凌通 (4952)-元大-永春券商分點個股進出

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

凌通

(4952)

可現股當沖

股價
48.40
漲跌
▲0.50
漲幅
+1.04%
成交量
149張
產業
上市半導體類股
376人加入追蹤

立即追蹤
本地時間:13:30(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

凌通 (4952)籌碼相關－元大-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春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
2024/04/18	1	50.00	0	0.00	50.20	1	329	0.30%
2024/04/17	1	49.80	0	50.76	49.75	1	325	0.29%
2024/04/16	0	0.00	17	49.71	50.30	-17	317	-5.35%
2024/04/15	0	0.00	1	50.70	50.40	-1	305	-0.33%
2024/04/12	0	49.00	0	0.00	49.20	0	284	0.02%
2024/04/10	15	48.09	1	48.20	48.75	14	262	5.34%
2024/04/09	1	48.50	0	0.00	48.05	1	237	0.42%
2024/04/02	2	48.35	0	0.00	48.15	2	203	0.99%
2024/03/28	0	0.00	0.1	48.35	48.15	-0.1	183	-0.05%
2024/03/26	0	0.00	1	48.50	48.35	-1	182	-0.55%
2024/03/25	1	49.55	0	0.00	49.35	1	182	0.55%
2024/03/20	2	48.30	0	0.00	48.00	2	192	1.04%
2024/03/14	0	0.00	6	48.65	48.75	-6	214	-2.79%
2024/03/13	1	49.05	0	0.00	49.45	1	224	0.45%
2024/03/08	2	48.90	0	0.00	48.85	2	303	0.66%
2024/03/07	1	49.90	0	0.00	49.80	1	300	0.33%
2024/03/06	0	0.00	1	50.50	50.80	-1	299	-0.33%
2024/03/04	3	50.40	4	50.30	50.30	-1	338	-0.30%
2024/03/01	0	50.50	0	0.00	50.30	0	343	0.00%
2024/02/26	1	51.60	0	0.00	51.70	1	359	0.28%
2024/02/23	0	0.00	1	52.40	52.10	-1	398	-0.25%
2024/02/15	0	0.00	8	53.00	53.20	-8	445	-1.80%
2024/02/01	0	52.30	0	0.00	52.00	0	440	0.00%
2024/01/30	4	51.63	0	0.00	51.40	4	438	0.91%
2024/01/17	0	0.00	1	53.40	52.10	-1	438	-0.23%
2024/01/12	5	53.10	0	0.00	53.10	5	445	1.12%
2024/01/05	0	0.00	8	54.45	53.60	-8	438	-1.83%
2024/01/04	10	54.20	3	54.30	53.60	7	433	1.61%
2024/01/03	0	0.00	3	54.37	54.50	-3	433	-0.69%
2024/01/02	0	0.00	2	54.30	54.30	-2	431	-0.46%
2023/12/28	0	0.00	7	55.83	55.70	-7	429	-1.63%
2023/12/22	1	54.90	9	54.21	54.10	-8	421	-1.90%
2023/12/21	0	0.00	4	54.40	54.50	-4	421	-0.95%
2023/12/13	2	56.40	0	0.00	56.00	2	397	0.50%
2023/12/12	2	56.20	0.2	56.30	56.30	1.8	405	0.44%
2023/12/11	2	56.30	0	0.00	56.10	2	402	0.50%
2023/12/08	0	0.00	2	57.00	56.90	-2	399	-0.50%
2023/12/07	2.2	57.60	1	57.40	56.30	1.2	386	0.31%
2023/12/06	1	58.50	4	57.98	58.50	-3	358	-0.83%
2023/12/05	3	55.17	0	0.00	55.30	3	308	0.97%
2023/12/04	0	0.00	5	55.40	55.30	-5	309	-1.61%
2023/11/30	4	56.30	3	55.90	55.80	1	316	0.32%
2023/11/29	26	57.89	8	56.23	56.30	18	316	5.69%
2023/11/28	10	55.26	1	55.60	56.20	9	276	3.26%
2023/11/22	2	57.55	3	55.37	56.90	-1	244	-0.41%
2023/11/21	2	55.90	0	0.00	54.80	2	202	0.99%
2023/10/20	0	52.20	0	0.00	52.00	0	158	0.00%
2023/09/13	1	52.90	0	0.00	52.90	1	229	0.44%
2023/08/01	0	0.00	8	50.05	49.65	-8	268	-2.98%
2023/07/31	0	0.00	2	49.65	49.65	-2	268	-0.74%
2023/07/28	0	0.00	3	50.70	50.50	-3	267	-1.12%
2023/07/14	0	0.00	1	48.50	48.75	-1	266	-0.37%
2023/07/12	3	48.60	0	0.00	48.45	3	270	1.11%
2023/07/11	2	49.15	0	0.00	48.95	2	269	0.74%
2023/07/07	1	49.00	0	0.00	48.85	1	271	0.37%
2023/07/05	4	50.58	0	0.00	50.10	4	266	1.50%
2023/07/03	5	50.80	0	0.00	50.60	5	258	1.93%
2023/06/21	0	0.00	4	57.35	58.10	-4	228	-1.75%
2023/06/20	0	0.00	6	57.47	57.50	-6	232	-2.58%
2023/06/19	0	0.00	2	57.60	57.60	-2	241	-0.83%
2023/06/16	1	58.00	0	0.00	57.60	1	243	0.41%
2023/06/14	3	58.90	3	58.63	58.80	0	243	0.00%
2023/06/12	1	57.10	0	0.00	56.90	1	232	0.43%
2023/06/07	1	56.00	0	0.00	55.80	1	241	0.41%
2023/06/06	8	56.03	0	0.00	55.80	8	248	3.22%
2023/06/05	2	56.30	5	56.20	56.30	-3	255	-1.17%
2023/05/24	0	0.00	4	55.70	55.80	-4	344	-1.16%
2023/05/16	4	54.10	0	0.00	53.80	4	386	1.03%
2023/05/15	1	53.10	4	53.30	53.60	-3	388	-0.77%
