一詮 (2486)-元大-敦南券商分點個股進出

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
78.5
漲跌
▼0.5
漲幅
-0.63%
成交量
12,545張
產業
上市光電類股
471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-敦南券商分點個股進出

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-敦南券商分點個股進出
元大-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	6	78.57	1	79.40	78.50	5	34,221	0.01%
2024/05/15	100	81.28	7	79.69	79.00	93	34,403	0.27%
2024/05/14	9	81.16	8	82.44	82.50	1	34,001	0.00%
2024/05/13	41	80.91	38	82.34	80.80	3	33,931	0.01%
2024/05/10	43	83.48	36	84.54	84.00	7	33,593	0.02%
2024/05/09	20	84.65	20	85.37	84.90	0	33,311	0.00%
2024/05/08	104	83.36	122	83.68	84.20	-18	32,507	-0.06%	大買/大賣/
2024/05/07	152	86.00	120	85.48	82.40	32	31,547	0.10%	大買/大賣/
2024/05/06	30	80.65	63.3	81.45	82.00	-33.3	29,402	-0.11%
2024/05/03	3	70.67	27	72.02	74.60	-24	28,543	-0.08%
2024/05/02	17	72.24	3	72.33	71.50	14	28,272	0.05%
2024/04/30	6	74.10	9	74.18	73.50	-3	28,300	-0.01%
2024/04/29	21	75.00	7	73.70	72.70	14	28,028	0.05%
2024/04/26	24.1	74.14	30	73.70	72.60	-5.9	27,486	-0.02%
2024/04/25	9	71.99	4	71.88	72.30	5	26,960	0.02%
2024/04/24	2	69.80	3	69.73	69.40	-1	27,043	0.00%
2024/04/23	1	66.80	11	65.50	66.00	-10	27,604	-0.04%
2024/04/22	5	66.84	14	66.08	65.10	-9	28,620	-0.03%
2024/04/19	10	67.04	62	67.57	67.80	-52	29,419	-0.18%
2024/04/18	2	69.10	0	0.00	69.40	2	30,545	0.01%
2024/04/17	2	70.40	3	71.27	70.10	-1	30,763	0.00%
2024/04/16	19	69.01	23	69.11	69.90	-4	30,502	-0.01%
2024/04/15	6	71.77	7	71.24	71.80	-1	30,271	0.00%
2024/04/12	4	72.83	10	73.33	73.60	-6	30,325	-0.02%
2024/04/11	10	71.59	9	70.92	71.40	1	30,219	0.00%
2024/04/10	86.2	72.18	72	70.98	70.60	14.2	30,546	0.05%
2024/04/09	41	75.61	77	75.43	74.00	-36	30,654	-0.12%
2024/04/08	40	72.52	74	73.61	75.00	-34	30,807	-0.11%
2024/04/03	138	72.76	40	72.48	70.90	98	30,316	0.32%	大買/
2024/04/02	108	70.96	108	71.10	72.60	0	28,227	0.00%	大買/大賣/
2024/04/01	4	65.45	26	65.85	66.00	-22	27,024	-0.08%
2024/03/29	5	59.16	8	60.09	60.00	-3	26,376	-0.01%
2024/03/28	6	59.02	1	59.60	58.60	5	26,121	0.02%
2024/03/27	29	60.19	20	59.00	59.00	9	25,960	0.03%
2024/03/26	63	63.99	68	63.60	60.10	-5	25,720	-0.02%
2024/03/25	31	63.80	110	65.03	64.20	-79	25,064	-0.32%	大賣/
2024/03/22	16	59.71	10	59.78	59.30	6	24,351	0.02%
2024/03/21	18	58.12	22	57.98	59.40	-4	23,600	-0.02%
2024/03/20	29	55.13	43	55.31	55.60	-14	22,593	-0.06%
2024/03/19	24	55.20	15	56.85	54.70	9	22,288	0.04%
2024/03/18	103	56.69	86.5	56.05	54.50	16.5	21,639	0.08%	大買/
2024/03/15	70	55.05	75	55.37	54.40	-5	20,156	-0.02%
2024/03/14	36	53.94	49	54.72	54.80	-13	19,623	-0.07%
2024/03/13	8	53.70	8	53.29	53.90	0	19,181	0.00%
2024/03/12	14	53.86	36	54.03	53.30	-22	18,669	-0.12%
2024/03/11	3	51.50	11	51.61	51.40	-8	18,225	-0.04%
2024/03/08	17	50.69	11	49.28	49.50	6	18,052	0.03%
2024/03/07	22	51.21	27	50.87	50.10	-5	17,829	-0.03%
2024/03/06	16	53.56	48.2	53.35	54.10	-32.2	17,048	-0.19%
2024/03/05	12	49.55	1	49.50	49.70	11	16,280	0.07%
2024/03/04	32	50.90	16	51.15	50.90	16	16,170	0.10%
2024/03/01	39	51.19	45	51.28	51.10	-6	16,019	-0.04%
2024/02/29	2	49.35	0	0.00	49.30	2	15,756	0.01%
2024/02/27	31	49.73	17	51.09	48.85	14	15,780	0.09%
2024/02/26	16	49.71	14	49.81	50.50	2	15,679	0.01%
2024/02/23	9	48.92	7	48.34	48.30	2	15,553	0.01%
2024/02/22	7	49.78	2	49.55	49.70	5	15,487	0.03%
2024/02/21	16	50.48	41	50.47	50.30	-25	15,443	-0.16%
2024/02/20	0	0.00	1	50.88	49.70	-1	15,406	-0.01%
2024/02/19	2	50.80	0	0.00	50.50	2	15,409	0.01%
2024/02/16	31	51.20	24	51.67	51.20	7	15,423	0.05%
2024/02/15	10	49.43	29	49.96	49.95	-19	15,119	-0.13%
2024/02/05	28	48.05	33	47.85	48.75	-5	15,124	-0.03%
2024/02/02	14	48.83	3	49.00	48.35	11	15,193	0.07%
2024/02/01	31	50.47	31	50.23	49.30	0	15,288	0.00%
2024/01/31	3	48.95	1	49.65	49.70	2	15,344	0.01%
2024/01/30	1	49.95	47	49.65	49.25	-46	15,430	-0.30%
2024/01/29	0	49.00	2	48.90	49.00	-2	15,637	-0.01%
2024/01/26	7	48.86	4	48.91	48.25	3	15,818	0.02%
2024/01/25	7.7	49.32	0	0.00	49.00	7.7	15,719	0.05%
2024/01/24	55	49.64	61	49.50	50.20	-6	15,604	-0.04%
2024/01/23	36	49.78	20	50.06	49.00	16	15,405	0.10%
2024/01/22	27	50.01	37	50.20	49.90	-10	15,225	-0.07%
2024/01/19	25	50.26	4.5	50.07	49.90	20.5	15,122	0.14%
2024/01/18	14.5	50.61	10	51.04	51.60	4.5	14,838	0.03%
2024/01/17	71	51.33	18.3	51.92	51.00	52.7	14,582	0.36%
2024/01/16	92.3	51.88	1	51.60	50.40	91.3	13,819	0.66%
2024/01/15	17	54.41	49	55.37	55.90	-32	12,722	-0.25%
2024/01/12	33	52.26	117	51.91	50.90	-84	11,799	-0.71%	大賣/
2024/01/11	3	46.48	46	48.79	49.55	-43	10,519	-0.41%
2024/01/09	3	45.83	0	45.80	45.10	3	10,376	0.03%
2024/01/08	62	47.42	51	46.00	46.00	11	10,483	0.10%
2024/01/05	27	47.94	1	47.75	47.30	26	10,358	0.25%
2024/01/04	146	50.58	133	49.40	49.35	13	10,540	0.12%	大買/大賣/
2024/01/03	29	51.69	33	51.73	52.00	-4	10,140	-0.04%
2024/01/02	122	48.22	50	49.91	51.00	72	10,103	0.71%	大買/
2023/12/29	27	46.29	33.2	46.97	46.80	-6.2	9,701	-0.06%
2023/12/27	2	43.68	0	0.00	43.60	2	9,444	0.02%
2023/12/26	2	43.80	0	0.00	43.95	2	9,695	0.02%
2023/12/25	0	0.00	2	44.20	44.00	-2	9,732	-0.02%
2023/12/22	2	43.80	0	0.00	43.80	2	9,759	0.02%
2023/12/21	2	43.75	0	0.00	44.05	2	9,887	0.02%
2023/12/20	2	42.75	0	0.00	42.80	2	9,886	0.02%
2023/12/19	1	41.90	1	42.20	42.25	0	9,970	0.00%
2023/12/14	5.1	45.59	6	45.18	44.30	-0.9	10,274	-0.01%
2023/12/13	6	43.84	2	43.00	43.90	4	10,386	0.04%
