一詮 (2486)-元大-南京券商分點個股進出

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-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京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	122	74.34	110	73.46	72.70	12	28,028	0.04%	大買/大賣/
2024/04/26	60.3	73.15	72.1	73.14	72.60	-11.8	27,486	-0.04%
2024/04/25	88.1	70.31	75	71.13	72.30	13.1	26,960	0.05%
2024/04/24	10	69.39	6	69.68	69.40	4	27,043	0.01%
2024/04/23	3	65.87	6	66.77	66.00	-3	27,604	-0.01%
2024/04/22	4	67.60	14	67.21	65.10	-10	28,620	-0.03%
2024/04/19	10	68.40	22	67.88	67.80	-12	29,419	-0.04%
2024/04/18	15	69.75	16.9	70.47	69.40	-1.9	30,545	-0.01%
2024/04/17	25	70.45	17	70.76	70.10	8	30,763	0.03%
2024/04/16	23	69.16	33	69.86	69.90	-10	30,502	-0.03%
2024/04/15	58	72.40	155	72.06	71.80	-97	30,271	-0.32%	大賣/
2024/04/12	94	73.95	57.1	73.06	73.60	36.9	30,325	0.12%
2024/04/11	60	70.68	5	70.98	71.40	55	30,219	0.18%
2024/04/10	196	72.09	293	71.50	70.60	-97	30,546	-0.32%	大買/大賣/
2024/04/09	183	74.27	146	74.04	74.00	37	30,654	0.12%	大買/大賣/
2024/04/08	210	70.77	106.8	71.01	75.00	103.2	30,807	0.33%	大買/大賣/鉅額交易
2024/04/03	337	73.29	346.1	72.58	70.90	-9.1	30,316	-0.03%	大買/大賣/
2024/04/02	330.8	69.80	430	70.37	72.60	-99.3	28,227	-0.35%	大買/大賣/
2024/04/01	199	65.51	164.2	65.47	66.00	34.8	27,024	0.13%	大買/大賣/
2024/03/29	117	59.98	80	59.20	60.00	37	26,376	0.14%	大買/
2024/03/28	45	59.02	55	59.10	58.60	-10	26,121	-0.04%
2024/03/27	70	59.93	8	59.34	59.00	62	25,960	0.24%
2024/03/26	139	62.30	295	62.62	60.10	-156	25,720	-0.61%	大買/大賣/鉅額交易
2024/03/25	237	63.77	184	63.55	64.20	53	25,064	0.21%	大買/大賣/
2024/03/22	217	60.02	359	59.87	59.30	-142	24,351	-0.58%	大買/大賣/鉅額交易
2024/03/21	223	58.24	70	57.73	59.40	153	23,600	0.65%	大買/鉅額交易
2024/03/20	57	55.41	69	54.23	55.60	-12	22,593	-0.05%
2024/03/19	152	55.71	51	55.23	54.70	101	22,288	0.45%	大買/鉅額交易
2024/03/18	341	57.92	372	56.59	54.50	-31	21,639	-0.14%	大買/大賣/
2024/03/15	72	54.81	68	54.44	54.40	4	20,156	0.02%
2024/03/14	82	54.59	106.5	54.16	54.80	-24.5	19,623	-0.13%	大賣/
2024/03/13	70.1	54.57	56	54.16	53.90	14.1	19,181	0.07%
2024/03/12	15	52.80	19	53.68	53.30	-4	18,669	-0.02%
2024/03/11	0	51.30	2	50.75	51.40	-2	18,225	-0.01%
2024/03/08	54	50.60	47	49.68	49.50	7	18,052	0.04%
2024/03/07	107	53.92	97	52.98	50.10	10	17,829	0.06%	大買/
2024/03/06	48	54.09	80.1	53.24	54.10	-32.1	17,048	-0.19%
2024/03/05	12	49.80	4	49.50	49.70	8	16,280	0.05%
2024/03/04	11	51.14	41	51.00	50.90	-30	16,170	-0.19%
2024/03/01	86	51.25	63	51.16	51.10	23	16,019	0.14%
2024/02/29	0	0.00	2	49.10	49.30	-2	15,756	-0.01%
2024/02/27	8	50.33	5	49.70	48.85	3	15,780	0.02%
2024/02/26	9	50.06	12	50.50	50.50	-3	15,679	-0.02%
2024/02/23	3	48.43	10.2	48.45	48.30	-7.2	15,553	-0.05%
2024/02/22	2	49.90	0	0.00	49.70	2	15,487	0.01%
2024/02/21	10	49.91	0	0.00	50.30	10	15,443	0.06%
2024/02/20	5	50.16	4	50.40	49.70	1	15,406	0.01%
2024/02/19	9	50.66	5	50.70	50.50	4	15,409	0.03%
2024/02/16	18	51.63	29	51.45	51.20	-11	15,423	-0.07%
2024/02/15	1	49.65	3	49.30	49.95	-2	15,119	-0.01%
2024/02/05	7	48.21	20	48.60	48.75	-13	15,124	-0.09%
2024/02/02	0	0.00	3	48.77	48.35	-3	15,193	-0.02%
2024/01/31	3	49.40	3	49.18	49.70	0	15,344	0.00%
2024/01/30	10	49.69	16.1	49.78	49.25	-6.1	15,430	-0.04%
2024/01/29	0	0.00	0	48.30	49.00	0	15,637	0.00%
2024/01/26	15	48.73	1.1	48.08	48.25	14	15,818	0.09%
2024/01/25	22	49.89	0	0.00	49.00	22	15,719	0.14%
2024/01/24	17	50.52	37	50.78	50.20	-20	15,604	-0.13%
2024/01/23	21	49.41	4	49.34	49.00	17	15,405	0.11%
2024/01/22	17	49.86	13	50.24	49.90	4	15,225	0.03%
2024/01/19	25.1	50.74	8	51.01	49.90	17.1	15,122	0.11%
2024/01/18	22.1	51.12	187.2	51.33	51.60	-165.2	14,838	-1.11%	大賣/鉅額交易
2024/01/17	47.3	51.52	16	51.24	51.00	31.3	14,582	0.21%
2024/01/16	67	53.65	48	50.73	50.40	19	13,819	0.14%
2024/01/15	67	54.13	89	55.10	55.90	-22	12,722	-0.17%
2024/01/12	152	52.15	199	51.96	50.90	-47	11,799	-0.40%	大買/大賣/
2024/01/11	4	47.85	33	49.28	49.55	-29	10,519	-0.28%
2024/01/10	1	45.10	0	0.00	45.05	1	10,269	0.01%
2024/01/09	2	45.75	0.1	45.35	45.10	1.9	10,376	0.02%
2024/01/08	14.1	47.60	13	48.02	46.00	1.1	10,483	0.01%
2024/01/05	5	48.55	6	48.10	47.30	-1	10,358	-0.01%
2024/01/04	22.1	50.92	20	51.00	49.35	2.1	10,540	0.02%
2024/01/03	19	51.05	26.5	51.44	52.00	-7.5	10,140	-0.07%
2024/01/02	81.1	49.88	45	49.97	51.00	36.1	10,103	0.36%
2023/12/29	171	46.89	17	46.74	46.80	154	9,701	1.59%	大買/鉅額交易
2023/12/28	5	43.95	0	0.00	44.00	5	9,285	0.05%
2023/12/22	4	44.10	0	0.00	43.80	4	9,759	0.04%
2023/12/21	6	44.00	6	42.87	44.05	0	9,887	0.00%
2023/12/18	7	43.15	0	0.00	42.85	7	10,013	0.07%
2023/12/15	2	44.63	2	43.80	43.65	0	10,135	0.00%
2023/12/14	0	0.00	0.4	44.35	44.30	-0.4	10,274	0.00%
2023/12/13	1	43.25	0	0.00	43.90	1	10,386	0.01%
2023/12/12	15	44.45	1	44.70	44.25	14	11,391	0.12%
2023/12/11	0	0.00	23	45.30	45.00	-23	12,822	-0.18%
2023/12/08	8	45.99	2	45.78	45.70	6	13,016	0.05%
2023/12/07	1	46.15	1	45.50	45.30	0	13,000	0.00%
2023/12/06	1	44.90	0	0.00	45.00	1	13,099	0.01%
2023/12/04	0	0.00	22	46.25	45.30	-22	14,128	-0.16%
2023/11/28	1	45.75	16.2	45.90	45.75	-15.2	14,428	-0.11%
2023/11/27	0	0.00	1	45.90	45.75	-1	14,494	-0.01%