2023/05/12	1	53.30	0	0.00	54.10	1	394	0.25%
2023/05/11	2	53.60	0	0.00	53.30	2	400	0.50%
2023/05/10	2	54.65	0	0.00	54.40	2	414	0.48%
2023/05/04	2	55.60	0	0.00	55.60	2	434	0.46%
2023/05/02	0	0.00	1	56.00	56.00	-1	448	-0.22%
2023/04/26	1	54.10	2	54.00	55.00	-1	453	-0.22%
2023/04/21	1	55.30	0	0.00	55.30	1	454	0.22%
2023/04/20	1	56.80	0	0.00	56.50	1	450	0.22%
2023/04/14	1	57.30	0	0.00	57.30	1	445	0.22%
2023/04/11	1	57.90	0	0.00	57.90	1	441	0.23%
2023/03/27	0	0.00	2	57.30	57.00	-2	451	-0.44%
2023/03/24	0	0.00	3	58.30	57.80	-3	450	-0.67%
2023/03/23	0	0.00	4	58.50	58.40	-4	443	-0.90%
2023/03/22	3	58.30	0.5	58.00	58.60	2.5	441	0.57%
2023/03/21	5	57.90	0	0.00	57.80	5	432	1.16%
2023/03/16	1	56.20	0	0.00	56.70	1	424	0.24%
2023/03/15	1	57.70	1	57.40	57.00	0	424	0.00%
2023/03/14	1	56.20	1	56.50	56.90	0	426	0.00%
2023/03/13	2	55.90	1	56.80	56.60	1	425	0.24%
2023/03/10	0.5	57.00	1	56.80	56.60	-0.5	423	-0.12%
2023/03/08	1	57.50	0	0.00	57.90	1	416	0.24%
2023/03/07	1	57.30	0	0.00	57.50	1	409	0.24%
2023/03/06	0	0.00	1	57.30	57.30	-1	403	-0.25%
2023/03/03	2	57.25	0	0.00	57.10	2	399	0.50%
2023/03/02	1	56.80	2	56.85	56.90	-1	393	-0.25%
2023/03/01	2	56.60	3	57.14	57.00	-1	380	-0.27%
2023/02/23	1	55.30	0	0.00	55.30	1	349	0.29%
2023/02/22	0	0.00	1	54.30	54.30	-1	342	-0.29%
2023/02/21	0	0.00	1	54.20	53.70	-1	330	-0.30%
2023/02/17	2	52.30	0	0.00	52.30	2	309	0.65%
2023/02/15	1	51.40	1	51.60	51.60	0	312	0.00%
2023/02/10	1	50.70	0	0.00	50.40	1	319	0.31%
2023/02/08	1	51.90	3	52.20	52.20	-2	310	-0.64%
2023/01/31	2	49.10	12	49.20	49.15	-10	273	-3.66%
2023/01/30	10	48.80	0	0.00	48.50	10	270	3.70%
2023/01/11	1	48.20	0	0.00	48.35	1	276	0.36%
2023/01/09	1	48.00	1	48.40	48.10	0	277	0.00%
2023/01/05	0	0.00	1	47.60	47.50	-1	289	-0.35%
2022/12/22	1	48.25	0	0.00	47.80	1	323	0.31%
2022/12/16	1	47.35	0	0.00	47.25	1	334	0.30%
2022/12/13	0	47.75	0	0.00	47.35	0	339	0.00%
2022/12/02	3	50.97	0	0.00	50.70	3	356	0.84%
2022/12/01	2	50.90	0	0.00	50.30	2	358	0.56%
2022/11/21	0	48.70	0	0.00	47.90	0	387	0.00%
2022/10/24	0	0.00	2	44.80	44.30	-2	578	-0.35%
2022/10/07	0	0.00	3	48.40	47.70	-3	1,069	-0.28%
2022/10/05	0	48.56	0	0.00	48.75	0	1,138	0.00%
2022/09/29	0	0.00	1	48.00	47.10	-1	1,187	-0.08%
2022/09/27	0	0.00	1.5	48.50	49.60	-1.5	1,203	-0.12%
2022/09/26	1	48.20	2	48.53	48.20	-1	1,216	-0.08%
2022/09/23	0	0.00	1	52.20	51.20	-1	1,242	-0.08%
2022/09/22	0	0.00	1	52.00	52.90	-1	1,256	-0.08%
2022/09/21	0	0.00	2	52.50	52.30	-2	1,270	-0.16%
2022/09/15	0.5	54.00	0	0.00	53.20	0.5	1,304	0.04%
2022/09/13	0	0.00	1	53.20	52.90	-1	1,354	-0.07%
2022/09/12	0	52.90	0	0.00	52.30	0	1,366	0.00%
2022/09/07	1	51.70	2	52.15	52.30	-1	1,396	-0.07%
2022/09/06	0	0.00	1	53.20	52.40	-1	1,406	-0.07%
2022/09/02	1	55.50	0	0.00	55.40	1	1,432	0.07%
2022/08/30	1	56.80	0	0.00	56.90	1	1,492	0.07%
2022/08/25	2	58.60	1	58.70	58.50	1	1,703	0.06%
2022/08/24	1	58.50	1	58.10	57.80	0	1,756	0.00%
2022/08/19	2	60.15	6	60.12	60.10	-4	1,836	-0.22%
2022/08/18	5	58.12	2	59.20	59.10	3	1,859	0.16%
2022/08/17	1	60.10	0	0.00	59.90	1	1,858	0.05%
2022/08/16	3	60.20	0	0.00	59.90	3	1,963	0.15%
2022/08/15	5	59.90	0	0.00	60.30	5	2,070	0.24%
2022/08/12	1	57.90	0	0.00	59.20	1	2,156	0.05%
2022/08/11	1	56.80	0	0.00	57.20	1	2,174	0.05%
2022/08/08	1	61.50	0	0.00	61.20	1	2,245	0.04%
2022/08/04	0	0.00	1.2	59.12	60.30	-1.2	2,321	-0.05%
2022/08/02	0	0.00	0.2	60.40	60.20	-0.2	2,444	-0.01%
2022/07/26	2	60.85	7	62.71	60.40	-5	2,758	-0.18%
2022/07/25	5	64.40	0	0.00	64.50	5	2,725	0.18%
2022/07/22	1	64.70	2	64.40	65.00	-1	2,718	-0.04%