2023/12/12	1	44.60	1	44.50	44.25	0	11,391	0.00%
2023/12/11	0	0.00	1	45.45	45.00	-1	12,822	-0.01%
2023/12/08	2	45.80	7	45.73	45.70	-5	13,016	-0.04%
2023/12/07	7	45.40	18	45.95	45.30	-11	13,000	-0.08%
2023/12/06	1	45.00	0	0.00	45.00	1	13,099	0.01%
2023/12/05	13.1	45.19	0	0.00	44.90	13.1	13,523	0.10%
2023/12/04	6	45.50	7	46.05	45.30	-1	14,128	-0.01%
2023/12/01	6	45.57	2	45.65	45.75	4	14,170	0.03%
2023/11/30	1	46.45	3	46.17	46.30	-2	14,405	-0.01%
2023/11/29	1	45.95	0	0.00	46.15	1	14,412	0.01%
2023/11/22	3	45.62	0	0.00	45.50	3	14,543	0.02%
2023/11/21	6	45.95	0	0.00	45.90	6	14,673	0.04%
2023/11/20	1	46.36	0	0.00	46.25	1	14,830	0.01%
2023/11/17	1	46.00	0	0.00	46.30	1	15,162	0.01%
2023/11/15	4	46.98	4	47.33	46.05	0	15,082	0.00%
2023/11/14	3	46.38	8	46.93	46.45	-5	14,998	-0.03%
2023/11/13	4	46.55	4	46.95	45.75	0	14,990	0.00%
2023/11/10	25	46.51	3	47.00	46.50	22	14,982	0.15%
2023/11/09	1	48.70	0	0.00	47.30	1	14,896	0.01%
2023/11/08	5	49.11	17	48.57	49.05	-12	14,720	-0.08%
2023/11/07	8	47.08	4	47.23	46.80	4	14,390	0.03%
2023/11/06	50	50.82	46	49.39	48.35	4	14,241	0.03%
2023/11/03	1	49.55	3	49.63	49.55	-2	13,912	-0.01%
2023/11/02	0	0.00	3	48.62	49.05	-3	13,683	-0.02%
2023/11/01	1	47.64	0	0.00	47.10	1	13,598	0.01%
2023/10/31	2	47.50	1	46.40	46.35	1	13,518	0.01%
2023/10/30	2	48.18	5	48.18	48.35	-3	13,438	-0.02%
2023/10/27	1	46.26	0	0.00	46.25	1	13,382	0.01%
2023/10/26	1	49.78	0	0.00	48.00	1	13,420	0.01%
2023/10/25	2	49.33	4.1	49.26	49.40	-2.1	13,325	-0.02%
2023/10/24	2	46.70	2	47.15	47.60	0	13,130	0.00%
2023/10/23	2	46.45	8	46.15	46.45	-6	13,146	-0.05%
2023/10/20	1	45.05	2	46.00	45.00	-1	13,135	-0.01%
2023/10/19	5	46.35	2	46.75	46.15	3	13,074	0.02%
2023/10/18	8	48.54	6	48.95	47.45	2	13,062	0.02%
2023/10/17	2	51.10	14	51.41	50.60	-12	12,875	-0.09%
2023/10/16	8	50.95	7	50.96	50.90	1	12,756	0.01%
2023/10/13	1	51.10	2	51.75	51.40	-1	12,606	-0.01%
2023/10/12	4	52.05	7	52.26	52.50	-3	12,552	-0.02%
2023/10/06	26	52.15	31	52.28	50.50	-5	12,164	-0.04%
2023/10/05	13	51.82	8	51.89	51.40	5	12,084	0.04%
2023/10/04	2	48.95	3	49.00	49.40	-1	11,750	-0.01%
2023/10/03	0	48.50	2	48.90	48.40	-2	11,819	-0.02%
2023/10/02	13	47.57	11	48.28	48.35	2	11,726	0.02%
2023/09/28	0	0.00	1	46.85	46.15	-1	11,593	-0.01%
2023/09/27	0	0.00	2	45.43	46.00	-2	11,725	-0.02%
2023/09/25	0	0.00	1.3	45.13	45.45	-1.3	11,981	-0.01%
2023/09/22	1	44.80	0	0.00	44.80	1	11,945	0.01%
2023/09/21	2	44.65	0	44.25	44.15	2	11,863	0.02%
2023/09/20	4	45.68	5	46.12	45.50	-1	11,793	-0.01%
2023/09/19	12	46.67	11	48.19	47.10	1	11,697	0.01%
2023/09/18	30	48.15	34	47.51	48.15	-4	11,557	-0.03%
2023/09/15	84	49.58	60	48.39	47.90	24	11,441	0.21%
2023/09/14	52	50.43	153	52.45	53.20	-101	10,444	-0.97%	大賣/
2023/09/13	4	47.00	5	48.45	48.45	-1	9,008	-0.01%
2023/09/11	6	45.23	9.4	46.09	44.35	-3.4	8,963	-0.04%
2023/09/08	21	47.90	13	48.02	47.00	8	8,913	0.09%
2023/09/07	17	48.44	13.5	48.51	48.85	3.5	8,574	0.04%
2023/09/06	0	0.00	2	46.08	46.05	-2	8,133	-0.02%
2023/09/05	13	46.24	19	45.64	46.10	-6	8,182	-0.07%
2023/09/04	1	42.65	0	0.00	42.65	1	8,070	0.01%
2023/08/30	1	41.95	0	0.00	41.95	1	8,949	0.01%
2023/08/29	2	42.70	0	0.00	42.50	2	9,090	0.02%
2023/08/28	6	43.50	2	44.00	43.15	4	9,282	0.04%
2023/08/25	7	45.26	13	44.81	44.20	-6	9,257	-0.06%
2023/08/24	9	49.02	7	48.63	48.75	2	9,098	0.02%
2023/08/23	23	49.32	15	49.01	48.40	8	8,930	0.09%
2023/08/22	1	45.85	1	46.10	46.60	0	8,575	0.00%
2023/08/18	1	46.85	2	47.43	47.25	-1	8,572	-0.01%
2023/08/17	2	47.20	3	47.75	47.95	-1	8,534	-0.01%
2023/08/16	4	46.54	5	47.12	46.80	-1	8,496	-0.01%
2023/08/15	0.1	46.35	0	0.00	46.45	0.1	8,369	0.00%
2023/08/11	9	44.77	11	44.64	44.35	-2	8,253	-0.02%
2023/08/10	2	43.25	2	43.30	43.25	0	8,202	0.00%
2023/08/09	10	45.70	10	44.45	44.45	0	8,182	0.00%
2023/08/07	0	0.00	1	43.55	45.90	-1	8,135	-0.01%
2023/08/04	1	43.45	0	0.00	43.60	1	8,085	0.01%
2023/08/02	1	43.00	1	43.50	43.30	0	8,081	0.00%
2023/08/01	5	46.00	0	0.00	45.05	5	8,016	0.06%
2023/07/31	9	46.87	3	48.20	46.30	6	7,996	0.08%
2023/07/28	0.1	44.60	0	0.00	44.90	0.1	7,866	0.00%
2023/07/27	0.5	44.74	0	0.00	44.55	0.5	7,851	0.01%
2023/07/26	1	45.00	0	0.00	44.35	1	7,847	0.01%
2023/07/24	3	47.37	0	0.00	46.70	3	7,761	0.04%
2023/07/21	4	48.04	1	48.40	48.40	3	7,749	0.04%
2023/07/20	4	47.44	7	47.26	47.30	-3	7,677	-0.04%
2023/07/18	0	0.00	10	47.80	46.75	-10	7,647	-0.13%
2023/07/17	11	49.62	15	48.23	48.00	-4	7,571	-0.05%
2023/07/14	5	49.18	0	0.00	48.95	5	7,477	0.07%
2023/07/13	2	50.10	7	50.31	49.55	-5	7,511	-0.07%
2023/07/12	34.2	49.73	17	50.47	50.60	17.2	7,493	0.23%
2023/07/11	21	49.76	31	49.56	49.95	-10	6,926	-0.14%
2023/07/10	8	47.27	15	47.75	46.80	-7	6,432	-0.11%
2023/07/07	10	45.95	19	45.70	45.70	-9	6,192	-0.15%
2023/07/06	2	46.48	12	46.23	46.40	-10	6,143	-0.16%
2023/07/05	24	46.64	2	47.35	45.25	22	6,025	0.37%
2023/07/04	10	48.20	0	0.00	45.00	10	5,901	0.17%
2023/07/03	5	45.05	6	46.34	48.00	-1	5,685	-0.02%
2023/06/28	0	0.00	1	43.00	42.85	-1	5,512	-0.02%
2023/06/26	0	0.00	0.1	44.60	44.20	-0.1	5,536	0.00%
2023/06/21	19	45.40	19	45.69	44.60	0	5,589	0.00%
2023/06/19	0	0.00	1	45.10	45.30	-1	5,572	-0.02%
2023/06/16	0	0.00	2	44.70	44.65	-2	5,603	-0.04%
2023/06/15	6	44.40	18	44.92	44.75	-12	5,546	-0.22%
2023/06/14	3	44.30	8	43.70	43.70	-5	5,482	-0.09%
2023/06/13	6	43.45	5	43.36	43.50	1	5,506	0.02%
2023/06/12	71	43.50	5	43.45	43.05	66	5,642	1.17%
