一詮 (2486)-元大-鳳山券商分點個股進出

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－元大-鳳山券商分點個股進出

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-鳳山券商分點個股進出
元大-鳳山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	117	74.19	312	75.54	72.70	-195	28,028	-0.70%	大買/大賣/鉅額交易
2024/04/26	142.1	73.59	70.1	74.17	72.60	72	27,486	0.26%	大買/
2024/04/25	346.3	72.45	53	70.88	72.30	293.3	26,960	1.09%	大買/鉅額交易
2024/04/24	6	69.88	257	70.03	69.40	-251	27,043	-0.93%	大賣/鉅額交易
2024/04/23	0	0.00	2	66.01	66.00	-2	27,604	-0.01%
2024/04/22	60	65.35	1	68.50	65.10	59	28,620	0.21%
2024/04/19	3	68.20	1	67.70	67.80	2	29,419	0.01%
2024/04/18	3	69.57	4	69.20	69.40	-1	30,545	0.00%
2024/04/17	17	70.83	15	70.37	70.10	2	30,763	0.01%
2024/04/16	185	69.05	41	69.06	69.90	144	30,502	0.47%	大買/鉅額交易
2024/04/15	74	71.51	8	71.88	71.80	66	30,271	0.22%
2024/04/12	77	73.03	9	72.61	73.60	68	30,325	0.22%
2024/04/11	29	71.13	4	71.03	71.40	25	30,219	0.08%
2024/04/10	150.2	71.12	6	71.35	70.60	144.2	30,546	0.47%	大買/鉅額交易
2024/04/09	60	74.50	43.1	75.43	74.00	17	30,654	0.06%
2024/04/08	96.1	72.14	39.6	71.18	75.00	56.5	30,807	0.18%
2024/04/03	121.6	73.63	614	74.38	70.90	-492.4	30,316	-1.62%	大買/大賣/鉅額交易
2024/04/02	115	69.64	93.1	71.14	72.60	21.9	28,227	0.08%	大買/
2024/04/01	3	64.77	175.1	64.46	66.00	-172.1	27,024	-0.64%	大賣/鉅額交易
2024/03/29	2	60.40	7	60.34	60.00	-5	26,376	-0.02%
2024/03/28	3	59.37	5	58.96	58.60	-2	26,121	-0.01%
2024/03/27	76	59.70	12	59.86	59.00	64	25,960	0.25%
2024/03/26	81.1	63.07	17	62.03	60.10	64.1	25,720	0.25%
2024/03/25	167	64.03	29	64.14	64.20	138	25,064	0.55%	大買/鉅額交易
2024/03/22	52.1	60.02	25	59.68	59.30	27.1	24,351	0.11%
2024/03/21	71	59.09	104	58.16	59.40	-33	23,600	-0.14%	大賣/
2024/03/20	29	54.62	62	54.82	55.60	-33	22,593	-0.15%
2024/03/19	128	55.03	114	56.50	54.70	14	22,288	0.06%	大買/大賣/
2024/03/18	111	55.96	84.1	58.78	54.50	26.9	21,639	0.12%	大買/
2024/03/15	7	55.07	5.3	54.91	54.40	1.7	20,156	0.01%
2024/03/14	15	53.85	7.4	54.96	54.80	7.6	19,623	0.04%
2024/03/13	615.3	53.93	30.3	53.48	53.90	585	19,181	3.05%	大買/鉅額交易
2024/03/12	133	53.73	14.2	53.48	53.30	118.8	18,669	0.64%	大買/鉅額交易
2024/03/11	2	51.30	5	51.32	51.40	-3	18,225	-0.02%
2024/03/08	3	50.55	4	50.44	49.50	-1	18,052	-0.01%
2024/03/07	32.3	54.32	9	51.81	50.10	23.3	17,829	0.13%
2024/03/06	65.1	53.51	95	53.46	54.10	-29.9	17,048	-0.18%
2024/03/05	1	49.40	6	49.61	49.70	-5	16,280	-0.03%
2024/03/04	17.4	51.15	8	51.08	50.90	9.4	16,170	0.06%
2024/03/01	51	51.15	11	51.12	51.10	40	16,019	0.25%
2024/02/27	14	50.86	5	49.78	48.85	9	15,780	0.06%
2024/02/26	13	50.48	3	49.58	50.50	10	15,679	0.06%
2024/02/23	4.1	48.34	3	49.17	48.30	1.1	15,553	0.01%
2024/02/22	1	49.51	0	0.00	49.70	1	15,487	0.01%
2024/02/21	1	50.00	14	50.36	50.30	-13	15,443	-0.08%
2024/02/20	0.1	49.95	7	50.16	49.70	-6.9	15,406	-0.04%
2024/02/19	3	50.90	7	50.66	50.50	-4	15,409	-0.03%
2024/02/16	10	51.42	13	51.25	51.20	-3	15,423	-0.02%
2024/02/15	3	49.92	9	49.99	49.95	-6	15,119	-0.04%
2024/02/05	7	48.62	7	48.49	48.75	0	15,124	0.00%
2024/02/02	2	48.80	7	49.00	48.35	-5	15,193	-0.03%
2024/02/01	9	50.72	7	50.67	49.30	2	15,288	0.01%
2024/01/31	1	49.75	1	49.35	49.70	0	15,344	0.00%
2024/01/30	5	49.63	1	50.00	49.25	4	15,430	0.03%
2024/01/29	4	48.74	1	48.55	49.00	3	15,637	0.02%
2024/01/26	2	49.30	3	48.53	48.25	-1	15,818	-0.01%
2024/01/25	17	49.42	15	50.03	49.00	2	15,719	0.01%
2024/01/24	15.2	50.48	30	50.57	50.20	-14.8	15,604	-0.09%
2024/01/23	26	50.23	18.5	49.19	49.00	7.5	15,405	0.05%
2024/01/22	13.2	50.00	15	50.05	49.90	-1.8	15,225	-0.01%
2024/01/19	16	50.03	2	50.20	49.90	14	15,122	0.09%
2024/01/18	20	51.28	5	51.18	51.60	15	14,838	0.10%
2024/01/17	35	51.65	26	51.47	51.00	9	14,582	0.06%
2024/01/16	53	52.62	28	52.96	50.40	25	13,819	0.18%
2024/01/15	31	54.26	41	54.71	55.90	-10	12,722	-0.08%
2024/01/12	59.3	51.47	71	52.14	50.90	-11.7	11,799	-0.10%
2024/01/11	11	46.55	8	46.46	49.55	3	10,519	0.03%
2024/01/10	2	45.15	1	45.55	45.05	1	10,269	0.01%
2024/01/09	3	45.30	0.2	45.85	45.10	2.8	10,376	0.03%
2024/01/08	1	48.50	0	0.00	46.00	1	10,483	0.01%
2024/01/05	5.1	48.84	2	49.08	47.30	3.1	10,358	0.03%
2024/01/04	22	50.42	28	49.51	49.35	-6	10,540	-0.06%
2024/01/03	70.3	51.17	90	51.39	52.00	-19.8	10,140	-0.19%
2024/01/02	103	49.33	78	50.23	51.00	25	10,103	0.25%	大買/
2023/12/29	4	45.95	33	46.57	46.80	-29	9,701	-0.30%
2023/12/27	2	44.00	0	0.00	43.60	2	9,444	0.02%
2023/12/26	3	43.90	0	0.00	43.95	3	9,695	0.03%
2023/12/25	0	0.00	1	44.10	44.00	-1	9,732	-0.01%
2023/12/22	0	0.00	2	44.25	43.80	-2	9,759	-0.02%
2023/12/21	0	0.00	20	43.50	44.05	-20	9,887	-0.20%
2023/12/19	21	41.99	1	42.30	42.25	20	9,970	0.20%
2023/12/18	1	42.85	0	0.00	42.85	1	10,013	0.01%
2023/12/15	1	45.05	2	43.93	43.65	-1	10,135	-0.01%
2023/12/13	1	43.00	0	0.00	43.90	1	10,386	0.01%
2023/12/12	1	44.30	1	44.25	44.25	0	11,391	0.00%
