偉詮電 (2436)-華南永昌-大安券商分點個股進出

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

偉詮電

(2436)

可現股當沖

股價
60.2
漲跌
▼0.7
漲幅
-1.15%
成交量
646張
產業
上市半導體類股▲0.53%
888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

偉詮電 (2436)籌碼相關－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/05/06	0	0.00	0	61.70	61.60	0	1,316	0.00%
2024/05/03	0	0.00	1.6	61.29	61.40	-1.6	1,326	-0.12%
2024/04/26	0	0.00	0	61.60	60.80	0	1,377	0.00%
2024/04/22	0	0.00	3.2	59.95	59.20	-3.2	1,489	-0.21%
2024/04/18	0.1	62.10	0	0.00	62.10	0.1	1,522	0.01%
2024/04/16	2	58.10	0	0.00	58.50	2	1,517	0.13%
2024/04/15	0	0.00	2	61.20	61.00	-2	1,506	-0.13%
2024/04/08	0	62.40	0	0.00	62.10	0	1,689	0.00%
2024/04/02	1	62.70	2	62.70	62.80	-1	2,095	-0.05%
2024/03/26	1	64.60	3	63.30	63.10	-2	2,352	-0.09%
2024/03/25	0	0.00	1	64.40	64.50	-1	2,378	-0.04%
2024/03/14	0	0.00	1	63.90	64.00	-1	2,609	-0.04%
2024/03/13	0	64.68	0	0.00	63.20	0	2,637	0.00%
2024/03/11	0	0.00	0	63.50	64.20	0	2,749	0.00%
2024/03/08	0	64.40	0	0.00	63.30	0	2,810	0.00%
2024/03/06	0.3	65.80	5	65.30	65.20	-4.8	2,937	-0.16%
2024/03/04	10	67.20	0	0.00	67.20	10	3,194	0.31%
2024/03/01	1	66.80	0	0.00	66.70	1	3,280	0.03%
2024/02/29	0.1	66.90	0	0.00	67.00	0.1	3,415	0.00%
2024/02/27	4	69.85	3	68.33	67.90	1	3,598	0.03%
2024/02/26	1	69.30	1	69.60	69.90	0	3,769	0.00%
2024/02/23	4	70.98	0	0.00	69.40	4	4,189	0.10%
2024/02/22	2	71.00	2	70.50	70.70	0	4,317	0.00%
2024/02/21	0	0.00	5	70.76	70.80	-5	4,392	-0.11%
2024/02/20	1	70.40	0	0.00	69.20	1	4,432	0.02%
2024/02/19	2	69.30	0	69.30	69.70	2	4,451	0.04%
2024/02/15	0.3	68.30	1	67.70	68.40	-0.8	4,568	-0.02%
2024/02/05	0	0.00	6	63.97	64.40	-6	4,543	-0.13%
2024/02/01	0	0.00	2	65.30	65.10	-2	4,592	-0.04%
2024/01/30	0	0.00	450	65.80	65.50	-450	4,605	-9.77%	大賣/鉅額交易
2024/01/29	1	66.00	0	0.00	66.80	1	4,596	0.02%
2024/01/26	1	66.30	0	0.00	66.20	1	4,619	0.02%
2024/01/23	0	0.00	120	67.47	68.20	-120	4,737	-2.53%	大賣/鉅額交易
2024/01/18	2	66.90	0	0.00	66.10	2	4,869	0.04%
2024/01/17	0	0.00	3	68.90	67.20	-3	4,972	-0.06%
2024/01/16	1	67.90	0	0.00	67.40	1	4,991	0.02%
2024/01/10	19	67.62	0	0.00	67.50	19	5,183	0.37%
2024/01/09	0	0.00	5	68.28	68.00	-5	5,309	-0.09%
2024/01/08	1	68.80	0	0.00	68.70	1	5,318	0.02%
2024/01/05	0	0.00	4	72.60	71.80	-4	5,261	-0.08%
2024/01/04	7	70.63	3	70.70	70.80	4	5,238	0.08%
2023/12/29	9	72.11	0	0.00	73.60	9	5,277	0.17%
2023/12/28	72	74.07	10	75.08	74.00	62	5,218	1.19%
2023/12/27	4	72.50	0	0.00	72.90	4	5,007	0.08%
