一詮 (2486)-元大-新竹券商分點個股進出

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
71.8
漲跌
▼1.8
漲幅
-2.45%
成交量
18,230張
產業
上市光電類股
460人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹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
2024/04/15	10	71.93	8	72.63	71.80	2	30,271	0.01%
2024/04/12	13	73.72	19	72.37	73.60	-6	30,325	-0.02%
2024/04/11	16.1	70.85	9	70.91	71.40	7.1	30,219	0.02%
2024/04/10	45	71.58	55	72.48	70.60	-10	30,546	-0.03%
2024/04/09	69.1	75.44	59.1	74.74	74.00	10	30,654	0.03%
2024/04/08	68.1	72.94	57.5	72.38	75.00	10.6	30,807	0.03%
2024/04/03	164.9	74.04	208	73.53	70.90	-43.1	30,316	-0.14%	大買/大賣/
2024/04/02	61	69.78	112.2	70.61	72.60	-51.2	28,227	-0.18%	大賣/
2024/04/01	156	65.63	12	64.72	66.00	144	27,024	0.53%	大買/鉅額交易
2024/03/29	8	60.20	8	60.96	60.00	0	26,376	0.00%
2024/03/28	4	59.10	4	59.08	58.60	0	26,121	0.00%
2024/03/27	11	60.75	14	60.13	59.00	-3	25,960	-0.01%
2024/03/26	31.1	62.74	99	62.52	60.10	-67.9	25,720	-0.26%
2024/03/25	217.1	63.91	152	63.81	64.20	65.1	25,064	0.26%	大買/大賣/
2024/03/22	144	60.23	225	59.61	59.30	-81	24,351	-0.33%	大買/大賣/
2024/03/21	243	58.64	139.3	58.57	59.40	103.7	23,600	0.44%	大買/大賣/鉅額交易
2024/03/20	13.3	55.12	79.1	54.31	55.60	-65.8	22,593	-0.29%
2024/03/19	185	56.22	186	54.91	54.70	-1	22,288	0.00%	大買/大賣/
2024/03/18	210	57.87	272.2	56.70	54.50	-62.2	21,639	-0.29%	大買/大賣/
2024/03/15	84	55.66	172	54.73	54.40	-88	20,156	-0.44%	大賣/
2024/03/14	123	54.83	125	54.78	54.80	-2	19,623	-0.01%	大買/大賣/
2024/03/13	323	54.77	215	53.35	53.90	108	19,181	0.56%	大買/大賣/鉅額交易
2024/03/12	148	53.55	55	53.14	53.30	93	18,669	0.50%	大買/
2024/03/11	62	52.05	70	51.21	51.40	-8	18,225	-0.04%
2024/03/08	9.2	49.31	61	50.15	49.50	-51.8	18,052	-0.29%
2024/03/07	73.1	53.54	141	52.59	50.10	-67.9	17,829	-0.38%	大賣/
2024/03/06	445	52.40	464.4	53.42	54.10	-19.4	17,048	-0.11%	大買/大賣/
2024/03/05	27	49.62	50	49.69	49.70	-23	16,280	-0.14%
2024/03/04	36	51.14	67	51.16	50.90	-31	16,170	-0.19%
2024/03/01	150	51.27	101	50.94	51.10	49	16,019	0.31%	大買/大賣/
2024/02/29	4	49.08	2	49.65	49.30	2	15,756	0.01%
2024/02/27	11	48.93	49	49.89	48.85	-38	15,780	-0.24%
2024/02/26	75	50.52	50	50.14	50.50	25	15,679	0.16%
2024/02/23	29	48.94	6	49.73	48.30	23	15,553	0.15%
2024/02/22	28	49.62	8	49.89	49.70	20	15,487	0.13%
2024/02/21	22	50.17	7	50.37	50.30	15	15,443	0.10%
2024/02/20	15	49.93	14	50.45	49.70	1	15,406	0.01%
2024/02/19	8	50.41	29	50.42	50.50	-21	15,409	-0.14%
2024/02/16	60	51.69	61.2	51.24	51.20	-1.2	15,423	-0.01%
2024/02/15	2	49.40	16	49.84	49.95	-14	15,119	-0.09%
2024/02/05	7	48.11	21	48.36	48.75	-14	15,124	-0.09%
2024/02/02	9	48.89	2	48.98	48.35	7	15,193	0.05%
2024/02/01	28.2	50.07	59.5	51.12	49.30	-31.3	15,288	-0.20%
2024/01/31	1	49.30	7	49.42	49.70	-6	15,344	-0.04%
2024/01/30	38	49.52	4	49.86	49.25	34	15,430	0.22%
2024/01/29	6	48.43	1	48.65	49.00	5	15,637	0.03%
2024/01/26	20	49.49	14	48.04	48.25	6	15,818	0.04%
2024/01/25	30.1	49.33	11	49.83	49.00	19.1	15,719	0.12%
2024/01/24	14.3	50.63	27	50.64	50.20	-12.7	15,604	-0.08%
2024/01/23	47.4	49.87	12	50.75	49.00	35.4	15,405	0.23%
2024/01/22	31	50.12	31	50.28	49.90	0	15,225	0.00%
2024/01/19	66.1	50.71	56	50.45	49.90	10.1	15,122	0.07%
2024/01/18	62	51.57	76	50.93	51.60	-14	14,838	-0.09%
2024/01/17	77	51.53	52	51.62	51.00	25	14,582	0.17%
2024/01/16	58	52.35	70	52.57	50.40	-12	13,819	-0.09%
2024/01/15	157	54.81	84.1	54.53	55.90	72.9	12,722	0.57%	大買/
2024/01/12	87.6	52.64	207	52.33	50.90	-119.4	11,799	-1.01%	大賣/鉅額交易
2024/01/11	118	48.39	107	48.94	49.55	11	10,519	0.10%	大買/大賣/
2024/01/10	11	45.35	8	45.17	45.05	3	10,269	0.03%
2024/01/09	25	45.53	8	46.13	45.10	17	10,376	0.16%
2024/01/08	28	47.13	7	48.69	46.00	21	10,483	0.20%
2024/01/05	33	48.15	5	48.84	47.30	28	10,358	0.27%
2024/01/04	74	50.19	29	51.32	49.35	45	10,540	0.43%
2024/01/03	48	50.95	66.1	50.80	52.00	-18.1	10,140	-0.18%
2024/01/02	73.5	50.02	71	49.30	51.00	2.5	10,103	0.02%
2023/12/29	3	46.33	21.5	46.19	46.80	-18.5	9,701	-0.19%
2023/12/27	2	43.70	0	0.00	43.60	2	9,444	0.02%
2023/12/26	5	43.96	1	43.80	43.95	4	9,695	0.04%
2023/12/20	0	0.00	1	42.75	42.80	-1	9,886	-0.01%
2023/12/19	5	41.90	2	42.08	42.25	3	9,970	0.03%
2023/12/18	11	43.25	0	0.00	42.85	11	10,013	0.11%
2023/12/15	11	44.22	0	0.00	43.65	11	10,135	0.11%
2023/12/14	2	44.98	1	45.35	44.30	1	10,274	0.01%
2023/12/13	2	43.38	7.8	43.17	43.90	-5.8	10,386	-0.06%
2023/12/12	9	44.57	0.1	44.60	44.25	8.9	11,391	0.08%
2023/12/08	1	45.70	14	45.90	45.70	-13	13,016	-0.10%
2023/12/07	1	45.50	7	45.98	45.30	-6	13,000	-0.05%
2023/12/06	7	45.41	9	45.16	45.00	-2	13,099	-0.02%
2023/12/05	2	44.98	2	45.20	44.90	0	13,523	0.00%
2023/12/04	15	45.51	10	45.64	45.30	5	14,128	0.04%
2023/12/01	7	45.64	5	45.75	45.75	2	14,170	0.01%
2023/11/30	8	46.52	14	46.39	46.30	-6	14,405	-0.04%
2023/11/29	6	46.31	5	46.15	46.15	1	14,412	0.01%
2023/11/28	10	45.85	7	45.84	45.75	3	14,428	0.02%
2023/11/27	18.5	46.68	18	46.44	45.75	0.5	14,494	0.00%
2023/11/24	20	45.85	20	46.73	45.95	0	14,466	0.00%
2023/11/22	26	45.45	5	45.45	45.50	21	14,543	0.14%
2023/11/21	26	46.12	15	46.13	45.90	11	14,673	0.07%