2023/11/24	0	0.00	1	46.80	45.95	-1	14,466	-0.01%
2023/11/22	11	45.48	6	45.20	45.50	5	14,543	0.03%
2023/11/21	10	46.65	4	45.95	45.90	6	14,673	0.04%
2023/11/20	12	46.73	20	46.78	46.25	-8	14,830	-0.05%
2023/11/17	5	46.30	2	46.30	46.30	3	15,162	0.02%
2023/11/16	2	45.85	0	0.00	46.30	2	15,143	0.01%
2023/11/15	0	0.00	3	47.18	46.05	-3	15,082	-0.02%
2023/11/14	0	0.00	1	46.90	46.45	-1	14,998	-0.01%
2023/11/13	2	46.63	0	0.00	45.75	2	14,990	0.01%
2023/11/10	4	46.33	0	0.00	46.50	4	14,982	0.03%
2023/11/09	2	47.50	30	49.28	47.30	-28	14,896	-0.19%
2023/11/08	2	48.73	9.7	49.45	49.05	-7.7	14,720	-0.05%
2023/11/07	10	47.21	6	47.50	46.80	4	14,390	0.03%
2023/11/06	8	50.40	0	0.00	48.35	8	14,241	0.06%
2023/11/03	2	49.90	10	49.82	49.55	-8	13,912	-0.06%
2023/11/02	0	0.00	1	48.60	49.05	-1	13,683	-0.01%
2023/11/01	10	46.89	6	46.55	47.10	4	13,598	0.03%
2023/10/31	6.1	48.75	17	49.35	46.35	-10.9	13,518	-0.08%
2023/10/30	1	48.65	0	0.00	48.35	1	13,438	0.01%
2023/10/27	2.1	47.26	4	47.13	46.25	-1.9	13,382	-0.01%
2023/10/26	14	49.14	9.1	49.09	48.00	4.9	13,420	0.04%
2023/10/25	15.5	49.26	10	49.70	49.40	5.5	13,325	0.04%
2023/10/24	10	46.71	6	46.80	47.60	4	13,130	0.03%
2023/10/20	1	45.15	1	45.30	45.00	0	13,135	0.00%
2023/10/19	9	47.13	49	46.77	46.15	-40	13,074	-0.31%
2023/10/18	18	48.66	15	49.14	47.45	3	13,062	0.02%
2023/10/17	5	51.40	0	0.00	50.60	5	12,875	0.04%
2023/10/16	1	50.20	7	51.17	50.90	-6	12,756	-0.05%
2023/10/13	8	51.40	7	51.76	51.40	1	12,606	0.01%
2023/10/12	20	52.16	7	52.19	52.50	13	12,552	0.10%
2023/10/11	43	51.17	15	50.82	50.50	28	12,174	0.23%
2023/10/06	76	51.48	28	52.26	50.50	48	12,164	0.39%
2023/10/05	21	52.19	19	52.38	51.40	2	12,084	0.02%
2023/10/04	10	49.40	14	48.74	49.40	-4	11,750	-0.03%
2023/10/03	28	49.09	13	49.11	48.40	15	11,819	0.13%
2023/10/02	6	47.76	7	47.69	48.35	-1	11,726	-0.01%
2023/09/28	2	46.55	2	46.45	46.15	0	11,593	0.00%
2023/09/26	8	46.29	5	47.20	45.70	3	11,947	0.03%
2023/09/25	0.1	45.45	0	0.00	45.45	0.1	11,981	0.00%
2023/09/20	2	45.55	2	45.55	45.50	0	11,793	0.00%
2023/09/19	10	46.85	2	47.53	47.10	8	11,697	0.07%
2023/09/18	13	47.98	5	47.39	48.15	8	11,557	0.07%
2023/09/15	45	49.53	132.1	48.20	47.90	-87.1	11,441	-0.76%	大賣/
2023/09/14	42	51.03	104	51.89	53.20	-62	10,444	-0.59%	大賣/
2023/09/13	2	47.95	6	48.13	48.45	-4	9,008	-0.04%
2023/09/12	1	44.50	1	44.15	44.05	0	8,883	0.00%
2023/09/11	0	0.00	0.1	45.33	44.35	-0.1	8,963	0.00%
2023/09/08	6	49.41	5	47.49	47.00	1	8,913	0.01%
2023/09/07	47.1	47.57	41	48.71	48.85	6.1	8,574	0.07%
2023/09/06	3	45.93	0	0.00	46.05	3	8,133	0.04%
2023/09/05	14	44.02	16	44.98	46.10	-2	8,182	-0.02%
2023/09/04	2	42.65	1	42.59	42.65	1	8,070	0.01%
2023/09/01	0	0.00	1	41.40	41.25	-1	8,319	-0.01%
2023/08/31	1	41.60	0	0.00	41.30	1	8,506	0.01%
2023/08/30	3	42.10	3	42.33	41.95	0	8,949	0.00%
2023/08/29	4	42.63	2	42.60	42.50	2	9,090	0.02%
2023/08/28	4	43.50	20	43.70	43.15	-16	9,282	-0.17%
2023/08/25	19	45.77	10.6	45.52	44.20	8.4	9,257	0.09%
2023/08/24	20	48.98	12.3	49.06	48.75	7.8	9,098	0.09%
2023/08/23	85	48.39	33.6	49.09	48.40	51.4	8,930	0.58%
2023/08/22	0	0.00	5	46.60	46.60	-5	8,575	-0.06%
2023/08/21	5	46.61	0	0.00	46.65	5	8,570	0.06%
2023/08/18	0	0.00	9	47.21	47.25	-9	8,572	-0.10%
2023/08/17	0	0.00	0.1	47.50	47.95	-0.1	8,534	0.00%
2023/08/16	8	46.89	6.1	47.13	46.80	1.9	8,496	0.02%
2023/08/15	7	46.69	14	46.52	46.45	-7	8,369	-0.08%
2023/08/14	1	45.60	1	45.00	45.00	0	8,299	0.00%
2023/08/11	0	0.00	20	45.78	44.35	-20	8,253	-0.24%
2023/08/10	0	0.00	25	43.32	43.25	-25	8,202	-0.30%
2023/08/09	0	0.00	1	44.45	44.45	-1	8,182	-0.01%
2023/08/07	1	45.25	3	45.67	45.90	-2	8,135	-0.02%
2023/08/04	2	43.28	0.2	43.30	43.60	1.8	8,085	0.02%
2023/08/02	1	43.80	0	0.00	43.30	1	8,081	0.01%
2023/08/01	0	0.00	2.2	45.06	45.05	-2.2	8,016	-0.03%
2023/07/31	24	46.84	6	46.67	46.30	18	7,996	0.23%
2023/07/28	1	43.95	0.3	44.07	44.90	0.7	7,866	0.01%
2023/07/27	30	44.92	0.1	45.00	44.55	29.9	7,851	0.38%
2023/07/26	2	44.38	10.5	44.09	44.35	-8.5	7,847	-0.11%
2023/07/25	4	46.25	2	45.55	45.00	2	7,784	0.03%
2023/07/24	1	46.80	0.2	47.47	46.70	0.8	7,761	0.01%
2023/07/21	1	48.30	10	48.25	48.40	-9	7,749	-0.12%
2023/07/20	0	0.00	1	47.20	47.30	-1	7,677	-0.01%
2023/07/19	9	47.57	93	47.54	46.75	-84	7,650	-1.10%
2023/07/18	18	46.95	297.7	46.96	46.75	-279.7	7,647	-3.66%	大賣/鉅額交易
2023/07/17	23	49.02	9	49.13	48.00	14	7,571	0.18%
2023/07/14	6	49.05	9.8	49.16	48.95	-3.8	7,477	-0.05%
2023/07/13	20	49.80	21	50.69	49.55	-1	7,511	-0.01%
2023/07/12	43	49.92	96.2	50.17	50.60	-53.2	7,493	-0.71%
2023/07/11	568	50.81	79	50.15	49.95	489	6,926	7.06%	大買/鉅額交易
2023/07/10	2	47.38	7	46.75	46.80	-5	6,432	-0.08%
2023/07/07	18	45.53	7	45.45	45.70	11	6,192	0.18%
2023/07/06	19.5	46.36	7	45.89	46.40	12.5	6,143	0.20%
2023/07/05	4	46.08	11	45.51	45.25	-7	6,025	-0.12%
2023/07/04	13	45.82	2	45.20	45.00	11	5,901	0.19%
2023/07/03	2	45.25	8	46.81	48.00	-6	5,685	-0.11%
2023/06/30	8	42.96	0	0.00	43.85	8	5,504	0.15%
2023/06/28	2	43.30	3	43.02	42.85	-1	5,512	-0.02%
2023/06/27	0	0.00	2.4	44.08	43.00	-2.4	5,512	-0.04%
2023/06/26	0	0.00	16	44.06	44.20	-16	5,536	-0.29%