2023/12/25	3	69.27	0	0.00	69.30	3	4,889	0.06%
2023/12/22	2	69.20	2	69.10	69.80	0	4,878	0.00%
2023/12/20	50	68.62	0	0.00	68.60	50	4,875	1.03%
2023/12/18	0	0.00	3	68.80	68.10	-3	4,947	-0.06%
2023/12/15	7	69.60	3	70.50	68.10	4	5,014	0.08%
2023/12/14	13	71.82	1	70.20	69.80	12	5,132	0.23%
2023/12/13	11	70.85	1	71.20	70.90	10	5,213	0.19%
2023/12/12	1	70.50	249	70.70	70.70	-248	5,323	-4.66%	大賣/鉅額交易
2023/12/11	1	71.80	0	0.00	71.70	1	5,428	0.02%
2023/12/08	5	71.78	0	0.00	71.20	5	5,602	0.09%
2023/12/07	3	72.33	0	0.00	71.50	3	5,729	0.05%
2023/12/06	3	74.87	0	0.00	73.90	3	5,891	0.05%
2023/12/05	25	75.48	8	75.30	74.60	17	6,196	0.27%
2023/12/04	167	76.88	1	76.60	76.10	166	6,641	2.50%	大買/鉅額交易
2023/12/01	5	78.88	2	78.85	78.10	3	6,899	0.04%
2023/11/30	10	78.49	2	78.40	79.00	8	7,929	0.10%
2023/11/29	7	78.89	3	78.60	78.80	4	8,492	0.05%
2023/11/28	3	77.70	6	77.43	77.70	-3	8,565	-0.04%
2023/11/27	6	77.78	4	76.80	76.10	2	9,162	0.02%
2023/11/24	103	77.23	5	76.42	76.50	98	9,954	0.98%	大買/
2023/11/22	411	75.38	3	74.54	76.30	408	9,991	4.08%	大買/鉅額交易
2023/11/21	2	71.50	4	72.50	72.80	-2	9,588	-0.02%
2023/11/20	0	0.00	0	70.10	71.20	0	9,539	0.00%
2023/11/17	8	69.73	13	69.49	69.80	-5	9,458	-0.05%
2023/11/16	9	68.14	8	70.90	68.10	1	9,374	0.01%
2023/11/15	2	69.10	16	68.95	69.00	-14	9,323	-0.15%
2023/11/14	3	66.93	2	66.10	67.60	1	9,220	0.01%
2023/11/13	5	65.68	1	65.50	65.70	4	9,197	0.04%
2023/11/09	3	65.40	0	0.00	65.40	3	9,141	0.03%
2023/11/06	10	67.70	0	0.00	67.70	10	9,120	0.11%
2023/11/02	0	0.00	0	67.50	67.90	0	9,101	0.00%
2023/11/01	0	0.00	1	65.40	66.00	-1	9,080	-0.01%
2023/10/31	5	66.00	11	68.07	64.30	-6	9,053	-0.07%
2023/10/30	10	67.75	0	0.00	67.60	10	9,035	0.11%
2023/10/25	1	71.80	0	0.00	70.60	1	8,956	0.01%
2023/10/20	5	69.00	3	70.10	70.40	2	8,905	0.02%
2023/10/19	1	66.70	3	70.50	70.90	-2	8,926	-0.02%
2023/10/18	2	72.15	17	69.88	68.30	-15	8,906	-0.17%
2023/10/17	18	72.48	7	71.91	71.50	11	9,037	0.12%
2023/10/16	0	0.00	3	68.50	68.80	-3	8,961	-0.03%
2023/10/11	0	0.00	3	71.87	70.30	-3	9,357	-0.03%
2023/10/06	2	71.20	1	71.60	71.00	1	9,410	0.01%
2023/10/05	3	71.30	0	71.50	71.40	3	9,454	0.03%
2023/10/04	2	70.90	0	0.00	70.90	2	9,520	0.02%
2023/10/03	3	70.80	2	71.10	71.00	1	9,788	0.01%
2023/10/02	2	68.75	0	0.00	69.00	2	9,922	0.02%
2023/09/28	0	0.00	1	67.60	67.50	-1	10,034	-0.01%
2023/09/27	0	67.50	0	0.00	67.70	0	10,038	0.00%
2023/09/26	2	67.30	0	0.00	67.00	2	10,025	0.02%