2023/11/20	13	46.49	35	46.73	46.25	-22	14,830	-0.15%
2023/11/17	19	46.31	13	46.33	46.30	6	15,162	0.04%
2023/11/16	31	45.75	19	46.21	46.30	12	15,143	0.08%
2023/11/15	27	46.36	23	47.44	46.05	4	15,082	0.03%
2023/11/14	3	46.42	6	46.66	46.45	-3	14,998	-0.02%
2023/11/13	20	46.24	6	46.11	45.75	14	14,990	0.09%
2023/11/10	15	46.51	34	46.38	46.50	-19	14,982	-0.13%
2023/11/09	32	48.74	69.1	48.26	47.30	-37.1	14,896	-0.25%
2023/11/08	94	49.42	24	48.86	49.05	70	14,720	0.48%
2023/11/07	26	46.90	26	47.30	46.80	0	14,390	0.00%
2023/11/06	74	50.07	70	50.56	48.35	4	14,241	0.03%
2023/11/03	75	49.19	77	49.64	49.55	-2	13,912	-0.01%
2023/11/02	29	48.66	31	48.39	49.05	-2	13,683	-0.01%
2023/11/01	28	47.19	35	47.54	47.10	-7	13,598	-0.05%
2023/10/31	55	48.33	58.5	48.81	46.35	-3.5	13,518	-0.03%
2023/10/30	51	47.85	70	47.78	48.35	-19	13,438	-0.14%
2023/10/27	33	46.33	15	47.37	46.25	18	13,382	0.13%
2023/10/26	39	49.55	38	49.15	48.00	1	13,420	0.01%
2023/10/25	89	49.59	86	49.82	49.40	3	13,325	0.02%
2023/10/24	10	46.68	12	46.70	47.60	-2	13,130	-0.02%
2023/10/23	12	46.28	9	46.04	46.45	3	13,146	0.02%
2023/10/20	25	45.14	30	44.91	45.00	-5	13,135	-0.04%
2023/10/19	24.4	46.39	20	47.26	46.15	4.4	13,074	0.03%
2023/10/18	35	47.95	34	48.79	47.45	1	13,062	0.01%
2023/10/17	13	50.90	11	51.44	50.60	2	12,875	0.02%
2023/10/16	24	50.58	41	50.49	50.90	-17	12,756	-0.13%
2023/10/13	37	51.34	11	51.47	51.40	26	12,606	0.21%
2023/10/12	70	52.65	79	52.05	52.50	-9	12,552	-0.07%
2023/10/11	12	50.71	14.3	51.07	50.50	-2.3	12,174	-0.02%
2023/10/06	107	52.39	107.4	52.19	50.50	-0.4	12,164	0.00%	大買/大賣/
2023/10/05	161	51.55	156	52.22	51.40	5	12,084	0.04%	大買/大賣/
2023/10/04	20	49.13	18.6	48.57	49.40	1.4	11,750	0.01%
2023/10/03	50	49.22	55	48.71	48.40	-5	11,819	-0.04%
2023/10/02	13	48.31	16	48.01	48.35	-3	11,726	-0.03%
2023/09/28	3	46.15	2	46.27	46.15	1	11,593	0.01%
2023/09/27	2	45.67	3	46.00	46.00	-1	11,725	-0.01%
2023/09/26	3	45.98	5	46.28	45.70	-2	11,947	-0.02%
2023/09/25	2	45.28	2.4	45.36	45.45	-0.4	11,981	0.00%
2023/09/22	3	44.55	1	44.80	44.80	2	11,945	0.02%
2023/09/21	3.1	44.51	2.1	44.24	44.15	1	11,863	0.01%
2023/09/20	52.1	46.84	50.1	46.61	45.50	2	11,793	0.02%
2023/09/19	43.1	47.20	45.1	47.66	47.10	-2	11,697	-0.02%
2023/09/18	63.1	47.98	65.1	48.12	48.15	-2	11,557	-0.02%
2023/09/15	34.2	50.77	133.1	51.62	47.90	-98.9	11,441	-0.86%	大賣/
2023/09/14	249	50.75	353.5	50.65	53.20	-104.5	10,444	-1.00%	大買/大賣/鉅額交易
2023/09/13	198	48.11	5	48.13	48.45	193	9,008	2.14%	大買/鉅額交易
2023/09/12	1.1	43.88	1.1	44.51	44.05	0	8,883	0.00%
2023/09/11	3.1	45.05	2.1	44.82	44.35	1	8,963	0.01%
2023/09/08	29.1	47.73	23	48.97	47.00	6.1	8,913	0.07%
2023/09/07	13.5	48.55	14	48.44	48.85	-0.5	8,574	-0.01%
2023/09/06	6	46.15	5	46.30	46.05	1	8,133	0.01%
2023/09/05	10	45.16	12	44.93	46.10	-2	8,182	-0.02%
2023/09/01	1	41.30	0	0.00	41.25	1	8,319	0.01%
2023/08/31	1	41.00	1	41.35	41.30	0	8,506	0.00%
2023/08/30	2.1	42.09	5	41.96	41.95	-2.9	8,949	-0.03%
2023/08/29	4	42.79	2	42.90	42.50	2	9,090	0.02%
2023/08/28	3.2	43.66	2	43.18	43.15	1.2	9,282	0.01%
2023/08/25	10	46.03	3	45.28	44.20	7	9,257	0.08%
2023/08/24	12	48.70	10	49.13	48.75	2	9,098	0.02%
2023/08/23	32	49.27	35	48.52	48.40	-3	8,930	-0.03%
2023/08/22	1	46.00	3	46.88	46.60	-2	8,575	-0.02%
2023/08/21	4	46.83	1	46.65	46.65	3	8,570	0.04%
2023/08/18	2	47.73	8	47.44	47.25	-6	8,572	-0.07%
2023/08/17	2	47.00	9	47.54	47.95	-7	8,534	-0.08%
2023/08/16	18	47.62	14	47.02	46.80	4	8,496	0.05%
2023/08/15	2	46.20	1	46.50	46.45	1	8,369	0.01%
2023/08/14	4	44.84	4	45.20	45.00	0	8,299	0.00%
2023/08/11	2	44.35	3	44.35	44.35	-1	8,253	-0.01%
2023/08/10	1.2	43.50	2	43.25	43.25	-0.8	8,202	-0.01%
2023/08/09	2	45.30	0	0.00	44.45	2	8,182	0.02%
2023/08/08	1	45.00	1	44.85	44.80	0	8,170	0.00%
2023/08/07	2	44.10	3	45.83	45.90	-1	8,135	-0.01%
2023/08/02	3	43.88	2	43.30	43.30	1	8,081	0.01%
2023/08/01	1.9	45.59	1	45.05	45.05	0.9	8,016	0.01%
2023/07/31	1	46.55	1	46.35	46.30	0	7,996	0.00%
2023/07/28	0.4	43.80	1	44.90	44.90	-0.6	7,866	-0.01%
2023/07/27	1	44.70	4	44.84	44.55	-3	7,851	-0.04%
2023/07/26	4	44.75	2	44.88	44.35	2	7,847	0.03%
2023/07/25	2	47.18	2	46.70	45.00	0	7,784	0.00%
2023/07/24	4	47.25	1	46.70	46.70	3	7,761	0.04%
2023/07/21	5	46.94	6	48.08	48.40	-1	7,749	-0.01%
2023/07/20	2	47.25	1	47.20	47.30	1	7,677	0.01%
2023/07/19	5	46.83	7	47.34	46.75	-2	7,650	-0.03%
2023/07/18	7	47.05	13	47.25	46.75	-6	7,647	-0.08%
2023/07/17	12	48.70	11	48.56	48.00	1	7,571	0.01%
2023/07/14	8	49.18	8	49.54	48.95	0	7,477	0.00%
2023/07/13	15	49.87	11	50.58	49.55	4	7,511	0.05%
2023/07/12	65	50.53	91	50.29	50.60	-26	7,493	-0.35%
2023/07/11	186	50.25	157.9	50.21	49.95	28.1	6,926	0.41%	大買/大賣/
2023/07/10	7	47.47	9	47.30	46.80	-2	6,432	-0.03%
2023/07/07	4	45.50	18	45.36	45.70	-14	6,192	-0.23%
2023/07/06	36	46.42	22	46.36	46.40	14	6,143	0.23%
2023/07/05	36	47.01	36	46.39	45.25	0	6,025	0.00%
2023/07/04	14	45.46	10	46.74	45.00	4	5,901	0.07%
2023/07/03	6	46.25	6	45.84	48.00	0	5,685	0.00%
2023/06/30	0	0.00	1	44.05	43.85	-1	5,504	-0.02%
2023/06/28	3	43.35	4	43.09	42.85	-1	5,512	-0.02%
2023/06/27	4	43.49	2	43.63	43.00	2	5,512	0.04%