2023/06/21	11	44.98	12	45.31	44.60	-1	5,589	-0.02%
2023/06/20	0	0.00	1	44.55	44.80	-1	5,565	-0.02%
2023/06/19	4	44.85	5	45.30	45.30	-1	5,572	-0.02%
2023/06/16	8	44.21	16	44.28	44.65	-8	5,603	-0.14%
2023/06/15	14	44.49	11	44.80	44.75	3	5,546	0.05%
2023/06/14	3	43.52	4	44.06	43.70	-1	5,482	-0.02%
2023/06/13	3	42.85	7	43.29	43.50	-4	5,506	-0.07%
2023/06/12	12	44.80	5	43.56	43.05	7	5,642	0.12%
2023/06/09	12	43.05	6	42.74	43.50	6	5,563	0.11%
2023/06/08	11.3	42.18	6	42.62	42.05	5.3	5,471	0.10%
2023/06/07	6	41.87	5	41.59	42.15	1	5,451	0.02%
2023/06/06	1	40.00	5	39.77	40.45	-4	5,737	-0.07%
2023/06/05	10.4	39.48	10	39.92	39.55	0.4	5,784	0.01%
2023/06/02	5	36.00	8	36.24	37.00	-3	5,625	-0.05%
2023/06/01	3	32.05	4	32.88	33.65	-1	5,633	-0.02%
2023/05/31	1	30.90	4	30.84	30.60	-3	5,317	-0.06%
2023/05/29	1	30.00	3	30.40	30.15	-2	5,232	-0.04%
2023/05/24	0	0.00	3	29.65	29.60	-3	5,145	-0.06%
2023/05/23	3	29.32	0	0.00	29.40	3	5,125	0.06%
2023/05/22	0.1	28.55	0	0.00	29.00	0.1	5,138	0.00%
2023/05/16	0.5	28.00	0	0.00	27.65	0.5	5,386	0.01%
2023/05/05	1	28.00	0	0.00	27.95	1	5,428	0.02%
2023/05/03	2	28.95	1	28.90	28.80	1	5,462	0.02%
2023/05/02	3	29.85	0	0.00	29.70	3	5,472	0.05%
2023/04/28	6	29.67	2	29.50	29.45	4	5,453	0.07%
2023/04/27	6	29.14	0	0.00	29.10	6	5,410	0.11%
2023/04/26	2	27.55	0	0.00	28.05	2	5,355	0.04%
2023/04/24	4.3	28.92	2	28.80	28.85	2.3	5,304	0.04%
2023/04/20	2	29.75	5	29.79	28.90	-3	5,268	-0.06%
2023/04/19	3	30.17	2	29.55	29.95	1	5,285	0.02%
2023/04/18	5.2	30.56	4	31.43	30.45	1.2	5,220	0.02%
2023/04/17	9	29.33	6	30.07	31.25	3	5,069	0.06%
2023/04/11	4	29.00	14	28.74	29.10	-10	4,695	-0.21%
2023/04/07	151	29.18	140	28.58	28.60	11	4,686	0.23%	大買/大賣/
2023/04/06	2	28.95	2	28.45	29.05	0	4,650	0.00%
2023/03/31	0	0.00	5	28.30	28.35	-5	4,604	-0.11%
2023/03/28	6	27.63	5	27.71	27.65	1	4,640	0.02%
2023/03/24	4	29.25	4	29.50	28.90	0	4,615	0.00%
2023/03/23	4	29.15	4	29.25	29.05	0	4,729	0.00%
2023/03/22	11	29.00	22	29.12	28.75	-11	4,862	-0.23%
2023/03/21	1.5	28.59	0	0.00	28.05	1.5	4,762	0.03%
2023/03/20	0	28.30	0	0.00	28.20	0	4,747	0.00%
2023/03/17	0	0.00	5	27.80	27.90	-5	4,774	-0.10%
2023/03/15	6	28.88	4	28.54	27.90	2	4,880	0.04%
2023/03/14	3	27.57	9	27.82	28.10	-6	4,904	-0.12%
2023/03/13	6	26.40	6	26.70	26.90	0	5,145	0.00%
2023/03/10	7	27.12	2	26.70	27.30	5	5,340	0.09%
2023/03/09	39.9	29.11	26	29.60	28.10	13.9	5,263	0.26%
2023/03/08	5	25.74	16	26.92	28.40	-11	4,756	-0.23%
2023/03/07	23.1	26.69	34	26.34	25.85	-10.9	4,656	-0.23%
2023/03/06	29	25.57	14	25.75	25.75	15	4,875	0.31%
2023/03/03	0	0.00	2	23.58	23.45	-2	4,815	-0.04%
2023/02/23	1	23.80	0	0.00	23.95	1	4,968	0.02%
2023/02/20	0	24.00	0	0.00	24.30	0	4,979	0.00%
2023/02/17	0	0.00	2	23.65	23.75	-2	4,948	-0.04%
2023/02/15	1	24.10	2	23.65	23.55	-1	4,930	-0.02%
2023/02/14	5	24.10	4	23.83	24.10	1	4,843	0.02%
2023/02/10	3	22.78	3	23.00	22.60	0	4,739	0.00%
2023/02/08	0	0.00	2	23.50	23.30	-2	4,711	-0.04%
2023/02/07	4	23.55	0	0.00	23.55	4	4,701	0.09%
2023/02/03	0	0.00	2	23.85	23.70	-2	4,662	-0.04%
2023/02/02	0	0.00	2	23.75	23.75	-2	4,629	-0.04%
2023/02/01	1	23.10	0	0.00	23.20	1	4,576	0.02%
2023/01/31	0	0.00	1	22.00	23.05	-1	4,529	-0.02%
2023/01/17	1	21.35	0	0.00	21.35	1	4,484	0.02%
2023/01/13	0	0.00	1	21.75	21.70	-1	4,496	-0.02%
2023/01/12	3	22.25	0	0.00	21.85	3	4,489	0.07%
2023/01/10	0	0.00	1	23.15	23.15	-1	4,452	-0.02%
2023/01/09	0	0.00	2	23.23	23.15	-2	4,439	-0.05%
2023/01/06	0	0.00	1	22.50	22.55	-1	4,388	-0.02%
2023/01/05	0	0.00	2	22.70	22.25	-2	4,403	-0.05%
2023/01/04	2	22.25	6	22.35	22.30	-4	4,389	-0.09%
2023/01/03	2	21.50	2	22.15	22.10	0	4,385	0.00%
2022/12/29	3	21.60	0	0.00	21.60	3	4,371	0.07%
2022/12/28	3	22.13	0	0.00	21.80	3	4,370	0.07%
2022/12/26	2	22.00	5	21.50	21.95	-3	4,335	-0.07%
2022/12/20	4	21.60	90	22.12	21.45	-86	4,334	-1.98%
2022/12/16	5	23.47	1	23.25	23.00	4	4,272	0.09%
2022/12/15	52	24.09	1	24.35	24.05	51	4,229	1.21%
2022/12/14	36	23.82	1	24.30	24.40	35	4,023	0.87%
2022/12/13	1	22.25	0	0.00	22.20	1	3,794	0.03%
2022/12/12	10	22.56	11	22.42	22.25	-1	3,771	-0.03%
2022/12/09	3	23.60	1	23.45	23.25	2	3,713	0.05%
2022/12/08	6	23.95	7	23.55	23.70	-1	3,641	-0.03%
2022/12/07	10	23.85	14	24.28	23.45	-4	3,550	-0.11%
2022/12/06	12	26.06	14	25.81	25.55	-2	3,347	-0.06%
2022/12/05	30	25.35	47	24.95	25.80	-17	3,106	-0.55%
2022/12/02	48	23.30	27	23.53	24.10	21	2,790	0.75%
2022/12/01	0	0.00	1	22.40	22.35	-1	2,547	-0.04%
2022/11/30	1	22.10	4	22.25	22.35	-3	2,519	-0.12%
2022/11/29	10	22.38	4	22.25	22.65	6	2,491	0.24%
2022/11/28	18	22.38	15	22.38	22.85	3	2,309	0.13%
2022/11/25	5	20.15	10	20.43	21.05	-5	1,729	-0.29%
2022/11/24	0	0.00	2	19.25	19.15	-2	1,585	-0.13%
2022/11/22	1	18.25	0	0.00	18.15	1	1,474	0.07%
2022/11/17	2	19.30	0	0.00	19.25	2	1,372	0.15%
2022/11/16	1	19.00	0	0.00	19.00	1	1,360	0.07%
2022/11/14	0	0.00	2	18.80	18.80	-2	1,344	-0.15%
2022/11/11	1	18.25	0	0.00	18.20	1	1,342	0.07%
2022/11/10	5	18.35	0	0.00	18.35	5	1,327	0.38%
2022/11/09	0	0.00	1	18.60	18.60	-1	1,307	-0.08%
2022/11/02	0	0.00	1	17.45	17.70	-1	1,432	-0.07%
2022/10/24	0	0.00	10	17.30	16.95	-10	1,498	-0.67%