2023/09/25	1	69.20	0	0.00	68.30	1	10,000	0.01%
2023/09/22	1	68.90	0	0.00	68.90	1	9,970	0.01%
2023/09/20	0	0.00	2.2	71.70	70.80	-2.2	9,851	-0.02%
2023/09/19	2	72.80	0	0.00	72.20	2	9,768	0.02%
2023/09/18	2	74.80	2	74.60	73.70	0	9,610	0.00%
2023/09/15	4	74.65	1	74.20	74.00	3	9,477	0.03%
2023/09/12	1	74.70	2	73.40	74.10	-1	9,061	-0.01%
2023/09/11	1	76.20	6	74.17	74.20	-5	8,927	-0.06%
2023/09/08	22	75.10	9	74.73	75.10	13	8,819	0.15%
2023/09/07	35.2	75.24	30	75.46	73.30	5.2	8,555	0.06%
2023/09/06	29	75.32	31	75.52	75.00	-2	8,229	-0.02%
2023/09/05	109	79.21	124	79.64	77.50	-15	7,950	-0.19%	大買/大賣/
2023/09/04	105	73.05	14	76.34	78.60	91	6,954	1.31%	大買/
2023/09/01	62	72.21	58	72.03	71.50	4	6,310	0.06%
2023/08/31	354	71.89	450	72.68	71.50	-96	6,069	-1.58%	大買/大賣/
2023/08/30	20	71.04	17	70.98	73.30	3	5,483	0.05%
2023/08/29	10	62.70	15	63.84	66.70	-5	4,563	-0.11%
2023/08/28	27	60.83	29	60.99	60.70	-2	4,187	-0.05%
2023/08/25	1	58.20	0	0.00	58.20	1	4,127	0.02%
2023/08/22	1	60.10	0	0.00	58.60	1	4,006	0.02%
2023/08/17	2	58.80	4	59.18	59.30	-2	3,969	-0.05%
2023/08/15	3	56.57	0	0.00	56.90	3	3,950	0.08%
2023/08/10	1	56.70	0	0.00	56.80	1	3,928	0.03%
2023/08/07	1	58.60	0	0.00	58.70	1	3,896	0.03%
2023/08/02	1	58.50	4	57.35	58.00	-3	3,881	-0.08%
2023/08/01	4	61.10	6	61.40	60.50	-2	3,824	-0.05%
2023/07/31	2	62.20	0	0.00	60.20	2	3,801	0.05%
2023/07/27	4	61.40	4	61.80	61.20	0	3,716	0.00%
2023/07/26	5	61.18	3	61.13	60.00	2	3,657	0.05%
2023/07/21	0	0.00	1	61.20	61.90	-1	3,493	-0.03%
2023/07/20	15	63.06	14	63.84	63.10	1	3,444	0.03%
2023/07/18	0	0.00	1	59.90	60.10	-1	3,141	-0.03%
2023/07/17	0	0.00	6	60.95	60.50	-6	3,086	-0.19%
2023/07/14	20	62.45	20	62.93	62.80	0	3,007	0.00%
2023/07/13	3	58.67	5	58.32	60.30	-2	2,708	-0.07%
2023/07/12	4	59.60	0	0.00	58.00	4	2,596	0.15%
2023/07/11	0	0.00	4	57.35	58.30	-4	2,528	-0.16%
2023/07/10	4	60.15	7	59.69	58.10	-3	2,452	-0.12%
2023/07/07	6	56.98	2	58.50	57.90	4	2,163	0.18%
2023/07/06	4	56.15	0	0.00	55.20	4	1,956	0.20%
2023/07/05	1	53.70	2	54.20	53.70	-1	1,856	-0.05%
2023/06/21	2	53.70	0	0.00	53.00	2	2,318	0.09%
2023/06/20	0	0.00	6	54.30	54.10	-6	2,318	-0.26%
2023/06/15	0	0.00	1	56.90	56.70	-1	2,290	-0.04%
2023/06/14	1	56.20	0	0.00	55.70	1	2,262	0.04%
2023/06/13	0	0.00	2	60.10	58.90	-2	2,143	-0.09%
2023/06/12	17	59.71	21	58.89	60.50	-4	2,067	-0.19%
2023/06/08	0	0.00	2	56.60	55.50	-2	1,823	-0.11%
2023/06/06	6	53.75	8	54.80	53.00	-2	1,798	-0.11%