2023/12/11	0	0.00	7	45.00	45.00	-7	12,822	-0.05%
2023/12/08	3	45.77	1	45.95	45.70	2	13,016	0.02%
2023/12/07	1	45.35	1	45.90	45.30	0	13,000	0.00%
2023/12/06	1	45.30	0	0.00	45.00	1	13,099	0.01%
2023/12/05	1	45.80	1	44.75	44.90	0	13,523	0.00%
2023/12/04	2	45.50	2	45.35	45.30	0	14,128	0.00%
2023/12/01	0	0.00	1	45.60	45.75	-1	14,170	-0.01%
2023/11/30	1	46.55	0	0.00	46.30	1	14,405	0.01%
2023/11/29	1	46.25	0	0.00	46.15	1	14,412	0.01%
2023/11/28	1	45.75	0	0.00	45.75	1	14,428	0.01%
2023/11/27	1	45.65	12	46.38	45.75	-11	14,494	-0.08%
2023/11/24	0	0.00	1	45.80	45.95	-1	14,466	-0.01%
2023/11/22	10	45.40	0	0.00	45.50	10	14,543	0.07%
2023/11/21	1	45.90	2	45.93	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	3	46.42	2	45.85	46.30	1	15,162	0.01%
2023/11/16	1	45.35	0	0.00	46.30	1	15,143	0.01%
2023/11/15	2	46.40	3	47.07	46.05	-1	15,082	-0.01%
2023/11/14	0	0.00	3	46.52	46.45	-3	14,998	-0.02%
2023/11/13	2	46.68	3	46.20	45.75	-1	14,990	-0.01%
2023/11/10	2	46.40	1	46.40	46.50	1	14,982	0.01%
2023/11/09	4	47.75	3	47.53	47.30	1	14,896	0.01%
2023/11/08	3	48.40	14	49.38	49.05	-11	14,720	-0.07%
2023/11/07	4	47.26	1	46.80	46.80	3	14,390	0.02%
2023/11/06	19	49.62	4	49.33	48.35	15	14,241	0.11%
2023/11/03	3	49.12	6	49.71	49.55	-3	13,912	-0.02%
2023/11/02	1	48.50	2.2	48.95	49.05	-1.2	13,683	-0.01%
2023/11/01	2	46.80	1	46.70	47.10	1	13,598	0.01%
2023/10/31	3	48.43	3	48.12	46.35	0	13,518	0.00%
2023/10/27	2.1	47.18	2	46.88	46.25	0.1	13,382	0.00%
2023/10/26	15.1	49.51	17	49.17	48.00	-1.9	13,420	-0.01%
2023/10/25	2	49.28	2	49.77	49.40	0	13,325	0.00%
2023/10/24	5	46.90	1	47.00	47.60	4	13,130	0.03%
2023/10/23	1	46.90	0	0.00	46.45	1	13,146	0.01%
2023/10/20	1	44.70	1	44.95	45.00	0	13,135	0.00%
2023/10/19	2	47.58	0	0.00	46.15	2	13,074	0.02%
2023/10/18	4	48.98	10.2	47.73	47.45	-6.2	13,062	-0.05%
2023/10/17	1	51.50	11	50.86	50.60	-10	12,875	-0.08%
2023/10/16	53	50.20	3	51.13	50.90	50	12,756	0.39%
2023/10/13	5	51.32	2.1	51.21	51.40	2.9	12,606	0.02%
2023/10/12	5	52.52	8	52.35	52.50	-3	12,552	-0.02%
2023/10/11	3	50.77	6	50.98	50.50	-3	12,174	-0.02%
2023/10/06	12.2	51.84	19.8	51.51	50.50	-7.6	12,164	-0.06%
2023/10/05	70	51.54	144	52.00	51.40	-74	12,084	-0.61%	大賣/
2023/10/04	3.5	48.98	0.5	48.15	49.40	3	11,750	0.03%
2023/10/03	9	48.58	12	48.81	48.40	-3	11,819	-0.03%
2023/10/02	5.3	47.62	7.5	47.56	48.35	-2.2	11,726	-0.02%
2023/09/28	1	46.05	2	46.40	46.15	-1	11,593	-0.01%
2023/09/27	31	45.79	1	45.80	46.00	30	11,725	0.26%
2023/09/26	5	46.24	5	46.67	45.70	0	11,947	0.00%
2023/09/25	5	45.69	4	45.60	45.45	1	11,981	0.01%
2023/09/22	6	44.82	4	44.88	44.80	2	11,945	0.02%
2023/09/21	2	44.57	0	0.00	44.15	2	11,863	0.02%
2023/09/20	9	46.64	2	45.83	45.50	7	11,793	0.06%
2023/09/19	1	48.00	6	46.80	47.10	-5	11,697	-0.04%
2023/09/18	4.1	48.02	4	47.74	48.15	0.1	11,557	0.00%
2023/09/15	75	49.50	17	50.10	47.90	58	11,441	0.51%
2023/09/14	48	51.09	123.3	51.80	53.20	-75.3	10,444	-0.72%	大賣/
2023/09/13	0	0.00	1.1	48.40	48.45	-1.1	9,008	-0.01%
2023/09/12	1	44.60	6	44.37	44.05	-5	8,883	-0.06%
2023/09/11	1.1	44.40	0	0.00	44.35	1.1	8,963	0.01%
2023/09/08	17.1	48.24	12	47.83	47.00	5.1	8,913	0.06%
2023/09/07	13	48.44	13	48.83	48.85	0	8,574	0.00%
2023/09/06	6	45.83	0	0.00	46.05	6	8,133	0.07%
2023/09/05	15	44.13	16	45.17	46.10	-1	8,182	-0.01%
2023/08/31	0	0.00	1	41.30	41.30	-1	8,506	-0.01%
2023/08/29	7	42.76	0.2	42.90	42.50	6.8	9,090	0.07%
2023/08/25	3	46.08	1	46.65	44.20	2	9,257	0.02%
2023/08/24	5	48.36	2	48.75	48.75	3	9,098	0.03%
2023/08/23	3	48.72	4	48.84	48.40	-1	8,930	-0.01%
2023/08/22	2	46.18	2	46.53	46.60	0	8,575	0.00%
2023/08/18	0	0.00	4	47.60	47.25	-4	8,572	-0.05%
2023/08/17	0	0.00	2	47.95	47.95	-2	8,534	-0.02%
2023/08/16	1.2	47.41	1	46.95	46.80	0.2	8,496	0.00%
2023/08/15	1	46.50	2	46.50	46.45	-1	8,369	-0.01%
2023/08/14	0	0.00	5	45.00	45.00	-5	8,299	-0.06%
2023/08/11	1	44.20	2	45.95	44.35	-1	8,253	-0.01%
2023/08/10	1	43.30	1	43.55	43.25	0	8,202	0.00%
2023/08/07	4	45.90	0	0.00	45.90	4	8,135	0.05%
2023/08/02	7	43.29	0	0.00	43.30	7	8,081	0.09%
2023/07/31	5	47.64	4	46.79	46.30	1	7,996	0.01%
2023/07/26	3	44.58	3	44.00	44.35	0	7,847	0.00%
2023/07/25	1	47.70	0	0.00	45.00	1	7,784	0.01%
2023/07/24	1	47.15	0	0.00	46.70	1	7,761	0.01%
2023/07/21	4.2	48.25	2	45.50	48.40	2.2	7,749	0.03%
2023/07/20	1	47.15	1	47.05	47.30	0	7,677	0.00%
2023/07/19	0	0.00	1	47.05	46.75	-1	7,650	-0.01%
2023/07/18	1	47.20	0	0.00	46.75	1	7,647	0.01%
2023/07/17	7	48.15	1	49.80	48.00	6	7,571	0.08%
2023/07/14	0	0.00	2	49.33	48.95	-2	7,477	-0.03%
2023/07/13	2	49.80	2	49.93	49.55	0	7,511	0.00%
2023/07/12	29	51.41	29	51.01	50.60	0	7,493	0.00%
2023/07/11	11	49.73	9	50.04	49.95	2	6,926	0.03%
2023/07/10	10	47.38	12	47.09	46.80	-2	6,432	-0.03%
2023/07/06	11	45.76	11	46.61	46.40	0	6,143	0.00%
2023/07/05	0	0.00	7	46.66	45.25	-7	6,025	-0.12%
