一詮 (2486)-富邦-建國券商分點個股進出

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
74.6
漲跌
▲3.1
漲幅
+4.34%
成交量
29,708張
產業
上市光電類股
465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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/05/03	46	72.02	124.4	72.22	74.60	-78.4	28,543	-0.27%	大賣/
2024/05/02	79	72.45	129	72.94	71.50	-50	28,272	-0.18%	大賣/
2024/04/30	154.2	73.43	99	74.03	73.50	55.2	28,300	0.20%	大買/
2024/04/29	126	74.45	80	74.79	72.70	46	28,028	0.16%	大買/
2024/04/26	160	73.74	197	73.87	72.60	-37	27,486	-0.13%	大買/大賣/
2024/04/25	126	71.85	159.3	70.43	72.30	-33.3	26,960	-0.12%	大買/大賣/
2024/04/24	117	69.63	44	68.62	69.40	73	27,043	0.27%	大買/
2024/04/23	19	65.98	24.2	66.54	66.00	-5.2	27,604	-0.02%
2024/04/22	55	66.47	80	66.03	65.10	-25	28,620	-0.09%
2024/04/19	94.2	67.48	134.2	67.45	67.80	-40	29,419	-0.14%	大賣/
2024/04/18	19	69.55	29.3	70.64	69.40	-10.3	30,545	-0.03%
2024/04/17	41	70.47	23.2	70.48	70.10	17.8	30,763	0.06%
2024/04/16	34.5	69.38	32	69.60	69.90	2.5	30,502	0.01%
2024/04/15	85.1	71.83	71.1	72.02	71.80	14	30,271	0.05%
2024/04/12	75.1	73.06	73.4	72.68	73.60	1.7	30,325	0.01%
2024/04/11	48.1	70.91	25	71.21	71.40	23.1	30,219	0.08%
2024/04/10	54.1	71.72	68.1	71.51	70.60	-14	30,546	-0.05%
2024/04/09	252.5	75.13	246.4	74.88	74.00	6.1	30,654	0.02%	大買/大賣/
2024/04/08	190.6	72.49	109.2	72.42	75.00	81.4	30,807	0.26%	大買/大賣/
2024/04/03	134.5	72.76	108	73.66	70.90	26.5	30,316	0.09%	大買/大賣/
2024/04/02	123.2	69.76	170.4	70.72	72.60	-47.3	28,227	-0.17%	大買/大賣/
2024/04/01	38.5	64.81	121.2	65.61	66.00	-82.7	27,024	-0.31%	大賣/
2024/03/29	28.1	60.23	11.6	60.38	60.00	16.5	26,376	0.06%
2024/03/28	12.1	59.09	45	59.29	58.60	-32.9	26,121	-0.13%
2024/03/27	33.3	60.27	44.4	60.80	59.00	-11.1	25,960	-0.04%
2024/03/26	97.3	62.41	100	60.85	60.10	-2.7	25,720	-0.01%
2024/03/25	132.2	63.65	89.3	63.50	64.20	42.9	25,064	0.17%	大買/
2024/03/22	178.2	59.62	62	60.02	59.30	116.2	24,351	0.48%	大買/鉅額交易
2024/03/21	99	58.08	187.9	58.93	59.40	-88.9	23,600	-0.38%	大賣/
2024/03/20	18.1	54.78	49	55.18	55.60	-30.9	22,593	-0.14%
2024/03/19	92.3	55.48	144	55.80	54.70	-51.8	22,288	-0.23%	大賣/
2024/03/18	341.8	56.32	222.3	56.60	54.50	119.5	21,639	0.55%	大買/大賣/鉅額交易
2024/03/15	63.3	55.08	60.4	54.61	54.40	2.9	20,156	0.01%
2024/03/14	73.5	54.74	108.2	54.91	54.80	-34.7	19,623	-0.18%	大賣/
2024/03/13	164	53.99	103.1	53.67	53.90	60.9	19,181	0.32%	大買/大賣/
2024/03/12	59.3	53.32	187.3	53.21	53.30	-128	18,669	-0.69%	大賣/鉅額交易
2024/03/11	6	51.28	42	51.08	51.40	-36	18,225	-0.20%
2024/03/08	30.1	49.78	60.9	50.38	49.50	-30.8	18,052	-0.17%
2024/03/07	344.8	54.15	170.2	52.25	50.10	174.6	17,829	0.98%	大買/大賣/鉅額交易
2024/03/06	167.7	53.81	188.1	52.71	54.10	-20.4	17,048	-0.12%	大買/大賣/
2024/03/05	27.2	49.83	10	50.16	49.70	17.2	16,280	0.11%
2024/03/04	18	50.98	80.1	50.69	50.90	-62.1	16,170	-0.38%
2024/03/01	115	51.11	96.6	51.03	51.10	18.4	16,019	0.11%	大買/
2024/02/29	11	49.15	14	49.15	49.30	-3	15,756	-0.02%
2024/02/27	42	50.16	25	51.12	48.85	17	15,780	0.11%
2024/02/26	25	48.98	21	49.95	50.50	4	15,679	0.03%
2024/02/23	19	49.02	45.6	49.37	48.30	-26.5	15,553	-0.17%
2024/02/22	12	50.00	4	49.75	49.70	8	15,487	0.05%
2024/02/21	7	49.95	17	50.42	50.30	-10	15,443	-0.06%
2024/02/20	18	50.09	17	50.20	49.70	1	15,406	0.01%
2024/02/19	17	50.49	36	50.63	50.50	-19	15,409	-0.12%
2024/02/16	100.5	51.39	220	51.16	51.20	-119.5	15,423	-0.77%	大賣/鉅額交易
2024/02/15	32	49.44	37	49.62	49.95	-5	15,119	-0.03%
2024/02/05	51	48.19	36	48.68	48.75	15	15,124	0.10%
2024/02/02	162	49.27	26	49.07	48.35	136	15,193	0.90%	大買/鉅額交易
2024/02/01	47	50.19	80	50.24	49.30	-33	15,288	-0.22%
2024/01/31	15	49.18	46	49.42	49.70	-31	15,344	-0.20%
2024/01/30	29	49.75	54	49.76	49.25	-25	15,430	-0.16%
2024/01/29	12	48.04	18.3	48.77	49.00	-6.3	15,637	-0.04%
2024/01/26	26	48.66	26	49.11	48.25	0	15,818	0.00%
2024/01/25	39	49.55	19	49.46	49.00	20	15,719	0.13%
2024/01/24	48	50.61	50	50.60	50.20	-2	15,604	-0.01%
2024/01/23	89.1	49.63	11	49.78	49.00	78.1	15,405	0.51%
2024/01/22	19	49.98	26.1	49.91	49.90	-7.1	15,225	-0.05%
2024/01/19	62	50.28	41.1	51.02	49.90	20.9	15,122	0.14%
2024/01/18	74	51.23	37	51.28	51.60	37	14,838	0.25%
2024/01/17	152.1	51.46	113	51.50	51.00	39.1	14,582	0.27%	大買/大賣/
2024/01/16	198.6	52.33	2,546.1	52.24	50.40	-2,347.5	13,819	-16.99%	大買/大賣/鉅額交易
2024/01/15	2,574.1	55.85	291.3	54.64	55.90	2,282.8	12,722	17.94%	大買/大賣/鉅額交易
2024/01/12	161.1	51.61	479	52.93	50.90	-317.9	11,799	-2.69%	大買/大賣/鉅額交易
2024/01/11	31	48.40	71	48.92	49.55	-40	10,519	-0.38%
2024/01/10	4	45.35	10	45.15	45.05	-6	10,269	-0.06%
2024/01/09	23	45.70	34	45.83	45.10	-11	10,376	-0.11%
2024/01/08	28	47.41	49.1	46.69	46.00	-21.1	10,483	-0.20%
2024/01/05	39.1	48.15	33.1	48.05	47.30	6	10,358	0.06%
2024/01/04	96.3	50.26	74	50.44	49.35	22.3	10,540	0.21%
2024/01/03	223.1	50.99	98.5	51.20	52.00	124.6	10,140	1.23%	大買/鉅額交易
2024/01/02	119.1	49.44	75	49.61	51.00	44.1	10,103	0.44%	大買/
2023/12/29	139	45.28	191.1	46.75	46.80	-52.1	9,701	-0.54%	大買/大賣/
2023/12/27	0	0.00	11	43.98	43.60	-11	9,444	-0.12%
2023/12/26	1	43.75	0	0.00	43.95	1	9,695	0.01%
2023/12/22	1	44.00	1	44.25	43.80	0	9,759	0.00%
2023/12/21	4	43.80	6	44.05	44.05	-2	9,887	-0.02%
2023/12/20	1	42.90	2	42.90	42.80	-1	9,886	-0.01%
2023/12/19	3	41.88	9	42.13	42.25	-6	9,970	-0.06%
2023/12/18	12	43.05	1	43.00	42.85	11	10,013	0.11%
2023/12/15	2	44.58	3	44.63	43.65	-1	10,135	-0.01%
2023/12/14	1	44.80	18	45.32	44.30	-17	10,274	-0.17%
2023/12/13	9	43.57	8	43.24	43.90	1	10,386	0.01%
2023/12/12	5	44.68	4	44.25	44.25	1	11,391	0.01%
2023/12/11	3	45.00	5.2	45.10	45.00	-2.2	12,822	-0.02%
2023/12/08	12	46.00	40	45.85	45.70	-28	13,016	-0.22%
2023/12/06	37	45.23	4	45.05	45.00	33	13,099	0.25%
2023/12/05	15	45.17	78	44.70	44.90	-63	13,523	-0.47%
2023/12/04	170	46.15	110	45.56	45.30	60	14,128	0.42%	大買/大賣/
2023/12/01	0.5	45.70	137	45.65	45.75	-136.5	14,170	-0.96%	大賣/鉅額交易
2023/11/30	4	46.35	4	46.35	46.30	0	14,405	0.00%
2023/11/29	1	46.10	0	0.00	46.15	1	14,412	0.01%
2023/11/28	5	45.86	2	45.75	45.75	3	14,428	0.02%
2023/11/27	8	45.68	4	46.59	45.75	4	14,494	0.03%
2023/11/24	16	46.38	15	46.63	45.95	1	14,466	0.01%
2023/11/22	48	45.42	1	45.45	45.50	47	14,543	0.32%
2023/11/21	16	46.51	85	45.95	45.90	-69	14,673	-0.47%
2023/11/20	88	46.74	27	46.61	46.25	61	14,830	0.41%
2023/11/17	3	46.52	23	46.08	46.30	-20	15,162	-0.13%
2023/11/16	53	46.16	17	46.10	46.30	36	15,143	0.24%