2023/06/05	7	55.06	3	56.50	54.80	4	1,781	0.22%
2023/06/01	6	51.83	0	0.00	52.30	6	1,679	0.36%
2023/05/31	10	52.60	0	0.00	52.20	10	1,728	0.58%
2023/05/30	23	51.57	0	0.00	51.90	23	1,778	1.29%
2023/05/23	4	50.20	0	0.00	50.10	4	1,930	0.21%
2023/05/22	0	0.00	5	49.40	49.55	-5	1,948	-0.26%
2023/05/10	5	47.50	0	0.00	47.50	5	2,052	0.24%
2023/05/02	0	0.00	1	48.30	48.40	-1	2,551	-0.04%
2023/04/07	3	54.43	3	55.20	53.70	0	2,553	0.00%
2023/04/06	12	54.93	22	55.42	55.50	-10	2,363	-0.42%
2023/03/30	0	0.00	1	50.20	50.00	-1	2,090	-0.05%
2023/03/29	0	0.00	12	49.89	49.60	-12	2,092	-0.57%
2023/03/28	1	50.30	0	0.00	50.30	1	2,092	0.05%
2023/03/24	0	0.00	1	52.50	52.80	-1	2,077	-0.05%
2023/03/23	0	51.80	0	0.00	51.60	0	2,039	0.00%
2023/03/13	0	0.00	0	49.70	49.60	0	2,048	0.00%
2023/03/08	0	51.70	0	0.00	51.40	0	2,075	0.00%
2023/03/03	0	0.00	1	52.90	51.80	-1	2,096	-0.05%
2023/03/02	1	52.40	0	0.00	52.20	1	2,103	0.05%
2023/02/24	15	49.75	15	50.07	50.60	0	2,031	0.00%
2023/02/22	10	51.35	3	51.30	51.10	7	1,986	0.35%
2023/02/21	5	50.70	2	50.38	50.80	3	1,965	0.15%
2023/02/20	7	49.66	0	0.00	50.00	7	1,978	0.35%
2023/02/10	3	47.30	2	47.85	47.25	1	2,172	0.05%
2023/02/08	0	0.00	2	49.10	49.35	-2	2,289	-0.09%
2023/02/06	2	50.05	0	0.00	49.05	2	2,405	0.08%
2023/02/03	16	51.06	14	50.87	50.90	2	2,381	0.08%
2023/02/02	2	49.25	0	0.00	49.35	2	2,248	0.09%
2023/02/01	0	0.00	1	48.10	48.30	-1	2,614	-0.04%
2023/01/30	0	0.00	2	48.43	48.35	-2	2,627	-0.08%
2023/01/13	0	0.00	3	45.70	46.35	-3	2,578	-0.12%
2023/01/11	4	46.05	11	46.05	46.35	-7	2,495	-0.28%
2022/12/16	1	44.25	1	43.95	44.15	0	2,650	0.00%
2022/12/14	0	44.90	0	0.00	45.05	0	2,672	0.00%
2022/12/07	1	46.10	0	0.00	45.60	1	2,700	0.04%
2022/12/06	0	0.00	6	47.68	47.10	-6	2,695	-0.22%
2022/12/05	0	49.50	0	0.00	48.85	0	2,677	0.00%
2022/12/02	1	48.75	0	0.00	48.65	1	2,632	0.04%
2022/12/01	6	47.33	2	47.38	47.10	4	2,565	0.16%
2022/11/28	1	45.50	0	0.00	45.40	1	2,592	0.04%
2022/11/25	4	46.43	4	46.15	45.65	0	2,618	0.00%
2022/11/24	2	46.25	3	46.62	46.80	-1	2,609	-0.04%
2022/11/21	1	45.05	1	45.35	44.90	0	2,697	0.00%
2022/11/17	0	0.00	1	45.65	46.00	-1	2,710	-0.04%
2022/11/15	0	0.00	7	44.91	45.45	-7	2,662	-0.26%
2022/11/14	1	44.50	1	45.00	45.10	0	2,648	0.00%
2022/11/11	0	0.00	2	44.75	44.50	-2	2,649	-0.08%
2022/11/10	2	43.90	1	43.90	43.90	1	2,603	0.04%
2022/11/09	1	43.20	1	43.55	43.70	0	2,598	0.00%
2022/11/08	3	44.82	3	42.88	43.20	0	2,609	0.00%