2022/10/20	10	17.20	0	0.00	16.80	10	1,480	0.68%
2022/10/19	1	17.25	0	0.00	17.00	1	1,479	0.07%
2022/10/05	0	0.00	6	19.11	19.10	-6	1,450	-0.41%
2022/10/04	0	0.00	1	19.25	19.25	-1	1,461	-0.07%
2022/10/03	6	18.90	0	0.00	18.85	6	1,456	0.41%
2022/09/30	0	0.00	6	17.75	18.50	-6	1,466	-0.41%
2022/09/29	6	18.45	1	18.90	18.20	5	1,473	0.34%
2022/09/21	5	21.00	0	0.00	20.75	5	1,496	0.33%
2022/09/19	3	21.38	0	0.00	21.15	3	1,499	0.20%
2022/09/16	0	0.00	1	22.30	21.70	-1	1,496	-0.07%
2022/09/13	0	0.00	5	22.35	22.35	-5	1,543	-0.32%
2022/09/08	5	21.75	1	22.15	21.70	4	1,564	0.26%
2022/09/07	3	21.00	0	0.00	21.00	3	1,518	0.20%
2022/09/05	1	22.15	6	22.45	21.95	-5	1,447	-0.35%
2022/09/01	1	24.50	0	0.00	24.15	1	1,395	0.07%
2022/08/30	7	24.75	0	0.00	24.70	7	1,371	0.51%
2022/08/23	3	25.55	0	0.00	25.40	3	1,359	0.22%
2022/08/19	1	26.70	0	0.00	26.55	1	1,359	0.07%
2022/08/18	5	26.73	6	26.62	26.80	-1	1,366	-0.07%
2022/08/16	1	26.90	1	27.35	26.80	0	1,479	0.00%
2022/08/15	0	0.00	2	27.00	27.10	-2	1,460	-0.14%
2022/08/12	4	25.84	14	26.34	25.95	-10	1,390	-0.72%
2022/08/11	1	25.10	1	25.35	25.25	0	1,317	0.00%
2022/08/10	2	25.05	2	25.10	25.15	0	1,319	0.00%
2022/08/08	2	24.65	2	25.05	24.90	0	1,343	0.00%
2022/08/04	1	24.60	0	0.00	24.90	1	1,357	0.07%
2022/08/03	10	25.43	0	0.00	25.15	10	1,354	0.74%
2022/08/02	1	25.40	1	25.55	25.50	0	1,365	0.00%
2022/08/01	2	26.33	0	0.00	26.30	2	1,382	0.14%
2022/07/27	0	0.00	5	27.35	27.40	-5	1,392	-0.36%
2022/07/25	1	28.00	0	0.00	27.80	1	1,405	0.07%
2022/07/21	4	28.75	14	28.46	28.70	-10	1,471	-0.68%
2022/07/20	0	0.00	1	28.10	27.85	-1	1,476	-0.07%
2022/07/19	0	0.00	1	27.65	27.75	-1	1,500	-0.07%
2022/07/15	4	27.00	4	27.20	26.95	0	1,545	0.00%
2022/07/14	4	26.40	4	25.75	26.55	0	1,550	0.00%
2022/07/13	4	25.65	4	26.00	25.55	0	1,550	0.00%
2022/07/11	0	0.00	0.2	26.40	26.30	-0.2	1,542	-0.02%
2022/07/04	0	0.00	119	26.52	26.35	-119	1,581	-7.52%	大賣/鉅額交易
2022/07/01	9	26.84	35	26.54	25.30	-26	1,579	-1.65%
2022/06/30	7	28.50	0	0.00	28.00	7	1,543	0.45%
2022/06/27	1	31.30	1	31.05	31.40	0	1,622	0.00%
2022/06/23	1	29.00	0	0.00	29.60	1	1,822	0.05%
2022/06/22	2	30.20	0	0.00	29.80	2	1,948	0.10%
2022/06/17	1	31.70	12	32.20	31.85	-11	1,952	-0.56%
2022/05/27	1	38.25	1	37.95	37.95	0	2,206	0.00%
2022/05/24	15	38.99	15	38.16	37.70	0	2,219	0.00%
2022/05/20	0	0.00	0.5	36.85	36.80	-0.5	2,182	-0.02%
2022/05/19	2	35.60	2	36.85	36.95	0	2,200	0.00%
2022/05/17	0	0.00	1	36.85	36.85	-1	2,225	-0.04%
2022/05/16	0	0.00	1	35.70	35.70	-1	2,232	-0.04%
2022/05/09	2	35.50	0	0.00	34.85	2	2,276	0.09%
2022/05/06	5.2	37.00	4	36.75	37.55	1.2	2,277	0.05%
2022/05/05	0	0.00	2	38.18	38.15	-2	2,281	-0.09%
2022/05/03	1	36.80	0	0.00	37.25	1	2,303	0.04%
2022/04/29	1	37.50	0	0.00	37.55	1	2,330	0.04%
2022/04/28	27	37.28	2	37.25	37.05	25	2,339	1.07%
2022/04/27	27	37.33	0	0.00	37.15	27	2,331	1.16%
2022/04/26	2	39.58	0	0.00	39.50	2	2,317	0.09%
2022/04/25	1	39.50	0	0.00	39.45	1	2,413	0.04%
2022/04/22	1	41.70	0	0.00	41.65	1	2,406	0.04%
2022/04/21	0	42.20	1	42.50	43.30	-1	2,414	-0.04%
2022/04/19	0	41.80	0	0.00	42.05	0	2,454	0.00%
2022/04/14	1	42.55	0	0.00	43.10	1	2,561	0.04%
2022/04/13	7	42.51	5	42.01	42.90	2	2,603	0.08%
2022/04/12	1	41.30	0	0.00	41.65	1	2,692	0.04%
2022/04/11	20	43.54	2	44.33	42.15	18	2,691	0.67%
2022/04/08	22	44.69	0	0.00	44.75	22	2,665	0.83%
2022/04/07	6	45.14	0	0.00	44.20	6	2,673	0.22%
2022/04/06	2	45.95	0	0.00	46.25	2	2,677	0.07%
2022/04/01	24	45.97	2	46.25	46.20	22	2,681	0.82%
2022/03/31	41	47.35	0	0.00	47.00	41	2,665	1.54%
2022/03/30	1	48.60	0	0.00	48.00	1	2,660	0.04%
2022/03/29	28	50.41	21	49.53	48.70	7	2,684	0.26%
2022/03/28	3	49.62	5	49.38	49.65	-2	2,631	-0.08%
2022/03/25	14	47.06	13	49.67	49.00	1	2,538	0.04%
2022/03/24	6	46.20	6	46.55	46.30	0	2,407	0.00%
2022/03/23	4	45.91	0	0.00	46.00	4	2,424	0.16%
2022/03/22	6	44.95	7	44.14	45.00	-1	2,454	-0.04%
2022/03/17	1	42.00	1	41.70	42.00	0	2,522	0.00%
2022/03/15	0.2	39.20	0	0.00	39.10	0.2	2,590	0.01%
2022/03/10	4	42.55	4	42.80	42.10	0	2,731	0.00%
2022/03/09	1	41.00	0	0.00	41.75	1	2,777	0.04%
2022/03/08	4	44.05	5	43.64	41.25	-1	2,815	-0.04%
2022/03/04	4	46.15	4	46.80	46.15	0	2,884	0.00%
2022/03/02	0	0.00	1	46.45	46.55	-1	3,203	-0.03%
2022/02/25	2.4	45.33	5	45.27	45.20	-2.6	3,402	-0.08%
2022/02/18	0	0.00	0.3	47.70	47.80	-0.3	5,078	-0.01%
2022/02/17	1	48.10	2	47.88	47.95	-1	5,476	-0.02%
2022/02/15	0	0.00	1	47.40	46.85	-1	6,326	-0.02%
2022/02/14	0	0.00	25	46.33	46.50	-25	6,516	-0.38%
2022/02/09	1	47.00	0	0.00	47.15	1	7,135	0.01%
2022/02/08	6	46.08	1	45.75	47.00	5	7,423	0.07%
2022/02/07	10	43.65	0	0.00	44.80	10	7,897	0.13%
2022/01/26	2	43.08	0	0.00	42.95	2	8,912	0.02%
2022/01/24	6	42.83	6	43.33	43.65	0	11,406	0.00%
2022/01/21	2	44.88	0	0.00	44.55	2	11,828	0.02%
2022/01/20	1	45.85	0	0.00	45.80	1	12,072	0.01%
2022/01/18	12	47.91	2	47.25	46.85	10	13,387	0.07%
2022/01/12	1	46.45	0.2	45.55	46.65	0.8	14,345	0.01%
2022/01/11	2	46.00	3	46.70	46.00	-1	14,429	-0.01%
2022/01/10	0	0.00	5	47.50	47.35	-5	14,508	-0.03%
2022/01/07	6	47.22	6	47.99	47.55	0	14,632	0.00%
2022/01/05	12	49.27	11	48.67	48.70	1	14,821	0.01%