2023/11/15	11	46.70	98	47.50	46.05	-87	15,082	-0.58%
2023/11/14	15	46.68	0	0.00	46.45	15	14,998	0.10%
2023/11/13	14	46.33	37	46.49	45.75	-23	14,990	-0.15%
2023/11/10	49	46.73	6	46.53	46.50	43	14,982	0.29%
2023/11/09	32	48.06	21	48.45	47.30	11	14,896	0.07%
2023/11/08	26	48.97	36	48.98	49.05	-10	14,720	-0.07%
2023/11/07	68	47.12	6	47.00	46.80	62	14,390	0.43%
2023/11/06	49	49.79	44	50.07	48.35	5	14,241	0.04%
2023/11/03	44	49.50	31	48.77	49.55	13	13,912	0.09%
2023/11/02	2	48.30	12	48.76	49.05	-10	13,683	-0.07%
2023/11/01	5	47.11	7	47.58	47.10	-2	13,598	-0.01%
2023/10/31	29	48.89	9	47.42	46.35	20	13,518	0.15%
2023/10/30	6.1	47.96	7	48.22	48.35	-0.9	13,438	-0.01%
2023/10/27	6	47.74	7	47.05	46.25	-1	13,382	-0.01%
2023/10/26	24	48.98	61	48.49	48.00	-37	13,420	-0.28%
2023/10/25	14	48.79	50	49.48	49.40	-36	13,325	-0.27%
2023/10/24	31	47.12	19	47.05	47.60	12	13,130	0.09%
2023/10/23	36	46.04	15	46.19	46.45	21	13,146	0.16%
2023/10/20	27	45.17	18	44.77	45.00	9	13,135	0.07%
2023/10/19	86	46.77	26	46.69	46.15	60	13,074	0.46%
2023/10/18	26	48.50	42	48.79	47.45	-16	13,062	-0.12%
2023/10/17	11	51.14	29	51.39	50.60	-18	12,875	-0.14%
2023/10/16	32.3	51.00	23	51.31	50.90	9.3	12,756	0.07%
2023/10/13	34.3	51.35	42	51.55	51.40	-7.7	12,606	-0.06%
2023/10/12	60	52.36	44	52.53	52.50	16	12,552	0.13%
2023/10/11	45	50.54	35	50.77	50.50	10	12,174	0.08%
2023/10/06	468	51.87	106.4	52.01	50.50	361.6	12,164	2.97%	大買/大賣/鉅額交易
2023/10/05	120.4	51.78	105	51.82	51.40	15.4	12,084	0.13%	大買/大賣/
2023/10/04	14	48.98	13	48.82	49.40	1	11,750	0.01%
2023/10/03	12	48.99	178	48.73	48.40	-166	11,819	-1.40%	大賣/鉅額交易
2023/10/02	134	48.06	263.1	48.16	48.35	-129.1	11,726	-1.10%	大買/大賣/鉅額交易
2023/09/28	27	46.26	27	46.46	46.15	0	11,593	0.00%
2023/09/27	1	45.25	3	45.22	46.00	-2	11,725	-0.02%
2023/09/26	27	46.37	221	46.47	45.70	-194	11,947	-1.62%	大賣/鉅額交易
2023/09/25	8	45.19	46	45.83	45.45	-38	11,981	-0.32%
2023/09/22	94	44.84	199	44.91	44.80	-105	11,945	-0.88%	大賣/鉅額交易
2023/09/21	20	44.33	6	44.28	44.15	14	11,863	0.12%
2023/09/20	23.1	46.71	45	46.29	45.50	-22	11,793	-0.19%
2023/09/19	41	47.21	29	46.79	47.10	12	11,697	0.10%
2023/09/18	49	47.96	50	47.97	48.15	-1	11,557	-0.01%
2023/09/15	314	50.35	1,143.6	49.85	47.90	-829.6	11,441	-7.25%	大買/大賣/鉅額交易
2023/09/14	2,078.1	52.19	3,547	50.14	53.20	-1,468.9	10,444	-14.06%	大買/大賣/鉅額交易
2023/09/13	2,931	48.45	23	48.02	48.45	2,908	9,008	32.28%	大買/鉅額交易
2023/09/12	10	44.06	10	44.23	44.05	0	8,883	0.00%
2023/09/11	46	46.08	23.4	45.98	44.35	22.6	8,963	0.25%
2023/09/08	112	48.82	198	48.34	47.00	-86	8,913	-0.97%	大買/大賣/
2023/09/07	144.1	48.65	92.1	48.44	48.85	52.1	8,574	0.61%	大買/
2023/09/06	38	46.26	12	45.97	46.05	26	8,133	0.32%
2023/09/05	64	44.64	80	44.61	46.10	-16	8,182	-0.20%
2023/09/04	2	41.35	59	41.43	42.65	-57	8,070	-0.71%
2023/09/01	21	41.44	8	41.23	41.25	13	8,319	0.16%
2023/08/31	18.1	41.46	30	40.95	41.30	-11.9	8,506	-0.14%
2023/08/30	10	42.35	4.2	42.38	41.95	5.8	8,949	0.06%
2023/08/29	14.1	42.33	47.2	42.12	42.50	-33.1	9,090	-0.36%
2023/08/28	71.1	43.87	54	43.85	43.15	17.1	9,282	0.18%
2023/08/25	20.5	45.50	23	45.40	44.20	-2.5	9,257	-0.03%
2023/08/24	43.1	48.95	35	48.88	48.75	8.1	9,098	0.09%
2023/08/23	66.1	48.87	36	49.01	48.40	30.1	8,930	0.34%
2023/08/22	9	46.81	9	46.36	46.60	0	8,575	0.00%
2023/08/21	7	47.40	10	47.06	46.65	-3	8,570	-0.04%
2023/08/18	10.3	47.60	2	47.25	47.25	8.3	8,572	0.10%
2023/08/17	5.4	46.54	7.9	47.80	47.95	-2.5	8,534	-0.03%
2023/08/16	23.3	47.05	17	46.96	46.80	6.3	8,496	0.07%
2023/08/15	13.1	46.77	15	46.29	46.45	-1.9	8,369	-0.02%
2023/08/14	25.2	44.96	146	44.48	45.00	-120.8	8,299	-1.46%	大賣/鉅額交易
2023/08/11	16	45.43	18	44.56	44.35	-2	8,253	-0.02%
2023/08/10	9	43.61	8	43.20	43.25	1	8,202	0.01%
2023/08/09	3	45.35	10	44.84	44.45	-7	8,182	-0.09%
2023/08/08	7	44.96	2	44.80	44.80	5	8,170	0.06%
2023/08/07	7	44.74	20	45.75	45.90	-13	8,135	-0.16%
2023/08/04	5	43.55	0	0.00	43.60	5	8,085	0.06%
2023/08/02	61	43.81	2	43.25	43.30	59	8,081	0.73%
2023/08/01	46	45.35	4	45.70	45.05	42	8,016	0.52%
2023/07/31	10	46.64	96	46.99	46.30	-86	7,996	-1.08%
2023/07/28	39	44.21	3	45.00	44.90	36	7,866	0.46%
2023/07/27	9	44.62	11	44.67	44.55	-2	7,851	-0.03%
2023/07/26	27	44.46	18	44.46	44.35	9	7,847	0.11%
2023/07/25	103	47.41	28	46.23	45.00	75	7,784	0.96%	大買/
2023/07/24	33	47.37	0	0.00	46.70	33	7,761	0.43%
2023/07/21	34	46.88	6	47.69	48.40	28	7,749	0.36%
2023/07/20	19	47.16	8	47.37	47.30	11	7,677	0.14%
2023/07/19	32	46.79	5	46.76	46.75	27	7,650	0.35%
2023/07/18	35	47.18	7	47.11	46.75	28	7,647	0.37%
2023/07/17	26	48.94	21	48.84	48.00	5	7,571	0.07%
2023/07/14	20	49.33	26	49.55	48.95	-6	7,477	-0.08%
2023/07/13	40	50.18	134	50.49	49.55	-94	7,511	-1.25%	大賣/
2023/07/12	114	50.56	109	50.51	50.60	5	7,493	0.07%	大買/大賣/
2023/07/11	129	49.91	165.7	49.52	49.95	-36.7	6,926	-0.53%	大買/大賣/
2023/07/10	133	47.99	95.2	47.57	46.80	37.8	6,432	0.59%	大買/
2023/07/07	19	45.31	15	45.65	45.70	4	6,192	0.06%
2023/07/06	151.2	46.60	30	46.37	46.40	121.2	6,143	1.97%	大買/鉅額交易
2023/07/05	85	46.50	60.3	45.71	45.25	24.7	6,025	0.41%
2023/07/04	109.3	45.61	19	45.84	45.00	90.3	5,901	1.53%	大買/
2023/07/03	30	45.94	59	46.44	48.00	-29	5,685	-0.51%
2023/06/30	5	43.16	4	43.63	43.85	1	5,504	0.02%
2023/06/29	0	0.00	0	43.35	43.25	0	5,494	0.00%
2023/06/28	16	43.17	14	43.33	42.85	2	5,512	0.04%
2023/06/27	15	43.54	9	44.00	43.00	6	5,512	0.11%
2023/06/26	41	44.41	42	44.54	44.20	-1	5,536	-0.02%
2023/06/21	36	45.47	35	45.02	44.60	1	5,589	0.02%
2023/06/20	32	44.57	85	44.65	44.80	-53	5,565	-0.95%
2023/06/19	19	44.77	9	44.97	45.30	10	5,572	0.18%
2023/06/16	18	44.36	32	44.76	44.65	-14	5,603	-0.25%
2023/06/15	36	44.52	32	44.55	44.75	4	5,546	0.07%
2023/06/14	54	43.93	23	43.75	43.70	31	5,482	0.57%
2023/06/13	7	43.56	31.4	43.09	43.50	-24.4	5,506	-0.44%
2023/06/12	77	44.75	47	43.83	43.05	30	5,642	0.53%
2023/06/09	31	42.13	14	42.59	43.50	17	5,563	0.31%
2023/06/08	55.4	42.64	55.7	42.28	42.05	-0.3	5,471	-0.01%
2023/06/07	80	41.67	66	41.45	42.15	14	5,451	0.26%
2023/06/06	72.7	39.87	71	39.95	40.45	1.7	5,737	0.03%
2023/06/05	152	38.94	125	39.87	39.55	27	5,784	0.47%	大買/大賣/
2023/06/02	35	36.01	61	36.94	37.00	-26	5,625	-0.46%
2023/06/01	16	32.52	59	33.04	33.65	-43	5,633	-0.76%
2023/05/31	1	30.65	20	30.68	30.60	-19	5,317	-0.36%
2023/05/30	0	0.00	12	30.16	30.00	-12	5,256	-0.23%