2022/11/07	21	45.41	16	44.67	44.35	5	2,593	0.19%
2022/11/04	10	43.20	0	0.00	43.20	10	2,523	0.40%
2022/11/03	7	43.42	13	43.82	43.85	-6	2,498	-0.24%
2022/11/01	0	0.00	2	42.90	42.50	-2	2,407	-0.08%
2022/10/31	3	42.98	8	42.40	42.60	-5	2,367	-0.21%
2022/10/28	59	42.48	379	42.70	42.80	-320	2,269	-14.10%	大賣/鉅額交易
2022/10/27	2	41.45	2	41.78	42.20	0	1,869	0.00%
2022/10/26	0	0.00	2	38.50	38.40	-2	1,794	-0.11%
2022/10/25	0	0.00	2	39.35	38.55	-2	1,816	-0.11%
2022/10/24	4	39.95	0	0.00	39.55	4	1,846	0.22%
2022/10/19	0	0.00	1	41.00	40.20	-1	1,934	-0.05%
2022/10/18	0	40.50	0	0.00	40.45	0	1,931	0.00%
2022/10/17	0	0.00	2	37.88	40.00	-2	1,938	-0.10%
2022/10/14	2	39.80	0	0.00	39.55	2	1,935	0.10%
2022/10/13	2.3	36.93	2	38.45	36.95	0.3	1,943	0.01%
2022/10/12	0	0.00	1	40.15	39.75	-1	1,925	-0.05%
2022/10/03	0	0.00	1	40.40	41.10	-1	1,967	-0.05%
2022/09/30	1	40.00	0	0.00	40.65	1	2,016	0.05%
2022/09/28	3	39.47	3	39.90	39.05	0	2,063	0.00%
2022/09/26	1	40.55	0	0.00	40.30	1	2,115	0.05%
2022/09/23	0	44.25	2	44.40	43.25	-2	2,152	-0.09%
2022/09/22	2	45.00	0	0.00	45.40	2	2,166	0.09%
2022/09/06	0	49.30	0	0.00	49.30	0	2,433	0.00%
2022/09/05	0	0.00	13	50.22	50.00	-13	2,420	-0.54%
2022/08/29	0	0.00	1	56.70	55.50	-1	2,471	-0.04%
2022/08/26	1	59.40	1	61.97	58.50	0	2,460	0.00%
2022/08/25	0	58.40	0	0.00	58.80	0	2,383	0.00%
2022/08/23	0	0.00	2	56.60	56.80	-2	2,449	-0.08%
2022/08/22	0	0.00	2	57.10	57.00	-2	2,479	-0.08%
2022/08/19	0	0.00	3	58.10	57.50	-3	2,481	-0.12%
2022/08/18	4	57.48	6	57.82	57.80	-2	2,497	-0.08%
2022/08/17	1	56.60	3	56.60	56.70	-2	2,480	-0.08%
2022/08/16	5	56.90	5	56.70	57.00	0	2,495	0.00%
2022/08/15	1	56.30	2	56.80	56.90	-1	2,493	-0.04%
2022/08/12	3	54.83	2	53.75	55.20	1	2,460	0.04%
2022/08/05	2	53.30	1	53.30	53.00	1	2,481	0.04%
2022/08/03	0	52.63	0	0.00	53.00	0	2,509	0.00%
2022/07/29	6	52.85	5	53.08	53.60	1	2,605	0.04%
2022/07/28	5	54.92	7	53.87	53.60	-2	2,627	-0.08%
2022/07/26	0	55.15	0	0.00	54.20	0	2,573	0.00%
2022/07/22	0	0.00	2	58.00	57.60	-2	2,632	-0.08%
2022/07/21	2	57.60	0	0.00	58.00	2	2,707	0.07%
2022/07/19	1	55.00	0	0.00	55.10	1	2,822	0.04%
2022/07/18	0	0.00	1	55.20	55.10	-1	2,929	-0.03%
2022/07/15	1	54.10	1	54.40	54.70	0	2,962	0.00%
2022/07/14	1	54.00	0	0.00	54.00	1	2,960	0.03%
2022/07/11	0	0.00	4	54.45	53.90	-4	2,948	-0.14%
2022/07/08	4	55.23	0	0.00	54.50	4	2,960	0.14%
2022/07/05	1	54.60	0	0.00	55.00	1	2,985	0.03%
2022/07/01	2	50.95	2	50.75	50.30	0	2,943	0.00%