2022/01/04	0	0.00	3	50.50	50.30	-3	14,886	-0.02%
2021/12/30	1	51.50	0	0.00	51.50	1	15,391	0.01%
2021/12/29	4	52.08	2	52.40	52.20	2	15,966	0.01%
2021/12/28	2	50.80	1	51.40	50.90	1	16,526	0.01%
2021/12/27	4	51.58	1	51.50	51.50	3	17,043	0.02%
2021/12/24	9	52.58	10	52.00	52.10	-1	17,408	-0.01%
2021/12/23	6	53.33	1	53.00	52.40	5	17,893	0.03%
2021/12/22	4	51.65	2	52.10	52.10	2	18,630	0.01%
2021/12/21	4	51.35	4	51.75	51.50	0	19,193	0.00%
2021/12/20	0	0.00	11	50.90	51.00	-11	19,724	-0.06%
2021/12/17	2.5	51.32	0	0.00	50.90	2.5	21,168	0.01%
2021/12/16	2.7	52.17	4	52.18	52.70	-1.3	21,903	-0.01%
2021/12/14	2	50.55	26	50.68	50.10	-24	22,782	-0.11%
2021/12/13	1	51.80	8	51.50	51.70	-7	22,811	-0.03%
2021/12/10	0	0.00	1	51.50	51.30	-1	22,949	0.00%
2021/12/09	2	52.55	1	52.50	52.00	1	23,079	0.00%
2021/12/08	19	53.28	77	53.02	53.40	-58	23,133	-0.25%
2021/12/07	6	53.48	8	53.48	52.50	-2	23,252	-0.01%
2021/12/06	16	53.33	1	53.10	53.10	15	23,364	0.06%
2021/12/03	15	54.10	35	54.11	53.50	-20	23,465	-0.09%
2021/12/02	16.3	54.84	0	0.00	53.60	16.3	23,706	0.07%
2021/12/01	5.1	54.12	14	54.94	55.10	-8.9	23,928	-0.04%
2021/11/30	27	54.76	14	54.96	55.30	13	24,175	0.05%
2021/11/29	31	52.20	62.2	53.06	53.60	-31.2	24,657	-0.13%
2021/11/26	36	55.28	12	56.35	53.80	24	24,870	0.10%
2021/11/25	18	56.53	22	57.20	56.20	-4	24,760	-0.02%
2021/11/24	32	56.13	25	56.76	56.80	7	24,759	0.03%
2021/11/23	45	57.44	27	57.55	56.40	18	24,817	0.07%
2021/11/22	20	60.55	22	60.26	59.60	-2	24,868	-0.01%
2021/11/19	22	60.82	31	61.48	60.20	-9	24,827	-0.04%
2021/11/18	27	59.83	24	60.18	59.30	3	24,589	0.01%
2021/11/17	16	58.78	37	59.25	58.60	-21	24,578	-0.09%
2021/11/16	71	61.11	76	59.56	58.80	-5	24,588	-0.02%
2021/11/15	14	61.53	15.2	61.26	61.80	-1.2	24,414	0.00%
2021/11/12	6	60.08	43	59.94	60.80	-37	24,365	-0.15%
2021/11/11	9	58.63	7	59.26	58.00	2	24,273	0.01%
2021/11/10	6	58.20	0	0.00	58.40	6	24,343	0.02%
2021/11/09	40	57.38	32	57.11	57.50	8	24,389	0.03%
2021/11/08	15	56.37	15	56.29	55.70	0	24,335	0.00%
2021/11/05	39	57.72	18	57.48	57.80	21	24,396	0.09%
2021/11/04	23	59.63	27	59.87	58.70	-4	24,348	-0.02%
2021/11/03	62	61.50	97	61.30	58.20	-35	24,148	-0.14%
2021/11/02	123	63.67	73	64.96	62.50	50	23,675	0.21%	大買/
2021/11/01	28	61.76	50.1	61.28	61.40	-22.1	22,901	-0.10%
2021/10/29	1	60.00	8	59.11	58.70	-7	22,156	-0.03%
2021/10/28	27	59.81	7	59.59	58.70	20	21,910	0.09%
2021/10/27	5	58.42	31	58.41	59.70	-26	21,861	-0.12%
2021/10/26	123	60.07	271	58.94	58.10	-148	21,882	-0.68%	大買/大賣/鉅額交易
2021/10/25	10	55.83	13.4	56.85	57.40	-3.4	21,025	-0.02%
2021/10/22	0	0.00	2	52.40	53.40	-2	20,911	-0.01%
2021/10/21	7	54.19	6	54.07	53.60	1	21,020	0.00%
2021/10/20	10	53.63	8	54.18	54.50	2	20,992	0.01%
2021/10/15	3	51.73	1	50.80	50.30	2	20,953	0.01%
2021/10/14	1	50.90	0	0.00	50.10	1	21,068	0.00%
2021/10/13	0	0.00	6	51.35	49.45	-6	21,130	-0.03%
2021/10/12	2	51.30	6	51.82	51.10	-4	21,083	-0.02%
2021/10/08	15	53.65	6	53.28	52.80	9	21,045	0.04%
2021/10/07	9	53.93	3	53.87	53.50	6	20,967	0.03%
2021/10/06	29	54.03	34	53.58	52.60	-5	20,756	-0.02%
2021/10/05	14	52.02	20	51.20	53.60	-6	20,332	-0.03%
2021/10/04	68	53.22	35	52.04	50.30	33	20,086	0.16%
2021/10/01	107	55.66	21	56.30	55.70	86	20,659	0.42%	大買/
2021/09/30	100.1	57.50	114	57.71	58.20	-14	21,402	-0.07%	大賣/
2021/09/29	128	57.04	17	57.77	55.20	111	21,860	0.51%	大買/鉅額交易
2021/09/28	38	61.14	27	61.72	61.30	11	21,226	0.05%
2021/09/27	15	63.00	17	62.73	62.50	-2	21,293	-0.01%
2021/09/24	91	62.30	389.4	62.90	62.30	-298.4	21,791	-1.37%	大賣/鉅額交易
2021/09/23	24	57.12	18	58.11	59.90	6	20,982	0.03%
2021/09/22	24	54.38	5	55.26	54.60	19	20,452	0.09%
2021/09/17	8	52.28	13.4	54.88	55.40	-5.4	20,469	-0.03%
2021/09/16	4	51.28	6	51.68	51.60	-2	20,761	-0.01%
2021/09/15	9.4	50.81	4	50.60	50.60	5.4	21,059	0.03%
2021/09/14	1	53.30	0	0.00	52.60	1	20,981	0.00%
2021/09/13	3	52.53	2	52.95	51.80	1	20,854	0.00%
2021/09/10	20	51.79	3	51.43	53.40	17	20,861	0.08%
2021/09/09	3	49.33	10	49.05	52.00	-7	20,816	-0.03%
2021/09/08	8	48.76	9	49.75	48.30	-1	20,961	0.00%
2021/09/07	13.1	49.89	11.3	49.75	50.00	1.8	21,190	0.01%
2021/09/06	17.1	55.33	5	54.70	53.50	12.1	20,995	0.06%
2021/09/03	11.3	53.72	18	53.59	54.50	-6.7	20,735	-0.03%
2021/09/02	66	54.33	13	54.51	54.70	53	20,507	0.26%
2021/09/01	4.6	52.45	41	52.24	53.00	-36.4	20,116	-0.18%
2021/08/31	4	50.29	0.5	50.00	49.90	3.5	20,067	0.02%
2021/08/30	2	51.00	5	50.80	50.80	-3	20,205	-0.01%
2021/08/27	17.2	51.66	18	51.55	50.20	-0.8	20,149	0.00%
2021/08/26	85	52.18	6.2	51.64	51.60	78.8	20,011	0.39%
2021/08/25	1.8	50.09	11	50.05	49.75	-9.3	19,622	-0.05%
2021/08/24	28.4	49.16	19	49.16	49.25	9.4	19,477	0.05%
2021/08/23	6	47.33	5	47.65	48.90	1	19,178	0.01%
2021/08/20	4	46.24	5	46.26	46.30	-1	19,008	-0.01%
2021/08/19	11	47.98	0	0.00	46.25	11	18,794	0.06%
2021/08/18	23	46.18	10	46.77	47.30	13	18,633	0.07%
2021/08/17	14	47.79	0	0.00	45.00	14	18,289	0.08%
2021/08/16	7	48.71	32	48.58	50.00	-25	18,011	-0.14%
2021/08/13	8	52.09	6	49.93	49.50	2	17,770	0.01%
2021/08/12	18	52.99	3	53.33	52.00	15	17,591	0.09%
2021/08/11	18	54.39	5	53.42	52.90	13	17,448	0.07%