2023/07/04	18	45.40	23	45.02	45.00	-5	5,901	-0.08%
2023/07/03	23	47.34	8	47.01	48.00	15	5,685	0.26%
2023/06/26	0	0.00	2	43.70	44.20	-2	5,536	-0.04%
2023/06/21	2	45.50	27	45.03	44.60	-25	5,589	-0.45%
2023/06/20	1	45.55	1	45.10	44.80	0	5,565	0.00%
2023/06/19	2	44.35	0	0.00	45.30	2	5,572	0.04%
2023/06/16	4	44.60	6	45.15	44.65	-2	5,603	-0.04%
2023/06/15	13	44.92	9	44.84	44.75	4	5,546	0.07%
2023/06/14	0	0.00	1	43.80	43.70	-1	5,482	-0.02%
2023/06/13	2	43.00	1	43.50	43.50	1	5,506	0.02%
2023/06/12	16	44.87	15	43.78	43.05	1	5,642	0.02%
2023/06/09	3	42.72	15	42.86	43.50	-12	5,563	-0.22%
2023/06/08	35	42.22	35	42.29	42.05	0	5,471	0.00%
2023/06/07	13	41.32	16	41.67	42.15	-3	5,451	-0.06%
2023/06/06	30	39.61	12	40.12	40.45	18	5,737	0.31%
2023/06/05	104	39.26	100.4	39.65	39.55	3.6	5,784	0.06%	大買/
2023/06/02	6	35.47	12	36.43	37.00	-6	5,625	-0.11%
2023/06/01	3	32.92	21	33.26	33.65	-18	5,633	-0.32%
2023/05/31	0	0.00	1	30.75	30.60	-1	5,317	-0.02%
2023/05/26	1	30.05	1	29.10	29.75	0	5,183	0.00%
2023/05/25	0	0.00	3	29.92	29.65	-3	5,154	-0.06%
2023/05/24	3	29.68	3	29.90	29.60	0	5,145	0.00%
2023/05/23	0	0.00	5	29.48	29.40	-5	5,125	-0.10%
2023/05/19	5	28.36	85	28.09	28.00	-80	5,124	-1.56%
2023/05/12	2	27.80	0	0.00	27.80	2	5,398	0.04%
2023/05/10	1	28.05	0	0.00	28.05	1	5,400	0.02%
2023/05/05	0	0.00	3	28.05	27.95	-3	5,428	-0.06%
2023/05/04	0	0.00	1	28.30	28.30	-1	5,442	-0.02%
2023/05/02	1	29.70	2	29.80	29.70	-1	5,472	-0.02%
2023/04/28	1	29.45	0	0.00	29.45	1	5,453	0.02%
2023/04/27	2	29.70	2	29.55	29.10	0	5,410	0.00%
2023/04/26	1	27.65	2	28.05	28.05	-1	5,355	-0.02%
2023/04/21	0	0.00	2	28.40	28.65	-2	5,301	-0.04%
2023/04/20	2	29.10	1	29.95	28.90	1	5,268	0.02%
2023/04/19	5	29.81	1	29.65	29.95	4	5,285	0.08%
2023/04/18	2	30.80	0	0.00	30.45	2	5,220	0.04%
2023/04/17	9	30.52	9	30.71	31.25	0	5,069	0.00%
2023/04/14	1	29.20	0	0.00	29.15	1	4,862	0.02%
2023/04/12	1	29.30	2	29.20	29.35	-1	4,745	-0.02%
2023/04/11	0	0.00	1	29.05	29.10	-1	4,695	-0.02%
2023/04/07	1	29.25	2	29.13	28.60	-1	4,686	-0.02%
2023/04/06	1	28.95	2	29.20	29.05	-1	4,650	-0.02%
2023/03/29	1	28.80	0	0.00	27.80	1	4,613	0.02%
2023/03/27	4	28.51	3	28.27	27.70	1	4,648	0.02%
2023/03/24	2	29.38	5	29.09	28.90	-3	4,615	-0.07%
2023/03/23	1	28.95	1	28.70	29.05	0	4,729	0.00%
2023/03/22	0	0.00	3.2	29.26	28.75	-3.2	4,862	-0.07%
2023/03/21	0	0.00	5	28.15	28.05	-5	4,762	-0.10%
2023/03/20	0	0.00	1	28.30	28.20	-1	4,747	-0.02%
2023/03/17	1	28.35	0	0.00	27.90	1	4,774	0.02%
2023/03/16	4	28.18	1	28.75	28.05	3	4,795	0.06%
2023/03/15	21	29.22	18	28.59	27.90	3	4,880	0.06%
2023/03/14	5	27.35	7	27.80	28.10	-2	4,904	-0.04%
2023/03/13	4	26.45	5	26.67	26.90	-1	5,145	-0.02%
2023/03/10	4	27.15	2	27.13	27.30	2	5,340	0.04%
2023/03/09	48	29.13	49	29.03	28.10	-1	5,263	-0.02%
2023/03/08	24	27.03	12	26.75	28.40	12	4,756	0.25%
2023/03/07	11	26.41	4	26.46	25.85	7	4,656	0.15%
2023/03/06	6	25.43	22	25.48	25.75	-16	4,875	-0.33%
2023/03/03	1	23.45	0	0.00	23.45	1	4,815	0.02%
2023/03/02	1	23.70	2	23.65	23.70	-1	4,890	-0.02%
2023/02/23	1	23.95	1	23.85	23.95	0	4,968	0.00%
2023/02/22	1	23.70	8	23.28	23.60	-7	4,998	-0.14%
2023/02/21	5	24.00	10	23.85	23.85	-5	4,995	-0.10%
2023/02/20	1	24.10	0	0.00	24.30	1	4,979	0.02%
2023/02/17	1	23.85	0	0.00	23.75	1	4,948	0.02%
2023/02/16	5	23.50	0	0.00	23.50	5	4,936	0.10%
2023/02/15	5	24.43	3	23.95	23.55	2	4,930	0.04%
2023/02/14	4	23.60	0	0.00	24.10	4	4,843	0.08%
2023/02/08	0	0.00	6	23.51	23.30	-6	4,711	-0.13%
2023/02/07	0	0.00	1	23.45	23.55	-1	4,701	-0.02%
2023/02/06	36	23.87	3	23.85	23.25	33	4,693	0.70%
2023/02/03	0	0.00	2	23.90	23.70	-2	4,662	-0.04%
2023/02/02	0	0.00	1	23.85	23.75	-1	4,629	-0.02%
2023/02/01	2	23.08	0	0.00	23.20	2	4,576	0.04%
2023/01/12	1	21.90	0	0.00	21.85	1	4,489	0.02%
2023/01/10	0	0.00	2	23.10	23.15	-2	4,452	-0.04%
2023/01/09	2	23.20	1	23.25	23.15	1	4,439	0.02%
2023/01/06	1	22.55	0	0.00	22.55	1	4,388	0.02%
2022/12/28	1	22.20	0	0.00	21.80	1	4,370	0.02%
2022/12/22	1	21.55	1	21.75	21.60	0	4,332	0.00%
2022/12/21	0	0.00	2	22.00	21.50	-2	4,337	-0.05%
2022/12/20	4	21.35	4	22.41	21.45	0	4,334	0.00%
2022/12/16	1	23.30	1	23.65	23.00	0	4,272	0.00%
2022/12/15	6	24.20	5	24.39	24.05	1	4,229	0.02%
2022/12/14	6	23.89	4	23.73	24.40	2	4,023	0.05%
2022/12/13	2	22.50	0	0.00	22.20	2	3,794	0.05%
2022/12/12	1	22.40	0	0.00	22.25	1	3,771	0.03%
2022/12/09	1	24.30	8	23.72	23.25	-7	3,713	-0.19%
2022/12/08	5	23.71	0	0.00	23.70	5	3,641	0.14%
2022/12/07	6	24.11	4	24.81	23.45	2	3,550	0.06%
2022/12/06	8	25.84	8	25.82	25.55	0	3,347	0.00%
2022/12/05	11	25.30	8	25.46	25.80	3	3,106	0.10%
2022/12/02	6	23.37	17	23.22	24.10	-11	2,790	-0.39%
2022/12/01	2	22.35	1	22.50	22.35	1	2,547	0.04%
2022/11/30	0	0.00	1	22.45	22.35	-1	2,519	-0.04%
2022/11/29	6	22.35	5	22.57	22.65	1	2,491	0.04%