2022/07/21	10.4	65.40	12	65.14	65.60	-1.6	2,700	-0.06%
2022/07/20	1	60.30	5	61.32	62.30	-4	2,566	-0.16%
2022/07/19	0	0.00	1	59.20	58.80	-1	2,502	-0.04%
2022/07/18	3	58.40	1	58.40	59.00	2	2,504	0.08%
2022/07/15	2	58.70	1	58.30	59.20	1	2,517	0.04%
2022/07/14	10	55.89	3	56.37	57.20	7	2,410	0.29%
2022/07/13	0	0.00	5	52.00	52.00	-5	2,364	-0.21%
2022/07/12	0	0.00	10	50.60	50.70	-10	2,370	-0.42%
2022/07/11	1	53.70	1	53.00	53.70	0	2,364	0.00%
2022/07/08	0	55.70	0	0.00	55.70	0	2,357	0.00%
2022/07/01	1	57.10	1	57.30	55.00	0	2,472	0.00%
2022/06/24	1	64.00	1	64.60	63.40	0	3,062	0.00%
2022/06/22	3	67.47	1	64.50	64.50	2	3,266	0.06%
2022/06/21	0	72.50	0	0.00	72.60	0	3,635	0.00%
2022/06/20	0	72.20	1	71.60	70.70	-1	3,800	-0.03%
2022/06/15	1	78.10	0	0.00	76.50	1	3,839	0.03%
2022/06/13	0	0.00	2	77.40	77.10	-2	3,860	-0.05%
2022/06/10	1	79.90	0	0.00	79.60	1	3,860	0.03%
2022/06/09	0	0.00	41	79.87	80.00	-41	3,859	-1.06%
2022/06/08	1	80.10	92	80.30	80.30	-91	3,876	-2.35%
2022/06/07	0	0.00	47	80.70	81.00	-47	3,892	-1.21%
2022/06/06	0	0.00	46	80.64	80.30	-46	3,974	-1.16%
2022/06/02	268	82.80	49	82.30	82.00	219	4,023	5.44%	大買/鉅額交易
2022/05/31	5	80.42	5	79.78	79.60	0	3,827	0.00%
2022/05/30	7	79.30	2	79.50	79.60	5	3,819	0.13%
2022/05/27	1	78.30	0	0.00	77.30	1	3,793	0.03%
2022/05/26	1	78.60	6	76.92	76.60	-5	3,804	-0.13%
2022/05/25	1	78.80	1	78.70	78.20	0	3,817	0.00%
2022/05/24	7	80.91	5	78.92	77.60	2	3,862	0.05%
2022/05/23	7	80.41	11	80.91	82.00	-4	3,754	-0.11%
2022/05/20	2	81.25	3	81.63	80.80	-1	3,639	-0.03%
2022/05/18	1	78.40	1	78.10	78.30	0	3,510	0.00%
2022/05/17	1	78.10	1	78.10	78.40	0	3,474	0.00%
2022/05/16	6	79.45	10	77.66	77.00	-4	3,453	-0.12%
2022/05/13	1	76.80	0	0.00	77.90	1	3,388	0.03%
2022/05/12	2	76.90	1	77.80	75.40	1	3,339	0.03%
2022/05/11	2	78.00	17	77.92	77.40	-15	3,294	-0.46%
2022/05/10	63	78.63	62	78.87	79.30	1	3,249	0.03%
2022/05/09	11	77.64	2	76.90	76.90	9	3,160	0.28%
2022/05/06	3	77.10	12	74.70	77.10	-9	3,104	-0.29%
2022/05/05	15	77.78	3	76.67	76.00	12	3,012	0.40%
2022/05/04	3	73.77	7	74.83	76.40	-4	2,897	-0.14%
2022/05/03	2	70.60	0	0.00	70.70	2	2,808	0.07%
2022/04/29	3	69.00	0	0.00	68.60	3	2,796	0.11%
2022/04/26	1	70.80	1	70.20	70.20	0	2,758	0.00%
2022/04/25	0	0.00	2	71.50	70.90	-2	2,750	-0.07%
2022/04/21	1	74.80	1	75.30	74.90	0	2,722	0.00%
2022/04/20	2	71.80	2	71.90	72.70	0	2,682	0.00%
2022/04/19	4	71.45	1	71.50	71.10	3	2,672	0.11%
2022/04/15	1	72.10	2	71.25	71.20	-1	2,650	-0.04%
2022/04/14	2	73.25	3	73.00	73.20	-1	2,650	-0.04%
2022/04/13	2	72.60	3	72.90	73.50	-1	2,644	-0.04%
2022/04/12	2	72.50	28	70.99	71.30	-26	2,626	-0.99%
2022/04/11	2	73.40	2	73.50	73.10	0	2,604	0.00%
2022/04/07	1	72.51	9	74.70	72.50	-8	2,547	-0.31%
2022/04/06	1	76.60	0	0.00	76.20	1	2,495	0.04%
2022/04/01	7	77.50	6	78.10	78.10	1	2,460	0.04%
2022/03/31	4	81.73	3	81.43	79.10	1	2,409	0.04%
2022/03/30	15	83.57	17	83.20	82.00	-2	2,335	-0.09%
2022/03/29	59	87.26	17	85.04	84.00	42	2,118	1.98%
2022/03/28	10	83.22	2	82.25	81.60	8	1,828	0.44%
2022/03/25	0	0.00	8	82.50	81.20	-8	1,722	-0.46%
2022/03/24	70	83.23	66	84.33	82.50	4	1,606	0.25%
2022/03/23	10	78.88	3	76.67	80.00	7	1,217	0.58%
2022/03/22	1	72.80	1	72.40	72.80	0	1,032	0.00%
2022/03/21	0	0.00	2	72.60	72.50	-2	1,024	-0.20%
2022/03/18	8	72.81	8	72.75	72.60	0	1,018	0.00%
2022/03/17	0	0.00	5	71.92	71.80	-5	958	-0.52%
2022/03/16	1	69.70	0	0.00	69.40	1	919	0.11%
2022/03/15	2	69.50	3	69.53	69.00	-1	921	-0.11%
2022/03/14	1	71.50	0	0.00	71.20	1	954	0.10%
2022/03/11	4	70.60	5	71.46	71.50	-1	947	-0.11%
2022/03/10	20	70.67	18	70.32	70.10	2	915	0.22%