2023/06/09	3	41.87	3	42.50	43.50	0	5,563	0.00%
2023/06/08	6	42.12	9	42.49	42.05	-3	5,471	-0.05%
2023/06/07	44.1	41.59	38	41.36	42.15	6.1	5,451	0.11%
2023/06/06	32	40.00	51	39.67	40.45	-19	5,737	-0.33%
2023/06/05	23	38.82	4	39.50	39.55	19	5,784	0.33%
2023/06/02	0	0.00	3.5	36.29	37.00	-3.5	5,625	-0.06%
2023/06/01	10	33.60	4	32.50	33.65	6	5,633	0.11%
2023/05/31	3	30.67	10	30.98	30.60	-7	5,317	-0.13%
2023/05/30	2	30.00	4	30.25	30.00	-2	5,256	-0.04%
2023/05/29	2	30.00	2	30.20	30.15	0	5,232	0.00%
2023/05/26	1	29.10	1.2	29.43	29.75	-0.2	5,183	0.00%
2023/05/25	0	0.00	2	29.75	29.65	-2	5,154	-0.04%
2023/05/24	6	29.55	16	29.77	29.60	-10	5,145	-0.19%
2023/05/22	4	29.00	6	28.70	29.00	-2	5,138	-0.04%
2023/05/17	0	0.00	3	27.98	28.05	-3	5,266	-0.06%
2023/05/16	2	27.88	8	27.98	27.65	-6	5,386	-0.11%
2023/05/15	2	27.50	2	27.85	27.45	0	5,381	0.00%
2023/05/12	0	0.00	2	27.50	27.80	-2	5,398	-0.04%
2023/05/11	7	27.50	0	0.00	27.30	7	5,401	0.13%
2023/05/10	0	0.00	3	28.05	28.05	-3	5,400	-0.06%
2023/05/09	5	27.45	2	27.55	27.45	3	5,397	0.06%
2023/05/05	2	28.40	2	28.68	27.95	0	5,428	0.00%
2023/05/04	2	28.53	1	29.00	28.30	1	5,442	0.02%
2023/05/03	2	29.10	0	0.00	28.80	2	5,462	0.04%
2023/05/02	2	29.45	2	29.68	29.70	0	5,472	0.00%
2023/04/28	2	29.65	3	29.85	29.45	-1	5,453	-0.02%
2023/04/27	1	29.10	6	29.18	29.10	-5	5,410	-0.09%
2023/04/26	21	27.78	22	28.10	28.05	-1	5,355	-0.02%
2023/04/25	8	28.83	5	29.28	28.35	3	5,324	0.06%
2023/04/24	8	28.81	7	29.03	28.85	1	5,304	0.02%
2023/04/21	17	28.76	16	29.13	28.65	1	5,301	0.02%
2023/04/20	3	29.23	3	29.45	28.90	0	5,268	0.00%
2023/04/19	1	29.40	1	29.75	29.95	0	5,285	0.00%
2023/04/18	0	0.00	1.1	30.83	30.45	-1.1	5,220	-0.02%
2023/04/17	11	30.18	11	30.51	31.25	0	5,069	0.00%
2023/04/14	0	0.00	13	29.05	29.15	-13	4,862	-0.27%
2023/04/13	15	28.48	1	28.90	28.10	14	4,808	0.29%
2023/04/12	0	0.00	4	29.25	29.35	-4	4,745	-0.08%
2023/04/11	2	29.05	3	29.02	29.10	-1	4,695	-0.02%
2023/04/10	2	28.35	2	28.60	28.50	0	4,675	0.00%
2023/04/07	3	28.75	11	29.30	28.60	-8	4,686	-0.17%
2023/04/06	12	29.07	37	28.65	29.05	-25	4,650	-0.54%
2023/03/31	33	28.35	0	0.00	28.35	33	4,604	0.72%
2023/03/30	0	0.00	4	28.39	28.30	-4	4,605	-0.09%
2023/03/29	5	28.23	8	28.31	27.80	-3	4,613	-0.07%
2023/03/28	1	27.55	1.1	27.75	27.65	-0.1	4,640	0.00%
2023/03/27	7	28.62	1	29.50	27.70	6	4,648	0.13%
2023/03/24	2	29.00	1	29.00	28.90	1	4,615	0.02%
2023/03/23	0	0.00	1	29.10	29.05	-1	4,729	-0.02%
2023/03/22	2	28.43	3	28.72	28.75	-1	4,862	-0.02%
2023/03/21	3	28.47	1	28.05	28.05	2	4,762	0.04%
2023/03/15	2	28.68	2	28.68	27.90	0	4,880	0.00%
2023/03/14	0	0.00	1	27.80	28.10	-1	4,904	-0.02%
2023/03/10	3	27.33	6	27.33	27.30	-3	5,340	-0.06%
2023/03/09	12.1	29.10	11	29.14	28.10	1.1	5,263	0.02%
2023/03/08	4	25.94	38	26.35	28.40	-34	4,756	-0.71%
2023/03/07	30	26.30	15	26.55	25.85	15	4,656	0.32%
2023/03/06	3.3	25.05	107	25.47	25.75	-103.7	4,875	-2.13%	大賣/鉅額交易
2023/03/03	6	23.48	2	23.70	23.45	4	4,815	0.08%
2023/03/02	3	23.55	4	23.78	23.70	-1	4,890	-0.02%
2023/02/24	5	23.60	0	0.00	23.45	5	4,928	0.10%
2023/02/23	6.3	23.76	2	23.93	23.95	4.3	4,968	0.09%
2023/02/22	4	23.35	5	23.60	23.60	-1	4,998	-0.02%
2023/02/21	6	23.77	0	0.00	23.85	6	4,995	0.12%
2023/02/20	5	24.01	11	24.15	24.30	-6	4,979	-0.12%
2023/02/17	1	23.55	42	23.66	23.75	-41	4,948	-0.83%
2023/02/16	42	23.40	2	23.60	23.50	40	4,936	0.81%
2023/02/15	14	23.92	5	24.11	23.55	9	4,930	0.18%
2023/02/14	2	23.80	11	23.60	24.10	-9	4,843	-0.19%
2023/02/13	1	22.35	1	22.55	22.40	0	4,740	0.00%
2023/02/10	5	22.85	1	23.20	22.60	4	4,739	0.08%
2023/02/08	1	23.30	0	0.00	23.30	1	4,711	0.02%
2023/02/07	0	0.00	2	23.55	23.55	-2	4,701	-0.04%
2023/02/06	84	23.35	1	24.05	23.25	83	4,693	1.77%
2023/02/03	3	23.67	4	23.90	23.70	-1	4,662	-0.02%
2023/02/02	1	23.65	2	23.83	23.75	-1	4,629	-0.02%
2023/02/01	1	23.15	1	23.45	23.20	0	4,576	0.00%
2023/01/31	0	0.00	9	22.76	23.05	-9	4,529	-0.20%
2023/01/30	1	22.00	1	22.25	22.05	0	4,495	0.00%
2023/01/17	1	21.50	0	0.00	21.35	1	4,484	0.02%
2023/01/16	2	21.55	2	21.83	21.50	0	4,491	0.00%
2023/01/13	2	21.98	1	22.35	21.70	1	4,496	0.02%
2023/01/12	4	22.36	3	21.97	21.85	1	4,489	0.02%
2023/01/11	4	23.00	2	23.40	22.70	2	4,462	0.04%
2023/01/10	3	22.97	1	23.20	23.15	2	4,452	0.04%
2023/01/09	5	23.12	12	23.13	23.15	-7	4,439	-0.16%
2023/01/06	1	22.40	1	22.65	22.55	0	4,388	0.00%
2023/01/05	2	22.55	2	22.75	22.25	0	4,403	0.00%
2023/01/04	1	22.20	2	22.40	22.30	-1	4,389	-0.02%
2023/01/03	0	0.00	1	22.05	22.10	-1	4,385	-0.02%
2022/12/30	1	21.80	1	22.15	21.70	0	4,373	0.00%
2022/12/29	2	21.40	2	21.58	21.60	0	4,371	0.00%
2022/12/28	6	22.15	4	22.43	21.80	2	4,370	0.05%
2022/12/27	2	22.30	3	22.55	22.35	-1	4,356	-0.02%
2022/12/26	2	21.40	6	21.78	21.95	-4	4,335	-0.09%
2022/12/23	1	20.80	3	21.37	21.55	-2	4,329	-0.05%
2022/12/22	2	21.55	2	21.93	21.60	0	4,332	0.00%
2022/12/21	5	21.63	5	21.85	21.50	0	4,337	0.00%
2022/12/20	5	21.83	1	22.90	21.45	4	4,334	0.09%
2022/12/19	4	22.75	2	22.98	22.45	2	4,302	0.05%
2022/12/16	18	23.34	0	0.00	23.00	18	4,272	0.42%
2022/12/15	14	24.24	11	24.46	24.05	3	4,229	0.07%
2022/12/14	1	23.40	23	23.66	24.40	-22	4,023	-0.55%
2022/12/13	2	22.23	1	22.65	22.20	1	3,794	0.03%
2022/12/12	9	22.49	5	22.78	22.25	4	3,771	0.11%
2022/12/09	7	23.48	5	23.69	23.25	2	3,713	0.05%
2022/12/08	3	23.48	4	23.75	23.70	-1	3,641	-0.03%
2022/12/07	23	24.29	8	24.29	23.45	15	3,550	0.42%