2022/11/28	57	22.18	32	22.48	22.85	25	2,309	1.08%
2022/11/25	2	20.38	4	20.86	21.05	-2	1,729	-0.12%
2022/11/24	2	18.88	6	18.90	19.15	-4	1,585	-0.25%
2022/11/23	2	18.38	0	0.00	18.30	2	1,498	0.13%
2022/11/22	1	18.35	0	0.00	18.15	1	1,474	0.07%
2022/11/21	1	19.55	0	0.00	18.80	1	1,461	0.07%
2022/11/18	0	0.00	5	19.45	19.90	-5	1,412	-0.35%
2022/11/17	1	19.15	2	19.38	19.25	-1	1,372	-0.07%
2022/11/16	3	19.00	5	19.12	19.00	-2	1,360	-0.15%
2022/11/15	1	19.05	3	19.00	19.00	-2	1,353	-0.15%
2022/11/14	0	0.00	2	18.75	18.80	-2	1,344	-0.15%
2022/11/11	3	18.90	2	18.55	18.20	1	1,342	0.07%
2022/11/10	7	18.84	3	18.98	18.35	4	1,327	0.30%
2022/11/09	5	18.47	1	18.25	18.60	4	1,307	0.31%
2022/11/08	0	0.00	3	18.12	17.60	-3	1,353	-0.22%
2022/11/04	2	17.75	4	17.45	17.75	-2	1,430	-0.14%
2022/11/03	12	17.50	9	17.55	17.50	3	1,429	0.21%
2022/11/02	0	0.00	2	17.30	17.70	-2	1,432	-0.14%
2022/11/01	2	16.98	0	0.00	17.20	2	1,430	0.14%
2022/10/13	0	0.00	1	17.40	16.25	-1	1,465	-0.07%
2022/10/12	1	17.85	0	0.00	17.80	1	1,440	0.07%
2022/09/29	1	19.05	1	18.60	18.20	0	1,473	0.00%
2022/09/28	0	0.00	1	18.95	18.10	-1	1,471	-0.07%
2022/09/23	2	20.33	0	0.00	20.35	2	1,501	0.13%
2022/09/16	1	21.90	0	0.00	21.70	1	1,496	0.07%
2022/09/12	6	22.36	1	22.45	22.50	5	1,566	0.32%
2022/09/08	2	22.20	0	0.00	21.70	2	1,564	0.13%
2022/09/06	6	22.95	5	22.10	22.00	1	1,492	0.07%
2022/09/05	0	0.00	11	22.93	21.95	-11	1,447	-0.76%
2022/08/30	1	24.75	0	0.00	24.70	1	1,371	0.07%
2022/08/29	0	0.00	1	24.80	24.60	-1	1,365	-0.07%
2022/08/25	2	25.70	0	0.00	25.50	2	1,352	0.15%
2022/08/24	1	25.20	0	0.00	25.15	1	1,359	0.07%
2022/08/18	1	26.30	1	26.50	26.80	0	1,366	0.00%
2022/08/15	4	26.90	4	26.90	27.10	0	1,460	0.00%
2022/08/12	17	26.68	12	27.08	25.95	5	1,390	0.36%
2022/08/04	1	25.00	0	0.00	24.90	1	1,357	0.07%
2022/08/03	0	0.00	1	25.20	25.15	-1	1,354	-0.07%
2022/07/20	1	28.10	0	0.00	27.85	1	1,476	0.07%
2022/07/15	0	0.00	1	26.90	26.95	-1	1,545	-0.06%
2022/07/13	1	25.50	1	26.05	25.55	0	1,550	0.00%
2022/07/06	1	25.25	0	0.00	25.25	1	1,551	0.06%
2022/07/04	0	0.00	2	26.53	26.35	-2	1,581	-0.13%
2022/07/01	1	25.30	0	0.00	25.30	1	1,579	0.06%
2022/06/22	1	30.00	0	0.00	29.80	1	1,948	0.05%
2022/06/17	0	0.00	10	32.03	31.85	-10	1,952	-0.51%
2022/06/10	1	37.20	1	37.35	37.05	0	2,023	0.00%
2022/06/09	1	37.70	1	37.75	37.70	0	2,043	0.00%
2022/06/07	0	0.00	4	37.60	37.55	-4	2,082	-0.19%
2022/05/31	0	0.00	1	38.60	38.75	-1	2,196	-0.05%
2022/05/30	1	38.50	1	38.70	38.60	0	2,208	0.00%
2022/05/24	9	38.58	5	38.92	37.70	4	2,219	0.18%
2022/05/16	2	35.70	1	36.10	35.70	1	2,232	0.04%
2022/05/13	0	0.00	2	34.40	34.45	-2	2,235	-0.09%
2022/05/12	0	0.00	4	33.50	33.30	-4	2,243	-0.18%
2022/05/09	1	36.10	0	0.00	34.85	1	2,276	0.04%
2022/05/06	1	37.05	1	37.55	37.55	0	2,277	0.00%
2022/04/27	1.5	37.03	1	37.35	37.15	0.5	2,331	0.02%
2022/04/25	11	39.90	1	39.55	39.45	10	2,413	0.41%
2022/04/22	1	41.95	1	42.40	41.65	0	2,406	0.00%
2022/04/21	2	42.33	11	42.36	43.30	-9	2,414	-0.37%
2022/04/20	0.5	42.50	0	0.00	42.10	0.5	2,427	0.02%
2022/04/18	1	41.45	0	0.00	41.40	1	2,477	0.04%
2022/04/07	10	45.50	0	0.00	44.20	10	2,673	0.37%
2022/04/06	2	45.80	0	0.00	46.25	2	2,677	0.07%
2022/04/01	1	45.95	0	0.00	46.20	1	2,681	0.04%
2022/03/29	1	49.00	0	0.00	48.70	1	2,684	0.04%
2022/03/25	2	50.00	11	49.38	49.00	-9	2,538	-0.35%
2022/03/24	0	0.00	3	46.25	46.30	-3	2,407	-0.12%
2022/03/23	0	0.00	1	45.50	46.00	-1	2,424	-0.04%
2022/03/17	0	0.00	3	40.68	42.00	-3	2,522	-0.12%
2022/03/16	2	39.73	8	39.79	39.10	-6	2,546	-0.24%
2022/03/15	1	39.55	1	39.40	39.10	0	2,590	0.00%
2022/03/11	1	41.50	0	0.00	40.80	1	2,692	0.04%
2022/03/08	1	42.05	0	0.00	41.25	1	2,815	0.04%
2022/03/04	1	46.15	0	0.00	46.15	1	2,884	0.03%
2022/02/25	1	45.50	6	45.39	45.20	-5	3,402	-0.15%
2022/02/24	1	45.85	1	45.10	45.00	0	3,787	0.00%
2022/02/23	0	0.00	9	47.07	47.65	-9	4,025	-0.22%
2022/02/22	2	46.68	0	0.00	46.05	2	4,607	0.04%
2022/02/21	7	47.78	7	47.88	47.90	0	4,868	0.00%
2022/02/18	1	47.25	0	0.00	47.80	1	5,078	0.02%
2022/02/14	1	46.50	0	0.00	46.50	1	6,516	0.02%
2022/02/11	1	48.10	0	0.00	48.15	1	6,671	0.01%
2022/02/10	1	47.45	0	0.00	47.75	1	6,893	0.01%
2022/02/09	3	46.93	1	46.70	47.15	2	7,135	0.03%
2022/02/08	1	45.40	2	45.88	47.00	-1	7,423	-0.01%
2022/01/26	2	42.98	0	0.00	42.95	2	8,912	0.02%
2022/01/25	1	43.55	0	0.00	43.35	1	10,497	0.01%
2022/01/24	2	43.38	1	43.75	43.65	1	11,406	0.01%
2022/01/21	5	45.05	0	0.00	44.55	5	11,828	0.04%
2022/01/20	9	45.66	2	46.20	45.80	7	12,072	0.06%
2022/01/19	2	46.05	0	0.00	45.90	2	12,400	0.02%
2022/01/18	6	47.11	2	47.53	46.85	4	13,387	0.03%
2022/01/17	0	0.00	5	45.44	45.85	-5	13,782	-0.04%
2022/01/14	1	44.60	1	44.45	44.65	0	13,868	0.00%
2022/01/13	0	0.00	1	46.00	45.65	-1	14,067	-0.01%
2022/01/12	0	0.00	10	46.47	46.65	-10	14,345	-0.07%
2022/01/11	2	46.50	0	0.00	46.00	2	14,429	0.01%