2022/03/09	6	71.37	8	70.84	70.80	-2	897	-0.22%
2022/03/08	9	69.69	3	70.30	70.50	6	807	0.74%
2022/03/04	2	69.40	5	69.10	69.10	-3	751	-0.40%
2022/03/03	0	0.00	2	69.60	69.10	-2	761	-0.26%
2022/03/02	1	68.90	1	68.00	68.80	0	760	0.00%
2022/03/01	1	68.80	5	69.10	69.00	-4	755	-0.53%
2022/02/25	3	67.10	4	67.35	69.00	-1	734	-0.14%
2022/02/24	5	67.02	3	66.87	65.40	2	714	0.28%
2022/02/15	1	63.50	1	64.30	64.10	0	1,105	0.00%
2022/01/21	1	61.00	0	0.00	60.50	1	1,520	0.07%
2022/01/17	0	0.00	1	63.00	63.20	-1	1,581	-0.06%
2022/01/14	0	0.00	2	61.70	61.40	-2	1,602	-0.12%
2022/01/11	1	63.30	0	0.00	62.60	1	1,645	0.06%
2022/01/07	2	64.40	0	0.00	64.10	2	1,648	0.12%
2022/01/04	0	0.00	2	69.35	69.50	-2	1,642	-0.12%
2021/12/21	1	66.80	1	67.30	67.00	0	1,737	0.00%
2021/12/17	1	66.90	0	0.00	66.50	1	1,756	0.06%
2021/12/16	1	68.10	0	0.00	68.40	1	1,754	0.06%
2021/12/15	1	66.00	1	66.50	67.10	0	1,760	0.00%
2021/12/14	4	67.45	1	66.90	66.40	3	1,766	0.17%
2021/12/13	1	68.50	0	0.00	68.60	1	1,766	0.06%
2021/12/10	3	68.80	1	68.60	68.40	2	1,774	0.11%
2021/12/08	3	69.40	48	70.46	69.30	-45	1,785	-2.52%
2021/12/03	1	74.30	5	73.68	74.00	-4	1,776	-0.23%
2021/12/02	4	72.33	0	0.00	71.70	4	1,792	0.22%
2021/12/01	1	73.00	1	73.70	74.40	0	1,852	0.00%
2021/11/30	2	73.40	2	73.50	73.70	0	1,886	0.00%
2021/11/29	0	0.00	1	73.30	72.70	-1	1,971	-0.05%
2021/11/26	0	0.00	1	71.20	71.20	-1	2,006	-0.05%
2021/11/25	4	73.78	0	0.00	72.70	4	2,045	0.20%
2021/11/24	3	73.83	4	73.90	73.60	-1	2,075	-0.05%
2021/11/23	30	73.37	28	74.29	73.00	2	2,130	0.09%
2021/11/19	48	76.60	1	76.70	75.20	47	2,362	1.99%
2021/11/18	5	77.04	1	78.70	77.00	4	2,364	0.17%
2021/11/17	4	76.35	63	77.04	77.50	-59	2,306	-2.56%
2021/11/16	2	74.55	13	75.43	75.10	-11	2,274	-0.48%
2021/11/15	24	76.43	13	75.99	76.10	11	2,261	0.49%
2021/11/12	4	73.83	4	74.28	74.10	0	2,204	0.00%
2021/11/11	47	71.77	7	72.04	71.80	40	2,163	1.85%
2021/11/10	3	72.30	9	71.54	73.20	-6	2,153	-0.28%
2021/11/09	7	68.73	11	68.17	69.90	-4	2,083	-0.19%
2021/11/05	2	64.70	1	63.70	64.50	1	2,121	0.05%
2021/11/04	1	66.60	10	65.64	65.50	-9	2,155	-0.42%
2021/11/03	5	66.12	5	66.46	66.20	0	2,191	0.00%
2021/11/02	19	72.39	4	68.35	65.80	15	2,236	0.67%
2021/11/01	3	68.40	6	68.62	68.70	-3	2,197	-0.14%
2021/10/29	4	65.83	3	66.03	65.60	1	2,268	0.04%
2021/10/28	0	0.00	3	66.07	65.70	-3	2,312	-0.13%
2021/10/27	0	0.00	3	66.93	67.00	-3	2,396	-0.13%
2021/10/26	2	64.35	13	64.32	63.60	-11	2,505	-0.44%
2021/10/25	1	64.90	0	0.00	65.00	1	2,570	0.04%
2021/10/22	3	65.03	2	65.75	66.00	1	2,710	0.04%
2021/10/21	6	64.33	15	64.98	65.80	-9	2,811	-0.32%
2021/10/20	3	63.70	1	64.50	63.90	2	2,919	0.07%
2021/10/19	1	64.40	1	64.30	64.50	0	3,339	0.00%
2021/10/14	2	59.70	2	60.15	60.50	0	4,720	0.00%
2021/10/13	3	60.57	3	60.23	59.80	0	5,237	0.00%
2021/10/12	1	62.00	1	61.20	60.70	0	5,527	0.00%
2021/10/07	1	63.30	4	62.83	63.30	-3	6,122	-0.05%
2021/10/06	4	61.35	1	62.20	60.00	3	6,357	0.05%
2021/10/05	2	58.75	7	58.71	61.70	-5	6,608	-0.08%
2021/10/04	1	60.80	1	60.00	59.50	0	6,791	0.00%
2021/10/01	3	62.43	1	61.20	60.50	2	6,827	0.03%
2021/09/30	1	65.10	0	0.00	64.90	1	6,824	0.01%
2021/09/29	1	65.20	1	66.30	64.50	0	6,835	0.00%
2021/09/28	3	65.70	1	65.40	65.40	2	6,840	0.03%
2021/09/27	2	67.40	1	67.80	66.70	1	6,840	0.01%
2021/09/24	2	66.65	2	66.75	66.60	0	6,842	0.00%
2021/09/23	3	65.87	6	65.78	65.20	-3	6,833	-0.04%
2021/09/22	1	65.00	1	64.80	65.10	0	6,845	0.00%
2021/09/17	1	67.20	1	67.30	67.40	0	6,851	0.00%
2021/09/15	2	67.30	2	66.70	66.60	0	6,858	0.00%
2021/09/14	2	69.25	1	68.30	68.30	1	6,862	0.01%