2022/12/06	10	25.67	7	25.87	25.55	3	3,347	0.09%
2022/12/05	19	25.58	24	25.38	25.80	-5	3,106	-0.16%
2022/12/02	35	23.16	45	23.46	24.10	-10	2,790	-0.36%
2022/12/01	12	22.43	12	22.69	22.35	0	2,547	0.00%
2022/11/30	4	22.28	7	22.19	22.35	-3	2,519	-0.12%
2022/11/29	12	22.25	18	22.44	22.65	-6	2,491	-0.24%
2022/11/28	18	21.96	11	22.49	22.85	7	2,309	0.30%
2022/11/25	7	20.24	26	20.50	21.05	-19	1,729	-1.10%
2022/11/24	9	19.14	15	19.17	19.15	-6	1,585	-0.38%
2022/11/23	11	18.80	12	19.00	18.30	-1	1,498	-0.07%
2022/11/22	6	18.46	0	0.00	18.15	6	1,474	0.41%
2022/11/21	12	19.16	0	0.00	18.80	12	1,461	0.82%
2022/11/18	2	19.88	5	19.90	19.90	-3	1,412	-0.21%
2022/11/17	6	19.24	6	19.38	19.25	0	1,372	0.00%
2022/11/16	3	19.08	2	19.30	19.00	1	1,360	0.07%
2022/11/15	2	19.00	2	19.23	19.00	0	1,353	0.00%
2022/11/14	0	0.00	5	18.65	18.80	-5	1,344	-0.37%
2022/11/11	6	18.43	1	19.00	18.20	5	1,342	0.37%
2022/11/10	10	18.76	9	19.03	18.35	1	1,327	0.08%
2022/11/09	4	18.29	8	18.29	18.60	-4	1,307	-0.31%
2022/11/08	4	17.90	1	18.25	17.60	3	1,353	0.22%
2022/11/07	1	17.95	1	18.20	18.05	0	1,428	0.00%
2022/11/04	1	17.40	1	17.65	17.75	0	1,430	0.00%
2022/11/03	2	17.25	2	17.50	17.50	0	1,429	0.00%
2022/11/02	1	17.40	3	17.53	17.70	-2	1,432	-0.14%
2022/11/01	1	17.15	4	16.93	17.20	-3	1,430	-0.21%
2022/10/31	0	0.00	2	16.75	16.75	-2	1,441	-0.14%
2022/10/28	4	16.54	0	0.00	16.35	4	1,455	0.27%
2022/10/27	1	16.75	7	16.75	16.80	-6	1,468	-0.41%
2022/10/26	3	16.45	1	16.55	16.35	2	1,482	0.13%
2022/10/25	2	16.68	2	16.80	16.60	0	1,495	0.00%
2022/10/24	6	17.11	10	17.11	16.95	-4	1,498	-0.27%
2022/10/21	2	16.53	5	16.36	16.25	-3	1,489	-0.20%
2022/10/20	2	16.83	2	17.05	16.80	0	1,480	0.00%
2022/10/19	2	17.15	2	17.35	17.00	0	1,479	0.00%
2022/10/18	1	17.50	1	17.65	17.00	0	1,475	0.00%
2022/10/17	2	16.48	4	16.75	17.25	-2	1,475	-0.14%
2022/10/14	2	17.18	6	17.23	17.00	-4	1,473	-0.27%
2022/10/13	2	17.40	6	16.72	16.25	-4	1,465	-0.27%
2022/10/12	1	17.50	1	17.65	17.80	0	1,440	0.00%
2022/10/11	3	18.28	1	18.40	17.95	2	1,441	0.14%
2022/10/06	1	19.15	2	19.43	19.30	-1	1,447	-0.07%
2022/10/04	1	19.20	1	19.45	19.25	0	1,461	0.00%
2022/10/03	2	18.13	12	18.88	18.85	-10	1,456	-0.69%
2022/09/30	0	0.00	4	18.33	18.50	-4	1,466	-0.27%
2022/09/29	3	18.60	9	18.89	18.20	-6	1,473	-0.41%
2022/09/28	8	18.69	4	18.23	18.10	4	1,471	0.27%
2022/09/27	6	19.20	11	19.35	19.45	-5	1,460	-0.34%
2022/09/26	5	19.68	0	0.00	18.85	5	1,475	0.34%
2022/09/23	6	20.37	10	20.55	20.35	-4	1,501	-0.27%
2022/09/22	6	20.25	4	20.43	20.30	2	1,511	0.13%
2022/09/21	9	20.67	0	0.00	20.75	9	1,496	0.60%
2022/09/20	5	21.17	5	21.47	21.15	0	1,490	0.00%
2022/09/19	6	21.23	0	0.00	21.15	6	1,499	0.40%
2022/09/16	1	21.95	1	22.30	21.70	0	1,496	0.00%
2022/09/15	2	22.15	0	0.00	22.20	2	1,510	0.13%
2022/09/14	3	21.47	4	21.98	22.45	-1	1,524	-0.07%
2022/09/13	2	22.48	1	22.95	22.35	1	1,543	0.06%
2022/09/12	13	22.20	5	22.46	22.50	8	1,566	0.51%
2022/09/08	1	21.65	4	21.74	21.70	-3	1,564	-0.19%
2022/09/07	6	21.58	2	21.88	21.00	4	1,518	0.26%
2022/09/06	12	22.55	15	22.76	22.00	-3	1,492	-0.20%
2022/09/05	18	22.93	0	0.00	21.95	18	1,447	1.24%
2022/09/02	1	24.15	0	0.00	24.00	1	1,401	0.07%
2022/09/01	7	24.40	2	24.60	24.15	5	1,395	0.36%
2022/08/31	2	24.53	2	24.78	24.80	0	1,379	0.00%
2022/08/30	2	24.70	0	0.00	24.70	2	1,371	0.15%
2022/08/29	10	24.78	3	24.78	24.60	7	1,365	0.51%
2022/08/26	2	25.70	1	25.95	25.60	1	1,351	0.07%
2022/08/25	2	25.50	4	25.60	25.50	-2	1,352	-0.15%
2022/08/24	3	25.25	1	25.65	25.15	2	1,359	0.15%
2022/08/23	6	25.45	3	25.72	25.40	3	1,359	0.22%
2022/08/22	6	26.09	0	0.00	25.95	6	1,362	0.44%
2022/08/19	2	26.63	1	26.95	26.55	1	1,359	0.07%
2022/08/18	4	26.26	3	26.70	26.80	1	1,366	0.07%
2022/08/17	5	26.58	2	26.73	26.55	3	1,402	0.21%
2022/08/16	5	26.88	0	0.00	26.80	5	1,479	0.34%
2022/08/15	0	0.00	2	26.85	27.10	-2	1,460	-0.14%
2022/07/26	0	0.00	7	27.00	26.90	-7	1,398	-0.50%
2022/07/20	0	0.00	4	28.10	27.85	-4	1,476	-0.27%
2022/06/30	0	0.00	2	28.05	28.00	-2	1,543	-0.13%
2022/06/20	0	0.00	20	31.50	29.50	-20	1,962	-1.02%
2022/06/17	0	0.00	7	31.45	31.85	-7	1,952	-0.36%
2022/06/08	1	37.90	0	0.00	37.75	1	2,067	0.05%
2022/05/24	0	0.00	3	38.30	37.70	-3	2,219	-0.14%
2022/05/13	0	0.00	11	34.45	34.45	-11	2,235	-0.49%
2022/05/12	0	0.00	12	33.45	33.30	-12	2,243	-0.53%
2022/05/10	0	0.00	3	34.48	35.75	-3	2,275	-0.13%
2022/05/09	0	0.00	14	34.90	34.85	-14	2,276	-0.62%
2022/04/27	3	37.48	4	36.15	37.15	-1	2,331	-0.04%
2022/04/26	0	0.00	2	39.40	39.50	-2	2,317	-0.09%
2022/04/25	1	39.50	0	0.00	39.45	1	2,413	0.04%
2022/04/15	1	42.00	0	0.00	41.80	1	2,492	0.04%
2022/04/08	1	44.80	0	0.00	44.75	1	2,665	0.04%
2022/04/07	7	45.99	5	44.90	44.20	2	2,673	0.07%
2022/04/06	3	45.98	1	46.25	46.25	2	2,677	0.07%
2022/04/01	23	46.03	23	46.19	46.20	0	2,681	0.00%
2022/03/31	1	47.15	0	0.00	47.00	1	2,665	0.04%
2022/03/29	6	49.58	5	50.07	48.70	1	2,684	0.04%
2022/03/28	3	48.15	5	49.92	49.65	-2	2,631	-0.08%
2022/03/25	2	48.80	12	49.10	49.00	-10	2,538	-0.39%
2022/03/23	10	45.60	0	0.00	46.00	10	2,424	0.41%
2022/03/15	1	39.80	15	39.40	39.10	-14	2,590	-0.54%
2022/03/11	16	40.71	0	0.00	40.80	16	2,692	0.59%
2022/03/08	21	41.16	35	41.25	41.25	-14	2,815	-0.50%
2022/03/07	0	0.00	1	45.20	44.40	-1	2,808	-0.04%
2022/03/03	1	46.70	0	0.00	46.70	1	3,026	0.03%
2022/03/02	1	46.00	0	0.00	46.55	1	3,203	0.03%
2022/02/25	1	45.15	2	46.03	45.20	-1	3,402	-0.03%