2022/01/07	2	47.05	0	0.00	47.55	2	14,632	0.01%
2022/01/05	5	49.43	0	0.00	48.70	5	14,821	0.03%
2022/01/04	2	50.30	1	50.30	50.30	1	14,886	0.01%
2021/12/29	1	52.30	17	51.64	52.20	-16	15,966	-0.10%
2021/12/28	2	50.80	0	0.00	50.90	2	16,526	0.01%
2021/12/24	1	52.70	11	52.70	52.10	-10	17,408	-0.06%
2021/12/23	3	53.40	3	52.40	52.40	0	17,893	0.00%
2021/12/22	2	52.40	4	52.43	52.10	-2	18,630	-0.01%
2021/12/21	2	51.05	1	51.30	51.50	1	19,193	0.01%
2021/12/17	7	51.09	0	0.00	50.90	7	21,168	0.03%
2021/12/16	2	52.70	0	0.00	52.70	2	21,903	0.01%
2021/12/15	3	50.73	0	0.00	50.70	3	22,217	0.01%
2021/12/14	10	50.30	0	0.00	50.10	10	22,782	0.04%
2021/12/13	0	0.00	1	52.00	51.70	-1	22,811	0.00%
2021/12/10	31	51.34	3	50.67	51.30	28	22,949	0.12%
2021/12/09	13	52.21	1	53.50	52.00	12	23,079	0.05%
2021/12/08	2	52.70	1	53.00	53.40	1	23,133	0.00%
2021/12/07	0	0.00	2	52.60	52.50	-2	23,252	-0.01%
2021/12/06	2	53.10	0	0.00	53.10	2	23,364	0.01%
2021/12/03	6	53.50	0	0.00	53.50	6	23,465	0.03%
2021/12/01	1	55.10	0	0.00	55.10	1	23,928	0.00%
2021/11/30	6	54.70	5	55.04	55.30	1	24,175	0.00%
2021/11/29	0	0.00	1	52.60	53.60	-1	24,657	0.00%
2021/11/26	7	53.83	6	54.70	53.80	1	24,870	0.00%
2021/11/25	1	57.00	5	57.10	56.20	-4	24,760	-0.02%
2021/11/24	3	56.40	1	56.60	56.80	2	24,759	0.01%
2021/11/23	12	56.88	12	57.26	56.40	0	24,817	0.00%
2021/11/22	8	60.49	5	59.94	59.60	3	24,868	0.01%
2021/11/19	111	60.59	114	61.60	60.20	-3	24,827	-0.01%	大買/大賣/
2021/11/18	13	59.85	6	59.48	59.30	7	24,589	0.03%
2021/11/17	4	58.95	3	59.13	58.60	1	24,578	0.00%
2021/11/16	16	59.21	7	59.34	58.80	9	24,588	0.04%
2021/11/15	14	61.45	5	61.62	61.80	9	24,414	0.04%
2021/11/12	13	58.95	13.8	59.52	60.80	-0.8	24,365	0.00%
2021/11/11	2	58.45	2	58.45	58.00	0	24,273	0.00%
2021/11/10	1	57.90	0	0.00	58.40	1	24,343	0.00%
2021/11/09	3	57.03	1	57.30	57.50	2	24,389	0.01%
2021/11/08	2	56.60	7	56.01	55.70	-5	24,335	-0.02%
2021/11/05	2	57.20	3	58.00	57.80	-1	24,396	0.00%
2021/11/04	95.8	58.84	90	59.98	58.70	5.8	24,348	0.02%
2021/11/03	127	59.31	42	61.11	58.20	85	24,148	0.35%	大買/
2021/11/02	73	64.27	62	64.16	62.50	11	23,675	0.05%
2021/11/01	38	60.64	135	61.74	61.40	-97	22,901	-0.42%	大賣/
2021/10/29	17	59.20	23	59.41	58.70	-6	22,156	-0.03%
2021/10/28	19	59.67	15	58.93	58.70	4	21,910	0.02%
2021/10/27	3	58.33	34	58.56	59.70	-31	21,861	-0.14%
2021/10/26	86	59.08	76	60.19	58.10	10	21,882	0.05%
2021/10/25	13	55.95	24	56.63	57.40	-11	21,025	-0.05%
2021/10/22	5.3	53.45	5	52.30	53.40	0.3	20,911	0.00%
2021/10/21	6	54.60	5	54.40	53.60	1	21,020	0.00%
2021/10/20	11	53.74	13	53.65	54.50	-2	20,992	-0.01%
2021/10/19	5	51.70	1	52.00	51.90	4	20,855	0.02%
2021/10/15	2	51.05	1	51.80	50.30	1	20,953	0.00%
2021/10/14	10	49.94	14	50.16	50.10	-4	21,068	-0.02%
2021/10/13	3	50.50	12	50.03	49.45	-9	21,130	-0.04%
2021/10/12	1	51.70	7	51.33	51.10	-6	21,083	-0.03%
2021/10/07	18	53.74	15	53.97	53.50	3	20,967	0.01%
2021/10/06	41	54.37	29	51.82	52.60	12	20,756	0.06%
2021/10/05	26	49.71	27	51.08	53.60	-1	20,332	0.00%
2021/10/04	20	51.52	3	51.23	50.30	17	20,086	0.08%
2021/10/01	18	55.68	23.6	55.79	55.70	-5.6	20,659	-0.03%
2021/09/30	27.2	57.04	17	57.12	58.20	10.2	21,402	0.05%
2021/09/29	41.7	57.86	6	57.92	55.20	35.7	21,860	0.16%
2021/09/28	33	61.19	43	61.97	61.30	-10	21,226	-0.05%
2021/09/27	27.4	63.26	23.5	62.83	62.50	3.9	21,293	0.02%
2021/09/24	42.5	62.26	63.1	63.04	62.30	-20.6	21,791	-0.09%
2021/09/23	32	57.74	43	58.36	59.90	-11	20,982	-0.05%
2021/09/22	15	54.53	11	55.08	54.60	4	20,452	0.02%
2021/09/17	13	54.34	24	54.83	55.40	-11	20,469	-0.05%
2021/09/16	5	51.40	3	51.73	51.60	2	20,761	0.01%
2021/09/15	7	50.84	4	52.70	50.60	3	21,059	0.01%
2021/09/14	8	52.75	8	53.13	52.60	0	20,981	0.00%
2021/09/13	8	52.36	0	0.00	51.80	8	20,854	0.04%
2021/09/10	9	51.87	7	51.90	53.40	2	20,861	0.01%
2021/09/09	5	49.58	5	49.88	52.00	0	20,816	0.00%
2021/09/08	1	50.60	5	49.57	48.30	-4	20,961	-0.02%
2021/09/07	8	50.32	4	51.63	50.00	4	21,190	0.02%
2021/09/06	10	55.16	10	54.69	53.50	0	20,995	0.00%
2021/09/03	23	53.76	5	53.54	54.50	18	20,735	0.09%
2021/09/02	53	54.40	85	54.64	54.70	-32	20,507	-0.16%
2021/09/01	44	52.66	27	52.61	53.00	17	20,116	0.08%
2021/08/31	9	50.13	4	50.90	49.90	5	20,067	0.02%
2021/08/30	4	50.40	0.8	50.80	50.80	3.2	20,205	0.02%
2021/08/27	23.4	49.92	1	49.90	50.20	22.4	20,149	0.11%
2021/08/26	10.1	51.97	49.1	51.78	51.60	-39	20,011	-0.19%
2021/08/25	4	50.13	4	49.96	49.75	0	19,622	0.00%
2021/08/24	35	48.99	31	50.28	49.25	4	19,477	0.02%
2021/08/23	1	49.00	33	48.20	48.90	-32	19,178	-0.17%
2021/08/20	3	46.52	3	45.73	46.30	0	19,008	0.00%
2021/08/19	33	46.83	31	48.25	46.25	2	18,794	0.01%
2021/08/18	33	43.28	2	44.55	47.30	31	18,633	0.17%
2021/08/17	2	49.83	11	46.60	45.00	-9	18,289	-0.05%
2021/08/16	15	49.26	26	47.37	50.00	-11	18,011	-0.06%
2021/08/13	5	50.64	3	50.25	49.50	2	17,770	0.01%