2023/05/29	18	30.12	24	30.38	30.15	-6	5,232	-0.11%
2023/05/26	14	29.69	8	29.75	29.75	6	5,183	0.12%
2023/05/25	15	29.70	0	0.00	29.65	15	5,154	0.29%
2023/05/24	1	29.60	2	29.60	29.60	-1	5,145	-0.02%
2023/05/22	0	0.00	1	28.80	29.00	-1	5,138	-0.02%
2023/05/19	5	28.07	0	0.00	28.00	5	5,124	0.10%
2023/05/17	8	28.18	8	28.03	28.05	0	5,266	0.00%
2023/05/16	13	28.10	14	27.78	27.65	-1	5,386	-0.02%
2023/05/15	0	27.65	5	27.65	27.45	-5	5,381	-0.09%
2023/05/12	5	27.71	5	27.70	27.80	0	5,398	0.00%
2023/05/11	1	27.65	0	0.00	27.30	1	5,401	0.02%
2023/05/10	9	28.06	10	28.06	28.05	-1	5,400	-0.02%
2023/05/09	0	27.50	0	0.00	27.45	0	5,397	0.00%
2023/05/08	0	27.85	0	0.00	27.80	0	5,413	0.00%
2023/05/05	5	28.40	1	28.05	27.95	4	5,428	0.07%
2023/05/04	0	28.70	0	0.00	28.30	0	5,442	0.00%
2023/05/03	5.1	29.29	2	28.95	28.80	3.1	5,462	0.06%
2023/05/02	5	29.43	3	29.63	29.70	2	5,472	0.04%
2023/04/28	30	29.83	32	29.51	29.45	-2	5,453	-0.04%
2023/04/27	56	29.35	50	29.12	29.10	6	5,410	0.11%
2023/04/26	4	27.96	6	28.03	28.05	-2	5,355	-0.04%
2023/04/25	6	28.52	5	28.61	28.35	1	5,324	0.02%
2023/04/21	10	28.64	16	28.85	28.65	-6	5,301	-0.11%
2023/04/20	13	29.25	22	29.07	28.90	-9	5,268	-0.17%
2023/04/19	10	30.08	5	30.00	29.95	5	5,285	0.10%
2023/04/18	26	30.59	7	30.29	30.45	19	5,220	0.36%
2023/04/17	35	30.11	30	30.38	31.25	5	5,069	0.10%
2023/04/14	6	29.33	40	28.74	29.15	-34	4,862	-0.70%
2023/04/13	6	29.06	4	28.30	28.10	2	4,808	0.04%
2023/04/12	0	29.10	0	0.00	29.35	0	4,745	0.00%
2023/04/11	0	29.05	3	29.03	29.10	-3	4,695	-0.06%
2023/04/10	1	28.50	3	28.50	28.50	-2	4,675	-0.04%
2023/04/07	7	29.16	1	28.75	28.60	6	4,686	0.13%
2023/04/06	5	28.81	11	28.58	29.05	-6	4,650	-0.13%
2023/03/31	3	28.40	1	28.75	28.35	2	4,604	0.04%
2023/03/30	6	28.39	5	28.36	28.30	1	4,605	0.02%
2023/03/29	7	28.17	3	28.42	27.80	4	4,613	0.09%
2023/03/28	4	27.58	0	0.00	27.65	4	4,640	0.09%
2023/03/27	3	28.96	5	28.81	27.70	-2	4,648	-0.04%
2023/03/24	21	29.29	0	0.00	28.90	21	4,615	0.46%
2023/03/23	12	29.24	32	29.07	29.05	-20	4,729	-0.42%
2023/03/22	43	28.99	49	28.82	28.75	-6	4,862	-0.12%
2023/03/21	0	0.00	7	28.70	28.05	-7	4,762	-0.15%
2023/03/20	0	27.90	1	28.45	28.20	-1	4,747	-0.02%
2023/03/17	8	28.06	21	28.28	27.90	-13	4,774	-0.27%
2023/03/16	33	28.28	36	27.90	28.05	-3	4,795	-0.06%
2023/03/15	42	29.12	20	28.70	27.90	22	4,880	0.45%
2023/03/14	42	27.85	40	27.90	28.10	2	4,904	0.04%
2023/03/13	4	26.88	38.1	26.18	26.90	-34.1	5,145	-0.66%
2023/03/10	6.1	27.05	26.1	27.13	27.30	-20.1	5,340	-0.38%
2023/03/09	1,427.3	29.18	3,903	29.43	28.10	-2,475.7	5,263	-47.03%	大買/大賣/鉅額交易
2023/03/08	2,554.1	28.35	99	27.45	28.40	2,455.1	4,756	51.62%	大買/鉅額交易
2023/03/07	194.1	26.60	47.1	26.21	25.85	147	4,656	3.16%	大買/鉅額交易
2023/03/06	11	25.10	45.1	25.18	25.75	-34.1	4,875	-0.70%
2023/03/03	0	23.78	0	0.00	23.45	0	4,815	0.00%
2023/03/02	0	23.75	0	0.00	23.70	0	4,890	0.00%
2023/03/01	0	0.00	2	23.25	23.25	-2	4,915	-0.04%
2023/02/24	1	23.45	0	0.00	23.45	1	4,928	0.02%
2023/02/23	1	23.90	0	0.00	23.95	1	4,968	0.02%
2023/02/22	1	23.60	0	0.00	23.60	1	4,998	0.02%
2023/02/21	3.1	24.14	0	0.00	23.85	3.1	4,995	0.06%
2023/02/20	12	24.06	2	24.20	24.30	10	4,979	0.20%
2023/02/17	5	23.65	0	0.00	23.75	5	4,948	0.10%
2023/02/15	11	24.34	22	24.03	23.55	-11	4,930	-0.22%
2023/02/14	61	23.97	59	23.96	24.10	2	4,843	0.04%
2023/02/13	4.1	22.40	0	0.00	22.40	4.1	4,740	0.09%
2023/02/10	1	23.00	0	0.00	22.60	1	4,739	0.02%
2023/02/09	0	0.00	6	23.33	23.30	-6	4,721	-0.13%
2023/02/08	0	0.00	109	23.36	23.30	-109	4,711	-2.31%	大賣/鉅額交易
2023/02/06	4	23.70	0	0.00	23.25	4	4,693	0.09%
2023/02/03	2	23.88	48	23.79	23.70	-46	4,662	-0.99%
2023/02/02	15	23.82	11	23.54	23.75	4	4,629	0.09%
2023/02/01	10	23.11	10	23.31	23.20	0	4,576	0.00%
2023/01/31	9	22.61	23	22.81	23.05	-14	4,529	-0.31%
2023/01/30	2	22.00	0	0.00	22.05	2	4,495	0.04%
2023/01/17	3	21.50	2	21.43	21.35	1	4,484	0.02%
2023/01/16	0	0.00	6	21.73	21.50	-6	4,491	-0.13%
2023/01/13	0	0.00	2	21.73	21.70	-2	4,496	-0.04%
2023/01/12	2	21.93	10	22.00	21.85	-8	4,489	-0.18%
2023/01/10	0	0.00	1	23.00	23.15	-1	4,452	-0.02%
2023/01/09	35	23.40	25	23.24	23.15	10	4,439	0.23%
2023/01/05	0.1	22.35	0	0.00	22.25	0.1	4,403	0.00%
2023/01/03	0	0.00	2	21.85	22.10	-2	4,385	-0.05%
2022/12/30	0	0.00	0.1	22.00	21.70	-0.1	4,373	0.00%
2022/12/29	0	21.55	0	0.00	21.60	0	4,371	0.00%
2022/12/28	0	0.00	1	21.85	21.80	-1	4,370	-0.02%
2022/12/27	16	22.52	16	22.34	22.35	0	4,356	0.00%
2022/12/26	2	22.05	0	0.00	21.95	2	4,335	0.05%
2022/12/23	5	21.55	0	0.00	21.55	5	4,329	0.12%
2022/12/22	2	21.70	0	0.00	21.60	2	4,332	0.05%
2022/12/21	0	0.00	1	21.75	21.50	-1	4,337	-0.02%
2022/12/20	13	21.57	20	21.43	21.45	-7	4,334	-0.16%
2022/12/19	0	0.00	5	22.95	22.45	-5	4,302	-0.12%
2022/12/16	6	23.28	14	23.46	23.00	-8	4,272	-0.19%
2022/12/15	51	24.48	70	24.27	24.05	-19	4,229	-0.45%
2022/12/14	71	23.51	66	23.90	24.40	5	4,023	0.12%
2022/12/13	10	22.25	0	22.05	22.20	10	3,794	0.26%
2022/12/12	0	0.00	9	22.35	22.25	-9	3,771	-0.24%
2022/12/09	18	23.87	6	23.92	23.25	12	3,713	0.32%
2022/12/08	12	23.37	6	23.55	23.70	6	3,641	0.16%
2022/12/07	46	24.62	27	24.74	23.45	19	3,550	0.54%
2022/12/06	36	25.95	46	25.76	25.55	-10	3,347	-0.30%
2022/12/05	34	25.55	45	25.25	25.80	-11	3,106	-0.35%
2022/12/02	59	23.27	40	23.62	24.10	19	2,790	0.68%
2022/12/01	25	22.60	5	22.80	22.35	20	2,547	0.79%
2022/11/30	12	22.49	1	22.25	22.35	11	2,519	0.44%
2022/11/29	12	22.37	11	22.52	22.65	1	2,491	0.04%
2022/11/28	268	22.28	155	22.49	22.85	113	2,309	4.89%	大買/大賣/鉅額交易
2022/11/25	110	20.47	132	20.82	21.05	-22	1,729	-1.27%	大買/大賣/
2022/11/24	41	19.36	40	19.15	19.15	1	1,585	0.06%
2022/11/22	2	18.33	0	0.00	18.15	2	1,474	0.14%
2022/11/21	13	19.32	2	19.15	18.80	11	1,461	0.75%
2022/11/18	6	19.83	4	19.78	19.90	2	1,412	0.14%
2022/11/17	0	0.00	1	19.30	19.25	-1	1,372	-0.07%
2022/11/16	5	19.06	2	19.30	19.00	3	1,360	0.22%
2022/11/15	1	18.85	3	18.92	19.00	-2	1,353	-0.15%
2022/11/14	0	0.00	10	18.48	18.80	-10	1,344	-0.74%
2022/11/11	0	0.00	17	18.46	18.20	-17	1,342	-1.27%
2022/11/10	42	18.95	14	18.48	18.35	28	1,327	2.11%
2022/11/09	30	18.41	29	18.54	18.60	1	1,307	0.08%
2022/11/08	1.1	17.56	0	0.00	17.60	1.1	1,353	0.08%
2022/11/03	0	0.00	12	17.35	17.50	-12	1,429	-0.84%
2022/11/02	0	0.00	2	17.45	17.70	-2	1,432	-0.14%
2022/11/01	3	17.10	0	0.00	17.20	3	1,430	0.21%
2022/10/31	9	16.80	0	0.00	16.75	9	1,441	0.62%