2022/02/24	11	46.43	1	45.70	45.00	10	3,787	0.26%
2022/02/23	0	0.00	10	47.28	47.65	-10	4,025	-0.25%
2022/02/22	3	46.10	0	0.00	46.05	3	4,607	0.07%
2022/02/21	0	0.00	1	48.20	47.90	-1	4,868	-0.02%
2022/02/18	0	0.00	1	47.40	47.80	-1	5,078	-0.02%
2022/02/17	1	47.90	2	47.70	47.95	-1	5,476	-0.02%
2022/02/16	1	47.90	3	47.80	47.90	-2	5,920	-0.03%
2022/02/15	10	46.40	10	47.48	46.85	0	6,326	0.00%
2022/02/14	4	46.35	2	46.75	46.50	2	6,516	0.03%
2022/02/11	0	0.00	21	48.05	48.15	-21	6,671	-0.31%
2022/02/10	0	0.00	15	47.62	47.75	-15	6,893	-0.22%
2022/02/07	2	43.60	0	0.00	44.80	2	7,897	0.03%
2022/01/26	3	43.20	8	43.13	42.95	-5	8,912	-0.06%
2022/01/24	2	43.20	0	0.00	43.65	2	11,406	0.02%
2022/01/21	4	44.98	0	0.00	44.55	4	11,828	0.03%
2022/01/20	3	45.30	2	45.80	45.80	1	12,072	0.01%
2022/01/19	3	46.00	0	0.00	45.90	3	12,400	0.02%
2022/01/18	12	46.98	2	47.13	46.85	10	13,387	0.07%
2022/01/14	3	44.75	2	44.60	44.65	1	13,868	0.01%
2022/01/13	2	45.88	1	45.65	45.65	1	14,067	0.01%
2022/01/12	3	45.68	0	0.00	46.65	3	14,345	0.02%
2022/01/11	3	46.23	17	46.90	46.00	-14	14,429	-0.10%
2022/01/10	1	46.70	0	0.00	47.35	1	14,508	0.01%
2022/01/07	16	47.83	12	47.50	47.55	4	14,632	0.03%
2022/01/06	2	49.35	4	49.05	48.95	-2	14,697	-0.01%
2022/01/05	11	48.90	2	48.80	48.70	9	14,821	0.06%
2022/01/04	2	50.80	0	0.00	50.30	2	14,886	0.01%
2022/01/03	30	50.90	0	0.00	50.70	30	15,083	0.20%
2021/12/30	3	51.60	9	51.80	51.50	-6	15,391	-0.04%
2021/12/29	0	0.00	2	52.40	52.20	-2	15,966	-0.01%
2021/12/28	1	51.00	0	0.00	50.90	1	16,526	0.01%
2021/12/27	2	51.60	2	51.85	51.50	0	17,043	0.00%
2021/12/23	2	52.80	3	53.33	52.40	-1	17,893	-0.01%
2021/12/17	5	50.80	2	51.10	50.90	3	21,168	0.01%
2021/12/15	0	0.00	4	50.80	50.70	-4	22,217	-0.02%
2021/12/14	1	51.30	0.2	51.00	50.10	0.8	22,782	0.00%
2021/12/13	5	51.90	1	52.10	51.70	4	22,811	0.02%
2021/12/10	1	51.40	6	50.90	51.30	-5	22,949	-0.02%
2021/12/09	22	52.69	5	52.70	52.00	17	23,079	0.07%
2021/12/08	5	53.14	9	53.54	53.40	-4	23,133	-0.02%
2021/12/07	7	53.19	6	53.80	52.50	1	23,252	0.00%
2021/12/06	7	53.01	0	0.00	53.10	7	23,364	0.03%
2021/12/03	1	53.50	1	54.10	53.50	0	23,465	0.00%
2021/12/01	3	54.23	1	54.70	55.10	2	23,928	0.01%
2021/11/30	2	54.85	4	54.93	55.30	-2	24,175	-0.01%
2021/11/29	15	52.11	8	52.64	53.60	7	24,657	0.03%
2021/11/26	25	55.16	2	53.90	53.80	23	24,870	0.09%
2021/11/25	3	56.70	0	0.00	56.20	3	24,760	0.01%
2021/11/24	4	56.38	3	56.77	56.80	1	24,759	0.00%
2021/11/23	40	57.39	1	56.20	56.40	39	24,817	0.16%
2021/11/22	7	60.74	3	61.03	59.60	4	24,868	0.02%
2021/11/19	7	61.17	51	61.06	60.20	-44	24,827	-0.18%
2021/11/18	37.3	59.93	24	60.30	59.30	13.3	24,589	0.05%
2021/11/17	4	58.90	6	59.43	58.60	-2	24,578	-0.01%
2021/11/16	25.2	59.52	162	59.47	58.80	-136.8	24,588	-0.56%	大賣/鉅額交易
2021/11/15	6	60.93	8	61.19	61.80	-2	24,414	-0.01%
2021/11/12	11	59.93	39	60.21	60.80	-28	24,365	-0.11%
2021/11/11	10	58.80	16	59.45	58.00	-6	24,273	-0.02%
2021/11/10	10	57.26	13	57.95	58.40	-3	24,343	-0.01%
2021/11/09	3	56.90	24	57.06	57.50	-21	24,389	-0.09%
2021/11/08	41	56.09	3	56.27	55.70	38	24,335	0.16%
2021/11/05	22	57.15	12	57.37	57.80	10	24,396	0.04%
2021/11/04	17	59.28	11	59.91	58.70	6	24,348	0.02%
2021/11/03	42	59.66	25.1	60.14	58.20	16.9	24,148	0.07%
2021/11/02	76.6	64.00	91	65.58	62.50	-14.4	23,675	-0.06%
2021/11/01	24	61.59	71	61.78	61.40	-47	22,901	-0.21%
2021/10/29	37	59.41	44	59.71	58.70	-7	22,156	-0.03%
2021/10/28	31	59.49	14	59.56	58.70	17	21,910	0.08%
2021/10/27	9	57.68	51	59.17	59.70	-42	21,861	-0.19%
2021/10/26	184	59.25	107	59.95	58.10	77	21,882	0.35%	大買/大賣/
2021/10/25	91	56.28	79	56.73	57.40	12	21,025	0.06%
2021/10/22	3	52.83	5	53.54	53.40	-2	20,911	-0.01%
2021/10/21	25	53.71	5	54.18	53.60	20	21,020	0.10%
2021/10/20	36	53.21	46.3	53.43	54.50	-10.3	20,992	-0.05%
2021/10/19	6	52.20	7.5	51.95	51.90	-1.5	20,855	-0.01%
2021/10/18	4	50.90	4	51.23	51.10	0	20,912	0.00%
2021/10/15	5	51.06	5	51.08	50.30	0	20,953	0.00%
2021/10/14	18	50.07	20	49.90	50.10	-2	21,068	-0.01%
2021/10/13	18	51.18	40.6	50.94	49.45	-22.6	21,130	-0.11%
2021/10/12	2	51.40	2	52.40	51.10	0	21,083	0.00%
2021/10/08	11	53.90	12	54.25	52.80	-1	21,045	0.00%
2021/10/07	14	53.89	4	54.40	53.50	10	20,967	0.05%
2021/10/06	28	53.65	17	53.85	52.60	11	20,756	0.05%
2021/10/05	30	51.19	33	51.85	53.60	-3	20,332	-0.01%
2021/10/04	20.5	51.87	59	51.09	50.30	-38.5	20,086	-0.19%
2021/10/01	14.4	55.59	17	55.92	55.70	-2.6	20,659	-0.01%
2021/09/30	38	56.37	56	57.40	58.20	-18	21,402	-0.08%
2021/09/29	75	56.98	19.1	56.99	55.20	55.9	21,860	0.26%
2021/09/28	69	61.10	140	62.51	61.30	-71	21,226	-0.33%	大賣/
2021/09/27	20.3	63.15	13	62.76	62.50	7.3	21,293	0.03%
2021/09/24	148.1	62.45	43	63.45	62.30	105.1	21,791	0.48%	大買/鉅額交易
2021/09/23	152.2	57.65	22	58.85	59.90	130.2	20,982	0.62%	大買/鉅額交易
2021/09/22	60	54.48	56	55.30	54.60	4	20,452	0.02%
2021/09/17	10.1	53.66	17	55.11	55.40	-6.9	20,469	-0.03%
2021/09/16	1	51.20	3	51.63	51.60	-2	20,761	-0.01%
2021/09/15	3	51.00	6	52.65	50.60	-3	21,059	-0.01%
2021/09/14	2	53.40	15	53.31	52.60	-13	20,981	-0.06%
2021/09/13	13	52.26	1	52.30	51.80	12	20,854	0.06%
2021/09/10	21	51.56	21	52.69	53.40	0	20,861	0.00%
2021/09/09	2	52.00	11	50.60	52.00	-9	20,816	-0.04%
2021/09/08	9	48.65	49	48.85	48.30	-40	20,961	-0.19%
2021/09/07	9	51.62	2	50.75	50.00	7	21,190	0.03%
2021/09/06	8	54.81	10	54.88	53.50	-2	20,995	-0.01%