2021/08/12	15	53.46	1	52.60	52.00	14	17,591	0.08%
2021/08/11	12	53.94	10	54.82	52.90	2	17,448	0.01%
2021/08/10	10	58.00	16	56.51	55.20	-6	17,179	-0.03%
2021/08/09	42	61.27	32	61.31	59.40	10	17,027	0.06%
2021/08/06	46	63.72	30	63.28	62.50	16	16,781	0.10%
2021/08/05	17	63.09	27	64.55	65.60	-10	16,313	-0.06%
2021/08/04	15	60.29	6	59.83	59.70	9	15,609	0.06%
2021/08/03	25	59.28	21	60.44	59.80	4	15,524	0.03%
2021/08/02	23	57.23	21	57.49	58.50	2	15,398	0.01%
2021/07/30	7	57.81	6	57.72	56.40	1	15,263	0.01%
2021/07/29	15	57.67	20	57.93	55.60	-5	14,977	-0.03%
2021/07/28	8	57.51	25	54.14	56.60	-17	14,856	-0.11%
2021/07/27	6	59.30	1	57.70	55.50	5	14,571	0.03%
2021/07/26	20	60.20	1	59.00	60.00	19	14,429	0.13%
2021/07/23	9	63.01	7.8	60.28	62.60	1.2	14,302	0.01%
2021/07/22	1	62.60	4	63.38	64.50	-3	14,282	-0.02%
2021/07/21	12	60.43	0.4	61.40	60.10	11.6	14,157	0.08%
2021/07/20	9.4	61.07	6	62.00	61.40	3.4	14,092	0.02%
2021/07/19	0	0.00	4	58.48	59.20	-4	13,972	-0.03%
2021/07/16	2	53.40	3	52.63	53.90	-1	13,968	-0.01%
2021/07/15	1	52.40	4	52.25	51.80	-3	13,998	-0.02%
2021/07/14	15	47.18	4	49.38	50.70	11	14,122	0.08%
2021/07/13	6	52.00	6	53.80	50.00	0	14,137	0.00%
2021/07/12	1	53.10	10	52.59	53.30	-9	14,242	-0.06%
2021/07/09	13	52.94	12	51.82	51.60	1	14,258	0.01%
2021/07/08	69	52.11	23	51.89	53.00	46	14,281	0.32%
2021/07/07	10	50.74	25	51.52	53.00	-15	13,412	-0.11%
2021/07/06	64	49.89	19	48.49	48.25	45	12,694	0.35%
2021/07/05	1	46.50	2	46.80	48.05	-1	12,046	-0.01%
2021/07/02	3	42.33	19	43.14	43.70	-16	12,037	-0.13%
2021/07/01	42	43.63	24	41.27	39.75	18	11,642	0.15%
2021/06/30	4	39.33	7	39.33	40.30	-3	10,936	-0.03%
2021/06/29	6	36.88	6	36.86	36.65	0	10,814	0.00%
2021/06/28	14	36.13	17	36.09	36.95	-3	11,120	-0.03%
2021/06/25	26	36.44	25	36.11	35.35	1	11,036	0.01%
2021/06/24	17	33.66	13	33.97	34.70	4	10,360	0.04%
2021/06/22	1	32.50	2	31.73	31.40	-1	11,350	-0.01%
2021/06/21	1	32.05	6	32.54	31.90	-5	11,698	-0.04%
2021/06/18	2	33.63	17	32.77	32.50	-15	11,948	-0.13%
2021/06/17	16	33.18	7	33.36	33.05	9	12,088	0.07%
2021/06/16	8	32.66	2	32.08	32.95	6	12,030	0.05%
2021/06/15	0	0.00	2	30.23	31.00	-2	11,905	-0.02%
2021/06/11	4	29.30	0	0.00	29.15	4	12,219	0.03%
2021/06/10	0	0.00	6	29.15	29.30	-6	13,563	-0.04%
2021/06/09	2	30.25	4	30.95	29.95	-2	14,443	-0.01%
2021/06/08	14	31.41	4	30.65	30.50	10	15,627	0.06%
2021/06/07	1	30.30	3	30.37	31.45	-2	16,500	-0.01%
2021/06/04	2	28.70	1	29.20	28.60	1	16,790	0.01%
2021/06/03	0	0.00	1	29.85	29.35	-1	16,808	-0.01%
2021/06/02	1	30.80	0	0.00	29.70	1	16,821	0.01%
2021/06/01	1	29.60	0	0.00	30.00	1	16,797	0.01%
2021/05/28	2	30.50	0	0.00	29.75	2	16,762	0.01%
2021/05/24	0	0.00	2	28.28	28.55	-2	17,164	-0.01%
2021/05/20	1	26.30	0	0.00	25.90	1	18,013	0.01%
2021/05/18	0	0.00	6	24.98	26.55	-6	18,172	-0.03%
2021/05/14	2	26.80	2	26.95	25.55	0	18,338	0.00%
2021/05/12	1	25.65	10	25.65	25.85	-9	18,543	-0.05%
2021/05/11	1	29.30	0	0.00	28.40	1	18,444	0.01%
2021/05/10	1	30.75	1	31.20	30.55	0	18,393	0.00%
2021/05/07	2	31.23	0	0.00	32.40	2	18,340	0.01%
2021/05/04	1	28.70	11	30.89	29.85	-10	18,212	-0.05%
2021/05/03	1	32.60	4	32.26	31.55	-3	18,145	-0.02%
2021/04/29	2	34.05	1	34.20	33.70	1	18,101	0.01%
2021/04/28	2	34.80	4	34.59	34.90	-2	18,061	-0.01%
2021/04/27	0	0.00	1	33.20	33.20	-1	17,984	-0.01%
2021/04/26	4	33.68	0	0.00	33.75	4	18,016	0.02%
2021/04/23	3	33.02	1	32.95	32.60	2	18,007	0.01%
2021/04/22	1	31.70	4	31.85	31.40	-3	18,034	-0.02%
2021/04/21	1	34.60	0	0.00	33.75	1	17,875	0.01%
2021/04/19	1	35.35	0	0.00	35.10	1	17,680	0.01%
2021/04/16	0	0.00	4	36.51	36.50	-4	17,648	-0.02%
2021/04/15	3	35.53	2	35.88	35.95	1	18,360	0.01%
2021/04/14	1	34.55	2	36.75	35.00	-1	18,236	-0.01%
2021/04/13	9	37.69	8	37.78	37.55	1	18,071	0.01%
2021/04/12	29	36.63	26	37.08	37.85	3	17,918	0.02%
2021/04/09	15	34.97	3	35.53	35.55	12	17,788	0.07%
2021/04/08	0	0.00	1	35.00	34.25	-1	17,546	-0.01%
2021/04/07	12	34.87	11	34.50	34.15	1	17,445	0.01%
2021/04/06	2	34.03	4.5	33.44	34.00	-2.5	17,242	-0.01%
2021/04/01	33	33.18	36	33.02	31.85	-3	16,969	-0.02%
2021/03/31	19.5	31.82	16	31.71	32.35	3.5	16,570	0.02%
2021/03/30	8	29.44	8	29.61	29.60	0	16,070	0.00%
2021/03/29	1	29.10	11	28.72	28.70	-10	15,844	-0.06%
2021/03/26	16	28.55	8	28.49	28.50	8	15,839	0.05%
2021/03/25	56	29.97	64	30.56	28.70	-8	15,675	-0.05%
2021/03/24	7	28.91	0	0.00	28.30	7	15,005	0.05%
2021/03/23	6	27.62	23	27.77	27.95	-17	14,736	-0.12%
2021/03/22	7	27.91	3	27.73	27.40	4	14,446	0.03%
2021/03/19	16	27.44	7	27.56	27.45	9	14,303	0.06%
2021/03/18	2	27.20	12	27.36	27.50	-10	14,235	-0.07%
2021/03/17	3	27.32	3	27.77	27.05	0	14,060	0.00%
2021/03/16	36	27.68	23	27.20	27.55	13	13,801	0.09%
2021/03/15	12	26.71	15	27.55	27.70	-3	12,662	-0.02%
2021/03/12	52	24.99	25	24.54	25.20	27	11,851	0.23%