2021/09/13	5	71.00	0	0.00	69.50	5	6,854	0.07%
2021/09/10	2	70.05	1	70.90	71.00	1	6,854	0.01%
2021/09/09	3	70.60	1	71.00	70.90	2	6,845	0.03%
2021/09/08	1	71.40	6	71.45	69.50	-5	6,840	-0.07%
2021/09/07	2	74.00	0	0.00	72.40	2	6,812	0.03%
2021/09/06	12	76.85	1	75.10	75.40	11	6,789	0.16%
2021/09/03	6	76.95	4	76.30	77.40	2	6,720	0.03%
2021/09/02	25	75.88	5.1	76.14	74.40	19.9	6,694	0.30%
2021/09/01	3.1	75.67	14	75.96	76.40	-10.9	6,607	-0.17%
2021/08/31	5	73.60	1	73.60	74.80	4	6,557	0.06%
2021/08/30	2	72.90	3	72.40	71.90	-1	6,503	-0.02%
2021/08/27	2.1	75.89	12	74.23	73.80	-9.9	6,463	-0.15%
2021/08/26	26	79.78	0	0.00	77.00	26	6,399	0.41%
2021/08/25	6	70.43	2	74.50	76.70	4	6,204	0.06%
2021/08/24	1	71.20	24	71.20	69.80	-23	6,135	-0.37%
2021/08/23	11	70.90	0	0.00	70.80	11	6,100	0.18%
2021/08/20	2	68.00	2	68.25	68.30	0	6,061	0.00%
2021/08/18	1	66.80	7	65.00	68.50	-6	5,984	-0.10%
2021/08/16	12	69.71	0	0.00	69.80	12	5,904	0.20%
2021/08/12	1	70.30	1	69.90	72.00	0	5,819	0.00%
2021/08/11	1	72.00	166	70.82	68.60	-165	5,772	-2.86%	大賣/鉅額交易
2021/08/10	0	0.00	13	74.25	75.70	-13	5,727	-0.23%
2021/08/09	0	0.00	5	77.00	76.90	-5	5,690	-0.09%
2021/08/05	3	81.50	2	81.35	80.40	1	5,616	0.02%
2021/08/04	1	82.30	2	81.20	79.60	-1	5,565	-0.02%
2021/08/03	0	0.00	1	83.40	83.10	-1	5,479	-0.02%
2021/08/02	46	84.25	39	85.99	82.80	7	5,435	0.13%
2021/07/30	47	85.10	6	86.58	84.40	41	5,349	0.77%
2021/07/29	1	84.40	21	84.86	84.40	-20	5,216	-0.38%
2021/07/28	23	82.85	5.2	81.77	83.00	17.8	5,145	0.35%
2021/07/27	45	86.92	198	88.84	85.00	-153	5,032	-3.04%	大賣/鉅額交易
2021/07/26	82	87.74	30	88.54	87.60	52	4,935	1.05%
2021/07/23	14	91.64	41.1	91.40	86.90	-27.1	4,833	-0.56%
2021/07/22	69	90.05	25	89.92	88.50	44	4,500	0.98%
2021/07/21	104.1	90.39	44	90.06	88.70	60.1	4,364	1.38%	大買/
2021/07/20	62	87.82	68	87.80	87.00	-6	3,949	-0.15%
2021/07/19	43	84.49	70.1	85.05	86.30	-27.1	3,253	-0.83%
2021/07/16	209.2	77.82	11	77.74	78.50	198.2	2,759	7.18%	大買/鉅額交易
2021/07/15	2	73.65	13	70.37	71.40	-11	2,474	-0.44%
2021/07/14	31.1	74.19	58	78.27	70.00	-26.9	2,289	-1.18%
2021/07/13	48	75.04	10	76.65	77.70	38	1,900	2.00%
2021/07/12	16	69.04	14	69.44	70.70	2	1,700	0.12%
2021/07/09	25	61.93	16	62.14	64.30	9	1,529	0.59%
2021/07/08	0	0.00	10	59.00	58.50	-10	1,371	-0.73%
2021/07/05	1	57.90	0	0.00	57.90	1	1,379	0.07%
2021/06/21	1	54.70	2	55.45	54.90	-1	2,020	-0.05%
2021/06/18	0	0.00	1	56.10	56.20	-1	2,090	-0.05%
2021/06/16	0	0.00	1	56.00	55.60	-1	2,104	-0.05%
2021/06/15	3	55.97	0	0.00	56.10	3	2,109	0.14%
2021/06/11	1	55.70	0	0.00	55.70	1	2,116	0.05%
2021/06/09	10	54.60	0	0.00	54.70	10	2,142	0.47%
2021/06/07	1	51.10	1	51.50	51.80	0	2,137	0.00%
2021/06/02	0	0.00	1	53.50	51.70	-1	2,156	-0.05%
2021/05/31	0	0.00	7	52.24	52.00	-7	2,164	-0.32%
2021/05/27	0	50.50	0	0.00	50.00	0	2,193	0.00%
2021/05/26	1	49.90	0	0.00	50.20	1	2,207	0.05%
2021/05/25	1	49.90	1	50.20	50.30	0	2,222	0.00%
2021/05/24	1	48.60	0	0.00	48.60	1	2,275	0.04%
2021/05/19	0	0.00	4	46.70	47.60	-4	2,428	-0.16%
2021/05/17	5	43.92	1	43.95	43.15	4	2,493	0.16%
2021/05/13	1	45.95	3	46.27	47.30	-2	2,496	-0.08%
2021/05/12	1	49.50	1	47.40	46.05	0	2,508	0.00%
2021/05/11	1	49.50	0	0.00	49.50	1	2,550	0.04%
2021/05/07	1	52.90	1	53.50	53.40	0	2,551	0.00%
2021/05/06	1	51.00	0	0.00	51.00	1	2,550	0.04%
2021/05/05	1	51.20	2	51.65	50.70	-1	2,558	-0.04%
2021/05/04	6	51.32	5	52.70	52.80	1	2,576	0.04%
2021/05/03	1	55.50	0	0.00	54.20	1	2,574	0.04%
2021/04/29	1	56.00	2	56.90	56.90	-1	2,553	-0.04%
2021/04/28	2	58.15	3	59.20	57.10	-1	2,538	-0.04%
2021/04/27	8	57.74	19.3	58.69	60.70	-11.3	2,470	-0.46%