2023/06/26	1	43.65	3	44.67	44.20	-2	5,536	-0.04%
2023/06/21	1	44.80	1	45.30	44.60	0	5,589	0.00%
2023/06/20	3	45.13	3	44.53	44.80	0	5,565	0.00%
2023/06/16	0	0.00	1	44.85	44.65	-1	5,603	-0.02%
2023/06/15	1	43.85	10	44.00	44.75	-9	5,546	-0.16%
2023/06/14	12	44.95	11	43.59	43.70	1	5,482	0.02%
2023/06/13	1	43.00	2	43.70	43.50	-1	5,506	-0.02%
2023/06/12	5	44.25	4	44.39	43.05	1	5,642	0.02%
2023/06/09	3	42.22	8	43.31	43.50	-5	5,563	-0.09%
2023/06/08	11	42.84	13	42.29	42.05	-2	5,471	-0.04%
2023/06/07	24	42.01	32	41.40	42.15	-8	5,451	-0.15%
2023/06/06	26	40.02	14	39.98	40.45	12	5,737	0.21%
2023/06/05	30	39.36	38	39.65	39.55	-8	5,784	-0.14%
2023/06/02	10	36.40	50	36.52	37.00	-40	5,625	-0.71%
2023/06/01	71	33.45	28.2	33.31	33.65	42.8	5,633	0.76%
2023/05/31	2	30.80	4	30.83	30.60	-2	5,317	-0.04%
2023/05/30	2	29.95	2	30.20	30.00	0	5,256	0.00%
2023/05/29	1	30.25	1	30.25	30.15	0	5,232	0.00%
2023/05/26	0	0.00	1	29.60	29.75	-1	5,183	-0.02%
2023/05/25	1	29.65	2	29.90	29.65	-1	5,154	-0.02%
2023/05/24	2	29.68	1	29.30	29.60	1	5,145	0.02%
2023/05/23	2	29.30	2	29.15	29.40	0	5,125	0.00%
2023/05/22	0	0.00	1	29.05	29.00	-1	5,138	-0.02%
2023/05/19	3	28.50	3	28.05	28.00	0	5,124	0.00%
2023/05/18	0	0.00	4	28.30	28.25	-4	5,147	-0.08%
2023/05/15	3	27.70	0	0.00	27.45	3	5,381	0.06%
2023/05/12	1	27.30	0	0.00	27.80	1	5,398	0.02%
2023/05/11	1	27.95	0	0.00	27.30	1	5,401	0.02%
2023/05/10	0	0.00	1	28.10	28.05	-1	5,400	-0.02%
2023/05/08	1	27.95	0	0.00	27.80	1	5,413	0.02%
2023/05/05	3	28.32	1	28.00	27.95	2	5,428	0.04%
2023/05/04	1	28.70	0	0.00	28.30	1	5,442	0.02%
2023/05/03	3	28.98	1	28.80	28.80	2	5,462	0.04%
2023/05/02	1	29.55	2	29.90	29.70	-1	5,472	-0.02%
2023/04/28	7	29.52	0	0.00	29.45	7	5,453	0.13%
2023/04/27	0	0.00	9	29.37	29.10	-9	5,410	-0.17%
2023/04/26	2	27.98	17	27.77	28.05	-15	5,355	-0.28%
2023/04/25	6	28.58	1	29.55	28.35	5	5,324	0.09%
2023/04/21	4	28.70	3	28.95	28.65	1	5,301	0.02%
2023/04/20	3	29.08	1	29.15	28.90	2	5,268	0.04%
2023/04/19	5	30.36	0	0.00	29.95	5	5,285	0.09%
2023/04/18	2	30.05	1	30.80	30.45	1	5,220	0.02%
2023/04/17	11	30.75	27.1	29.54	31.25	-16.1	5,069	-0.32%
2023/04/14	1	29.20	7	29.31	29.15	-6	4,862	-0.12%
2023/04/13	6	28.44	0	0.00	28.10	6	4,808	0.12%
2023/04/12	0	0.00	0	29.50	29.35	0	4,745	0.00%
2023/04/06	0	0.00	0	29.15	29.05	0	4,650	0.00%
2023/03/28	0	27.30	6	27.62	27.65	-6	4,640	-0.13%
2023/03/27	4	27.85	0	0.00	27.70	4	4,648	0.09%
2023/03/24	1	29.70	0	0.00	28.90	1	4,615	0.02%
2023/03/23	0	0.00	1	29.35	29.05	-1	4,729	-0.02%
2023/03/22	0	0.00	12	29.01	28.75	-12	4,862	-0.25%
2023/03/21	3	28.15	0	0.00	28.05	3	4,762	0.06%
2023/03/20	0	0.00	7	28.24	28.20	-7	4,747	-0.15%
2023/03/17	2	28.15	0	0.00	27.90	2	4,774	0.04%
2023/03/16	5	28.03	2	28.05	28.05	3	4,795	0.06%
2023/03/15	11	28.98	16	29.18	27.90	-5	4,880	-0.10%
2023/03/14	6	27.47	7	27.31	28.10	-1	4,904	-0.02%
2023/03/13	2	26.57	0	0.00	26.90	2	5,145	0.04%
2023/03/10	3	27.82	9	26.89	27.30	-6	5,340	-0.11%
2023/03/09	23	29.22	18.3	29.12	28.10	4.7	5,263	0.09%
2023/03/08	20.3	25.98	17	26.31	28.40	3.3	4,756	0.07%
2023/03/07	22	26.66	48	26.45	25.85	-26	4,656	-0.56%
2023/03/06	5	25.20	9	25.33	25.75	-4	4,875	-0.08%
2023/03/01	3	23.30	0	0.00	23.25	3	4,915	0.06%
2023/02/24	3	23.50	5	23.75	23.45	-2	4,928	-0.04%
2023/02/16	1	23.35	0	0.00	23.50	1	4,936	0.02%
2023/02/15	15	24.56	35	23.87	23.55	-20	4,930	-0.41%
2023/02/14	60	23.90	41	23.80	24.10	19	4,843	0.39%
2023/02/10	1	22.60	0	0.00	22.60	1	4,739	0.02%
2023/02/09	0	0.00	7	23.30	23.30	-7	4,721	-0.15%
2023/02/07	4	23.55	0	0.00	23.55	4	4,701	0.09%
2023/02/02	3	23.65	2	23.55	23.75	1	4,629	0.02%
2023/02/01	2	23.33	1	23.60	23.20	1	4,576	0.02%
2023/01/31	0	0.00	4	22.97	23.05	-4	4,529	-0.09%
2023/01/30	0	0.00	4	21.93	22.05	-4	4,495	-0.09%
2023/01/16	1	21.55	0	0.00	21.50	1	4,491	0.02%
2023/01/13	9	21.91	0	0.00	21.70	9	4,496	0.20%
2023/01/12	12	22.17	0	0.00	21.85	12	4,489	0.27%
2023/01/11	1	22.70	0	0.00	22.70	1	4,462	0.02%
2023/01/10	3	23.05	0	0.00	23.15	3	4,452	0.07%
2023/01/09	2	22.95	1	23.40	23.15	1	4,439	0.02%
2023/01/05	0	0.00	5	22.38	22.25	-5	4,403	-0.11%
2023/01/03	1	21.50	3	22.05	22.10	-2	4,385	-0.05%
2022/12/29	1	21.65	0	0.00	21.60	1	4,371	0.02%
2022/12/28	7	21.98	3	22.30	21.80	4	4,370	0.09%
2022/12/27	0	0.00	10	22.52	22.35	-10	4,356	-0.23%
2022/12/23	3	21.02	3	21.45	21.55	0	4,329	0.00%
2022/12/21	5	21.82	0	0.00	21.50	5	4,337	0.12%
2022/12/20	4	22.24	1	22.50	21.45	3	4,334	0.07%
2022/12/19	2	22.70	1	22.45	22.45	1	4,302	0.02%
2022/12/16	4	23.19	0	0.00	23.00	4	4,272	0.09%
2022/12/15	1	24.25	3	24.43	24.05	-2	4,229	-0.05%
2022/12/14	2	23.50	7	23.51	24.40	-5	4,023	-0.12%
2022/12/13	0	0.00	6	22.28	22.20	-6	3,794	-0.16%
2022/12/12	3	22.42	0	0.00	22.25	3	3,771	0.08%
2022/12/09	1	23.55	0	0.00	23.25	1	3,713	0.03%
2022/12/08	2	23.63	0	0.00	23.70	2	3,641	0.05%
2022/12/07	5	24.09	10	25.21	23.45	-5	3,550	-0.14%
2022/12/06	30	25.62	1	25.75	25.55	29	3,347	0.87%
2022/12/05	2	25.40	1	25.30	25.80	1	3,106	0.03%
2022/12/02	3	23.15	2.2	23.77	24.10	0.8	2,790	0.03%
2022/12/01	2	22.50	8	22.54	22.35	-6	2,547	-0.24%
2022/11/30	3	22.18	21.2	22.63	22.35	-18.2	2,519	-0.72%