2021/09/03	16	55.13	1	55.00	54.50	15	20,735	0.07%
2021/09/02	12	54.39	20.2	54.15	54.70	-8.2	20,507	-0.04%
2021/09/01	31.4	52.29	14	52.14	53.00	17.4	20,116	0.09%
2021/08/30	9	50.94	1	51.30	50.80	8	20,205	0.04%
2021/08/27	1	50.20	2	50.20	50.20	-1	20,149	0.00%
2021/08/26	53.2	51.59	18	52.46	51.60	35.2	20,011	0.18%
2021/08/25	24	50.25	7	50.43	49.75	17	19,622	0.09%
2021/08/24	66	49.66	32	48.83	49.25	34	19,477	0.17%
2021/08/23	23	47.82	42	48.58	48.90	-19	19,178	-0.10%
2021/08/20	34	46.33	31	46.00	46.30	3	19,008	0.02%
2021/08/19	8	47.19	10	47.99	46.25	-2	18,794	-0.01%
2021/08/18	34	45.26	90	45.29	47.30	-56	18,633	-0.30%
2021/08/17	39	48.14	5	47.72	45.00	34	18,289	0.19%
2021/08/16	11	48.45	26	49.43	50.00	-15	18,011	-0.08%
2021/08/13	12	50.40	54	50.93	49.50	-42	17,770	-0.24%
2021/08/12	173	53.95	180	52.48	52.00	-7	17,591	-0.04%	大買/大賣/
2021/08/11	4.6	53.35	11	53.46	52.90	-6.4	17,448	-0.04%
2021/08/10	13	57.13	11	57.53	55.20	2	17,179	0.01%
2021/08/09	13	60.90	1	59.70	59.40	12	17,027	0.07%
2021/08/06	56	63.29	10	63.27	62.50	46	16,781	0.27%
2021/08/05	15	64.22	54	64.36	65.60	-39	16,313	-0.24%
2021/08/04	2	59.15	2	59.90	59.70	0	15,609	0.00%
2021/08/03	6	59.60	7	60.27	59.80	-1	15,524	-0.01%
2021/08/02	11	57.80	11	58.03	58.50	0	15,398	0.00%
2021/07/30	7	59.37	4	59.63	56.40	3	15,263	0.02%
2021/07/29	5	58.34	6	57.13	55.60	-1	14,977	-0.01%
2021/07/28	12	56.62	24	54.97	56.60	-12	14,856	-0.08%
2021/07/27	1	61.50	1	59.50	55.50	0	14,571	0.00%
2021/07/26	0	0.00	4	60.38	60.00	-4	14,429	-0.03%
2021/07/23	3	60.00	4	63.40	62.60	-1	14,302	-0.01%
2021/07/22	9	60.92	5	62.50	64.50	4	14,282	0.03%
2021/07/21	4	60.00	0	0.00	60.10	4	14,157	0.03%
2021/07/20	38	61.17	16	63.48	61.40	22	14,092	0.16%
2021/07/19	2	59.00	3	58.23	59.20	-1	13,972	-0.01%
2021/07/16	1	52.60	5	53.66	53.90	-4	13,968	-0.03%
2021/07/15	0	0.00	15.2	51.97	51.80	-15.2	13,998	-0.11%
2021/07/14	0	0.00	1	50.00	50.70	-1	14,122	-0.01%
2021/07/13	3	52.10	5	51.76	50.00	-2	14,137	-0.01%
2021/07/12	12	52.48	8	53.65	53.30	4	14,242	0.03%
2021/07/09	6	51.92	9	52.23	51.60	-3	14,258	-0.02%
2021/07/08	101	51.40	60	51.10	53.00	41	14,281	0.29%	大買/
2021/07/07	73	50.43	63	50.87	53.00	10	13,412	0.07%
2021/07/06	118	49.89	36	49.03	48.25	82	12,694	0.65%	大買/
2021/07/05	4	47.20	6	47.76	48.05	-2	12,046	-0.02%
2021/07/02	38	42.60	49	43.25	43.70	-11	12,037	-0.09%
2021/07/01	66	43.11	24.3	43.00	39.75	41.7	11,642	0.36%
2021/06/30	11	39.10	17	39.39	40.30	-6	10,936	-0.05%
2021/06/29	15	36.70	5	36.56	36.65	10	10,814	0.09%
2021/06/28	37	36.10	25	36.80	36.95	12	11,120	0.11%
2021/06/25	61	36.30	34	36.90	35.35	27	11,036	0.24%
2021/06/24	1	34.30	0	0.00	34.70	1	10,360	0.01%
2021/06/23	0	0.00	13	32.40	32.20	-13	10,318	-0.13%
2021/06/22	11	31.80	0	0.00	31.40	11	11,350	0.10%
2021/06/21	3	32.33	1	32.65	31.90	2	11,698	0.02%
2021/06/18	3	33.28	0	0.00	32.50	3	11,948	0.03%
2021/06/17	6	33.11	0	0.00	33.05	6	12,088	0.05%
2021/06/16	0	0.00	2	33.00	32.95	-2	12,030	-0.02%
2021/06/11	0	0.00	1	29.50	29.15	-1	12,219	-0.01%
2021/06/10	4	29.63	1	29.15	29.30	3	13,563	0.02%
2021/06/09	1	30.85	2	29.80	29.95	-1	14,443	-0.01%
2021/06/08	1	31.45	1	30.60	30.50	0	15,627	0.00%
2021/06/07	5	30.04	2	30.33	31.45	3	16,500	0.02%
2021/06/04	0	0.00	2	28.95	28.60	-2	16,790	-0.01%
2021/06/03	0	0.00	2	29.70	29.35	-2	16,808	-0.01%
2021/05/31	1	29.25	1	29.50	29.05	0	16,755	0.00%
2021/05/28	3	29.42	0	0.00	29.75	3	16,762	0.02%
2021/05/26	3	29.00	0	0.00	28.40	3	16,963	0.02%
2021/05/20	2	26.05	0	0.00	25.90	2	18,013	0.01%
2021/05/17	0	0.00	2	26.00	24.40	-2	18,327	-0.01%
2021/05/13	0	0.00	1	24.00	26.05	-1	18,517	-0.01%
2021/05/12	0	0.00	11	28.09	25.85	-11	18,543	-0.06%
2021/05/10	2	31.10	0	0.00	30.55	2	18,393	0.01%
2021/05/07	2	31.58	3	32.08	32.40	-1	18,340	-0.01%
2021/05/06	0	0.00	7	30.88	31.80	-7	18,274	-0.04%
2021/05/04	0	0.00	2	29.18	29.85	-2	18,212	-0.01%
2021/05/03	1	31.95	3	33.40	31.55	-2	18,145	-0.01%
2021/04/28	4	34.01	0	0.00	34.90	4	18,061	0.02%
2021/04/26	1	33.00	0	0.00	33.75	1	18,016	0.01%
2021/04/23	1	31.40	2	32.73	32.60	-1	18,007	-0.01%
2021/04/22	0	0.00	10	32.76	31.40	-10	18,034	-0.06%
2021/04/21	0	0.00	1	33.95	33.75	-1	17,875	-0.01%
2021/04/20	0	0.00	9	33.81	34.55	-9	17,801	-0.05%
2021/04/16	1	36.90	3	37.00	36.50	-2	17,648	-0.01%
2021/04/15	4	35.50	14	35.64	35.95	-10	18,360	-0.05%
2021/04/13	0	0.00	2	37.48	37.55	-2	18,071	-0.01%
2021/04/12	15	36.97	16	37.23	37.85	-1	17,918	-0.01%
2021/04/09	11	35.43	11	35.64	35.55	0	17,788	0.00%
2021/04/08	2	34.25	1	34.25	34.25	1	17,546	0.01%
2021/04/07	1	35.10	1	34.15	34.15	0	17,445	0.00%
2021/04/06	3	33.32	6	34.01	34.00	-3	17,242	-0.02%
2021/04/01	11	33.07	2	32.08	31.85	9	16,969	0.05%
2021/03/31	7	31.11	16	31.72	32.35	-9	16,570	-0.05%
2021/03/30	4	30.01	3	29.62	29.60	1	16,070	0.01%
2021/03/29	3	28.87	23	29.27	28.70	-20	15,844	-0.13%
2021/03/26	24	28.44	13	28.43	28.50	11	15,839	0.07%
2021/03/25	50	29.31	110.2	29.40	28.70	-60.2	15,675	-0.38%	大賣/
2021/03/24	10	28.65	11	28.35	28.30	-1	15,005	-0.01%
2021/03/23	5	27.72	12	27.82	27.95	-7	14,736	-0.05%
2021/03/22	27	27.58	17	27.81	27.40	10	14,446	0.07%
2021/03/19	1	27.40	44	27.47	27.45	-43	14,303	-0.30%
2021/03/18	3	27.33	1	27.50	27.50	2	14,235	0.01%
2021/03/17	4	27.85	57	27.29	27.05	-53	14,060	-0.38%
2021/03/16	108	27.70	33	27.37	27.55	75	13,801	0.54%	大買/
2021/03/15	29	25.88	48	26.51	27.70	-19	12,662	-0.15%