2022/10/28	0	0.00	1	16.35	16.35	-1	1,455	-0.07%
2022/10/24	1	17.20	21	17.20	16.95	-20	1,498	-1.33%
2022/10/21	2	16.55	10	16.65	16.25	-8	1,489	-0.54%
2022/10/19	2	17.18	2	17.48	17.00	0	1,479	0.00%
2022/10/18	1	17.35	0	0.00	17.00	1	1,475	0.07%
2022/10/14	0	0.00	4	17.25	17.00	-4	1,473	-0.27%
2022/10/13	3	16.88	1	16.40	16.25	2	1,465	0.14%
2022/10/12	0	0.00	1	17.95	17.80	-1	1,440	-0.07%
2022/10/11	2.1	18.18	0	0.00	17.95	2.1	1,441	0.15%
2022/10/07	1	19.30	1	19.55	19.30	0	1,438	0.00%
2022/10/06	0	0.00	3	19.37	19.30	-3	1,447	-0.21%
2022/10/05	2	19.22	4	19.25	19.10	-2	1,450	-0.14%
2022/10/04	1	19.35	0	19.55	19.25	1	1,461	0.07%
2022/10/03	1	18.22	4	18.68	18.85	-3	1,456	-0.20%
2022/09/30	4	17.64	14	18.02	18.50	-10	1,466	-0.68%
2022/09/29	0.1	18.65	0	0.00	18.20	0.1	1,473	0.00%
2022/09/28	3	18.83	3	18.40	18.10	0	1,471	0.00%
2022/09/27	3	19.04	2	19.35	19.45	1	1,460	0.07%
2022/09/26	4	19.60	5	19.00	18.85	-1	1,475	-0.07%
2022/09/22	2	20.35	0	0.00	20.30	2	1,511	0.13%
2022/09/21	0.1	20.80	0	0.00	20.75	0.1	1,496	0.00%
2022/09/19	0	21.30	0	0.00	21.15	0	1,499	0.00%
2022/09/16	0	21.90	1	22.25	21.70	-1	1,496	-0.07%
2022/09/15	1.1	22.21	0	0.00	22.20	1.1	1,510	0.07%
2022/09/14	1	22.00	1	22.35	22.45	0	1,524	0.00%
2022/09/13	0	0.00	8	22.35	22.35	-8	1,543	-0.52%
2022/09/12	0	0.00	1	22.50	22.50	-1	1,566	-0.06%
2022/09/08	1.1	22.09	1	22.05	21.70	0.1	1,564	0.01%
2022/09/07	2.1	21.41	1	21.55	21.00	1.1	1,518	0.07%
2022/09/06	5	22.28	0	0.00	22.00	5	1,492	0.33%
2022/09/05	18.1	22.58	0	0.00	21.95	18.1	1,447	1.25%
2022/09/01	2.1	24.30	1	24.15	24.15	1.1	1,395	0.08%
2022/08/31	2	24.55	0	0.00	24.80	2	1,379	0.15%
2022/08/29	4	24.68	0	0.00	24.60	4	1,365	0.29%
2022/08/26	2	25.98	2	26.03	25.60	0	1,351	0.00%
2022/08/25	0	0.00	1	25.65	25.50	-1	1,352	-0.07%
2022/08/24	2.1	25.49	0	0.00	25.15	2.1	1,359	0.15%
2022/08/23	2	25.45	0	0.00	25.40	2	1,359	0.15%
2022/08/22	0	0.00	1	26.45	25.95	-1	1,362	-0.07%
2022/08/18	1	26.30	5	26.75	26.80	-4	1,366	-0.29%
2022/08/16	3	27.08	2	27.43	26.80	1	1,479	0.07%
2022/08/15	3	27.10	3	27.00	27.10	0	1,460	0.00%
2022/08/12	1	25.50	4	25.98	25.95	-3	1,390	-0.22%
2022/08/11	1	25.05	1	25.25	25.25	0	1,317	0.00%
2022/08/10	0.1	25.20	0	0.00	25.15	0.1	1,319	0.01%
2022/08/09	1	24.60	1	24.95	25.05	0	1,330	0.00%
2022/08/08	1	24.65	0	0.00	24.90	1	1,343	0.07%
2022/08/05	1	25.20	1	25.80	25.40	0	1,353	0.00%
2022/08/04	1	24.85	0	0.00	24.90	1	1,357	0.07%
2022/08/02	3	25.52	0	0.00	25.50	3	1,365	0.22%
2022/08/01	2	26.18	0	0.00	26.30	2	1,382	0.14%
2022/07/29	1	26.75	2	26.80	26.85	-1	1,380	-0.07%
2022/07/28	1	26.85	0	0.00	26.85	1	1,391	0.07%
2022/07/26	1	27.50	3	27.20	26.90	-2	1,398	-0.14%
2022/07/25	1	27.90	0	0.00	27.80	1	1,405	0.07%
2022/07/22	2	28.35	0	0.00	28.20	2	1,428	0.14%
2022/07/21	1	28.65	1	28.00	28.70	0	1,471	0.00%
2022/07/20	1	28.10	2	28.55	27.85	-1	1,476	-0.07%
2022/07/19	1	27.40	0.1	27.50	27.75	0.9	1,500	0.06%
2022/07/15	4	26.38	1	26.60	26.95	3	1,545	0.19%
2022/07/14	1	26.35	2	26.00	26.55	-1	1,550	-0.06%
2022/07/12	3	24.97	1	24.60	24.50	2	1,546	0.13%
2022/07/11	0	0.00	2	26.50	26.30	-2	1,542	-0.13%
2022/07/08	0.1	26.05	1	26.60	26.10	-1	1,546	-0.06%
2022/07/07	0	0.00	5	25.90	26.00	-5	1,544	-0.32%
2022/07/06	1	25.50	3	25.75	25.25	-2	1,551	-0.13%
2022/07/01	0.4	26.33	33	26.46	25.30	-32.7	1,579	-2.07%
2022/06/30	3	28.65	17	28.06	28.00	-14	1,543	-0.91%
2022/06/29	1	29.90	0	0.00	29.90	1	1,552	0.06%
2022/06/23	1	29.95	5	29.05	29.60	-4	1,822	-0.22%
2022/06/22	0	0.00	12	30.00	29.80	-12	1,948	-0.62%
2022/06/21	0	0.00	6	30.83	31.55	-6	1,961	-0.31%
2022/06/20	0	0.00	10	29.58	29.50	-10	1,962	-0.51%
2022/06/17	1	31.50	15	32.49	31.85	-14	1,952	-0.72%
2022/06/16	1	34.05	1	33.25	32.90	0	1,942	0.00%
2022/06/15	3	34.65	3	35.02	34.60	0	1,936	0.00%
2022/06/13	1	35.40	0	0.00	35.40	1	1,997	0.05%
2022/06/10	5	37.42	0	0.00	37.05	5	2,023	0.25%
2022/06/08	0	0.00	2	37.80	37.75	-2	2,067	-0.10%
2022/06/02	1	37.60	0	0.00	37.50	1	2,181	0.05%
2022/06/01	0	0.00	1	39.20	38.60	-1	2,200	-0.05%
2022/05/31	1	38.50	0	0.00	38.75	1	2,196	0.05%
2022/05/25	13	38.22	13	38.05	38.00	0	2,221	0.00%
2022/05/24	19	39.02	18	38.95	37.70	1	2,219	0.04%
2022/05/18	0	0.00	0	36.90	36.70	0	2,208	0.00%
2022/05/17	1	36.85	0	0.00	36.85	1	2,225	0.04%
2022/05/16	6	35.98	10.1	35.49	35.70	-4.1	2,232	-0.18%
2022/05/12	0	0.00	7.1	33.49	33.30	-7.1	2,243	-0.32%
2022/05/10	0	0.00	0	35.35	35.75	0	2,275	0.00%
2022/05/09	1	36.20	10	36.23	34.85	-9	2,276	-0.40%
2022/05/05	0	0.00	1	38.15	38.15	-1	2,281	-0.04%
2022/05/04	1	37.05	0	0.00	36.95	1	2,287	0.04%
2022/05/03	0	0.00	13	36.83	37.25	-13	2,303	-0.56%
2022/04/28	4	37.39	0	0.00	37.05	4	2,339	0.17%
2022/04/27	27.1	36.94	9	37.68	37.15	18.1	2,331	0.78%
2022/04/26	3	39.03	0	0.00	39.50	3	2,317	0.13%
2022/04/25	32	39.64	0	0.00	39.45	32	2,413	1.33%
2022/04/21	1	42.00	1	43.05	43.30	0	2,414	0.00%
2022/04/20	2	42.22	2	42.48	42.10	0	2,427	0.00%
2022/04/18	2	41.50	0	0.00	41.40	2	2,477	0.08%
2022/04/15	0	0.00	7	41.76	41.80	-7	2,492	-0.28%
2022/04/12	1	41.05	1	42.40	41.65	0	2,692	0.00%
2022/04/08	8	44.80	6	44.94	44.75	2	2,665	0.08%
2022/04/07	5	46.01	0	0.00	44.20	5	2,673	0.19%
2022/04/06	10	46.28	0	0.00	46.25	10	2,677	0.37%
2022/04/01	1	46.29	0	0.00	46.20	1	2,681	0.04%
2022/03/31	1	47.00	3	47.12	47.00	-2	2,665	-0.08%
2022/03/30	2	48.10	0	0.00	48.00	2	2,660	0.08%
2022/03/29	10	49.24	10	50.30	48.70	0	2,684	0.00%
2022/03/28	5	50.34	21.2	48.69	49.65	-16.2	2,631	-0.61%
2022/03/25	3.2	49.19	15	48.95	49.00	-11.9	2,538	-0.47%
2022/03/24	0	0.00	2	46.15	46.30	-2	2,407	-0.08%
2022/03/23	2	45.85	0	0.00	46.00	2	2,424	0.08%
2022/03/22	2	44.95	3	44.27	45.00	-1	2,454	-0.04%
2022/03/21	0	0.00	20	42.71	43.40	-20	2,448	-0.82%
2022/03/18	5	41.75	1	41.95	42.30	4	2,491	0.16%
2022/03/17	2	41.33	1	42.05	42.00	1	2,522	0.04%
2022/03/16	2.1	39.81	0	0.00	39.10	2.1	2,546	0.08%
2022/03/15	1.1	39.05	0	0.00	39.10	1.1	2,590	0.04%
2022/03/14	9	41.02	1	41.25	41.25	8	2,643	0.30%
2022/03/11	1	40.85	0	0.00	40.80	1	2,692	0.04%
2022/03/10	2	42.10	0	0.00	42.10	2	2,731	0.07%
2022/03/09	4	41.95	0	0.00	41.75	4	2,777	0.14%
2022/03/08	9	43.70	7	41.52	41.25	2	2,815	0.07%
2022/03/07	3.1	44.47	10	44.50	44.40	-6.9	2,808	-0.25%
2022/03/03	0	0.00	1	47.40	46.70	-1	3,026	-0.03%
2022/03/02	0.1	46.00	6	46.43	46.55	-6	3,203	-0.19%
2022/02/25	0	0.00	3	45.75	45.20	-3	3,402	-0.09%
2022/02/24	0.1	45.00	0	0.00	45.00	0.1	3,787	0.00%