2022/11/29	29.2	22.26	37	22.32	22.65	-7.9	2,491	-0.32%
2022/11/28	90	22.65	217	22.35	22.85	-127	2,309	-5.50%	大賣/鉅額交易
2022/11/25	168	20.93	1	20.80	21.05	167	1,729	9.66%	大買/鉅額交易
2022/11/24	2	19.15	10	19.19	19.15	-8	1,585	-0.50%
2022/11/22	2	18.43	0	0.00	18.15	2	1,474	0.14%
2022/11/18	1	19.95	2	19.95	19.90	-1	1,412	-0.07%
2022/11/16	2	19.15	2	19.10	19.00	0	1,360	0.00%
2022/11/15	0	0.00	1	19.15	19.00	-1	1,353	-0.07%
2022/11/14	0	0.00	2	18.50	18.80	-2	1,344	-0.15%
2022/11/11	1	18.20	2	18.45	18.20	-1	1,342	-0.07%
2022/11/10	8	18.78	0	0.00	18.35	8	1,327	0.60%
2022/11/07	0	0.00	1	18.20	18.05	-1	1,428	-0.07%
2022/11/02	1	17.55	0	0.00	17.70	1	1,432	0.07%
2022/10/17	0	16.30	0	0.00	17.25	0	1,475	0.00%
2022/10/14	7	17.24	8	17.11	17.00	-1	1,473	-0.07%
2022/10/13	1	16.91	0	0.00	16.25	1	1,465	0.07%
2022/09/29	1	18.50	0	0.00	18.20	1	1,473	0.07%
2022/09/28	2	18.75	0	0.00	18.10	2	1,471	0.14%
2022/09/26	11	18.88	19	19.13	18.85	-8	1,475	-0.54%
2022/09/23	2	20.38	0	0.00	20.35	2	1,501	0.13%
2022/09/21	4	21.00	0	0.00	20.75	4	1,496	0.27%
2022/09/20	4	21.15	0	0.00	21.15	4	1,490	0.27%
2022/09/12	0	0.00	7	22.35	22.50	-7	1,566	-0.45%
2022/09/08	1	21.80	0	0.00	21.70	1	1,564	0.06%
2022/09/07	22	21.31	20	21.00	21.00	2	1,518	0.13%
2022/08/26	0	0.00	1	25.85	25.60	-1	1,351	-0.07%
2022/08/23	1	25.45	0	0.00	25.40	1	1,359	0.07%
2022/08/16	1	27.15	1	27.20	26.80	0	1,479	0.00%
2022/08/15	4	27.10	2	27.10	27.10	2	1,460	0.14%
2022/08/12	4	25.50	0	0.00	25.95	4	1,390	0.29%
2022/08/09	1	25.05	14	24.53	25.05	-13	1,330	-0.98%
2022/07/28	1	27.00	0	0.00	26.85	1	1,391	0.07%
2022/07/13	0	0.00	12	25.80	25.55	-12	1,550	-0.77%
2022/07/12	7	24.87	0	0.00	24.50	7	1,546	0.45%
2022/07/11	2	26.10	0	0.00	26.30	2	1,542	0.13%
2022/07/08	3	26.15	0	0.00	26.10	3	1,546	0.19%
2022/07/07	0	0.00	3	24.85	26.00	-3	1,544	-0.19%
2022/07/06	3	25.58	0	0.00	25.25	3	1,551	0.19%
2022/07/05	4	26.58	4	25.90	26.75	0	1,585	0.00%
2022/07/04	1	26.20	5	26.24	26.35	-4	1,581	-0.25%
2022/07/01	3	25.20	18	26.68	25.30	-15	1,579	-0.95%
2022/06/30	6	28.31	2	28.00	28.00	4	1,543	0.26%
2022/06/29	3	29.90	0	0.00	29.90	3	1,552	0.19%
2022/06/24	0	0.00	2	30.58	30.10	-2	1,719	-0.12%
2022/06/23	2	29.20	2	29.98	29.60	0	1,822	0.00%
2022/06/22	12	30.40	11	29.80	29.80	1	1,948	0.05%
2022/06/21	1	31.90	2	31.48	31.55	-1	1,961	-0.05%
2022/06/20	4	31.01	0	0.00	29.50	4	1,962	0.20%
2022/06/17	5	31.66	2	32.03	31.85	3	1,952	0.15%
2022/06/16	6	33.35	0	0.00	32.90	6	1,942	0.31%
2022/06/13	0	0.00	5	35.40	35.40	-5	1,997	-0.25%
2022/06/02	1	37.75	0	0.00	37.50	1	2,181	0.05%
2022/05/25	2	38.30	1	38.35	38.00	1	2,221	0.05%
2022/05/24	5	38.95	2	38.63	37.70	3	2,219	0.14%
2022/05/17	0	0.00	1	36.15	36.85	-1	2,225	-0.04%
2022/05/16	0	0.00	1	35.80	35.70	-1	2,232	-0.04%
2022/05/13	0	0.00	4	34.13	34.45	-4	2,235	-0.18%
2022/05/12	2	33.53	0	0.00	33.30	2	2,243	0.09%
2022/05/11	4	34.70	0	0.00	34.65	4	2,250	0.18%
2022/05/05	0	0.00	3	37.63	38.15	-3	2,281	-0.13%
2022/05/03	1	36.85	0	0.00	37.25	1	2,303	0.04%
2022/04/29	0	0.00	2	38.13	37.55	-2	2,330	-0.09%
2022/04/27	4	37.23	3	37.15	37.15	1	2,331	0.04%
2022/04/26	2	39.65	4	39.38	39.50	-2	2,317	-0.09%
2022/04/25	4	39.88	2	39.78	39.45	2	2,413	0.08%
2022/04/22	1	41.75	0	0.00	41.65	1	2,406	0.04%
2022/04/21	1	42.15	2	43.33	43.30	-1	2,414	-0.04%
2022/04/20	4	42.50	0	0.00	42.10	4	2,427	0.16%
2022/04/19	0	0.00	1	42.30	42.05	-1	2,454	-0.04%
2022/04/15	2	41.93	0	0.00	41.80	2	2,492	0.08%
2022/04/14	1	42.85	0	0.00	43.10	1	2,561	0.04%
2022/04/13	0	0.00	2	41.75	42.90	-2	2,603	-0.08%
2022/04/12	1	41.75	0	0.00	41.65	1	2,692	0.04%
2022/04/11	0	0.00	2	44.20	42.15	-2	2,691	-0.07%
2022/04/07	8	45.29	6.9	45.20	44.20	1.2	2,673	0.04%
2022/04/06	2.9	46.06	2	45.98	46.25	0.9	2,677	0.03%
2022/04/01	19	45.85	18	46.33	46.20	1	2,681	0.04%
2022/03/31	2	47.20	3	46.95	47.00	-1	2,665	-0.04%
2022/03/30	9	48.56	10	48.46	48.00	-1	2,660	-0.04%
2022/03/29	20.4	49.53	25	49.18	48.70	-4.6	2,684	-0.17%
2022/03/28	6	48.61	11	49.29	49.65	-5	2,631	-0.19%
2022/03/25	11.2	48.96	18	49.08	49.00	-6.8	2,538	-0.27%
2022/03/24	3.5	46.26	0	0.00	46.30	3.5	2,407	0.14%
2022/03/23	5	45.51	0	0.00	46.00	5	2,424	0.21%
2022/03/22	6	44.15	0	0.00	45.00	6	2,454	0.24%
2022/03/17	0	0.00	3	40.75	42.00	-3	2,522	-0.12%
2022/03/16	3	39.63	1	39.35	39.10	2	2,546	0.08%
2022/03/15	0	0.00	3	40.45	39.10	-3	2,590	-0.12%
2022/03/14	0	0.00	3	41.65	41.25	-3	2,643	-0.11%
2022/03/11	3	41.28	3	41.58	40.80	0	2,692	0.00%
2022/03/10	2	42.45	0	0.00	42.10	2	2,731	0.07%
2022/03/09	2	41.85	20	41.02	41.75	-18	2,777	-0.65%
2022/03/08	1	41.60	0	0.00	41.25	1	2,815	0.04%
2022/03/07	0	0.00	0.2	44.50	44.40	-0.2	2,808	-0.01%
2022/03/04	0.2	47.00	0	0.00	46.15	0.2	2,884	0.01%
2022/03/03	30	46.72	0	0.00	46.70	30	3,026	0.99%
2022/03/02	20	45.90	0	0.00	46.55	20	3,203	0.62%
2022/03/01	0	0.00	1	46.20	46.40	-1	3,294	-0.03%
2022/02/23	0	0.00	1	46.80	47.65	-1	4,025	-0.02%
2022/02/22	2	46.58	1	48.05	46.05	1	4,607	0.02%
2022/02/21	1	47.90	0	0.00	47.90	1	4,868	0.02%
2022/02/15	0	0.00	1	47.80	46.85	-1	6,326	-0.02%
2022/02/14	1	46.40	0	0.00	46.50	1	6,516	0.02%