2021/08/10	24	56.15	5	57.08	55.20	19	17,179	0.11%
2021/08/09	16.2	60.52	10	60.13	59.40	6.2	17,027	0.04%
2021/08/06	87	64.04	74	63.16	62.50	13	16,781	0.08%
2021/08/05	58	64.94	39.3	64.55	65.60	18.7	16,313	0.11%
2021/08/04	38	60.28	34	59.76	59.70	4	15,609	0.03%
2021/08/03	17	59.62	8	59.86	59.80	9	15,524	0.06%
2021/08/02	15	57.51	19	57.88	58.50	-4	15,398	-0.03%
2021/07/30	11	57.37	17	56.39	56.40	-6	15,263	-0.04%
2021/07/29	17	56.61	8	56.41	55.60	9	14,977	0.06%
2021/07/28	29	55.08	15	53.77	56.60	14	14,856	0.09%
2021/07/27	8	58.31	6	58.63	55.50	2	14,571	0.01%
2021/07/26	15	59.89	1	59.30	60.00	14	14,429	0.10%
2021/07/23	14	61.09	4	62.75	62.60	10	14,302	0.07%
2021/07/22	12	63.75	7	61.86	64.50	5	14,282	0.04%
2021/07/21	13	61.88	14	60.10	60.10	-1	14,157	-0.01%
2021/07/20	20.1	60.75	11.4	61.43	61.40	8.8	14,092	0.06%
2021/07/19	8.1	58.53	4.1	57.60	59.20	4	13,972	0.03%
2021/07/16	5	51.00	7.1	53.04	53.90	-2.1	13,968	-0.02%
2021/07/15	10	52.48	29.2	52.14	51.80	-19.2	13,998	-0.14%
2021/07/14	4.1	50.54	5	50.00	50.70	-0.9	14,122	-0.01%
2021/07/13	0	0.00	9	53.50	50.00	-9	14,137	-0.06%
2021/07/12	6	51.20	14	52.92	53.30	-8	14,242	-0.06%
2021/07/09	16	52.18	31	51.79	51.60	-15	14,258	-0.11%
2021/07/08	102.3	51.51	67	52.92	53.00	35.3	14,281	0.25%	大買/
2021/07/07	46	50.17	97	51.08	53.00	-51	13,412	-0.38%
2021/07/06	67	48.92	60	49.06	48.25	7	12,694	0.06%
2021/07/05	1	46.50	20	47.97	48.05	-19	12,046	-0.16%
2021/07/02	29	43.20	274	42.33	43.70	-245	12,037	-2.04%	大賣/鉅額交易
2021/07/01	179	41.28	25.2	43.37	39.75	153.8	11,642	1.32%	大買/鉅額交易
2021/06/30	14	38.11	31.3	38.69	40.30	-17.3	10,936	-0.16%
2021/06/29	15	36.78	6	36.97	36.65	9	10,814	0.08%
2021/06/28	21	35.64	11	35.91	36.95	10	11,120	0.09%
2021/06/25	16	36.02	73.7	37.00	35.35	-57.7	11,036	-0.52%
2021/06/24	14	34.30	7	33.05	34.70	7	10,360	0.07%
2021/06/23	0	0.00	1	31.95	32.20	-1	10,318	-0.01%
2021/06/22	1	32.30	1	31.70	31.40	0	11,350	0.00%
2021/06/21	9	32.26	2	32.35	31.90	7	11,698	0.06%
2021/06/18	3	33.05	0	0.00	32.50	3	11,948	0.03%
2021/06/17	9	33.88	3	32.82	33.05	6	12,088	0.05%
2021/06/16	2	32.98	4	32.14	32.95	-2	12,030	-0.02%
2021/06/15	1	31.20	5	30.37	31.00	-4	11,905	-0.03%
2021/06/11	0	0.00	2	29.05	29.15	-2	12,219	-0.02%
2021/06/10	3	29.40	1	29.80	29.30	2	13,563	0.01%
2021/06/09	1	30.50	3	31.35	29.95	-2	14,443	-0.01%
2021/06/08	2	31.05	0	0.00	30.50	2	15,627	0.01%
2021/06/07	9	29.96	13	30.45	31.45	-4	16,500	-0.02%
2021/06/04	0	0.00	6	28.88	28.60	-6	16,790	-0.04%
2021/06/02	6	29.90	0	0.00	29.70	6	16,821	0.04%
2021/06/01	1	29.55	0	0.00	30.00	1	16,797	0.01%
2021/05/31	0	0.00	8	29.13	29.05	-8	16,755	-0.05%
2021/05/28	6	29.92	6	29.40	29.75	0	16,762	0.00%
2021/05/26	6	28.90	3	29.50	28.40	3	16,963	0.02%
2021/05/25	8	28.73	6	28.80	28.50	2	17,061	0.01%
2021/05/24	0	0.00	4	28.24	28.55	-4	17,164	-0.02%
2021/05/20	2	25.70	0	0.00	25.90	2	18,013	0.01%
2021/05/19	7	26.40	7	27.10	27.60	0	18,108	0.00%
2021/05/18	4	25.56	4	26.35	26.55	0	18,172	0.00%
2021/05/17	0	0.00	1	23.80	24.40	-1	18,327	-0.01%
2021/05/13	1	25.80	1	26.35	26.05	0	18,517	0.00%
2021/05/12	3	26.40	0	0.00	25.85	3	18,543	0.02%
2021/05/11	3	28.68	1	29.55	28.40	2	18,444	0.01%
2021/05/10	1	31.40	0	0.00	30.55	1	18,393	0.01%
2021/05/05	0	0.00	2	30.10	29.95	-2	18,215	-0.01%
2021/05/04	1	28.50	4	29.00	29.85	-3	18,212	-0.02%
2021/05/03	0	0.00	3	32.85	31.55	-3	18,145	-0.02%
2021/04/29	1	33.70	0	0.00	33.70	1	18,101	0.01%
2021/04/28	1	34.90	2	34.85	34.90	-1	18,061	-0.01%
2021/04/27	6	33.05	3	33.25	33.20	3	17,984	0.02%
2021/04/26	1	32.95	2	33.20	33.75	-1	18,016	-0.01%
2021/04/23	7	31.94	5	33.01	32.60	2	18,007	0.01%
2021/04/22	8	32.52	26	32.65	31.40	-18	18,034	-0.10%
2021/04/21	2	33.88	1	33.30	33.75	1	17,875	0.01%
2021/04/20	8	34.04	4	34.01	34.55	4	17,801	0.02%
2021/04/19	0	0.00	3	35.65	35.10	-3	17,680	-0.02%
2021/04/16	50	36.72	55	36.10	36.50	-5	17,648	-0.03%
2021/04/15	3	36.05	3	35.43	35.95	0	18,360	0.00%
2021/04/14	24	36.53	39	37.34	35.00	-15	18,236	-0.08%
2021/04/13	50	37.45	45.1	37.97	37.55	4.9	18,071	0.03%
2021/04/12	60.2	37.36	4	37.20	37.85	56.2	17,918	0.31%
2021/04/09	12	35.31	21	35.62	35.55	-9	17,788	-0.05%
2021/04/08	1	34.40	6	34.44	34.25	-5	17,546	-0.03%
2021/04/07	25	34.32	8	34.36	34.15	17	17,445	0.10%
2021/04/06	1	34.05	7	33.48	34.00	-6	17,242	-0.03%
2021/04/01	19	33.27	51	32.37	31.85	-32	16,969	-0.19%
2021/03/31	41	31.60	58	31.38	32.35	-17	16,570	-0.10%
2021/03/30	1	29.70	25	29.48	29.60	-24	16,070	-0.15%
2021/03/29	6	29.10	3	29.32	28.70	3	15,844	0.02%
2021/03/26	13	28.53	8	28.53	28.50	5	15,839	0.03%
2021/03/25	84	29.80	40	29.74	28.70	44	15,675	0.28%
2021/03/24	17	28.24	32	28.49	28.30	-15	15,005	-0.10%
2021/03/23	13	27.82	24	28.08	27.95	-11	14,736	-0.07%
2021/03/22	7	27.63	11	27.83	27.40	-4	14,446	-0.03%
2021/03/19	16	27.65	18	27.55	27.45	-2	14,303	-0.01%
2021/03/18	0	0.00	14	27.39	27.50	-14	14,235	-0.10%
2021/03/17	23	27.40	26	27.39	27.05	-3	14,060	-0.02%
2021/03/16	111	27.82	170	27.47	27.55	-59	13,801	-0.43%	大買/大賣/
2021/03/15	24	26.48	45	26.40	27.70	-21	12,662	-0.17%
2021/03/12	104	24.68	46	24.86	25.20	58	11,851	0.49%	大買/