2021/04/26	1	57.90	0	0.00	57.00	1	2,416	0.04%
2021/04/23	0	0.00	3	56.40	56.80	-3	2,403	-0.12%
2021/04/22	1	55.00	0	0.00	54.80	1	2,399	0.04%
2021/04/19	1	56.00	0	0.00	56.40	1	2,533	0.04%
2021/04/16	1	56.80	4	58.38	57.30	-3	2,587	-0.12%
2021/04/15	5	56.28	5	57.06	57.80	0	2,563	0.00%
2021/04/14	1.3	53.38	5	51.20	55.00	-3.7	2,501	-0.15%
2021/04/13	3	55.33	1	55.30	54.10	2	2,488	0.08%
2021/04/12	1	56.00	2.1	55.70	55.30	-1.1	2,479	-0.04%
2021/04/09	2	56.70	2	57.70	56.50	0	2,471	0.00%
2021/04/08	3	58.07	0	0.00	58.00	3	2,449	0.12%
2021/04/07	7	59.51	7	59.51	58.70	0	2,418	0.00%
2021/04/06	1	56.00	3	57.00	56.80	-2	2,364	-0.08%
2021/04/01	0.1	58.00	3	58.87	57.30	-3	2,366	-0.12%
2021/03/31	2	58.20	7	58.33	57.60	-5	2,332	-0.21%
2021/03/30	19	57.24	5	57.90	56.50	14	2,279	0.61%
2021/03/29	4	53.83	2	53.75	54.60	2	2,111	0.09%
2021/03/26	1	50.30	1	50.50	50.60	0	2,013	0.00%
2021/03/25	0	0.00	1	50.80	49.90	-1	1,995	-0.05%
2021/03/24	1	50.10	1	50.50	49.50	0	1,979	0.00%
2021/03/23	5	49.88	3	49.63	49.05	2	1,964	0.10%
2021/03/19	0	0.00	2	49.25	48.85	-2	1,897	-0.11%
2021/03/18	0	0.00	7	49.01	48.70	-7	1,892	-0.37%
2021/03/17	10	49.12	13	48.53	48.60	-3	1,901	-0.16%
2021/03/16	2	49.40	4	49.29	48.10	-2	1,896	-0.11%
2021/03/15	0	0.00	2	47.05	47.40	-2	1,863	-0.11%
2021/03/11	1	46.25	5	45.30	46.25	-4	1,883	-0.21%
2021/03/10	0	0.00	1	45.30	45.20	-1	1,897	-0.05%
2021/03/04	0	0.00	1	47.15	47.55	-1	2,151	-0.05%
2021/03/02	1	47.80	3	47.03	46.75	-2	2,213	-0.09%
2021/02/25	0.1	48.00	0	0.00	47.50	0.1	2,216	0.00%
2021/02/24	1.5	48.84	3	48.30	47.75	-1.5	2,214	-0.07%
2021/02/23	1.1	46.99	0	0.00	47.95	1.1	2,164	0.05%
2021/02/22	8	47.98	1	47.20	47.90	7	2,149	0.33%
2021/02/19	12.3	46.13	2	45.95	47.20	10.3	2,113	0.49%
2021/02/18	5	44.55	0	0.00	44.60	5	2,185	0.23%
2021/02/17	2	43.00	4	43.40	43.80	-2	2,215	-0.09%
2021/02/05	1	42.10	1	41.60	41.60	0	2,178	0.00%
2021/02/04	1	41.25	0	0.00	41.50	1	2,170	0.05%
2021/02/03	3	43.00	1	43.45	42.35	2	2,158	0.09%
2021/02/02	3	42.55	5	42.80	42.95	-2	2,139	-0.09%
2021/01/27	1	42.30	1	42.10	42.20	0	2,059	0.00%
2021/01/26	0	0.00	1	41.70	41.35	-1	2,045	-0.05%
2021/01/25	3	41.12	0	0.00	41.05	3	2,018	0.15%
2021/01/20	1	40.05	8	39.90	40.55	-7	1,986	-0.35%
2021/01/19	0	0.00	2	42.45	41.40	-2	1,958	-0.10%
2021/01/15	2	41.85	3	41.80	41.90	-1	1,899	-0.05%
2021/01/14	3	42.23	3	43.07	43.10	0	1,903	0.00%
2021/01/12	14	44.82	16	44.28	43.05	-2	1,861	-0.11%
2021/01/11	20	43.34	19	43.49	44.10	1	1,736	0.06%
2021/01/08	2	43.00	4	41.23	41.40	-2	1,678	-0.12%
2021/01/07	4	42.60	4	42.64	42.25	0	1,698	0.00%
2021/01/06	5	41.70	2	41.35	41.35	3	1,710	0.18%
2021/01/04	2	42.10	3	42.28	42.05	-1	1,777	-0.06%
2020/12/30	1	42.00	10	41.27	41.40	-9	1,811	-0.50%
2020/12/29	10	41.78	6	41.76	42.00	4	1,794	0.22%
2020/12/28	5	41.02	4	41.41	41.60	1	1,697	0.06%
2020/12/25	1	40.80	2	40.45	40.00	-1	1,647	-0.06%
2020/12/24	8	40.60	5	40.78	40.70	3	1,633	0.18%
2020/12/23	4	40.04	1	40.00	40.00	3	1,580	0.19%
2020/12/22	2	39.05	1	38.00	38.00	1	1,551	0.06%
2020/12/15	3	40.50	3	39.80	38.60	0	1,507	0.00%
2020/12/11	0	0.00	1	38.85	39.15	-1	1,488	-0.07%
2020/12/09	0	0.00	1	40.50	40.90	-1	1,457	-0.07%
2020/12/07	1	41.15	2	41.00	40.55	-1	1,422	-0.07%
2020/12/04	3	41.18	9	40.85	41.15	-6	1,402	-0.43%
2020/12/03	10	42.06	1	40.50	40.50	9	1,382	0.65%
2020/12/02	1	39.80	1	40.80	41.30	0	1,315	0.00%
2020/11/30	35	40.53	34	40.76	40.60	1	1,258	0.08%
2020/11/27	0	0.00	2	42.20	42.25	-2	1,117	-0.18%
2020/11/26	1	38.10	0	0.00	38.45	1	1,026	0.10%
2020/11/25	1	38.00	0	0.00	37.40	1	1,011	0.10%