2022/02/10	0	0.00	1	47.50	47.75	-1	6,893	-0.01%
2022/02/09	1	46.85	1	47.05	47.15	0	7,135	0.00%
2022/02/08	5	45.30	0	0.00	47.00	5	7,423	0.07%
2022/01/21	0	0.00	1	45.05	44.55	-1	11,828	-0.01%
2022/01/18	3	47.93	3	47.92	46.85	0	13,387	0.00%
2022/01/14	0	0.00	1	44.65	44.65	-1	13,868	-0.01%
2022/01/12	4	46.03	4	45.31	46.65	0	14,345	0.00%
2022/01/11	2	46.08	2	45.95	46.00	0	14,429	0.00%
2022/01/10	4	47.45	0	0.00	47.35	4	14,508	0.03%
2022/01/07	15	47.46	7	47.35	47.55	8	14,632	0.05%
2022/01/06	2	48.53	3	48.80	48.95	-1	14,697	-0.01%
2022/01/05	6	49.11	4	48.76	48.70	2	14,821	0.01%
2022/01/03	0	0.00	3	50.97	50.70	-3	15,083	-0.02%
2021/12/30	1	51.30	0	0.00	51.50	1	15,391	0.01%
2021/12/29	2	52.50	5	51.96	52.20	-3	15,966	-0.02%
2021/12/28	1	51.00	2.2	50.92	50.90	-1.2	16,526	-0.01%
2021/12/27	2	51.45	0	0.00	51.50	2	17,043	0.01%
2021/12/24	2	52.50	0	0.00	52.10	2	17,408	0.01%
2021/12/23	1	53.20	1	52.90	52.40	0	17,893	0.00%
2021/12/22	2	52.70	2	52.15	52.10	0	18,630	0.00%
2021/12/17	1	51.00	0	0.00	50.90	1	21,168	0.00%
2021/12/16	2	52.05	6	52.12	52.70	-4	21,903	-0.02%
2021/12/15	2	50.70	0	0.00	50.70	2	22,217	0.01%
2021/12/14	6	50.27	5	50.90	50.10	1	22,782	0.00%
2021/12/13	0	0.00	5	51.90	51.70	-5	22,811	-0.02%
2021/12/09	0	0.00	5	53.04	52.00	-5	23,079	-0.02%
2021/12/08	3	52.80	0	0.00	53.40	3	23,133	0.01%
2021/12/07	1	52.80	5	53.20	52.50	-4	23,252	-0.02%
2021/12/06	2	52.55	3	53.03	53.10	-1	23,364	0.00%
2021/12/03	3	53.50	6	53.50	53.50	-3	23,465	-0.01%
2021/12/02	9	54.52	0	0.00	53.60	9	23,706	0.04%
2021/12/01	4	55.00	5	54.50	55.10	-1	23,928	0.00%
2021/11/30	8	54.80	1	55.40	55.30	7	24,175	0.03%
2021/11/29	2	51.80	3	52.70	53.60	-1	24,657	0.00%
2021/11/26	5	53.80	6	53.90	53.80	-1	24,870	0.00%
2021/11/25	11	56.65	5	57.56	56.20	6	24,760	0.02%
2021/11/24	3	56.67	2	56.85	56.80	1	24,759	0.00%
2021/11/23	8	57.30	12.7	58.02	56.40	-4.7	24,817	-0.02%
2021/11/22	64.2	61.51	55	60.47	59.60	9.2	24,868	0.04%
2021/11/19	120.5	61.69	129	60.99	60.20	-8.5	24,827	-0.03%	大買/大賣/
2021/11/18	2	59.65	5	60.40	59.30	-3	24,589	-0.01%
2021/11/17	0	0.00	22	59.66	58.60	-22	24,578	-0.09%
2021/11/16	13	59.57	14	59.53	58.80	-1	24,588	0.00%
2021/11/15	13	61.19	24	61.37	61.80	-11	24,414	-0.05%
2021/11/12	5	60.18	22	59.81	60.80	-17	24,365	-0.07%
2021/11/11	9	59.25	1	59.70	58.00	8	24,273	0.03%
2021/11/10	4	57.98	54	58.21	58.40	-50	24,343	-0.21%
2021/11/09	12	57.28	21	57.20	57.50	-9	24,389	-0.04%
2021/11/08	15	56.40	2	56.70	55.70	13	24,335	0.05%
2021/11/05	19	58.00	29.4	57.92	57.80	-10.4	24,396	-0.04%
2021/11/04	9.4	59.71	14	59.61	58.70	-4.7	24,348	-0.02%
2021/11/03	75	60.25	75	60.17	58.20	0	24,148	0.00%
2021/11/02	216	64.64	187.9	63.44	62.50	28.2	23,675	0.12%	大買/大賣/
2021/11/01	51.1	61.64	38.1	61.74	61.40	13	22,901	0.06%
2021/10/29	7.8	59.19	9	59.97	58.70	-1.2	22,156	-0.01%
2021/10/28	11	59.55	9	59.23	58.70	2	21,910	0.01%
2021/10/27	3	58.23	11	58.68	59.70	-8	21,861	-0.04%
2021/10/26	69	59.65	40	59.70	58.10	29	21,882	0.13%
2021/10/25	46	56.72	64	56.45	57.40	-18	21,025	-0.09%
2021/10/21	8	53.89	25	54.81	53.60	-17	21,020	-0.08%
2021/10/20	11	52.82	13.1	53.48	54.50	-2.1	20,992	-0.01%
2021/10/19	9	51.82	2	51.70	51.90	7	20,855	0.03%
2021/10/18	1.1	50.41	4	51.00	51.10	-3	20,912	-0.01%
2021/10/15	13	50.98	4	51.68	50.30	9	20,953	0.04%
2021/10/14	3	50.10	17	49.96	50.10	-14	21,068	-0.07%
2021/10/13	13	50.00	10	50.59	49.45	3	21,130	0.01%
2021/10/12	27	51.36	25	51.23	51.10	2	21,083	0.01%
2021/10/08	13	53.68	5	53.24	52.80	8	21,045	0.04%
2021/10/07	19	53.81	41	54.41	53.50	-22	20,967	-0.10%
2021/10/06	61	53.90	29	53.11	52.60	32	20,756	0.15%
2021/10/05	33	50.72	37	50.79	53.60	-4	20,332	-0.02%
2021/10/04	30	53.71	23	53.74	50.30	7	20,086	0.03%
2021/10/01	74	55.84	47.1	56.14	55.70	26.9	20,659	0.13%
2021/09/30	95	57.01	69	56.97	58.20	26	21,402	0.12%
2021/09/29	27	56.86	14	56.59	55.20	13	21,860	0.06%
2021/09/28	32	61.32	41	61.86	61.30	-9	21,226	-0.04%
2021/09/27	22	62.82	17	63.18	62.50	5	21,293	0.02%
2021/09/24	184	63.05	178	63.52	62.30	6	21,791	0.03%	大買/大賣/
2021/09/23	60	57.60	68	57.99	59.90	-8	20,982	-0.04%
2021/09/22	11	54.43	11	55.10	54.60	0	20,452	0.00%
2021/09/17	34	54.21	33	54.88	55.40	1	20,469	0.00%
2021/09/15	5	50.50	6	51.65	50.60	-1	21,059	0.00%
2021/09/14	6	53.12	21	53.19	52.60	-15	20,981	-0.07%
2021/09/13	19	52.43	1	52.40	51.80	18	20,854	0.09%
2021/09/09	1	48.00	8	51.36	52.00	-7	20,816	-0.03%
2021/09/08	4	49.36	4	49.16	48.30	0	20,961	0.00%
2021/09/07	7.8	50.26	3	50.07	50.00	4.8	21,190	0.02%
2021/09/06	2	54.65	5	54.52	53.50	-3	20,995	-0.01%
2021/09/03	5	53.96	6	53.82	54.50	-1	20,735	0.00%
2021/09/02	28.1	53.57	45	54.76	54.70	-16.9	20,507	-0.08%
2021/09/01	26	52.27	16	52.39	53.00	10	20,116	0.05%
2021/08/31	1	50.20	3	50.20	49.90	-2	20,067	-0.01%
2021/08/30	9.3	51.02	8	50.89	50.80	1.3	20,205	0.01%
2021/08/27	12	50.46	1.1	50.15	50.20	10.9	20,149	0.05%
2021/08/26	24.3	52.23	18.4	51.68	51.60	5.9	20,011	0.03%
2021/08/25	2	49.85	11	49.40	49.75	-9	19,622	-0.05%
2021/08/24	13	49.19	16	49.61	49.25	-3	19,477	-0.02%
2021/08/23	10	48.83	8	47.82	48.90	2	19,178	0.01%