2022/02/22	1	46.20	2	47.30	46.05	-1	4,607	-0.02%
2022/02/18	0.1	47.55	0	0.00	47.80	0.1	5,078	0.00%
2022/02/17	0	0.00	1	47.95	47.95	-1	5,476	-0.02%
2022/02/16	3	48.00	3	47.70	47.90	0	5,920	0.00%
2022/02/15	1	47.70	0	0.00	46.85	1	6,326	0.02%
2022/02/14	11	46.50	0	0.00	46.50	11	6,516	0.17%
2022/02/11	0	0.00	2	47.90	48.15	-2	6,671	-0.03%
2022/02/10	2	47.45	1	47.55	47.75	1	6,893	0.01%
2022/02/09	1.1	46.89	0	0.00	47.15	1.1	7,135	0.02%
2022/02/08	2	46.33	2	46.45	47.00	0	7,423	0.00%
2022/02/07	6	44.63	5	44.46	44.80	1	7,897	0.01%
2022/01/26	3	42.90	5	42.96	42.95	-2	8,912	-0.02%
2022/01/25	2.1	43.82	11	44.05	43.35	-8.9	10,497	-0.08%
2022/01/24	0	0.00	10	42.70	43.65	-10	11,406	-0.09%
2022/01/21	3	44.95	1	44.55	44.55	2	11,828	0.02%
2022/01/20	0	0.00	41	45.45	45.80	-41	12,072	-0.34%
2022/01/19	2	46.05	11	45.99	45.90	-9	12,400	-0.07%
2022/01/18	49.1	48.00	21	47.55	46.85	28.1	13,387	0.21%
2022/01/17	0	0.00	3	45.52	45.85	-3	13,782	-0.02%
2022/01/14	2	44.58	11	44.27	44.65	-9	13,868	-0.06%
2022/01/13	4.1	45.89	2	45.65	45.65	2.1	14,067	0.02%
2022/01/12	1	45.79	1	46.25	46.65	0	14,345	0.00%
2022/01/11	12	46.60	4	46.16	46.00	8	14,429	0.06%
2022/01/10	0	0.00	8	47.38	47.35	-8	14,508	-0.06%
2022/01/07	16.1	47.13	25.4	47.03	47.55	-9.3	14,632	-0.06%
2022/01/06	4	48.93	11	49.35	48.95	-7	14,697	-0.05%
2022/01/05	10	49.08	2.7	48.76	48.70	7.3	14,821	0.05%
2022/01/04	3	50.50	0	0.00	50.30	3	14,886	0.02%
2022/01/03	2	50.80	0	0.00	50.70	2	15,083	0.01%
2021/12/30	0	51.65	2	51.45	51.50	-2	15,391	-0.01%
2021/12/29	20	52.20	11	52.38	52.20	9	15,966	0.06%
2021/12/28	8	51.51	6	51.10	50.90	2	16,526	0.01%
2021/12/27	30	51.87	0	0.00	51.50	30	17,043	0.18%
2021/12/24	10	52.68	9	53.50	52.10	1	17,408	0.01%
2021/12/23	67	53.03	49	53.23	52.40	18	17,893	0.10%
2021/12/22	2	51.90	17	52.35	52.10	-15	18,630	-0.08%
2021/12/21	4	51.40	2	51.45	51.50	2	19,193	0.01%
2021/12/20	20	51.15	0	0.00	51.00	20	19,724	0.10%
2021/12/17	11	50.98	1	51.40	50.90	10	21,168	0.05%
2021/12/16	2	51.85	5	51.90	52.70	-3	21,903	-0.01%
2021/12/15	1	50.60	3	50.70	50.70	-2	22,217	-0.01%
2021/12/14	15.1	51.04	4	50.15	50.10	11.1	22,782	0.05%
2021/12/13	5	52.00	39	51.61	51.70	-34	22,811	-0.15%
2021/12/10	22	51.51	6	50.80	51.30	16	22,949	0.07%
2021/12/09	6.1	53.72	4	52.60	52.00	2.1	23,079	0.01%
2021/12/08	27	53.54	7	53.56	53.40	20	23,133	0.09%
2021/12/07	5	53.60	8.5	53.67	52.50	-3.5	23,252	-0.02%
2021/12/06	6	52.87	54	53.25	53.10	-48	23,364	-0.21%
2021/12/03	9.1	54.26	10	53.71	53.50	-0.9	23,465	0.00%
2021/12/02	7	55.27	39	53.65	53.60	-32	23,706	-0.13%
2021/12/01	7	54.79	38	54.92	55.10	-31	23,928	-0.13%
2021/11/30	33	54.87	71	54.85	55.30	-38	24,175	-0.16%
2021/11/29	24	52.76	51	53.29	53.60	-27	24,657	-0.11%
2021/11/26	41.1	54.18	102	55.22	53.80	-60.9	24,870	-0.24%	大賣/
2021/11/25	25.4	56.87	83	57.16	56.20	-57.6	24,760	-0.23%
2021/11/24	22.1	56.25	65	56.46	56.80	-42.9	24,759	-0.17%
2021/11/23	69.1	57.17	62	57.97	56.40	7.1	24,817	0.03%
2021/11/22	27.5	60.67	30	61.57	59.60	-2.5	24,868	-0.01%
2021/11/19	86.3	60.93	76	61.22	60.20	10.3	24,827	0.04%
2021/11/18	36	59.82	85	60.21	59.30	-49	24,589	-0.20%
2021/11/17	38	59.48	36	59.17	58.60	2	24,578	0.01%
2021/11/16	64.8	59.81	71.1	59.59	58.80	-6.4	24,588	-0.03%
2021/11/15	69	61.29	60.3	61.45	61.80	8.7	24,414	0.04%
2021/11/12	47.1	59.87	107	60.52	60.80	-59.9	24,365	-0.25%	大賣/
2021/11/11	28.6	58.61	71	58.77	58.00	-42.4	24,273	-0.17%
2021/11/10	20	57.61	37	58.13	58.40	-17	24,343	-0.07%
2021/11/09	80	57.35	58	57.33	57.50	22	24,389	0.09%
2021/11/08	43.3	56.13	81	56.51	55.70	-37.7	24,335	-0.15%
2021/11/05	66	57.98	56	57.82	57.80	10	24,396	0.04%
2021/11/04	101	59.76	80	59.76	58.70	21	24,348	0.09%	大買/
2021/11/03	211.2	60.88	177	59.84	58.20	34.2	24,148	0.14%	大買/大賣/
2021/11/02	206	64.19	186	64.61	62.50	20	23,675	0.08%	大買/大賣/
2021/11/01	126	61.27	142.4	61.64	61.40	-16.4	22,901	-0.07%	大買/大賣/
2021/10/29	50	59.06	81	59.16	58.70	-31	22,156	-0.14%
2021/10/28	52	59.58	39	59.52	58.70	13	21,910	0.06%
2021/10/27	46	58.31	86	58.12	59.70	-40	21,861	-0.18%
2021/10/26	171	60.01	108.1	59.89	58.10	62.9	21,882	0.29%	大買/大賣/
2021/10/25	89	55.98	117	56.45	57.40	-28	21,025	-0.13%	大賣/
2021/10/22	24	53.31	47	53.25	53.40	-23	20,911	-0.11%
2021/10/21	26	53.95	17	54.01	53.60	9	21,020	0.04%
2021/10/20	60	53.39	73	53.41	54.50	-13	20,992	-0.06%
2021/10/19	26	51.68	50	51.81	51.90	-24	20,855	-0.12%
2021/10/18	34	50.67	39	51.22	51.10	-5	20,912	-0.02%
2021/10/15	43	50.93	74	50.85	50.30	-31	20,953	-0.15%
2021/10/14	13	50.17	7	50.11	50.10	6	21,068	0.03%
2021/10/13	54	50.38	169.9	50.32	49.45	-115.9	21,130	-0.55%	大賣/鉅額交易
2021/10/12	41	51.16	16	51.62	51.10	25	21,083	0.12%
2021/10/08	42	54.11	36	53.31	52.80	6	21,045	0.03%
2021/10/07	78	54.33	81	53.92	53.50	-3	20,967	-0.01%
2021/10/06	143	53.85	79.2	52.18	52.60	63.8	20,756	0.31%	大買/
2021/10/05	116	51.96	55	51.12	53.60	61	20,332	0.30%	大買/
2021/10/04	91	52.49	166	51.94	50.30	-75	20,086	-0.37%	大賣/
2021/10/01	93	55.88	52	56.09	55.70	41	20,659	0.20%
2021/09/30	60	56.52	44	57.57	58.20	16	21,402	0.07%
2021/09/29	152	57.28	394	56.00	55.20	-242	21,860	-1.11%	大買/大賣/鉅額交易
2021/09/28	193	61.34	67.1	61.66	61.30	125.9	21,226	0.59%	大買/鉅額交易
2021/09/27	200	63.11	144.2	63.15	62.50	55.8	21,293	0.26%	大買/大賣/
2021/09/24	319.3	62.84	220.1	63.18	62.30	99.2	21,791	0.46%	大買/大賣/
2021/09/23	98.1	57.91	161.1	58.25	59.90	-63.1	20,982	-0.30%	大賣/
2021/09/22	33.1	54.40	42	54.93	54.60	-9	20,452	-0.04%
2021/09/17	113.5	54.70	83	54.58	55.40	30.5	20,469	0.15%	大買/
2021/09/16	15	51.64	28	50.94	51.60	-13	20,761	-0.06%
2021/09/15	97	51.54	39	51.44	50.60	58	21,059	0.28%
2021/09/14	29	53.54	28	53.21	52.60	1	20,981	0.00%
2021/09/13	85	52.50	19.3	52.48	51.80	65.7	20,854	0.32%
2021/09/10	26	52.12	136.2	52.25	53.40	-110.2	20,861	-0.53%	大賣/鉅額交易
2021/09/09	10.1	49.58	20	51.07	52.00	-9.9	20,816	-0.05%
2021/09/08	41	49.58	27	49.41	48.30	14	20,961	0.07%
2021/09/07	96.1	50.08	132	50.70	50.00	-35.9	21,190	-0.17%	大賣/
2021/09/06	96	54.74	131	55.14	53.50	-35	20,995	-0.17%	大賣/
2021/09/03	24.2	54.03	28.2	54.27	54.50	-4	20,735	-0.02%
2021/09/02	365	53.24	268	54.74	54.70	97	20,507	0.47%	大買/大賣/
2021/09/01	261	52.07	227	52.59	53.00	34	20,116	0.17%	大買/大賣/
2021/08/31	0	0.00	17	49.89	49.90	-17	20,067	-0.08%
2021/08/30	9	50.94	13	51.04	50.80	-4	20,205	-0.02%
2021/08/27	40	50.66	36	50.58	50.20	4	20,149	0.02%