2020/11/24	0	0.00	12	37.62	37.25	-12	997	-1.20%
2020/11/23	1	37.45	0	0.00	37.30	1	980	0.10%
2020/11/20	0	0.00	1	37.80	37.80	-1	962	-0.10%
2020/11/19	6	37.72	35	37.40	37.70	-29	949	-3.06%
2020/11/18	2	37.70	0	0.00	37.80	2	932	0.21%
2020/11/17	7	38.09	2	38.50	38.45	5	905	0.55%
2020/11/16	0	0.00	22	35.44	37.50	-22	774	-2.84%
2020/11/13	20	34.69	0	0.00	35.00	20	706	2.83%
2020/10/22	2	34.98	0	0.00	35.15	2	609	0.33%
2020/10/20	2	34.35	0	0.00	34.15	2	563	0.35%
2020/10/19	1	34.25	2	33.90	34.50	-1	564	-0.18%
2020/10/16	0	0.00	25	34.27	33.90	-25	557	-4.48%
2020/10/15	3	35.30	2	36.25	35.20	1	534	0.19%
2020/10/14	8	35.44	2	35.00	35.00	6	490	1.22%
2020/10/13	0	0.00	35	34.36	34.70	-35	451	-7.76%
2020/10/12	26	35.09	1	35.30	34.35	25	431	5.80%
2020/10/08	36	33.19	1	34.60	34.10	35	339	10.31%
2020/09/16	0	0.00	5	32.06	31.70	-5	424	-1.18%
2020/09/14	2	31.75	0	0.00	31.65	2	417	0.48%
2020/09/02	1	30.80	1	31.20	30.90	0	393	0.00%
2020/08/07	10	30.76	0	0.00	30.50	10	383	2.61%
2020/08/04	0	0.00	2	30.00	29.95	-2	384	-0.52%
2020/07/24	0	0.00	5	30.85	30.35	-5	405	-1.23%
2020/07/21	0	0.00	1	30.75	30.70	-1	429	-0.23%
2020/07/15	2	30.65	0	0.00	30.30	2	426	0.47%
2020/07/10	1	31.30	25	30.74	30.40	-24	421	-5.69%
2020/07/09	17	32.28	5	31.80	31.65	12	413	2.90%
2020/07/08	29	31.61	1	32.20	32.80	28	392	7.13%
2020/07/01	1	32.30	0	0.00	31.85	1	302	0.33%
2020/06/29	1	31.35	1	31.45	31.30	0	286	0.00%
2020/06/24	2	31.90	1	32.35	32.10	1	282	0.35%
2020/06/22	10	31.01	0	0.00	30.65	10	257	3.89%
2020/04/07	0	0.00	1	27.80	27.75	-1	387	-0.26%
2020/03/27	1	26.35	0	0.00	26.05	1	376	0.27%
2020/03/26	1	25.20	0	0.00	25.90	1	374	0.27%
2020/03/17	0	0.00	1	26.20	26.45	-1	349	-0.29%
2020/03/16	0	0.00	1	27.25	27.25	-1	344	-0.29%
2020/03/12	3	30.27	9	30.50	29.75	-6	313	-1.91%
2020/03/11	5	32.24	5	31.50	32.35	0	299	0.00%
2020/03/10	9	33.12	1	32.45	32.30	8	290	2.76%
2020/03/09	0	0.00	10	35.55	35.75	-10	246	-4.07%
2020/03/06	10	33.05	0	0.00	32.50	10	172	5.81%
2020/02/07	0	0.00	1	30.30	30.40	-1	165	-0.61%
2020/02/04	0	0.00	1	30.40	30.45	-1	164	-0.61%
2020/02/03	1	28.95	0	0.00	30.00	1	164	0.61%
2020/01/10	0	0.00	1	32.30	32.30	-1	155	-0.64%
2019/12/30	0	0.00	2	33.95	33.95	-2	152	-1.31%
2019/12/26	0	0.00	2	33.50	33.45	-2	148	-1.34%
2019/12/19	0	0.00	2	33.80	33.60	-2	153	-1.30%
2019/12/18	2	33.90	0	0.00	33.80	2	153	1.30%
2019/09/05	0	0.00	10	36.75	36.70	-10	200	-4.99%
2019/09/02	10	36.23	10	36.33	36.30	0	181	0.00%
2019/08/30	10	35.40	0	0.00	35.35	10	166	5.99%
2019/08/13	0	0.00	1	34.00	34.00	-1	160	-0.62%
2019/07/29	0	0.00	2	35.38	35.10	-2	169	-1.18%
2019/07/26	0	0.00	1	35.65	35.55	-1	171	-0.58%
2019/07/05	0	0.00	1	34.60	34.65	-1	192	-0.52%
2019/07/02	1	36.70	0	0.00	36.80	1	193	0.52%
2019/07/01	0	0.00	2	36.65	36.80	-2	188	-1.06%
2019/06/28	0	0.00	3	36.00	36.10	-3	191	-1.57%
2019/06/27	2	35.75	0	0.00	36.10	2	197	1.01%
2019/06/21	0	0.00	1	35.85	35.85	-1	204	-0.49%
2019/04/18	0	0.00	1	36.25	35.80	-1	533	-0.19%
2019/04/11	1	36.10	0	0.00	35.90	1	517	0.19%
2019/04/10	1	35.85	0	0.00	36.10	1	516	0.19%
2019/04/01	1	36.00	0	0.00	35.90	1	499	0.20%
2019/03/19	3	36.77	3	37.87	37.90	0	412	0.00%
2019/02/25	0	0.00	10	35.40	35.25	-10	371	-2.69%
2019/02/19	10	35.95	0	0.00	35.55	10	366	2.73%
2019/01/24	0	0.00	5	34.32	33.90	-5	277	-1.80%
2019/01/23	0	0.00	8	34.30	34.20	-8	272	-2.93%
2019/01/22	7	33.91	0	0.00	34.10	7	273	2.56%
2019/01/21	13	34.56	22	34.52	34.50	-9	264	-3.40%
2018/12/27	0	0.00	1	30.10	30.10	-1	188	-0.53%
2018/12/25	1	29.90	0	0.00	29.90	1	185	0.54%
2018/12/21	3	29.65	0	0.00	29.90	3	186	1.61%