2021/08/20	7	46.41	15	46.01	46.30	-8	19,008	-0.04%
2021/08/19	15	47.50	12	48.00	46.25	3	18,794	0.02%
2021/08/18	41	45.27	34	45.79	47.30	7	18,633	0.04%
2021/08/17	32	48.27	13	47.40	45.00	19	18,289	0.10%
2021/08/16	31	48.93	24	48.28	50.00	7	18,011	0.04%
2021/08/13	16	50.07	34.2	50.00	49.50	-18.2	17,770	-0.10%
2021/08/12	19	52.84	6	52.53	52.00	13	17,591	0.07%
2021/08/11	39.1	53.96	43	55.04	52.90	-4	17,448	-0.02%
2021/08/10	10	58.45	20	57.42	55.20	-10	17,179	-0.06%
2021/08/09	17	60.93	42	60.93	59.40	-25	17,027	-0.15%
2021/08/06	17	63.24	7.6	63.05	62.50	9.4	16,781	0.06%
2021/08/05	55	64.19	92	64.32	65.60	-37	16,313	-0.23%
2021/08/04	0	0.00	1	59.60	59.70	-1	15,609	-0.01%
2021/08/03	11	59.74	13	59.38	59.80	-2	15,524	-0.01%
2021/08/02	5	56.24	23	57.57	58.50	-18	15,398	-0.12%
2021/07/30	38	58.61	33	58.29	56.40	5	15,263	0.03%
2021/07/29	18	56.57	23.3	56.34	55.60	-5.3	14,977	-0.04%
2021/07/28	57	54.52	59	52.11	56.60	-2	14,856	-0.01%
2021/07/27	9.4	57.69	15	56.87	55.50	-5.6	14,571	-0.04%
2021/07/26	26	59.89	23.1	59.93	60.00	2.9	14,429	0.02%
2021/07/23	43	61.73	11	59.89	62.60	32	14,302	0.22%
2021/07/22	9	60.69	34	61.31	64.50	-25	14,282	-0.18%
2021/07/21	17	60.36	22	59.79	60.10	-5	14,157	-0.04%
2021/07/20	32.5	62.66	47.1	63.48	61.40	-14.6	14,092	-0.10%
2021/07/19	35	58.23	1	58.80	59.20	34	13,972	0.24%
2021/07/16	34	53.40	10	51.44	53.90	24	13,968	0.17%
2021/07/15	8.3	52.13	22	51.15	51.80	-13.7	13,998	-0.10%
2021/07/14	6	49.13	4	50.05	50.70	2	14,122	0.01%
2021/07/13	23	53.17	17.6	52.72	50.00	5.4	14,137	0.04%
2021/07/12	11	53.15	41	51.99	53.30	-30	14,242	-0.21%
2021/07/09	62	52.28	47	52.05	51.60	15	14,258	0.11%
2021/07/08	83	52.98	115	51.69	53.00	-32	14,281	-0.22%	大賣/
2021/07/07	162.6	50.69	155.1	51.73	53.00	7.5	13,412	0.06%	大買/大賣/
2021/07/06	62.1	49.13	81.2	51.36	48.25	-19.1	12,694	-0.15%
2021/07/02	98.2	43.44	53	43.36	43.70	45.2	12,037	0.38%
2021/07/01	100	41.90	141.5	41.58	39.75	-41.4	11,642	-0.36%	大賣/
2021/06/30	144	38.84	100	39.92	40.30	44	10,936	0.40%	大買/
2021/06/29	39	36.62	58	36.30	36.65	-19	10,814	-0.18%
2021/06/28	86	36.49	48	35.93	36.95	38	11,120	0.34%
2021/06/25	23	36.40	83	35.84	35.35	-60	11,036	-0.54%
2021/06/24	33	34.20	47	33.36	34.70	-14	10,360	-0.14%
2021/06/23	61	31.84	3	32.42	32.20	58	10,318	0.56%
2021/06/22	16	32.13	45	32.18	31.40	-29	11,350	-0.26%
2021/06/21	30	32.69	8	32.24	31.90	22	11,698	0.19%
2021/06/18	11.5	33.21	42	32.39	32.50	-30.5	11,948	-0.26%
2021/06/17	56	33.79	59	33.53	33.05	-3	12,088	-0.02%
2021/06/16	38	32.38	37	32.81	32.95	1	12,030	0.01%
2021/06/15	1	31.25	18	30.59	31.00	-17	11,905	-0.14%
2021/06/11	1	29.20	7	29.52	29.15	-6	12,219	-0.05%
2021/06/10	35	29.71	7	29.49	29.30	28	13,563	0.21%
2021/06/09	14	29.95	4	31.21	29.95	10	14,443	0.07%
2021/06/08	48	30.88	6	30.83	30.50	42	15,627	0.27%
2021/06/07	19	30.22	13.1	30.26	31.45	5.9	16,500	0.04%
2021/06/04	3	28.88	0	0.00	28.60	3	16,790	0.02%
2021/06/03	2	29.53	1	30.00	29.35	1	16,808	0.01%
2021/06/02	8	29.99	5	30.18	29.70	3	16,821	0.02%
2021/06/01	6	29.87	9	30.13	30.00	-3	16,797	-0.02%
2021/05/31	4	29.11	2	29.40	29.05	2	16,755	0.01%
2021/05/28	3	29.75	11	29.52	29.75	-8	16,762	-0.05%
2021/05/27	2	28.53	0	0.00	28.40	2	16,806	0.01%
2021/05/26	1	28.50	0	0.00	28.40	1	16,963	0.01%
2021/05/25	6	28.84	0	0.00	28.50	6	17,061	0.04%
2021/05/24	6	28.10	0	0.00	28.55	6	17,164	0.03%
2021/05/21	2	27.30	3	27.17	27.30	-1	17,607	-0.01%
2021/05/19	7	27.01	4	26.88	27.60	3	18,108	0.02%
2021/05/14	0	0.00	5	27.00	25.55	-5	18,338	-0.03%
2021/05/13	0	0.00	7	24.73	26.05	-7	18,517	-0.04%
2021/05/12	4	26.84	9	27.25	25.85	-5	18,543	-0.03%
2021/05/11	111.1	29.31	129	28.82	28.40	-17.9	18,444	-0.10%	大買/大賣/
2021/05/10	29	31.08	2	31.15	30.55	27	18,393	0.15%
2021/05/07	3	32.03	0	0.00	32.40	3	18,340	0.02%
2021/05/06	2	30.80	0	0.00	31.80	2	18,274	0.01%
2021/05/04	0	0.00	24	30.02	29.85	-24	18,212	-0.13%
2021/05/03	4	31.86	0	0.00	31.55	4	18,145	0.02%
2021/04/29	4	33.83	11	33.79	33.70	-7	18,101	-0.04%
2021/04/28	14	34.86	14	34.78	34.90	0	18,061	0.00%
2021/04/27	1	33.05	1	33.90	33.20	0	17,984	0.00%
2021/04/26	4	33.24	1	33.65	33.75	3	18,016	0.02%
2021/04/23	7	32.76	1	33.00	32.60	6	18,007	0.03%
2021/04/22	17	31.97	5	32.52	31.40	12	18,034	0.07%
2021/04/21	5	33.80	2	33.53	33.75	3	17,875	0.02%
2021/04/20	13	34.75	27	33.53	34.55	-14	17,801	-0.08%
2021/04/19	1	36.20	0	0.00	35.10	1	17,680	0.01%
2021/04/16	10	36.04	12	36.40	36.50	-2	17,648	-0.01%
2021/04/15	0	0.00	8	35.49	35.95	-8	18,360	-0.04%
2021/04/14	6	35.44	5	34.50	35.00	1	18,236	0.01%
2021/04/13	6	37.51	8	37.36	37.55	-2	18,071	-0.01%
2021/04/12	19	37.23	14	37.75	37.85	5	17,918	0.03%
2021/04/09	14	35.95	20	34.94	35.55	-6	17,788	-0.03%
2021/04/08	13	34.63	14	34.60	34.25	-1	17,546	-0.01%
2021/04/07	20	34.36	1	34.40	34.15	19	17,445	0.11%
2021/04/06	9	33.65	8.5	34.05	34.00	0.5	17,242	0.00%
2021/04/01	35	33.27	60	34.04	31.85	-25	16,969	-0.15%
2021/03/31	227	31.82	171	31.63	32.35	56	16,570	0.34%	大買/大賣/
2021/03/30	2	29.53	11	29.58	29.60	-9	16,070	-0.06%
2021/03/29	4	28.86	3	29.08	28.70	1	15,844	0.01%
2021/03/26	3	28.52	0	0.00	28.50	3	15,839	0.02%