2021/03/12	42	24.71	24	24.76	25.20	18	11,851	0.15%
2021/03/11	41	23.73	37	23.96	24.35	4	10,732	0.04%
2021/03/10	0	0.00	11	22.15	22.15	-11	9,881	-0.11%
2021/03/09	1	19.90	0	0.00	20.15	1	9,815	0.01%
2021/03/04	3	20.30	0	0.00	20.10	3	10,780	0.03%
2021/03/03	0	0.00	21	20.82	20.70	-21	11,550	-0.18%
2021/03/02	3	20.62	2	21.15	21.00	1	11,900	0.01%
2021/02/26	5	21.30	3	21.15	21.20	2	11,992	0.02%
2021/02/25	15	21.17	33	20.82	20.60	-18	12,073	-0.15%
2021/02/24	10	21.75	78	22.00	21.50	-68	12,381	-0.55%
2021/02/23	66	22.72	0	0.00	22.20	66	12,424	0.53%
2021/02/22	38	21.38	108	21.87	22.40	-70	12,486	-0.56%	大賣/
2021/02/19	10	20.15	0	0.00	20.40	10	13,313	0.08%
2021/02/18	77	19.98	28	19.61	20.00	49	13,953	0.35%
2021/02/17	0	0.00	37	20.19	19.75	-37	14,011	-0.26%
2021/02/05	2	18.93	7	19.24	18.90	-5	13,864	-0.04%
2021/02/04	25	19.14	3	19.00	19.35	22	13,918	0.16%
2021/02/03	3	18.40	1	18.40	18.25	2	13,710	0.01%
2021/02/01	5	16.50	7	16.35	17.50	-2	13,662	-0.01%
2021/01/29	8	17.25	0	0.00	17.05	8	13,825	0.06%
2021/01/27	3	17.52	0	0.00	17.75	3	14,091	0.02%
2021/01/25	0	0.00	1	18.15	18.15	-1	14,324	-0.01%
2021/01/22	1	17.55	6	17.67	17.70	-5	14,326	-0.03%
2021/01/20	17	17.74	3	17.50	17.20	14	14,370	0.10%
2021/01/19	1	18.85	4	18.20	18.20	-3	14,335	-0.02%
2021/01/18	10	17.45	0	0.00	17.70	10	14,304	0.07%
2021/01/15	10	18.13	5	18.00	18.35	5	14,286	0.03%
2021/01/14	3	18.87	0	0.00	18.80	3	14,191	0.02%
2021/01/13	3	18.87	0	0.00	18.90	3	14,323	0.02%
2021/01/12	72	18.93	0	0.00	18.95	72	14,686	0.49%
2021/01/11	2	19.80	0	0.00	19.95	2	14,627	0.01%
2021/01/08	57	21.13	66	20.80	19.75	-9	14,775	-0.06%
2021/01/06	17	19.61	5	19.83	19.45	12	14,759	0.08%
2021/01/05	3	19.60	0	0.00	19.65	3	14,601	0.02%
2021/01/04	0	0.00	4	20.53	20.10	-4	14,571	-0.03%
2020/12/31	5	19.24	0	0.00	19.40	5	14,458	0.03%
2020/12/28	20	19.70	12	19.98	19.60	8	14,801	0.05%
2020/12/25	2	19.65	0	0.00	19.90	2	14,744	0.01%
2020/12/24	1	19.40	0	0.00	19.40	1	14,647	0.01%
2020/12/23	1	19.30	1	19.50	19.15	0	14,612	0.00%
2020/12/22	3	20.27	5	20.48	19.30	-2	14,605	-0.01%
2020/12/21	10	20.04	0	0.00	20.00	10	14,484	0.07%
2020/12/18	0	0.00	10	20.61	20.35	-10	14,395	-0.07%
2020/12/17	1	19.45	1	19.35	19.45	0	14,072	0.00%
2020/12/15	4	19.03	0	0.00	18.85	4	14,743	0.03%
2020/12/14	3	19.10	1	18.65	19.65	2	14,729	0.01%
2020/12/11	2	18.20	0	0.00	18.30	2	14,747	0.01%
2020/12/10	1	18.70	3	18.60	18.70	-2	14,779	-0.01%
2020/12/09	21	19.95	30	19.77	19.20	-9	14,863	-0.06%
2020/12/08	22	19.63	10	19.75	19.65	12	14,653	0.08%
2020/12/07	7	19.36	50	19.19	19.55	-43	14,558	-0.30%
2020/12/04	5	20.91	52	20.17	19.90	-47	14,340	-0.33%
2020/12/03	13	21.60	9	21.53	20.75	4	14,097	0.03%
2020/12/02	14	20.06	16	20.06	20.10	-2	13,914	-0.01%
2020/12/01	13	20.28	5	20.06	20.00	8	13,852	0.06%
2020/11/30	16	19.78	30	19.85	19.75	-14	13,518	-0.10%
2020/11/27	28	18.78	28	18.79	18.90	0	13,076	0.00%
2020/11/26	32	18.44	20	17.98	18.55	12	12,389	0.10%
2020/11/25	35	17.27	23	17.22	16.90	12	12,112	0.10%
2020/11/24	8	16.90	9	17.18	17.00	-1	11,888	-0.01%
2020/11/23	29	17.09	25	16.91	17.25	4	11,640	0.03%
2020/11/20	1	16.35	5	16.51	16.20	-4	11,157	-0.04%
2020/11/19	4	16.65	5	16.74	16.75	-1	10,942	-0.01%
2020/11/18	34	16.53	24	15.87	16.70	10	10,397	0.10%
2020/11/17	5	15.58	113	15.69	15.65	-108	9,132	-1.18%	大賣/鉅額交易
2020/11/16	30	13.78	31	14.15	14.30	-1	8,379	-0.01%
2020/11/13	5	13.75	10	13.70	13.75	-5	8,241	-0.06%
2020/11/12	1	13.80	5	13.70	13.55	-4	8,185	-0.05%
2020/11/10	10	13.40	0	0.00	13.30	10	7,976	0.13%
2020/11/09	20	13.40	0	0.00	13.25	20	7,930	0.25%
2020/11/06	0	0.00	5	13.15	13.15	-5	7,886	-0.06%
2020/11/05	0	0.00	16	14.26	13.95	-16	7,722	-0.21%
2020/11/04	11	14.20	1	14.20	14.20	10	7,633	0.13%
2020/11/03	6	14.00	0	0.00	13.75	6	7,450	0.08%
2020/10/22	1	13.50	0	0.00	13.60	1	6,840	0.01%
2020/10/21	15	13.85	0	0.00	13.85	15	6,769	0.22%
2020/10/20	0	0.00	39	13.96	13.70	-39	6,592	-0.59%
2020/10/19	10	13.30	2	13.60	13.30	8	6,156	0.13%
2020/10/16	37	13.41	0	0.00	13.25	37	6,093	0.61%
2020/10/15	15	13.83	13	13.93	14.05	2	5,942	0.03%
2020/10/14	14	12.63	14	12.55	12.85	0	5,396	0.00%
2020/10/13	4	11.96	0	0.00	11.80	4	4,981	0.08%
2020/10/12	10	11.90	5	11.95	11.95	5	4,926	0.10%
2020/09/24	0	0.00	4	11.40	11.30	-4	4,288	-0.09%
2020/09/23	1	11.80	0	0.00	11.80	1	4,209	0.02%
2020/09/22	1	11.80	2	11.60	11.75	-1	4,121	-0.02%
2020/09/21	4	12.20	2	12.65	12.15	2	3,978	0.05%
2020/09/18	2	12.35	40	12.75	12.90	-38	3,344	-1.14%
2020/09/17	15	11.81	0	0.00	11.75	15	3,054	0.49%
2020/09/15	10	11.20	3	11.20	10.90	7	2,691	0.26%
2020/09/14	23	12.11	2	12.30	11.60	21	2,568	0.82%
2020/09/09	0	0.00	1	11.45	12.00	-1	2,231	-0.04%
2020/09/08	0	0.00	3	11.67	11.70	-3	2,188	-0.14%
2020/09/07	7	12.43	9	12.23	12.05	-2	2,093	-0.10%
2020/09/04	0	0.00	388	11.35	11.35	-388	1,836	-21.13%	大賣/鉅額交易
2020/09/03	2	10.53	1	10.35	10.35	1	1,659	0.06%
2020/09/01	1	10.40	1	10.00	10.50	0	1,566	0.00%
2020/08/31	2	9.31	7	9.53	9.99	-5	1,440	-0.35%
2020/08/25	2	8.76	0	0.00	8.69	2	1,264	0.16%
2020/08/20	0	0.00	1	8.83	8.34	-1	1,223	-0.08%
2020/08/19	2	9.24	0	0.00	9.12	2	1,194	0.17%
2020/08/18	0	0.00	5	9.01	9.11	-5	1,158	-0.43%
2020/08/11	9	9.18	0	0.00	8.85	9	1,114	0.81%
2020/07/28	1	8.77	1	8.72	8.38	0	1,002	0.00%
2020/07/16	1	9.18	1	9.23	9.15	0	796	0.00%
2020/07/13	0	0.00	10	9.08	9.80	-10	702	-1.42%
2020/07/10	10	8.89	0	0.00	8.98	10	667	1.50%