2018/12/17	0	0.00	10	30.70	30.70	-10	185	-5.39%
2018/12/13	10	31.20	0	0.00	31.05	10	192	5.21%
2018/11/29	12	31.71	0	0.00	31.60	12	202	5.92%
2018/11/22	0	0.00	2	30.85	30.60	-2	197	-1.01%
2018/11/20	0	0.00	5	31.30	31.05	-5	197	-2.53%
2018/11/19	5	30.91	5	31.15	31.20	0	196	0.00%
2018/11/14	3	30.25	0	0.00	30.15	3	195	1.53%
2018/10/29	2	28.78	0	0.00	28.70	2	194	1.03%
2018/10/18	0	0.00	2	30.50	30.45	-2	216	-0.92%
2018/10/16	1	29.95	0	0.00	30.05	1	220	0.45%
2018/10/15	1	28.75	1	28.90	29.15	0	218	0.00%
2018/10/11	1	27.65	3	28.00	27.65	-2	212	-0.94%
2018/10/08	2	31.60	0	0.00	31.65	2	192	1.04%
2018/09/28	0	0.00	18	33.91	33.90	-18	213	-8.42%
2018/09/27	4	34.10	0	0.00	33.90	4	221	1.81%
2018/09/14	0	0.00	6	33.93	34.50	-6	234	-2.56%
2018/09/13	2	33.90	0	0.00	33.80	2	233	0.85%
2018/09/11	17	33.57	0	0.00	33.40	17	236	7.20%
2018/09/10	1	35.00	0	0.00	33.20	1	234	0.43%
2018/08/21	0	0.00	1	37.15	37.15	-1	272	-0.37%
2018/08/20	0	0.00	1	37.30	37.05	-1	277	-0.36%
2018/08/13	1	38.25	0	0.00	38.05	1	306	0.33%
2018/08/09	0	0.00	1	39.05	38.75	-1	306	-0.33%
2018/08/03	0	0.00	1	39.30	39.35	-1	316	-0.32%
2018/08/01	12	39.49	0	0.00	40.05	12	310	3.86%
2018/07/18	0	0.00	1	38.00	37.85	-1	318	-0.31%
2018/07/11	0	0.00	3	37.10	37.10	-3	348	-0.86%
2018/07/10	1	37.40	0	0.00	37.40	1	352	0.28%
2018/07/09	1	38.10	0	0.00	38.30	1	349	0.29%
2018/07/04	0	0.00	1	41.45	41.45	-1	338	-0.30%
2018/06/26	0	0.00	11	42.30	42.50	-11	349	-3.15%
2018/06/15	1	44.45	0	0.00	44.30	1	376	0.27%
2018/06/13	0	0.00	1	45.45	45.65	-1	376	-0.27%
2018/06/07	1	46.30	0	0.00	45.95	1	407	0.25%
2018/06/06	1	45.90	0	0.00	46.20	1	410	0.24%
2018/05/31	10	47.15	1	45.60	45.95	9	441	2.04%
2018/05/24	1	45.25	2	45.25	45.65	-1	541	-0.18%
2018/05/16	0	0.00	1	43.30	43.20	-1	558	-0.18%
2018/05/14	1	42.85	0	0.00	43.00	1	616	0.16%
2018/05/07	0	0.00	1	43.65	43.70	-1	691	-0.14%
2018/05/02	1	42.80	0	0.00	42.70	1	757	0.13%
2018/04/27	0	0.00	3	42.40	42.20	-3	774	-0.39%
2018/04/26	0	0.00	2	42.10	42.20	-2	790	-0.25%
2018/04/20	1	45.80	0	0.00	46.00	1	820	0.12%
2018/04/17	1	46.15	0	0.00	46.10	1	829	0.12%
2018/04/10	1	46.20	0	0.00	46.15	1	909	0.11%
2018/04/09	0	0.00	4	46.85	46.70	-4	930	-0.43%
2018/04/03	1	47.90	3	47.85	47.75	-2	936	-0.21%
2018/03/29	0	0.00	5	48.95	48.95	-5	978	-0.51%
2018/03/23	1	48.70	0	0.00	49.00	1	1,032	0.10%
2018/03/22	0	0.00	1	50.90	50.20	-1	1,038	-0.10%
2018/03/21	0	0.00	1	51.00	51.20	-1	1,042	-0.10%
2018/03/16	3	51.73	0	0.00	51.00	3	1,194	0.25%
2018/03/15	0	0.00	2	51.70	52.20	-2	1,194	-0.17%
2018/03/13	0	0.00	1	50.80	50.60	-1	1,254	-0.08%
2018/03/07	1	50.30	0	0.00	50.20	1	1,381	0.07%
2018/03/06	3	51.80	48	51.63	51.40	-45	1,447	-3.11%
2018/03/05	0	0.00	1	51.50	51.00	-1	1,506	-0.07%
2018/03/01	1	49.90	0	0.00	51.30	1	1,576	0.06%
2018/02/26	14	51.01	3	51.43	50.80	11	1,828	0.60%
2018/02/07	1	47.65	0	0.00	46.25	1	2,255	0.04%
2018/02/06	2	47.10	0	0.00	46.25	2	2,319	0.09%
2018/02/05	1	50.00	0	0.00	50.40	1	2,346	0.04%
2018/02/01	0	0.00	1	53.40	52.00	-1	2,683	-0.04%
2018/01/31	0	0.00	2	52.50	52.10	-2	2,866	-0.07%
2018/01/30	3	53.00	1	54.00	52.30	2	3,334	0.06%
2018/01/29	4	52.55	2	53.15	54.80	2	3,698	0.05%
2018/01/22	0	0.00	10	51.50	51.80	-10	4,344	-0.23%
2018/01/19	10	52.20	0	0.00	52.30	10	4,394	0.23%
2018/01/17	1	51.80	0	0.00	52.00	1	4,455	0.02%
2018/01/16	1	52.70	0	0.00	52.80	1	4,466	0.02%
2018/01/09	3	52.80	0	0.00	51.50	3	4,727	0.06%
2018/01/08	0	0.00	1	53.50	53.50	-1	4,809	-0.02%
2018/01/04	1	55.00	0	0.00	55.60	1	5,250	0.02%
2018/01/03	0	0.00	1	55.10	54.70	-1	5,312	-0.02%
2018/01/02	0	0.00	1	54.20	54.50	-1	5,371	-0.02%