45%
2018/06/20	1	12.10	1	12.50	11.95	0	2,185	0.00%
2018/06/19	40	12.41	2	12.48	12.15	38	2,146	1.77%
2018/06/14	1	12.00	1	12.60	12.00	0	2,037	0.00%
2018/06/13	2	12.10	3	12.33	12.05	-1	1,961	-0.05%
2018/06/12	1	12.05	0	0.00	12.05	1	1,956	0.05%
2018/06/11	2	12.08	6	12.03	12.40	-4	1,928	-0.21%
2018/06/07	2	12.73	20	12.77	12.75	-18	1,821	-0.99%
2018/06/06	29	13.21	9	13.28	13.30	20	1,737	1.15%
2018/06/05	1	12.70	1	12.85	12.70	0	1,502	0.00%
2018/06/04	1	12.70	0	0.00	12.80	1	1,380	0.07%
2018/06/01	6	13.53	4	13.30	13.40	2	1,285	0.16%
2018/05/31	0	0.00	2	12.00	12.55	-2	949	-0.21%
2018/05/30	1	11.35	40.2	11.45	11.45	-39.2	692	-5.66%
2018/01/30	1	11.60	0	0.00	11.55	1	2,037	0.05%
2018/01/26	10	12.20	10	12.15	12.05	0	2,017	0.00%
2018/01/23	0	0.00	1	12.10	12.30	-1	1,986	-0.05%
2018/01/22	5	11.80	1	12.00	12.00	4	1,925	0.21%
2018/01/17	1	11.60	0	0.00	11.60	1	1,911	0.05%
2018/01/15	0	0.00	1	11.85	11.75	-1	2,011	-0.05%
2018/01/11	1	11.35	6	11.45	11.15	-5	1,969	-0.25%
2018/01/10	2	11.10	0	0.00	11.10	2	1,951	0.10%
2018/01/09	2	11.25	0	0.00	11.20	2	1,955	0.10%
2018/01/08	1	11.25	0	0.00	11.35	1	1,966	0.05%
2018/01/05	1	12.00	1	11.75	11.65	0	1,945	0.00%
2018/01/04	0	0.00	10	11.40	11.35	-10	1,839	-0.54%
2018/01/03	0	0.00	42	11.30	11.40	-42	1,821	-2.31%