2020/07/09	1	9.22	2	9.32	9.22	-1	634	-0.16%
2020/03/27	0	0.00	20	6.01	5.97	-20	830	-2.41%
2020/01/06	0	0.00	5	8.77	8.77	-5	755	-0.66%
2019/12/27	1	9.52	0	0.00	9.29	1	699	0.14%
2019/12/26	3	9.37	0	0.00	9.53	3	624	0.48%
2019/12/24	0	0.00	3	9.22	9.22	-3	513	-0.58%
2019/12/23	3	8.65	0	0.00	8.70	3	393	0.76%
2019/08/19	0	0.00	10	8.10	8.15	-10	236	-4.22%
2019/08/13	0	0.00	12	8.01	7.99	-12	236	-5.07%
2019/05/29	0	0.00	5	8.23	8.20	-5	462	-1.08%
2019/05/27	0	0.00	6	8.12	8.14	-6	471	-1.27%
2019/04/18	0	0.00	64	9.40	9.26	-64	514	-12.44%
2019/03/26	0	9.18	0	0.00	9.20	0	487	0.00%
2019/03/25	0	9.30	0	0.00	9.24	0	491	0.00%
2019/03/15	0	9.42	0	0.00	9.42	0	435	0.00%
2019/03/14	0	9.41	0	0.00	9.41	0	434	0.00%
2019/03/13	0	9.40	5	9.40	9.38	-5	445	-1.12%
2019/03/11	0	9.30	0	0.00	9.33	0	519	0.00%
2019/03/08	0	0.00	6	9.29	9.30	-6	666	-0.90%
2019/02/19	0	0.00	2	9.41	9.42	-2	685	-0.29%
2018/12/27	0	0.00	19	9.81	9.54	-19	845	-2.25%
2018/12/26	27	9.19	8	9.25	9.27	19	802	2.37%
2018/12/04	1	10.45	0	0.00	10.55	1	874	0.11%
2018/12/03	40	10.39	40	10.49	10.50	0	811	0.00%
2018/11/30	0	0.00	2	9.65	9.86	-2	670	-0.30%
2018/10/12	1	8.84	0	0.00	9.03	1	1,624	0.06%
2018/10/11	0	0.00	2	8.80	8.78	-2	1,689	-0.12%
2018/10/09	2	10.05	10	9.75	9.75	-8	1,722	-0.46%
2018/09/14	0	0.00	5	11.20	11.15	-5	6,627	-0.08%
2018/09/10	0	0.00	1	10.95	10.75	-1	6,955	-0.01%
2018/09/07	0	0.00	5	11.25	11.25	-5	6,958	-0.07%
2018/09/06	0	0.00	4	12.00	11.85	-4	7,023	-0.06%
2018/09/03	1	12.20	10	12.40	12.15	-9	7,120	-0.13%
2018/08/31	20	12.50	10	12.65	12.50	10	7,154	0.14%
2018/08/30	11	12.55	0	0.00	12.50	11	7,214	0.15%
2018/08/29	4	12.63	0	0.00	12.50	4	7,424	0.05%
2018/08/27	13	11.50	13	11.92	11.80	0	7,521	0.00%
2018/08/16	0	0.00	8	11.40	11.65	-8	8,261	-0.10%
2018/08/14	8	11.50	0	0.00	11.40	8	8,214	0.10%
2018/08/08	16	12.30	17	12.35	12.30	-1	8,116	-0.01%
2018/08/07	16	12.15	16	12.25	12.20	0	8,106	0.00%
2018/08/02	16	12.75	16	12.90	12.45	0	8,037	0.00%
2018/07/30	0	0.00	10	12.70	12.65	-10	7,986	-0.13%
2018/07/27	35	13.13	15	13.25	13.20	20	7,931	0.25%
2018/07/25	0	0.00	30	13.25	12.90	-30	7,778	-0.39%
2018/07/24	30	13.08	0	0.00	13.30	30	7,702	0.39%
2018/07/20	0	0.00	10	12.80	12.50	-10	7,605	-0.13%
2018/07/18	4	13.60	0	0.00	12.85	4	7,534	0.05%
2018/07/17	10	13.60	0	0.00	13.45	10	7,463	0.13%
2018/07/16	2	14.25	20	14.40	14.00	-18	7,397	-0.24%
2018/07/13	12	14.40	36	14.72	14.55	-24	7,341	-0.33%
2018/07/12	12	14.20	17	13.99	14.25	-5	7,152	-0.07%
2018/07/11	6	14.00	6	14.20	13.80	0	7,075	0.00%
2018/07/10	0	0.00	8	13.90	14.00	-8	6,986	-0.11%
2018/07/09	29	14.74	15	14.81	14.35	14	6,920	0.20%
2018/07/06	20	13.61	2	14.13	14.50	18	6,700	0.27%
2018/07/05	12	15.45	25	15.46	14.25	-13	6,448	-0.20%
2018/07/04	21	15.53	13	15.56	15.80	8	6,188	0.13%
2018/07/03	52	14.84	4	14.89	15.60	48	5,462	0.88%
2018/06/29	0	0.00	3	14.02	13.85	-3	4,495	-0.07%
2018/06/28	7	14.71	8	15.37	14.10	-1	4,267	-0.02%
2018/06/27	57	14.80	57	14.96	14.90	0	3,766	0.00%
2018/06/26	3	13.05	21	14.73	14.70	-18	3,250	-0.55%
2018/06/25	20	12.74	20	12.94	13.50	0	2,728	0.00%
2018/06/22	20	13.05	21	12.48	12.30	-1	2,403	-0.04%
2018/06/19	0	0.00	12	12.50	12.15	-12	2,146	-0.56%
2018/06/15	12	12.00	12	12.10	12.10	0	2,053	0.00%
2018/06/14	12	12.30	5	12.50	12.00	7	2,037	0.34%
2018/06/12	16	12.20	11	12.25	12.05	5	1,956	0.26%
2018/06/11	0	0.00	10	11.90	12.40	-10	1,928	-0.52%
2018/06/07	1	12.70	5	12.65	12.75	-4	1,821	-0.22%
2018/06/06	33	13.20	56	13.11	13.30	-23	1,737	-1.32%
2018/06/04	28	12.62	28	12.65	12.80	0	1,380	0.00%
2018/06/01	41	13.44	22	13.47	13.40	19	1,285	1.48%
2018/05/31	36	11.85	5	12.00	12.55	31	949	3.26%
2018/05/30	0	0.00	3	11.27	11.45	-3	692	-0.43%
2018/05/24	1	10.55	1	10.50	10.35	0	497	0.00%
2018/05/22	0	0.00	3	9.82	9.82	-3	471	-0.64%
2018/05/14	3	10.10	0	0.00	10.00	3	527	0.57%
2018/05/09	0	0.00	3	9.95	9.92	-3	538	-0.56%
2018/05/04	0	0.00	3	9.42	9.69	-3	581	-0.52%
2018/04/24	3	9.50	0	0.00	9.19	3	874	0.34%
2018/04/18	0	0.00	1	10.00	9.88	-1	962	-0.10%
2018/04/16	3	10.10	0	0.00	10.05	3	990	0.30%
2018/04/10	0	0.00	1	10.15	10.05	-1	1,186	-0.08%
2018/04/03	0	0.00	2	10.05	10.10	-2	1,240	-0.16%
2018/03/16	10	10.90	3	10.90	10.85	7	1,348	0.52%
2018/03/14	0	0.00	1	10.90	10.85	-1	1,341	-0.07%
2018/03/09	0	10.85	0	0.00	10.80	0	1,379	0.00%
2018/03/08	3	10.95	0	0.00	10.85	3	1,419	0.21%
2018/03/07	0	0.00	5	11.00	10.80	-5	1,515	-0.33%
2018/02/27	0	0.00	2	10.80	10.75	-2	1,754	-0.11%
2018/02/26	5	10.83	1	10.85	10.80	4	1,764	0.23%
2018/02/23	0	10.75	2	10.75	10.70	-2	1,802	-0.11%
2018/02/21	2	10.55	2	10.55	10.60	0	1,813	0.00%
2018/02/12	2	10.35	0	0.00	10.40	2	1,884	0.11%
2018/02/09	0	0.00	5	10.00	10.30	-5	1,881	-0.27%
2018/02/07	0	0.00	3	10.50	10.50	-3	1,896	-0.16%
2018/02/06	17	10.41	2	10.30	10.20	15	1,895	0.79%
2018/02/05	3	11.10	2	11.15	11.15	1	1,891	0.05%
2018/02/01	2	11.40	0	0.00	11.45	2	1,930	0.10%
2018/01/31	12	11.40	0	0.00	11.35	12	1,962	0.61%
2018/01/26	3	12.05	4	12.25	12.05	-1	2,017	-0.05%
2018/01/25	10	12.10	0	0.00	12.00	10	2,013	0.50%
2018/01/24	5	12.00	2	12.05	12.00	3.1	2,011	0.15%
2018/01/23	3	12.28	6	12.17	12.30	-3	1,986	-0.15%
2018/01/22	4	12.00	16	11.96	12.00	-12	1,925	-0.62%
2018/01/15	10	11.85	0	0.00	11.75	10	2,011	0.50%
2018/01/11	10	11.30	0	0.00	11.15	10	1,969	0.51%
2018/01/05	8	12.05	3	12.42	11.65	5	1,945	0.26%
2018/01/03	5	11.30	0	0.00	11.40	5	1,821	0.27%