2021/03/11	40	22.98	52	22.56	24.35	-12	10,732	-0.11%
2021/03/10	27	22.05	27	21.94	22.15	0	9,881	0.00%
2021/03/05	1	19.90	0	0.00	20.00	1	10,311	0.01%
2021/02/24	5	22.02	5	21.49	21.50	0	12,381	0.00%
2021/02/23	0	0.00	1	22.95	22.20	-1	12,424	-0.01%
2021/02/22	3	21.67	8	21.93	22.40	-5	12,486	-0.04%
2021/02/19	0	0.00	2	20.35	20.40	-2	13,313	-0.02%
2021/02/05	1	19.00	0	0.00	18.90	1	13,864	0.01%
2021/02/04	0	0.00	2	19.10	19.35	-2	13,918	-0.01%
2021/02/03	0	0.00	5	19.10	18.25	-5	13,710	-0.04%
2021/02/02	0	0.00	2	17.95	17.65	-2	13,646	-0.01%
2021/01/29	1	17.50	0	0.00	17.05	1	13,825	0.01%
2021/01/21	0	0.00	1	17.15	17.25	-1	14,341	-0.01%
2021/01/18	1	17.45	0.5	17.55	17.70	0.5	14,304	0.00%
2021/01/15	1	17.80	1.2	18.32	18.35	-0.2	14,286	0.00%
2021/01/14	0	0.00	1	18.80	18.80	-1	14,191	-0.01%
2021/01/13	0	0.00	21.3	19.33	18.90	-21.3	14,323	-0.15%
2021/01/12	3	19.27	0	0.00	18.95	3	14,686	0.02%
2021/01/11	4	19.94	0	0.00	19.95	4	14,627	0.03%
2021/01/08	9	20.66	5	21.06	19.75	4	14,775	0.03%
2021/01/06	1	19.80	0	0.00	19.45	1	14,759	0.01%
2021/01/05	8	20.14	13	19.87	19.65	-5	14,601	-0.03%
2021/01/04	4	20.34	2	20.48	20.10	2	14,571	0.01%
2020/12/29	0	0.00	2	19.23	19.10	-2	14,869	-0.01%
2020/12/28	5	19.92	6	19.60	19.60	-1	14,801	-0.01%
2020/12/25	2	20.08	0	0.00	19.90	2	14,744	0.01%
2020/12/24	0	0.00	1	19.60	19.40	-1	14,647	-0.01%
2020/12/23	1	19.30	0	0.00	19.15	1	14,612	0.01%
2020/12/22	2	20.38	2	19.78	19.30	0	14,605	0.00%
2020/12/21	10	19.77	11	20.07	20.00	-1	14,484	-0.01%
2020/12/18	6	20.19	24	20.39	20.35	-18	14,395	-0.13%
2020/12/17	3	19.30	4	19.50	19.45	-1	14,072	-0.01%
2020/12/16	12	18.93	10	18.85	18.90	2	14,550	0.01%
2020/12/15	2	19.20	3	18.97	18.85	-1	14,743	-0.01%
2020/12/14	1	18.75	3	18.68	19.65	-2	14,729	-0.01%
2020/12/11	1	18.85	1	18.15	18.30	0	14,747	0.00%
2020/12/10	5	18.34	0	0.00	18.70	5	14,779	0.03%
2020/12/09	20	19.77	17	19.20	19.20	3	14,863	0.02%
2020/12/08	3	19.60	2	19.68	19.65	1	14,653	0.01%
2020/12/07	9	19.74	19	19.78	19.55	-10	14,558	-0.07%
2020/12/04	28	20.10	17	21.19	19.90	11	14,340	0.08%
2020/12/03	29	20.94	31	21.31	20.75	-2	14,097	-0.01%
2020/12/02	13	19.76	11	20.09	20.10	2	13,914	0.01%
2020/12/01	52	20.27	76	20.16	20.00	-24	13,852	-0.17%
2020/11/30	40	19.76	56	19.84	19.75	-16	13,518	-0.12%
2020/11/27	46	18.91	8	18.74	18.90	38	13,076	0.29%
2020/11/26	0	0.00	2	17.20	18.55	-2	12,389	-0.02%
2020/11/25	2	16.98	0	0.00	16.90	2	12,112	0.02%
2020/11/24	8	16.92	10	16.99	17.00	-2	11,888	-0.02%
2020/11/23	9	17.19	4	17.08	17.25	5	11,640	0.04%
2020/11/20	16	16.48	17	16.37	16.20	-1	11,157	-0.01%
2020/11/19	21	16.69	30	16.63	16.75	-9	10,942	-0.08%
2020/11/18	44	16.26	45.3	16.19	16.70	-1.3	10,397	-0.01%
2020/11/17	4	15.60	34	15.61	15.65	-30	9,132	-0.33%
2020/11/16	30	14.20	6	14.23	14.30	24	8,379	0.29%
2020/11/13	0	0.00	1	13.65	13.75	-1	8,241	-0.01%
2020/11/12	10	13.60	18	13.73	13.55	-8	8,185	-0.10%
2020/11/11	0	0.00	2	13.33	13.05	-2	8,008	-0.02%
2020/11/10	0	0.00	21	13.35	13.30	-21	7,976	-0.26%
2020/11/06	5	13.00	212	13.08	13.15	-207	7,886	-2.62%	大賣/鉅額交易
2020/11/05	0	0.00	2	14.00	13.95	-2	7,722	-0.03%
2020/11/04	12	14.13	3	14.12	14.20	9	7,633	0.12%
2020/11/03	21	13.81	12	13.64	13.75	9	7,450	0.12%
2020/11/02	2	12.90	16	12.98	12.90	-14	7,209	-0.19%
2020/10/30	1	13.25	1	13.25	13.10	0	7,170	0.00%
2020/10/28	2	13.50	4	13.81	13.50	-2	7,084	-0.03%
2020/10/27	0	0.00	1	13.60	13.70	-1	7,000	-0.01%
2020/10/26	5	13.90	1	13.95	13.80	4	6,958	0.06%
2020/10/23	0	0.00	2	13.80	13.85	-2	6,899	-0.03%
2020/10/22	0	0.00	2	13.58	13.60	-2	6,840	-0.03%
2020/10/21	47	13.91	41	14.02	13.85	6	6,769	0.09%
2020/10/20	39	13.92	26	14.16	13.70	13	6,592	0.20%
2020/10/19	1	13.40	0	0.00	13.30	1	6,156	0.02%
2020/10/16	13	13.39	4	13.78	13.25	9	6,093	0.15%
2020/10/15	24	13.57	27	13.69	14.05	-3	5,942	-0.05%
2020/10/14	12	12.78	5	12.86	12.85	7	5,396	0.13%
2020/10/13	0	0.00	6	11.80	11.80	-6	4,981	-0.12%
2020/10/08	3	12.10	3	12.20	12.40	0	4,891	0.00%
2020/10/06	1	12.45	1	12.40	12.50	0	4,555	0.00%
2020/09/29	2	11.30	2	11.15	11.05	0	4,406	0.00%
2020/09/28	0	0.00	1	11.25	11.25	-1	4,388	-0.02%
2020/09/25	2	10.90	1	10.70	10.85	1	4,367	0.02%
2020/09/24	0	0.00	2	11.45	11.30	-2	4,288	-0.05%
2020/09/21	19	13.07	11	12.49	12.15	8	3,978	0.20%
2020/09/18	4	12.68	8	12.19	12.90	-4	3,344	-0.12%
2020/09/17	4	11.73	1	11.65	11.75	3	3,054	0.10%
2020/09/16	2	11.90	1	11.90	11.95	1	2,916	0.03%
2020/09/14	14	12.07	13	11.76	11.60	1	2,568	0.04%
2020/09/08	0	0.00	11	11.91	11.70	-11	2,188	-0.50%
2020/09/07	15	12.21	6	12.32	12.05	9	2,093	0.43%
2020/09/04	1	11.30	0	0.00	11.35	1	1,836	0.05%
2020/08/20	0	0.00	1	8.95	8.34	-1	1,223	-0.08%
2020/08/19	1	9.26	0	0.00	9.12	1	1,194	0.08%
2020/07/10	0	0.00	2	9.01	8.98	-2	667	-0.30%
2020/07/09	2	9.40	0	0.00	9.22	2	634	0.32%
2020/06/15	0	0.00	3	7.12	7.08	-3	487	-0.62%