2021/03/11	140	22.71	46	23.67	24.35	94	10,732	0.88%	大買/
2021/03/10	13	21.78	0	0.00	22.15	13	9,881	0.13%
2021/03/08	0	0.00	2	20.05	20.10	-2	9,993	-0.02%
2021/03/05	0	0.00	1	20.00	20.00	-1	10,311	-0.01%
2021/03/04	2	20.45	0	0.00	20.10	2	10,780	0.02%
2021/03/03	1	20.60	21	20.65	20.70	-20	11,550	-0.17%
2021/03/02	5	20.72	10	20.61	21.00	-5	11,900	-0.04%
2021/02/26	20	20.45	4	20.01	21.20	16	11,992	0.13%
2021/02/25	1	21.95	3	20.68	20.60	-2	12,073	-0.02%
2021/02/24	5	21.72	11	21.82	21.50	-6	12,381	-0.05%
2021/02/23	36	22.66	21	23.05	22.20	15	12,424	0.12%
2021/02/22	58	22.37	1.8	21.64	22.40	56.2	12,486	0.45%
2021/02/19	1	20.30	0	0.00	20.40	1	13,313	0.01%
2021/02/18	24	19.86	24	20.00	20.00	0	13,953	0.00%
2021/02/17	15	20.08	13	19.76	19.75	2	14,011	0.01%
2021/02/04	0	0.00	2	19.00	19.35	-2	13,918	-0.01%
2021/02/03	56	18.55	56	18.55	18.25	0	13,710	0.00%
2021/02/01	0	0.00	1	16.75	17.50	-1	13,662	-0.01%
2021/01/26	2	17.85	0	0.00	17.60	2	14,321	0.01%
2021/01/22	0	0.00	1	17.40	17.70	-1	14,326	-0.01%
2021/01/20	0	0.00	1	17.35	17.20	-1	14,370	-0.01%
2021/01/18	1	17.40	0	0.00	17.70	1	14,304	0.01%
2021/01/15	0	0.00	0.1	18.70	18.35	-0.1	14,286	0.00%
2021/01/14	0	0.00	23	19.00	18.80	-23	14,191	-0.16%
2021/01/13	1	19.10	0	0.00	18.90	1	14,323	0.01%
2021/01/12	11	19.25	16	19.07	18.95	-5	14,686	-0.03%
2021/01/11	8	20.09	8	19.94	19.95	0	14,627	0.00%
2021/01/08	41	20.73	28	20.83	19.75	13	14,775	0.09%
2021/01/07	3	19.70	3	19.77	19.75	0	14,399	0.00%
2021/01/06	5	19.85	3	20.22	19.45	2	14,759	0.01%
2021/01/05	1	20.10	13	20.07	19.65	-12	14,601	-0.08%
2021/01/04	10	19.70	24	20.31	20.10	-14	14,571	-0.10%
2020/12/30	1	19.40	0	0.00	19.25	1	14,625	0.01%
2020/12/29	3	19.08	1	19.05	19.10	2	14,869	0.01%
2020/12/28	5	19.80	0	0.00	19.60	5	14,801	0.03%
2020/12/25	10	19.95	10	19.75	19.90	0	14,744	0.00%
2020/12/24	0	0.00	3	19.53	19.40	-3	14,647	-0.02%
2020/12/23	2	19.30	0	0.00	19.15	2	14,612	0.01%
2020/12/22	6	20.26	7	20.43	19.30	-1	14,605	-0.01%
2020/12/21	8	19.84	0	0.00	20.00	8	14,484	0.06%
2020/12/18	26	20.22	7	20.28	20.35	19	14,395	0.13%
2020/12/17	1	18.80	0	0.00	19.45	1	14,072	0.01%
2020/12/16	0	0.00	2	19.25	18.90	-2	14,550	-0.01%
2020/12/15	3	19.08	2	19.25	18.85	1	14,743	0.01%
2020/12/14	4	19.10	3	18.72	19.65	1	14,729	0.01%
2020/12/11	3	18.45	7	18.54	18.30	-4	14,747	-0.03%
2020/12/10	2	18.40	8	18.89	18.70	-6	14,779	-0.04%
2020/12/09	7	19.75	8	19.71	19.20	-1	14,863	-0.01%
2020/12/08	6	19.72	0	0.00	19.65	6	14,653	0.04%
2020/12/07	6	19.51	16	19.48	19.55	-10	14,558	-0.07%
2020/12/04	15	20.78	49	21.09	19.90	-34	14,340	-0.24%
2020/12/03	15.1	21.18	31	21.13	20.75	-15.9	14,097	-0.11%
2020/12/02	27	19.99	9	19.99	20.10	18	13,914	0.13%
2020/12/01	6	20.04	11	20.19	20.00	-5	13,852	-0.04%
2020/11/30	4	19.75	13	19.78	19.75	-9	13,518	-0.07%
2020/11/27	39	18.74	25.1	19.01	18.90	13.9	13,076	0.11%
2020/11/26	5	18.45	3	18.55	18.55	2	12,389	0.02%
2020/11/25	56	17.29	50	17.55	16.90	6	12,112	0.05%
2020/11/23	5	17.48	4	17.51	17.25	1	11,640	0.01%
2020/11/20	0	0.00	60	16.70	16.20	-60	11,157	-0.54%
2020/11/19	79	16.61	116	16.69	16.75	-37	10,942	-0.34%	大賣/
2020/11/18	153	16.56	60	16.40	16.70	93	10,397	0.89%	大買/
2020/11/17	63	15.42	71	15.63	15.65	-8	9,132	-0.09%
2020/11/16	5	14.10	5	14.08	14.30	0	8,379	0.00%
2020/11/13	9	13.80	0	0.00	13.75	9	8,241	0.11%
2020/11/12	36	13.38	4	13.80	13.55	32	8,185	0.39%
2020/11/11	0	0.00	18	13.21	13.05	-18	8,008	-0.22%
2020/11/09	1	13.30	0	0.00	13.25	1	7,930	0.01%
2020/11/06	1	13.30	0	0.00	13.15	1	7,886	0.01%
2020/11/05	0	0.00	7	14.10	13.95	-7	7,722	-0.09%
2020/11/04	0	0.00	2	13.60	14.20	-2	7,633	-0.03%
2020/11/03	5	13.70	10	13.79	13.75	-5	7,450	-0.07%
2020/10/30	0	0.00	29	13.28	13.10	-29	7,170	-0.40%
2020/10/29	3	13.07	20	13.30	13.35	-17	7,138	-0.24%
2020/10/28	0	0.00	56	13.71	13.50	-56	7,084	-0.79%
2020/10/27	1	13.80	5	13.90	13.70	-4	7,000	-0.06%
2020/10/26	15	13.89	1	14.00	13.80	14	6,958	0.20%
2020/10/23	0	0.00	3	13.80	13.85	-3	6,899	-0.04%
2020/10/22	3	13.50	3	13.57	13.60	0	6,840	0.00%
2020/10/21	31	14.01	0	0.00	13.85	31	6,769	0.46%
2020/10/20	8	13.93	18	14.19	13.70	-10	6,592	-0.15%
2020/10/16	17	13.55	53	13.24	13.25	-36	6,093	-0.59%
2020/10/15	40	13.27	36	13.68	14.05	4	5,942	0.07%
2020/10/14	4	12.66	2	12.85	12.85	2	5,396	0.04%
2020/10/13	0	0.00	5	11.95	11.80	-5	4,981	-0.10%
2020/10/12	0	0.00	3	12.05	11.95	-3	4,926	-0.06%
2020/10/08	188	12.35	4	12.23	12.40	184	4,891	3.76%	大買/鉅額交易
2020/10/07	40	12.00	40	12.21	12.10	0	4,769	0.00%
2020/10/06	0	0.00	12	12.49	12.50	-12	4,555	-0.26%
2020/10/05	10	11.40	0	0.00	11.40	10	4,285	0.23%
2020/09/25	0	0.00	1	10.85	10.85	-1	4,367	-0.02%
2020/09/21	57	12.94	1	12.15	12.15	56	3,978	1.41%
2020/09/18	1	12.20	25	12.75	12.90	-24	3,344	-0.72%
2020/09/16	0	0.00	4	11.75	11.95	-4	2,916	-0.14%
2020/09/15	5	10.99	1	10.80	10.90	4	2,691	0.15%
2020/09/14	9	12.16	1	11.85	11.60	8	2,568	0.31%
2020/09/09	4	11.70	0	0.00	12.00	4	2,231	0.18%
2020/09/07	1	12.35	32	12.32	12.05	-31	2,093	-1.48%
2020/09/04	17	11.01	2	10.90	11.35	15	1,836	0.82%
2020/09/01	2	10.35	13	10.28	10.50	-11	1,566	-0.70%
2020/08/31	10	9.55	0	0.00	9.99	10	1,440	0.69%