2021/08/26	284	51.61	311.3	51.83	51.60	-27.3	20,011	-0.14%	大買/大賣/
2021/08/25	103	50.12	94	49.74	49.75	9	19,622	0.05%	大買/
2021/08/24	85	50.31	36.1	49.27	49.25	48.9	19,477	0.25%
2021/08/23	21	48.37	36	48.49	48.90	-15	19,178	-0.08%
2021/08/20	68	46.30	28	46.25	46.30	40	19,008	0.21%
2021/08/19	65.1	47.98	65	47.03	46.25	0.1	18,794	0.00%
2021/08/18	72	47.23	34	46.01	47.30	38	18,633	0.20%
2021/08/17	62	47.51	89	47.02	45.00	-27	18,289	-0.15%
2021/08/16	54	48.62	51	48.03	50.00	3	18,011	0.02%
2021/08/13	32	50.87	48	50.06	49.50	-16	17,770	-0.09%
2021/08/12	32	53.11	9	53.40	52.00	23	17,591	0.13%
2021/08/11	93	54.36	98	53.85	52.90	-5	17,448	-0.03%
2021/08/10	78	57.24	60.2	56.47	55.20	17.9	17,179	0.10%
2021/08/09	113	61.63	141	60.13	59.40	-28	17,027	-0.16%	大買/大賣/
2021/08/06	280	63.11	207	63.45	62.50	73	16,781	0.44%	大買/大賣/
2021/08/05	208	63.71	196	63.78	65.60	12	16,313	0.07%	大買/大賣/
2021/08/04	50	60.25	59	60.06	59.70	-9	15,609	-0.06%
2021/08/03	65.1	59.54	79	59.26	59.80	-13.9	15,524	-0.09%
2021/08/02	45	58.28	35	57.67	58.50	10	15,398	0.06%
2021/07/30	91	58.74	96	58.31	56.40	-5	15,263	-0.03%
2021/07/29	55	57.09	31	57.31	55.60	24	14,977	0.16%
2021/07/28	68	55.30	43.3	54.20	56.60	24.7	14,856	0.17%
2021/07/27	40	58.09	32.2	57.40	55.50	7.8	14,571	0.05%
2021/07/26	98	60.22	44	60.07	60.00	54	14,429	0.37%
2021/07/23	56	63.67	37	62.97	62.60	19	14,302	0.13%
2021/07/22	83	61.03	61	62.20	64.50	22	14,282	0.15%
2021/07/21	46.3	61.19	23	61.01	60.10	23.3	14,157	0.16%
2021/07/20	88.2	60.81	104	62.23	61.40	-15.8	14,092	-0.11%	大賣/
2021/07/19	11	58.32	77.5	57.31	59.20	-66.5	13,972	-0.48%
2021/07/16	4	53.08	50	53.22	53.90	-46	13,968	-0.33%
2021/07/15	2	52.50	21	52.34	51.80	-19	13,998	-0.14%
2021/07/14	25	48.94	7	47.61	50.70	18	14,122	0.13%
2021/07/13	34.5	53.58	32	51.54	50.00	2.5	14,137	0.02%
2021/07/12	96	52.63	35	52.22	53.30	61	14,242	0.43%
2021/07/09	54	51.80	65	52.13	51.60	-11	14,258	-0.08%
2021/07/08	223	51.41	1,826	52.41	53.00	-1,603	14,281	-11.22%	大買/大賣/鉅額交易
2021/07/07	7,908	52.94	6,231	52.97	53.00	1,677	13,412	12.50%	大買/大賣/鉅額交易
2021/07/06	386	49.83	191	49.17	48.25	195	12,694	1.54%	大買/大賣/鉅額交易
2021/07/05	72	46.79	20	47.35	48.05	52	12,046	0.43%
2021/07/02	210	41.67	291.3	43.21	43.70	-81.3	12,037	-0.68%	大買/大賣/
2021/07/01	249	41.89	280	43.15	39.75	-31	11,642	-0.27%	大買/大賣/
2021/06/30	142.1	39.12	168.2	38.85	40.30	-26.1	10,936	-0.24%	大買/大賣/
2021/06/29	161.2	36.75	140	37.04	36.65	21.2	10,814	0.20%	大買/大賣/
2021/06/28	91.3	36.17	86	36.20	36.95	5.3	11,120	0.05%
2021/06/25	220	36.27	210.4	36.17	35.35	9.6	11,036	0.09%	大買/大賣/
2021/06/24	90	34.02	145	34.26	34.70	-55	10,360	-0.53%	大賣/
2021/06/23	16.5	32.18	14	32.24	32.20	2.5	10,318	0.02%
2021/06/22	18	31.77	5	31.64	31.40	13	11,350	0.11%
2021/06/21	31	32.45	15	32.25	31.90	16	11,698	0.14%
2021/06/18	120	32.79	6	32.66	32.50	114	11,948	0.95%	大買/鉅額交易
2021/06/17	34.2	33.52	26	33.61	33.05	8.2	12,088	0.07%
2021/06/16	49	32.28	62.2	32.61	32.95	-13.2	12,030	-0.11%
2021/06/15	1	30.75	15	29.81	31.00	-14	11,905	-0.12%
2021/06/11	7	29.16	2	29.05	29.15	5	12,219	0.04%
2021/06/10	20	29.76	32	29.34	29.30	-12	13,563	-0.09%
2021/06/09	37	30.74	32	30.13	29.95	5	14,443	0.03%
2021/06/08	58	30.87	52	30.88	30.50	6	15,627	0.04%
2021/06/07	44	29.99	116	30.00	31.45	-72	16,500	-0.44%	大賣/
2021/06/04	2	28.58	3	28.67	28.60	-1	16,790	-0.01%
2021/06/03	15	29.82	0	0.00	29.35	15	16,808	0.09%
2021/06/02	60	29.81	2	30.08	29.70	58	16,821	0.34%
2021/06/01	16	29.92	5	30.24	30.00	11	16,797	0.07%
2021/05/31	0	0.00	1	29.25	29.05	-1	16,755	-0.01%
2021/05/28	11	29.81	8	29.53	29.75	3	16,762	0.02%
2021/05/27	0	0.00	2	28.50	28.40	-2	16,806	-0.01%
2021/05/26	3	28.50	2	29.38	28.40	1	16,963	0.01%
2021/05/25	15	29.09	7	28.81	28.50	8	17,061	0.05%
2021/05/24	12	27.69	8	27.44	28.55	4	17,164	0.02%
2021/05/21	14	26.82	3.1	27.08	27.30	10.9	17,607	0.06%
2021/05/20	7	26.06	3	27.10	25.90	4	18,013	0.02%
2021/05/19	0	0.00	3	26.75	27.60	-3	18,108	-0.02%
2021/05/18	28	26.43	63	26.18	26.55	-35	18,172	-0.19%
2021/05/17	6	24.59	4	24.88	24.40	2	18,327	0.01%
2021/05/14	23	26.78	7	27.31	25.55	16	18,338	0.09%
2021/05/13	10	25.94	2	26.15	26.05	8	18,517	0.04%
2021/05/12	7	26.01	8	25.79	25.85	-1	18,543	-0.01%
2021/05/11	4	28.45	27	28.90	28.40	-23	18,444	-0.12%
2021/05/10	6	31.01	3	30.87	30.55	3	18,393	0.02%
2021/05/07	12	32.25	69	31.91	32.40	-57	18,340	-0.31%
2021/05/06	5	30.54	10	30.75	31.80	-5	18,274	-0.03%
2021/05/05	8	30.40	7	30.48	29.95	1	18,215	0.01%
2021/05/04	27	30.16	36	30.63	29.85	-9	18,212	-0.05%
2021/05/03	37	31.94	32	31.95	31.55	5	18,145	0.03%
2021/04/29	5	33.80	21	34.14	33.70	-16	18,101	-0.09%
2021/04/28	54	34.75	31	34.62	34.90	23	18,061	0.13%
2021/04/27	15	33.22	2	33.50	33.20	13	17,984	0.07%
2021/04/26	0	0.00	20	33.61	33.75	-20	18,016	-0.11%
2021/04/23	12	33.08	21	32.70	32.60	-9	18,007	-0.05%
2021/04/22	38	32.97	57.1	32.31	31.40	-19.1	18,034	-0.11%
2021/04/21	21.2	33.79	12	33.88	33.75	9.2	17,875	0.05%
2021/04/20	9	34.18	49	33.46	34.55	-40	17,801	-0.22%
2021/04/19	21	35.55	17	35.36	35.10	4	17,680	0.02%
2021/04/16	84.1	36.02	71	36.53	36.50	13.1	17,648	0.07%
2021/04/15	47	35.35	33	35.91	35.95	14	18,360	0.08%
2021/04/14	50	36.01	81	35.61	35.00	-31	18,236	-0.17%
2021/04/13	46	37.59	55	37.55	37.55	-9	18,071	-0.05%
2021/04/12	59	37.50	71.1	37.38	37.85	-12.1	17,918	-0.07%
2021/04/09	36.1	35.91	39	35.17	35.55	-2.9	17,788	-0.02%
2021/04/08	35.8	34.43	40	34.69	34.25	-4.2	17,546	-0.02%
2021/04/07	132	34.28	80	34.99	34.15	52	17,445	0.30%	大買/
2021/04/06	22	33.73	38	33.61	34.00	-16	17,242	-0.09%
2021/04/01	96	33.03	227	32.98	31.85	-131	16,969	-0.77%	大賣/鉅額交易
2021/03/31	223	31.63	145	31.77	32.35	78	16,570	0.47%	大買/大賣/
2021/03/30	32	29.86	72	29.46	29.60	-40	16,070	-0.25%
2021/03/29	74	28.78	41	28.78	28.70	33	15,844	0.21%
2021/03/26	6	28.46	0	0.00	28.50	6	15,839	0.04%
2021/03/25	124	29.72	53	29.80	28.70	71	15,675	0.45%	大買/
2021/03/24	3	28.25	12	28.14	28.30	-9	15,005	-0.06%
2021/03/23	2	28.35	35	27.62	27.95	-33	14,736	-0.22%
2021/03/22	2	28.15	11	28.13	27.40	-9	14,446	-0.06%
2021/03/19	18	27.47	4	27.69	27.45	14	14,303	0.10%
2021/03/18	21	27.40	9	27.36	27.50	12	14,235	0.08%
2021/03/17	175	27.00	192	27.16	27.05	-17	14,060	-0.12%	大買/大賣/
2021/03/16	209	27.06	81	27.65	27.55	128	13,801	0.93%	大買/鉅額交易
2021/03/15	18	26.80	142	27.45	27.70	-124	12,662	-0.98%	大賣/鉅額交易