2021/03/25	18	29.14	8	29.89	28.70	10	15,675	0.06%
2021/03/24	8	28.58	5	28.42	28.30	3	15,005	0.02%
2021/03/23	6	27.51	25	28.02	27.95	-19	14,736	-0.13%
2021/03/22	2	27.63	3	28.00	27.40	-1	14,446	-0.01%
2021/03/19	6	27.58	14	27.51	27.45	-8	14,303	-0.06%
2021/03/18	14	27.75	10	27.20	27.50	4	14,235	0.03%
2021/03/17	4	27.24	11	27.45	27.05	-7	14,060	-0.05%
2021/03/16	53	28.08	19	27.84	27.55	34	13,801	0.25%
2021/03/15	59	26.51	91	27.59	27.70	-32	12,662	-0.25%
2021/03/12	19	24.57	15	24.73	25.20	4	11,851	0.03%
2021/03/11	6	23.82	7	23.96	24.35	-1	10,732	-0.01%
2021/03/10	5	21.86	4	21.98	22.15	1	9,881	0.01%
2021/03/09	1	19.95	0	0.00	20.15	1	9,815	0.01%
2021/03/05	0	0.00	18	19.93	20.00	-18	10,311	-0.17%
2021/03/04	1	20.20	1	20.20	20.10	0	10,780	0.00%
2021/03/03	0	0.00	5	20.80	20.70	-5	11,550	-0.04%
2021/03/02	3	20.55	0	0.00	21.00	3	11,900	0.03%
2021/02/26	5	20.61	8	20.84	21.20	-3	11,992	-0.03%
2021/02/25	49	20.96	2	20.75	20.60	47	12,073	0.39%
2021/02/24	12	21.73	2	22.18	21.50	10	12,381	0.08%
2021/02/23	11	22.33	13	22.60	22.20	-2	12,424	-0.02%
2021/02/22	3	22.25	21	22.40	22.40	-18	12,486	-0.14%
2021/02/19	4	19.95	5	20.23	20.40	-1	13,313	-0.01%
2021/02/17	5	20.07	34	20.08	19.75	-29	14,011	-0.21%
2021/02/05	1	18.90	0	0.00	18.90	1	13,864	0.01%
2021/02/04	0	0.00	6	18.74	19.35	-6	13,918	-0.04%
2021/02/03	2	18.50	0	0.00	18.25	2	13,710	0.01%
2021/02/01	0	0.00	1	17.10	17.50	-1	13,662	-0.01%
2021/01/26	0	0.00	1	18.25	17.60	-1	14,321	-0.01%
2021/01/22	2	17.55	7	17.65	17.70	-5	14,326	-0.03%
2021/01/21	3	17.33	1	17.60	17.25	2	14,341	0.01%
2021/01/20	5	17.47	4	17.76	17.20	1	14,370	0.01%
2021/01/19	3	18.47	5	18.29	18.20	-2	14,335	-0.01%
2021/01/18	4	17.64	2	17.63	17.70	2	14,304	0.01%
2021/01/15	19	18.07	5	18.40	18.35	14	14,286	0.10%
2021/01/13	13	18.85	6	19.23	18.90	7	14,323	0.05%
2021/01/12	4	19.03	1	20.00	18.95	3	14,686	0.02%
2021/01/11	6	19.83	3	20.10	19.95	3	14,627	0.02%
2021/01/08	196	21.02	196	20.41	19.75	0	14,775	0.00%	大買/大賣/
2021/01/07	2	19.70	93	19.73	19.75	-91	14,399	-0.63%
2021/01/06	122	20.28	61	19.65	19.45	61	14,759	0.41%	大買/
2021/01/05	2	19.88	62	19.78	19.65	-60	14,601	-0.41%
2021/01/04	231	20.32	139	19.83	20.10	92	14,571	0.63%	大買/大賣/
2020/12/31	1	19.05	3	19.48	19.40	-2	14,458	-0.01%
2020/12/30	0	0.00	1	19.45	19.25	-1	14,625	-0.01%
2020/12/29	4	19.09	15	19.35	19.10	-11	14,869	-0.07%
2020/12/28	4	19.64	11	19.71	19.60	-7	14,801	-0.05%
2020/12/25	1	19.70	31	20.01	19.90	-30	14,744	-0.20%
2020/12/24	2	19.40	16	19.43	19.40	-14	14,647	-0.10%
2020/12/23	7	19.34	26	19.48	19.15	-19	14,612	-0.13%
2020/12/22	22	20.60	10	20.04	19.30	12	14,605	0.08%
2020/12/21	8	20.01	6	20.09	20.00	2	14,484	0.01%
2020/12/18	11	20.13	21	20.17	20.35	-10	14,395	-0.07%
2020/12/17	1	19.45	7	19.41	19.45	-6	14,072	-0.04%
2020/12/16	7	18.86	22	18.98	18.90	-15	14,550	-0.10%
2020/12/15	28	19.06	28	18.39	18.85	0	14,743	0.00%
2020/12/14	63	19.39	7	19.01	19.65	56	14,729	0.38%
2020/12/11	19	18.39	13	18.14	18.30	6	14,747	0.04%
2020/12/10	10	18.45	31	18.46	18.70	-21	14,779	-0.14%
2020/12/09	9	19.65	68	19.33	19.20	-59	14,863	-0.40%
2020/12/08	36	19.75	1	19.80	19.65	35	14,653	0.24%
2020/12/07	27	19.60	59	19.49	19.55	-32	14,558	-0.22%
2020/12/04	28	20.36	67	20.10	19.90	-39	14,340	-0.27%
2020/12/03	29	21.11	29	20.72	20.75	0	14,097	0.00%
2020/12/02	44	20.04	67	19.73	20.10	-23	13,914	-0.17%
2020/12/01	6	20.05	0	0.00	20.00	6	13,852	0.04%
2020/11/30	24	19.73	12	19.83	19.75	12	13,518	0.09%
2020/11/27	19	18.97	30	18.79	18.90	-11	13,076	-0.08%
2020/11/26	0	0.00	1	17.80	18.55	-1	12,389	-0.01%
2020/11/25	0	0.00	7	17.30	16.90	-7	12,112	-0.06%
2020/11/24	13	16.95	30	16.96	17.00	-17	11,888	-0.14%
2020/11/23	50	17.07	16.1	16.77	17.25	33.9	11,640	0.29%
2020/11/20	3	16.43	15	16.27	16.20	-12	11,157	-0.11%
2020/11/19	67	16.74	20	16.82	16.75	47	10,942	0.43%
2020/11/18	106	16.31	32	15.96	16.70	74	10,397	0.71%	大買/
2020/11/17	42	15.29	20.1	15.53	15.65	21.9	9,132	0.24%
2020/11/16	57	14.15	5	13.89	14.30	52	8,379	0.62%
2020/11/13	15	13.63	10	13.60	13.75	5	8,241	0.06%
2020/11/12	5	13.59	7	13.64	13.55	-2	8,185	-0.02%
2020/11/11	2	13.13	10	13.15	13.05	-8	8,008	-0.10%
2020/11/10	0	0.00	0.1	13.40	13.30	-0.1	7,976	0.00%
2020/11/09	2	13.25	1	13.25	13.25	1	7,930	0.01%
2020/11/06	1	13.20	9	13.65	13.15	-8	7,886	-0.10%
2020/11/05	7	13.98	0	0.00	13.95	7	7,722	0.09%
2020/11/04	4	13.99	2	13.85	14.20	2	7,633	0.03%
2020/11/03	4	13.70	1	14.15	13.75	3	7,450	0.04%
2020/10/30	1	13.35	0	0.00	13.10	1	7,170	0.01%
2020/10/29	0	0.00	0	13.43	13.35	0	7,138	0.00%
2020/10/28	0	0.00	1	13.80	13.50	-1	7,084	-0.01%
2020/10/27	2	13.65	1	13.75	13.70	1	7,000	0.01%
2020/10/26	3	13.95	2	13.93	13.80	1	6,958	0.01%
2020/10/23	1	13.80	0	0.00	13.85	1	6,899	0.01%
2020/10/22	1	13.45	1	13.55	13.60	0	6,840	0.00%
2020/10/21	0	0.00	2	14.05	13.85	-2	6,769	-0.03%
2020/10/20	110	14.23	135	13.87	13.70	-25	6,592	-0.38%	大買/大賣/
2020/10/16	21	13.58	5	13.30	13.25	16	6,093	0.26%
2020/10/15	50	13.62	23	13.69	14.05	27	5,942	0.45%
2020/10/14	68	12.76	71	12.89	12.85	-3	5,396	-0.06%
2020/10/13	0	0.00	2	11.83	11.80	-2	4,981	-0.04%