2020/08/28	3	9.17	0	0.00	9.11	3	1,311	0.23%
2020/08/27	2	9.10	2	9.00	8.92	0	1,287	0.00%
2020/08/26	0	0.00	10	8.89	8.81	-10	1,271	-0.79%
2020/08/21	0	0.00	20	8.57	8.48	-20	1,236	-1.62%
2020/08/20	30	8.42	0	0.00	8.34	30	1,223	2.45%
2020/08/13	1	8.80	1	8.77	8.85	0	1,133	0.00%
2020/08/11	3	9.46	3	9.40	8.85	0	1,114	0.00%
2020/08/10	10	9.20	15	9.10	9.14	-5	1,065	-0.47%
2020/08/05	0	0.00	10	8.83	8.73	-10	1,006	-0.99%
2020/07/30	0	0.00	11	8.51	8.53	-11	996	-1.10%
2020/07/24	20	8.68	0	0.00	8.70	20	985	2.03%
2020/07/23	10	8.98	10	9.09	8.95	0	973	0.00%
2020/07/22	4	9.00	15	9.15	8.96	-11	971	-1.13%
2020/07/21	10	9.02	5	8.93	8.86	5	953	0.52%
2020/07/17	10	9.00	0	0.00	8.88	10	808	1.24%
2020/07/14	0	0.00	8	9.54	9.33	-8	751	-1.06%
2020/07/13	8	9.64	0	0.00	9.80	8	702	1.14%
2020/07/09	4	9.22	14	9.10	9.22	-10	634	-1.58%
2020/07/08	3	8.59	0	0.00	8.60	3	526	0.57%
2020/03/19	0	0.00	8	4.84	4.97	-8	887	-0.90%
2019/12/27	0	0.00	5	9.42	9.29	-5	699	-0.71%
2019/12/26	8	9.46	3	9.34	9.53	5	624	0.80%
2019/12/25	0	0.00	5	9.28	9.27	-5	575	-0.87%
2019/12/24	7	8.87	2	9.09	9.22	5	513	0.97%
2019/12/23	3	8.75	3	8.66	8.70	0	393	0.00%
2019/11/08	0	0.00	9	8.09	8.04	-9	339	-2.65%
2019/10/21	0	0.00	1.5	8.23	8.22	-1.5	296	-0.52%
2019/10/17	0	0.00	100	8.19	8.33	-100	315	-31.68%
2019/09/18	0	0.00	20	8.19	8.26	-20	288	-6.94%
2019/07/08	0	0.00	1	8.37	8.34	-1	281	-0.36%
2019/07/05	1	8.25	0	0.00	8.36	1	283	0.35%
2019/03/22	4	9.44	0	0.00	9.34	4	483	0.83%
2019/03/15	0	9.42	0	0.00	9.42	0	435	0.00%
2019/03/04	0	0.00	5	9.41	9.40	-5	703	-0.71%
2018/12/27	1	9.53	0	0.00	9.54	1	845	0.12%
2018/12/17	2	9.64	0	0.00	9.61	2	829	0.24%
2018/12/04	0	0.00	3	10.35	10.55	-3	874	-0.34%
2018/11/30	3	9.61	0	0.00	9.86	3	670	0.45%
2018/11/20	4	9.11	0	0.00	9.03	4	905	0.44%
2018/10/12	0	0.00	4	8.54	9.03	-4	1,624	-0.25%
2018/10/05	4	10.20	0	0.00	10.05	4	1,956	0.20%
2018/10/04	0	0.00	5	10.75	10.75	-5	2,020	-0.25%
2018/09/11	14	10.83	2	10.93	10.90	12	6,867	0.17%
2018/09/10	2	10.98	1	10.85	10.75	1	6,955	0.01%
2018/09/07	3	11.65	0	0.00	11.25	3	6,958	0.04%
2018/09/03	0	0.00	3	12.40	12.15	-3	7,120	-0.04%
2018/08/31	5	12.50	10	12.55	12.50	-5	7,154	-0.07%
2018/08/30	0	0.00	30	12.48	12.50	-30	7,214	-0.42%
2018/08/29	1	12.60	1	12.60	12.50	0	7,424	0.00%
2018/08/16	40	11.43	0	0.00	11.65	40	8,261	0.48%
2018/08/15	3	11.25	5	11.15	11.25	-2	8,223	-0.02%
2018/08/07	1	12.45	0	0.00	12.20	1	8,106	0.01%
2018/08/02	2	12.50	1	12.45	12.45	1	8,037	0.01%
2018/07/31	0	0.00	1	12.75	12.65	-1	7,994	-0.01%
2018/07/30	8.5	12.93	0	0.00	12.65	8.5	7,986	0.11%
2018/07/26	0	0.00	2	12.95	12.85	-2	7,796	-0.03%
2018/07/25	1	13.00	0	0.00	12.90	1	7,778	0.01%
2018/07/24	52	12.85	125	13.01	13.30	-73	7,702	-0.95%	大賣/
2018/07/23	0	0.00	5	12.45	12.40	-5	7,627	-0.07%
2018/07/19	1	12.90	1	12.75	12.80	0	7,569	0.00%
2018/07/18	75	13.20	10	12.90	12.85	65	7,534	0.86%
2018/07/17	2	14.00	2	14.10	13.45	0	7,463	0.00%
2018/07/16	0	0.00	1	14.40	14.00	-1	7,397	-0.01%
2018/07/13	5	14.55	6	14.65	14.55	-1	7,341	-0.01%
2018/07/11	8	14.13	0	0.00	13.80	8	7,075	0.11%
2018/07/10	0	0.00	5	13.95	14.00	-5	6,986	-0.07%
2018/07/09	21	15.04	26	14.70	14.35	-5	6,920	-0.07%
2018/07/06	6	14.17	2	14.25	14.50	4	6,700	0.06%
2018/07/05	2	14.65	5	15.10	14.25	-3	6,448	-0.05%
2018/07/04	21	15.50	25	15.77	15.80	-4	6,188	-0.06%
2018/07/03	60	15.16	61	15.28	15.60	-1	5,462	-0.02%
2018/07/02	5	14.20	8	13.84	14.20	-3	4,598	-0.07%
2018/06/29	10	14.08	10	14.40	13.85	0	4,495	0.00%
2018/06/28	27	15.36	36	15.01	14.10	-9	4,267	-0.21%
2018/06/27	18	14.84	20	14.73	14.90	-2	3,766	-0.05%
2018/06/26	13	13.87	17	13.41	14.70	-4	3,250	-0.12%
2018/06/25	4	12.93	26	13.15	13.50	-22	2,728	-0.81%
2018/06/22	1	12.65	29	13.01	12.30	-28	2,403	-1.17%
2018/06/19	5	12.50	5	12.25	12.15	0	2,146	0.00%
2018/06/15	0	0.00	5	12.10	12.10	-5	2,053	-0.24%
2018/06/13	10	12.20	0	0.00	12.05	10	1,961	0.51%
2018/06/12	2	12.40	0	0.00	12.05	2	1,956	0.10%
2018/06/08	10	12.28	0	0.00	12.30	10	1,870	0.53%
2018/06/07	2	12.75	1	12.70	12.75	1	1,821	0.05%
2018/06/06	15	13.13	0	0.00	13.30	15	1,737	0.86%
2018/06/05	14	12.83	0	0.00	12.70	14	1,502	0.93%
2018/06/04	14	12.72	0	0.00	12.80	14	1,380	1.01%
2018/06/01	33	13.49	5	13.40	13.40	28	1,285	2.18%
2018/05/31	13	11.85	3	12.13	12.55	10	949	1.05%
2018/05/30	2	11.40	2	11.15	11.45	0	692	0.00%
2018/05/28	0	0.00	2	10.30	10.25	-2	501	-0.40%
2018/04/09	0	0.00	6	10.15	10.10	-6	1,230	-0.49%
2018/04/03	0	0.00	6	10.10	10.10	-6	1,240	-0.48%
2018/03/27	17	10.34	0	0.00	10.30	17	1,310	1.30%
2018/03/26	3	10.15	0	0.00	10.25	3	1,317	0.23%
2018/03/01	0	0.00	0	10.90	10.95	0	1,746	0.00%
2018/01/30	0	0.00	1	11.65	11.55	-1	2,037	-0.05%
2018/01/26	0	0.00	3	12.30	12.05	-3	2,017	-0.15%
2018/01/24	0	0.00	10	12.05	12.00	-10	2,011	-0.50%
2018/01/23	5	12.30	12	12.20	12.30	-7	1,986	-0.35%
2018/01/22	100	12.00	20	12.00	12.00	80	1,925	4.15%
2018/01/18	10	11.70	0	0.00	11.65	10	1,907	0.52%
2018/01/15	10	11.69	5	11.65	11.75	5	2,011	0.25%
2018/01/12	20	11.40	0	0.00	11.35	20	1,957	1.02%
2018/01/08	0	0.00	20	11.38	11.35	-20	1,966	-1.02%
2018/01/05	20	11.95	40	12.18	11.65	-20	1,945	-1.03%