2021/03/12	75	24.56	1,153	24.92	25.20	-1,078	11,851	-9.10%	大賣/鉅額交易
2021/03/11	1,141	24.32	69	22.93	24.35	1,072	10,732	9.99%	大買/鉅額交易
2021/03/10	33	21.60	97	22.01	22.15	-64	9,881	-0.65%
2021/03/09	0	0.00	15	20.07	20.15	-15	9,815	-0.15%
2021/03/08	0	0.00	27	20.26	20.10	-27	9,993	-0.27%
2021/03/05	0	0.00	10	20.00	20.00	-10	10,311	-0.10%
2021/03/04	5	20.35	206	20.64	20.10	-201	10,780	-1.86%	大賣/鉅額交易
2021/03/03	12	20.64	5	20.94	20.70	7	11,550	0.06%
2021/03/02	11	21.25	4	21.00	21.00	7	11,900	0.06%
2021/02/26	83	20.18	34	20.84	21.20	49	11,992	0.41%
2021/02/25	7	20.59	35	21.04	20.60	-28	12,073	-0.23%
2021/02/24	32	21.50	34	21.78	21.50	-2	12,381	-0.02%
2021/02/23	69	22.70	15	22.44	22.20	54	12,424	0.43%
2021/02/22	42	22.14	39	22.17	22.40	3	12,486	0.02%
2021/02/19	101	20.10	32	20.34	20.40	69	13,313	0.52%	大買/
2021/02/18	130	19.91	0	0.00	20.00	130	13,953	0.93%	大買/鉅額交易
2021/02/17	0	0.00	2	20.08	19.75	-2	14,011	-0.01%
2021/02/05	15	19.27	0	0.00	18.90	15	13,864	0.11%
2021/02/04	26	18.71	27	18.99	19.35	-1	13,918	-0.01%
2021/02/03	7	18.55	10	18.41	18.25	-3	13,710	-0.02%
2021/02/02	0	0.00	1	18.00	17.65	-1	13,646	-0.01%
2021/02/01	0	0.00	9	16.78	17.50	-9	13,662	-0.07%
2021/01/29	13	17.23	0	0.00	17.05	13	13,825	0.09%
2021/01/28	0	0.00	3	17.85	17.65	-3	13,925	-0.02%
2021/01/27	1	17.60	1	17.60	17.75	0	14,091	0.00%
2021/01/26	5	17.51	0	0.00	17.60	5	14,321	0.03%
2021/01/25	0	0.00	1	17.55	18.15	-1	14,324	-0.01%
2021/01/22	14	17.79	2.1	17.58	17.70	11.9	14,326	0.08%
2021/01/21	6	17.32	0	0.00	17.25	6	14,341	0.04%
2021/01/20	2	17.25	0	0.00	17.20	2	14,370	0.01%
2021/01/19	0	0.00	1	18.95	18.20	-1	14,335	-0.01%
2021/01/18	2	17.45	0	0.00	17.70	2	14,304	0.01%
2021/01/15	7	18.01	32	18.16	18.35	-25	14,286	-0.17%
2021/01/14	1	18.90	0	0.00	18.80	1	14,191	0.01%
2021/01/13	1	19.25	8	19.09	18.90	-7	14,323	-0.05%
2021/01/12	4	19.04	7	19.08	18.95	-3	14,686	-0.02%
2021/01/11	20	20.00	0	0.00	19.95	20	14,627	0.14%
2021/01/08	10	20.98	20	21.12	19.75	-10	14,775	-0.07%
2021/01/07	0	0.00	10	19.80	19.75	-10	14,399	-0.07%
2021/01/06	6	19.68	3	19.58	19.45	3	14,759	0.02%
2021/01/05	3	20.05	5	19.82	19.65	-2	14,601	-0.01%
2021/01/04	11	20.22	12	20.07	20.10	-1	14,571	-0.01%
2020/12/31	3	19.38	4	19.09	19.40	-1	14,458	-0.01%
2020/12/30	3	19.33	2	19.25	19.25	1	14,625	0.01%
2020/12/29	5	19.30	2	19.10	19.10	3	14,869	0.02%
2020/12/28	2	20.00	9	19.73	19.60	-7	14,801	-0.05%
2020/12/25	3	19.85	2	19.90	19.90	1	14,744	0.01%
2020/12/24	0	0.00	1	19.55	19.40	-1	14,647	-0.01%
2020/12/23	15	19.36	2	19.35	19.15	13	14,612	0.09%
2020/12/22	4	19.79	9	19.41	19.30	-5	14,605	-0.03%
2020/12/21	9	20.27	8	20.08	20.00	1	14,484	0.01%
2020/12/18	47	20.24	56	20.27	20.35	-9	14,395	-0.06%
2020/12/17	12	19.50	14.4	19.39	19.45	-2.4	14,072	-0.02%
2020/12/16	1	19.00	0	0.00	18.90	1	14,550	0.01%
2020/12/15	12	19.37	3	18.80	18.85	9	14,743	0.06%
2020/12/14	2	19.40	10	19.62	19.65	-8	14,729	-0.05%
2020/12/11	2	18.20	30	18.20	18.30	-28	14,747	-0.19%
2020/12/10	5	18.83	0	0.00	18.70	5	14,779	0.03%
2020/12/09	33	19.93	15	19.75	19.20	18	14,863	0.12%
2020/12/08	3	19.70	0	0.00	19.65	3	14,653	0.02%
2020/12/07	2	19.10	51	19.68	19.55	-49	14,558	-0.34%
2020/12/04	11	20.29	14	20.15	19.90	-3	14,340	-0.02%
2020/12/03	27	21.44	11	21.33	20.75	16	14,097	0.11%
2020/12/02	10	19.86	10	20.02	20.10	0	13,914	0.00%
2020/12/01	18	20.08	29	19.98	20.00	-11	13,852	-0.08%
2020/11/30	28	19.61	20	19.90	19.75	8	13,518	0.06%
2020/11/27	52	18.99	48	18.67	18.90	4	13,076	0.03%
2020/11/26	1	18.50	55	17.76	18.55	-54	12,389	-0.44%
2020/11/25	50	17.06	5	17.17	16.90	45	12,112	0.37%
2020/11/24	14	17.05	404	16.87	17.00	-390	11,888	-3.28%	大賣/鉅額交易
2020/11/23	210	17.23	27	17.46	17.25	183	11,640	1.57%	大買/鉅額交易
2020/11/20	12	16.52	0	0.00	16.20	12	11,157	0.11%
2020/11/19	222	16.80	83	16.76	16.75	139	10,942	1.27%	大買/鉅額交易
2020/11/18	82	16.43	47	16.41	16.70	35	10,397	0.34%
2020/11/17	20	15.52	48	15.44	15.65	-28	9,132	-0.31%
2020/11/16	22	14.12	17	14.10	14.30	5	8,379	0.06%
2020/11/13	6	13.78	2	13.60	13.75	4	8,241	0.05%
2020/11/12	30	13.77	16	13.72	13.55	14	8,185	0.17%
2020/11/11	0	0.00	2	13.20	13.05	-2	8,008	-0.02%
2020/11/10	3	13.50	0	0.00	13.30	3	7,976	0.04%
2020/11/09	10	13.50	3	13.30	13.25	7	7,930	0.09%
2020/11/06	10	13.51	14	13.60	13.15	-4	7,886	-0.05%
2020/11/05	29	14.45	8	14.10	13.95	21	7,722	0.27%
2020/11/04	66	13.90	10	14.10	14.20	56	7,633	0.73%
2020/11/03	23	13.88	31	13.76	13.75	-8	7,450	-0.11%
2020/10/29	10	12.95	11	13.29	13.35	-1	7,138	-0.01%
2020/10/28	10	13.68	5	13.95	13.50	5	7,084	0.07%
2020/10/27	5	13.59	0	0.00	13.70	5	7,000	0.07%
2020/10/26	21	13.85	5	13.90	13.80	16	6,958	0.23%
2020/10/23	2	13.60	1	13.85	13.85	1	6,899	0.01%
2020/10/22	2	13.60	12	13.54	13.60	-10	6,840	-0.15%
2020/10/21	13	13.94	8	14.00	13.85	5	6,769	0.07%
2020/10/20	14	13.94	9	13.94	13.70	5	6,592	0.08%
2020/10/19	3	13.47	1	13.20	13.30	2	6,156	0.03%
2020/10/16	15	13.67	12	13.28	13.25	3	6,093	0.05%
2020/10/15	26	13.57	77	13.54	14.05	-51	5,942	-0.86%
2020/10/14	124	12.82	157	12.93	12.85	-33	5,396	-0.61%	大買/大賣/
2020/10/12	20	12.13	0	0.00	11.95	20	4,926	0.41%
2020/10/08	0	0.00	5	12.25	12.40	-5	4,891	-0.10%
2020/10/07	0	0.00	1	12.30	12.10	-1	4,769	-0.02%
2020/10/06	53	12.37	55	12.49	12.50	-2	4,555	-0.04%
2020/10/05	6	11.20	12	11.25	11.40	-6	4,285	-0.14%
2020/09/30	12	11.10	12	11.15	11.10	0	4,373	0.00%
2020/09/29	6	11.05	0	0.00	11.05	6	4,406	0.14%
2020/09/28	3	11.05	11	11.16	11.25	-8	4,388	-0.18%
2020/09/25	20	11.31	17	11.33	10.85	3	4,367	0.07%
2020/09/24	10	11.72	9	11.61	11.30	1	4,288	0.02%
2020/09/23	35	11.86	30	11.94	11.80	5	4,209	0.12%
2020/09/22	5	11.75	5	11.80	11.75	0	4,121	0.00%
2020/09/21	122	12.87	29	12.81	12.15	93	3,978	2.34%	大買/
2020/09/18	17	12.04	72	12.67	12.90	-55	3,344	-1.64%
2020/09/17	7	11.82	0	0.00	11.75	7	3,054	0.23%
2020/09/16	0	0.00	8	11.49	11.95	-8	2,916	-0.27%
2020/09/15	18	10.96	0	0.00	10.90	18	2,691	0.67%
2020/09/14	27	12.03	120	12.48	11.60	-93	2,568	-3.62%	大賣/
2020/09/11	20	11.55	0	0.00	11.45	20	2,318	0.86%
2020/09/10	10	11.70	9	11.85	11.60	1	2,285	0.04%
2020/09/09	22	11.85	22	11.70	12.00	0	2,231	0.00%
2020/09/08	20	11.60	20	11.70	11.70	0	2,188	0.00%
2020/09/07	56	12.25	23	12.39	12.05	33	2,093	1.58%
2020/09/04	7	11.06	63	11.01	11.35	-56	1,836	-3.05%
2020/09/02	15	10.37	5	10.42	10.35	10	1,625	0.62%
2020/09/01	5	10.10	56	10.28	10.50	-51	1,566	-3.26%