2020/10/12	5	12.00	0	0.00	11.95	5	4,926	0.10%
2020/10/08	1	12.50	8	12.49	12.40	-7	4,891	-0.14%
2020/10/07	1	12.10	0	0.00	12.10	1	4,769	0.02%
2020/10/05	5	11.35	0	0.00	11.40	5	4,285	0.12%
2020/09/29	1	11.15	0	0.00	11.05	1	4,406	0.02%
2020/09/23	0	0.00	30	11.90	11.80	-30	4,209	-0.71%
2020/09/22	1	11.80	10	12.15	11.75	-9	4,121	-0.22%
2020/09/21	14	12.98	15	12.90	12.15	-1	3,978	-0.03%
2020/09/18	0	0.00	6	12.90	12.90	-6	3,344	-0.18%
2020/09/17	9	11.79	4	11.50	11.75	5	3,054	0.16%
2020/09/16	10	11.95	1	11.85	11.95	9	2,916	0.31%
2020/09/15	20	11.20	20	10.90	10.90	0	2,691	0.00%
2020/09/14	46	11.80	6	11.90	11.60	40	2,568	1.56%
2020/09/08	0	0.00	2	11.60	11.70	-2	2,188	-0.09%
2020/09/07	31	12.39	281	12.27	12.05	-250	2,093	-11.94%	大賣/鉅額交易
2020/09/04	252	11.27	2	10.80	11.35	250	1,836	13.61%	大買/鉅額交易
2020/09/03	0.1	10.35	0	0.00	10.35	0.1	1,659	0.01%
2020/09/01	3	10.30	51	10.15	10.50	-48	1,566	-3.06%
2020/08/31	108	9.73	73	9.95	9.99	35	1,440	2.43%	大買/
2020/08/27	15	9.15	0	0.00	8.92	15	1,287	1.16%
2020/08/13	0	0.00	13	8.76	8.85	-13	1,133	-1.15%
2020/08/10	13	9.19	0	0.00	9.14	13	1,065	1.22%
2020/07/24	0	0.00	3	8.75	8.70	-3	985	-0.30%
2020/07/09	0	0.00	108	9.33	9.22	-108	634	-17.02%	大賣/鉅額交易
2020/07/08	118	8.31	17	7.97	8.60	101	526	19.20%	大買/鉅額交易
2020/07/03	0	0.00	5	7.42	7.45	-5	459	-1.09%
2020/07/02	10	7.45	0	0.00	7.45	10	468	2.14%
2020/06/12	0	0.00	1	7.10	7.19	-1	492	-0.20%
2020/06/08	1	7.63	0	0.00	7.51	1	514	0.19%
2020/04/10	0	0.00	1	6.43	6.46	-1	508	-0.20%
2020/04/09	0	0.00	2	6.49	6.42	-2	519	-0.38%
2020/03/19	1	4.82	0	0.00	4.97	1	887	0.11%
2020/03/13	1	5.85	0	0.00	5.98	1	866	0.12%
2020/03/09	1	6.86	0	0.00	6.88	1	824	0.12%
2020/03/05	3	7.68	0	0.00	7.68	3	810	0.37%
2020/01/03	0	0.00	1	8.97	8.92	-1	749	-0.13%
2019/12/31	0	0.00	30	9.15	9.15	-30	726	-4.13%
2019/12/27	3	9.33	2	9.31	9.29	1	699	0.14%
2019/12/24	30	8.73	0	0.00	9.22	30	513	5.84%
2019/12/16	0	0.00	11	8.39	8.41	-11	350	-3.14%
2019/12/13	11	8.24	0	0.00	8.20	11	337	3.26%
2019/11/28	0	0.00	5	8.06	8.02	-5	325	-1.54%
2019/11/18	1	8.00	0	0.00	7.99	1	334	0.30%
2019/09/02	0	0.00	3	8.47	8.47	-3	267	-1.12%
2019/08/01	0	0.00	1	8.35	8.34	-1	238	-0.42%
2019/07/10	0	0.00	0	8.31	8.21	0	274	0.00%
2019/06/27	0	0.00	7	8.25	8.19	-7	320	-2.19%
2019/06/18	0.1	8.10	0	0.00	8.10	0.1	343	0.04%
2019/01/18	1	9.15	1	9.10	9.10	0	733	0.00%
2019/01/17	0.1	9.01	0	0.00	9.04	0.1	741	0.02%
2018/12/28	0	0.00	5	9.50	9.43	-5	831	-0.60%
2018/12/27	0	0.00	0.2	9.50	9.54	-0.2	845	-0.02%
2018/12/20	0.2	8.90	0	0.00	8.87	0.2	829	0.02%
2018/12/03	10	10.70	0	0.00	10.50	10	811	1.23%
2018/11/07	1	9.13	1	9.11	9.07	0	1,032	0.00%
2018/11/02	1	9.16	1	9.14	9.14	0	1,111	0.00%
2018/10/31	1	8.43	1	8.40	8.40	0	1,115	0.00%
2018/10/04	1	10.70	0	0.00	10.75	1	2,020	0.05%
2018/10/03	4	10.88	0	0.00	10.80	4	2,107	0.19%
2018/09/18	0	0.00	10	11.00	11.15	-10	5,789	-0.17%
2018/09/14	10	11.15	0	0.00	11.15	10	6,627	0.15%
2018/08/29	1	12.75	2	12.55	12.50	-1	7,424	-0.01%
2018/08/23	0	0.00	1	11.35	11.35	-1	8,073	-0.01%
2018/08/22	0	0.00	1	11.45	11.40	-1	8,255	-0.01%
2018/08/16	1	11.65	10	11.65	11.65	-9	8,261	-0.11%
2018/08/10	0	0.00	1	12.05	11.85	-1	8,134	-0.01%
2018/08/06	1	12.55	0	0.00	12.45	1	8,063	0.01%
2018/07/27	1	13.05	1	13.20	13.20	0	7,931	0.00%
2018/07/26	0	0.00	6	12.85	12.85	-6	7,796	-0.08%
2018/07/24	6	12.55	2	12.78	13.30	4	7,702	0.05%
2018/07/20	0	0.00	1	12.85	12.50	-1	7,605	-0.01%
2018/07/19	0	0.00	1	13.00	12.80	-1	7,569	-0.01%
2018/07/17	0	0.00	1	13.60	13.45	-1	7,463	-0.01%
2018/07/16	0	0.00	80	14.32	14.00	-80	7,397	-1.08%
2018/07/13	95	14.81	14	14.45	14.55	81	7,341	1.10%
2018/07/09	1	14.80	1	14.60	14.35	0	6,920	0.00%
2018/07/06	11	14.19	30	13.88	14.50	-19	6,700	-0.28%
2018/07/05	12	15.47	114	15.54	14.25	-102	6,448	-1.58%	大賣/鉅額交易
2018/07/04	286	15.81	244	15.52	15.80	42	6,188	0.68%	大買/大賣/
2018/07/03	165	15.52	83	15.43	15.60	82	5,462	1.50%	大買/
2018/06/29	1	14.65	1	14.20	13.85	0	4,495	0.00%
2018/06/28	10	15.40	6	14.61	14.10	4	4,267	0.09%
2018/06/27	1	14.25	31	14.93	14.90	-30	3,766	-0.80%
2018/06/26	6	13.54	114	13.54	14.70	-108	3,250	-3.32%	大賣/鉅額交易
2018/06/25	145	13.45	2	13.50	13.50	143	2,728	5.24%	大買/鉅額交易
2018/06/22	1	12.30	1	12.30	12.30	0	2,403	0.00%
2018/06/19	5	12.46	0	0.00	12.15	5	2,146	0.23%
2018/06/14	1	12.25	4	12.26	12.00	-3	2,037	-0.15%
2018/06/11	0	0.00	5	12.07	12.40	-5	1,928	-0.26%
2018/06/08	0	0.00	14	12.33	12.30	-14	1,870	-0.75%
2018/06/07	0	0.00	63	12.77	12.75	-63	1,821	-3.46%
2018/06/06	88	13.31	21	13.07	13.30	67	1,737	3.86%
2018/06/05	0	0.00	10	12.96	12.70	-10	1,502	-0.67%
2018/06/04	2	12.90	0	0.00	12.80	2	1,380	0.14%
2018/06/01	13	13.36	5	13.35	13.40	8	1,285	0.62%
2018/05/31	35	11.95	241	11.82	12.55	-206	949	-21.68%	大賣/鉅額交易
2018/05/30	251	11.38	30	11.18	11.45	221	692	31.91%	大買/鉅額交易
2018/03/23	0	0.00	11	10.20	10.20	-11	1,323	-0.83%
2018/02/05	0	0.00	19	11.15	11.15	-19	1,891	-1.00%
2018/01/31	1	11.60	1	11.35	11.35	0	1,962	0.00%
2018/01/30	10	11.55	0	0.00	11.55	10	2,037	0.49%
2018/01/25	10	11.90	0	0.00	12.00	10	2,013	0.50%
2018/01/23	5	12.00	0	0.00	12.30	5	1,986	0.25%
2018/01/22	5	12.00	0	0.00	12.00	5	1,925	0.26%