2020/05/21	2	7.42	0	0.00	7.38	2	506	0.40%
2020/04/15	0	6.85	0	0.00	6.80	0	507	0.00%
2020/02/24	0	8.12	0	0.00	8.09	0	793	0.00%
2020/01/03	3	8.88	9	9.02	8.92	-6	749	-0.80%
2020/01/02	0	0.00	4	9.12	9.12	-4	733	-0.54%
2019/12/31	3	9.10	3	9.12	9.15	0	726	0.00%
2019/12/30	5	9.11	5	9.05	9.05	0	720	0.00%
2019/12/27	12	9.43	2	9.29	9.29	10	699	1.43%
2019/12/26	0	0.00	4	9.47	9.53	-4	624	-0.64%
2019/12/25	4	9.38	0	0.00	9.27	4	575	0.69%
2019/11/13	0.2	8.06	0	0.00	8.01	0.2	336	0.07%
2019/09/20	5	8.38	5	8.42	8.43	0	304	0.00%
2019/05/24	0	0.00	10	8.07	8.10	-10	485	-2.06%
2019/05/15	0	0.00	10	8.43	8.45	-10	529	-1.89%
2019/04/18	10	9.26	0	0.00	9.26	10	514	1.94%
2019/04/16	10	9.56	9	9.50	9.50	1	502	0.20%
2019/04/15	6	9.36	0	0.00	9.33	6	449	1.33%
2019/04/08	0	0.00	4	9.43	9.32	-4	494	-0.81%
2019/03/22	0	0.00	1	9.50	9.34	-1	483	-0.21%
2019/03/21	1	9.36	0	0.00	9.40	1	478	0.21%
2019/03/18	1	9.65	1	9.49	9.45	0	475	0.00%
2019/03/14	0	0.00	2	9.51	9.41	-2	434	-0.46%
2019/03/05	1	9.34	0	0.00	9.34	1	698	0.14%
2019/02/25	26	9.74	4	9.60	9.66	22	705	3.12%
2019/02/22	190	9.57	0	0.00	9.59	190	692	27.42%	大買/鉅額交易
2019/02/20	2	9.47	0	0.00	9.52	2	690	0.29%
2019/01/15	0	0.00	8	9.05	9.04	-8	743	-1.08%
2019/01/14	0	0.00	2	9.05	8.96	-2	743	-0.27%
2018/12/27	10	9.53	0	0.00	9.54	10	845	1.18%
2018/12/13	3	9.75	0	0.00	9.73	3	848	0.35%
2018/12/05	0	0.00	1	10.30	10.30	-1	869	-0.12%
2018/12/04	1	10.65	0	0.00	10.55	1	874	0.11%
2018/12/03	13	10.56	2	10.50	10.50	11	811	1.36%
2018/11/28	4	9.43	0	0.00	9.42	4	642	0.62%
2018/11/16	0	0.00	4	9.03	9.02	-4	910	-0.44%
2018/11/02	4	9.31	0	0.00	9.14	4	1,111	0.36%
2018/10/29	0	0.00	18	8.15	8.23	-18	1,134	-1.59%
2018/10/25	19	8.32	0	0.00	8.28	19	1,175	1.62%
2018/10/12	8	9.03	0	0.00	9.03	8	1,624	0.49%
2018/10/08	0	0.00	10	10.05	10.05	-10	1,772	-0.56%
2018/10/05	0	0.00	11	10.10	10.05	-11	1,956	-0.56%
2018/10/02	0	0.00	1	10.90	10.85	-1	2,162	-0.05%
2018/09/27	1	10.80	0	0.00	10.70	1	2,870	0.03%
2018/09/03	0	0.00	1	12.15	12.15	-1	7,120	-0.01%
2018/08/31	2	12.70	0	0.00	12.50	2	7,154	0.03%
2018/08/29	1	12.35	1	12.80	12.50	0	7,424	0.00%
2018/08/28	5	11.82	1	11.85	12.00	4	7,414	0.05%
2018/08/10	5	11.90	0	0.00	11.85	5	8,134	0.06%
2018/07/30	12	13.09	10	12.90	12.65	2	7,986	0.03%
2018/07/27	30	13.17	30	13.33	13.20	0	7,931	0.00%
2018/07/25	3	13.03	0	0.00	12.90	3	7,778	0.04%
2018/07/20	1	12.55	0	0.00	12.50	1	7,605	0.01%
2018/07/19	5	13.00	0	0.00	12.80	5	7,569	0.07%
2018/07/18	0	0.00	3	12.95	12.85	-3	7,534	-0.04%
2018/07/16	0	0.00	1	14.15	14.00	-1	7,397	-0.01%
2018/07/13	11	14.69	1	14.75	14.55	10	7,341	0.14%
2018/07/12	1	14.10	12	14.02	14.25	-11	7,152	-0.15%
2018/07/11	1	14.20	1	14.00	13.80	0	7,075	0.00%
2018/07/10	1	13.85	2	13.95	14.00	-1	6,986	-0.01%
2018/07/09	3	15.05	1	14.75	14.35	2	6,920	0.03%
2018/07/06	15	14.08	20	14.15	14.50	-5	6,700	-0.07%
2018/07/05	10	14.25	17	15.40	14.25	-7	6,448	-0.11%
2018/07/04	10	15.64	8	15.66	15.80	2	6,188	0.03%
2018/07/03	10	15.32	11	15.30	15.60	-1	5,462	-0.02%
2018/07/02	1	13.95	0	0.00	14.20	1	4,598	0.02%
2018/06/29	13	14.28	16	13.97	13.85	-3	4,495	-0.07%
2018/06/28	5	15.39	1	14.80	14.10	4	4,267	0.09%
2018/06/27	18	14.78	19	14.89	14.90	-1	3,766	-0.03%
2018/06/26	21.3	13.51	6	13.51	14.70	15.3	3,250	0.47%
2018/06/25	6	13.03	50	12.87	13.50	-44	2,728	-1.61%
2018/06/22	2	12.80	1	13.10	12.30	1	2,403	0.04%
2018/06/19	5	12.40	5	12.25	12.15	0	2,146	0.00%
2018/06/14	0	0.00	1	12.25	12.00	-1	2,037	-0.05%
2018/06/11	0	0.00	1	11.95	12.40	-1	1,928	-0.05%
2018/06/08	0	0.00	9	12.32	12.30	-9	1,870	-0.48%
2018/06/07	2	13.05	0	0.00	12.75	2	1,821	0.11%
2018/06/06	63	13.28	5	13.26	13.30	58	1,737	3.34%
2018/06/04	4	12.73	2	12.60	12.80	2	1,380	0.14%
2018/06/01	6	13.37	4	13.39	13.40	2	1,285	0.16%
2018/05/31	5	11.84	18	11.98	12.55	-13	949	-1.37%
2018/05/10	0	0.00	10	9.94	9.95	-10	532	-1.88%
2018/04/23	0	0.00	0.1	9.80	9.50	-0.1	879	-0.01%
2018/03/26	0	10.25	0	0.00	10.25	0	1,317	0.00%
2018/03/07	2	10.90	2	11.05	10.80	0	1,515	0.00%
2018/03/02	0	10.85	0	0.00	10.75	0	1,743	0.00%
2018/02/21	10	10.50	10	10.55	10.60	0	1,813	0.00%
2018/02/09	0	0.00	10	10.45	10.30	-10	1,881	-0.53%
2018/02/08	0	0.00	1	10.60	10.45	-1	1,885	-0.05%
2018/02/07	0	0.00	1	10.60	10.50	-1	1,896	-0.05%
2018/02/06	3	10.85	0	0.00	10.20	3	1,895	0.16%
2018/01/31	4	11.40	0	0.00	11.35	4	1,962	0.20%
2018/01/30	0	0.00	6	11.68	11.55	-6	2,037	-0.29%
2018/01/29	0	0.00	2	11.95	11.90	-2	2,020	-0.10%
2018/01/26	3	12.30	0	0.00	12.05	3	2,017	0.15%
2018/01/25	1	12.00	0	0.00	12.00	1	2,013	0.05%
2018/01/23	20	12.08	20	12.35	12.30	0	1,986	0.00%
2018/01/22	6	12.01	0	0.00	12.00	6	1,925	0.31%
2018/01/12	20	11.40	20	11.37	11.35	0	1,957	0.00%
2018/01/05	9	12.13	45	12.05	11.65	-36	1,945	-1.85%
2018/01/04	44	11.30	2	11.35	11.35	42	1,839	2.28%
2018/01/03	0	0.00	7	11.19	11.40	-7	1,821	-0.38%