2020/08/31	36	9.93	24	10.00	9.99	12	1,440	0.83%
2020/08/20	12	8.75	1	8.57	8.34	11	1,223	0.90%
2020/08/19	0	0.00	1	9.19	9.12	-1	1,194	-0.08%
2020/08/18	1	9.13	0	0.00	9.11	1	1,158	0.09%
2020/08/11	0	0.00	5	9.20	8.85	-5	1,114	-0.45%
2020/08/10	5	9.09	0	0.00	9.14	5	1,065	0.47%
2020/07/23	0	0.00	10	9.10	8.95	-10	973	-1.03%
2020/07/14	2	9.42	1	9.33	9.33	1	751	0.13%
2020/07/09	10	9.15	0	0.00	9.22	10	634	1.58%
2020/07/01	0	0.00	5	7.44	7.34	-5	465	-1.07%
2020/06/19	5	7.35	0	0.00	7.30	5	462	1.08%
2020/06/05	0	0.00	1	7.36	7.55	-1	502	-0.20%
2020/05/12	0	0.00	2	7.49	7.54	-2	513	-0.39%
2020/05/05	0	0.00	3	7.92	7.58	-3	509	-0.59%
2020/04/17	0	0.00	0.1	7.00	6.84	-0.1	501	-0.03%
2020/04/06	0	5.92	0	0.00	5.84	0	536	0.00%
2020/03/31	0	0.00	0.1	5.97	5.79	-0.1	656	-0.01%
2020/03/19	2	5.03	0	0.00	4.97	2	887	0.23%
2020/03/13	0	0.00	1	5.85	5.98	-1	866	-0.12%
2020/01/10	0	0.00	1	8.67	8.64	-1	767	-0.13%
2020/01/08	0	0.00	1	8.68	8.68	-1	759	-0.13%
2020/01/07	0	0.00	1	8.80	8.80	-1	758	-0.13%
2019/12/30	0	0.00	7	9.07	9.05	-7	720	-0.97%
2019/12/25	7	9.48	0	0.00	9.27	7	575	1.22%
2019/11/11	0.1	8.00	0	0.00	8.00	0.1	338	0.02%
2019/10/23	1	8.48	0	0.00	8.30	1	321	0.31%
2019/09/10	0	0.00	0.3	8.16	8.15	-0.3	283	-0.10%
2019/08/26	0	0.00	0	8.35	8.35	0	248	0.00%
2019/08/20	0	0.00	0	8.25	8.25	0	237	0.00%
2019/06/19	0	0.00	3	8.12	8.16	-3	338	-0.89%
2019/06/05	0	0.00	1	8.26	8.22	-1	435	-0.23%
2019/05/30	0	0.00	0	8.30	8.25	0	458	0.00%
2019/05/15	20	8.50	0	0.00	8.45	20	529	3.77%
2019/04/17	3	9.43	0	0.00	9.43	3	509	0.59%
2019/04/12	1	9.15	0	0.00	9.15	1	444	0.22%
2019/03/20	0	0.00	18	9.41	9.39	-18	478	-3.76%
2019/03/14	4	9.41	0	0.00	9.41	4	434	0.92%
2019/03/08	2	9.30	0	0.00	9.30	2	666	0.30%
2019/03/06	0	0.00	1	9.35	9.35	-1	694	-0.14%
2019/01/24	0	0.00	1	9.25	9.10	-1	718	-0.14%
2019/01/21	0	0.00	2	9.16	9.14	-2	734	-0.27%
2018/12/26	1	9.25	1	9.10	9.27	0	802	0.00%
2018/12/18	1	9.52	0	0.00	9.37	1	829	0.12%
2018/12/06	1	9.90	10	9.65	9.68	-9	874	-1.03%
2018/12/05	0	0.00	10	10.25	10.30	-10	869	-1.15%
2018/12/04	7	10.69	14	10.60	10.55	-7	874	-0.80%
2018/12/03	23	10.60	7	10.36	10.50	16	811	1.97%
2018/11/30	0	0.00	9	9.79	9.86	-9	670	-1.34%
2018/11/13	0	0.00	1	8.89	8.88	-1	934	-0.11%
2018/11/01	0	0.00	10	8.79	9.12	-10	1,100	-0.91%
2018/10/31	10	8.42	0	0.00	8.40	10	1,115	0.90%
2018/10/26	4	8.26	0	0.00	8.25	4	1,163	0.34%
2018/10/03	0	0.00	1	11.00	10.80	-1	2,107	-0.05%
2018/10/02	0	0.00	9	10.92	10.85	-9	2,162	-0.42%
2018/09/27	2	10.80	0	0.00	10.70	2	2,870	0.07%
2018/09/26	0	0.00	5	10.90	10.85	-5	3,595	-0.14%
2018/09/25	14	10.90	10	10.85	10.85	4	4,460	0.09%
2018/09/18	0	0.00	10	10.95	11.15	-10	5,789	-0.17%
2018/09/12	8	10.70	1	10.70	10.65	7	6,828	0.10%
2018/09/10	4	10.85	0	0.00	10.75	4	6,955	0.06%
2018/09/07	2	11.40	0	0.00	11.25	2	6,958	0.03%
2018/09/06	0	0.00	1	11.90	11.85	-1	7,023	-0.01%
2018/09/04	4	12.25	0	0.00	12.25	4	7,066	0.06%
2018/09/03	0	0.00	2	12.30	12.15	-2	7,120	-0.03%
2018/08/31	0	0.00	6	12.53	12.50	-6	7,154	-0.08%
2018/08/30	20	12.49	0	0.00	12.50	20	7,214	0.28%
2018/08/29	13	12.61	2	12.70	12.50	11	7,424	0.15%
2018/08/27	11	11.64	6	11.91	11.80	5	7,521	0.07%
2018/08/14	5	11.50	15	11.20	11.40	-10	8,214	-0.12%
2018/08/13	0	0.00	15	11.10	11.10	-15	8,189	-0.18%
2018/08/10	10	12.10	1	11.95	11.85	9	8,134	0.11%
2018/08/06	0	0.00	5	12.60	12.45	-5	8,063	-0.06%
2018/08/03	5	12.50	0	0.00	12.50	5	8,051	0.06%
2018/08/02	11	12.85	1	12.70	12.45	10	8,037	0.12%
2018/07/30	5	12.70	1	12.75	12.65	4	7,986	0.05%
2018/07/27	13	13.15	20	13.25	13.20	-7	7,931	-0.09%
2018/07/26	12	12.98	0	0.00	12.85	12	7,796	0.15%
2018/07/25	1	12.90	0	0.00	12.90	1	7,778	0.01%
2018/07/24	5	12.85	5	13.10	13.30	0	7,702	0.00%
2018/07/23	1	12.60	0	0.00	12.40	1	7,627	0.01%
2018/07/20	0	0.00	2	12.40	12.50	-2	7,605	-0.03%
2018/07/19	11	12.98	0	0.00	12.80	11	7,569	0.15%
2018/07/18	11	12.85	0	0.00	12.85	11	7,534	0.15%
2018/07/17	1	13.75	12	13.75	13.45	-11	7,463	-0.15%
2018/07/16	3	14.28	10	14.23	14.00	-7	7,397	-0.09%
2018/07/13	1	14.15	14	14.88	14.55	-13	7,341	-0.18%
2018/07/12	103	14.20	2	14.05	14.25	101	7,152	1.41%	大買/鉅額交易
2018/07/11	10	13.90	10	14.18	13.80	0	7,075	0.00%
2018/07/10	9	14.01	10	13.95	14.00	-1	6,986	-0.01%
2018/07/09	39	14.84	34	15.24	14.35	5	6,920	0.07%
2018/07/06	24	13.92	29	13.94	14.50	-5	6,700	-0.07%
2018/07/05	94	15.15	164	15.21	14.25	-70	6,448	-1.09%	大賣/
2018/07/04	126	15.76	384.1	15.56	15.80	-258.1	6,188	-4.17%	大買/大賣/鉅額交易
2018/07/03	454	15.35	92	15.42	15.60	362	5,462	6.63%	大買/鉅額交易
2018/07/02	4	13.53	1	13.55	14.20	3	4,598	0.07%
2018/06/29	6	14.15	6	13.88	13.85	0	4,495	0.00%
2018/06/28	26	14.89	103	15.43	14.10	-77	4,267	-1.80%	大賣/
2018/06/27	104	14.94	47	14.90	14.90	57	3,766	1.51%	大買/
2018/06/26	210	13.56	247	13.77	14.70	-37	3,250	-1.14%	大買/大賣/
2018/06/25	134	12.99	114	13.36	13.50	20	2,728	0.73%	大買/大賣/
2018/06/22	84	12.79	67	12.49	12.30	17	2,403	0.71%
2018/06/21	0	0.00	11	12.25	12.20	-11	2,202	-0.50%
2018/06/20	0	0.00	31	11.80	11.95	-31	2,185	-1.42%
2018/06/19	36	12.42	7	12.29	12.15	29	2,146	1.35%
2018/06/15	0	0.00	10	12.05	12.10	-10	2,053	-0.49%
2018/06/14	20	12.48	0	0.00	12.00	20	2,037	0.98%
2018/06/11	11	12.41	10	12.50	12.40	1	1,928	0.05%
2018/06/07	0	0.00	10	12.75	12.75	-10	1,821	-0.55%
2018/06/06	43	13.13	41	13.19	13.30	2	1,737	0.12%
2018/06/05	5	13.15	6	12.87	12.70	-1	1,502	-0.07%
2018/06/04	0	0.00	1	12.65	12.80	-1	1,380	-0.07%
2018/06/01	37	13.39	15	13.38	13.40	22	1,285	1.71%
2018/05/31	6	11.90	23	11.95	12.55	-17	949	-1.79%
2018/05/30	21	11.29	0	0.00	11.45	21	692	3.03%
2018/05/28	0	0.00	1	10.25	10.25	-1	501	-0.20%
2018/05/21	0	0.00	0	9.90	9.96	0	464	0.00%
2018/05/10	1	9.97	0	0.00	9.95	1	532	0.19%
2018/03/06	0	10.60	0	0.00	10.65	0	1,717	0.00%
2018/02/05	1	11.10	0	0.00	11.15	1	1,891	0.05%
2018/01/30	0	0.00	6	11.53	11.55	-6	2,037	-0.29%
2018/01/26	1	12.25	0	0.00	12.05	1	2,017	0.05%
2018/01/25	1	12.00	0	0.00	12.00	1	2,013	0.05%
2018/01/24	1	11.95	0	0.00	12.00	1	2,011	0.05%
2018/01/23	0	0.00	20	12.17	12.30	-20	1,986	-1.01%
2018/01/22	6	11.81	6	12.08	12.00	0	1,925	0.00%
2018/01/19	0	0.00	20	11.80	11.60	-20	1,909	-1.05%
2018/01/18	0	0.00	2	11.65	11.65	-2	1,907	-0.10%
2018/01/15	0	0.00	3	11.80	11.75	-3	2,011	-0.15%
2018/01/11	2	11.48	0	0.00	11.15	2	1,969	0.10%
2018/01/09	0	0.00	0.1	11.15	11.20	-0.1	1,955	-0.01%
2018/01/08	0	0.00	5	11.50	11.35	-5	1,966	-0.25%