2022/06/30	0	0.00	2	55.70	55.00	-2	2,897	-0.07%
2022/06/27	10	59.70	2	58.60	60.10	8	2,975	0.27%
2022/06/24	2	57.95	0	0.00	57.30	2	2,968	0.07%
2022/06/22	0	0.00	2	58.20	56.70	-2	3,031	-0.07%
2022/06/21	2	59.30	0	0.00	59.70	2	3,034	0.07%
2022/06/20	2	58.00	4	56.10	56.10	-2	3,119	-0.06%
2022/06/17	6	60.97	9	60.53	60.80	-3	3,079	-0.10%
2022/06/16	12	61.83	11	62.65	61.00	1	3,067	0.03%
2022/06/15	0	0.00	1	67.00	65.50	-1	3,035	-0.03%
2022/06/14	1	67.00	0	0.00	67.00	1	3,088	0.03%
2022/06/13	0	0.00	1	67.30	66.60	-1	3,155	-0.03%
2022/06/10	1	69.00	0	0.00	69.50	1	3,227	0.03%
2022/06/09	0	0.00	2	70.50	70.60	-2	3,238	-0.06%
2022/06/07	2	70.80	1	70.30	70.90	1	3,246	0.03%
2022/06/06	2	69.50	0	0.00	69.00	2	3,236	0.06%
2022/06/02	1	70.60	2	70.40	69.90	-1	3,309	-0.03%
2022/06/01	6	70.45	5	71.00	71.10	1	3,363	0.03%
2022/05/31	8	70.14	4	69.23	70.50	4	3,453	0.12%
2022/05/30	5	68.32	0	0.00	68.30	5	3,705	0.13%
2022/05/26	1	68.10	0	0.00	65.70	1	3,732	0.03%
2022/05/24	0	0.00	1	66.40	66.30	-1	3,816	-0.03%
2022/05/18	0	0.00	4	70.60	69.40	-4	4,263	-0.09%
2022/05/17	4	68.78	0	0.00	69.30	4	4,911	0.08%
2022/05/09	0	0.00	1	66.00	65.50	-1	5,385	-0.02%
2022/05/06	2	66.75	6	66.48	66.50	-4	5,414	-0.07%
2022/05/05	5	71.80	0	0.00	72.20	5	5,389	0.09%
2022/05/04	0	0.00	1	70.10	70.30	-1	5,422	-0.02%
2022/05/03	1	70.20	1	70.00	69.30	0	5,468	0.00%
2022/04/28	1	70.20	0	0.00	70.00	1	5,553	0.02%
2022/04/27	0	0.00	6	65.85	69.10	-6	5,554	-0.11%
2022/04/26	2	71.20	2	70.00	69.30	0	5,488	0.00%
2022/04/25	2	72.80	1	72.50	71.60	1	5,471	0.02%
2022/04/22	3	79.23	1	79.20	78.60	2	5,441	0.04%
2022/04/21	1	75.00	0	0.00	78.00	1	5,437	0.02%
2022/04/20	1	76.59	0	0.00	76.10	1	5,440	0.02%
2022/04/18	0	77.00	1	75.80	76.00	-1	5,539	-0.02%
2022/04/15	1	78.40	2	77.10	77.10	-1	5,594	-0.02%
2022/04/14	0	79.90	2	80.00	79.50	-2	5,673	-0.04%
2022/04/12	1	78.00	0	0.00	77.80	1	5,812	0.02%
2022/04/11	2	80.05	9	80.40	79.00	-7	5,791	-0.12%
2022/04/08	1	82.80	1	82.50	82.50	0	5,830	0.00%
2022/04/07	3	83.60	2	82.75	82.00	1	5,864	0.02%
2022/04/06	1	84.00	0	0.00	84.00	1	5,933	0.02%
2022/04/01	2	85.30	0	0.00	85.30	2	6,157	0.03%
2022/03/31	2	86.05	14	86.55	86.20	-12	6,275	-0.19%
2022/03/30	11	88.07	0	0.00	87.60	11	6,313	0.17%
2022/03/28	2	86.45	5	86.14	86.20	-3	6,720	-0.04%
2022/03/25	1	90.10	12	89.76	88.60	-11	7,237	-0.15%
2022/03/24	5	89.80	2	89.65	90.00	3	7,357	0.04%
2022/03/23	2	90.70	1	90.40	90.00	1	7,554	0.01%
2022/03/22	0	0.00	1	87.80	88.20	-1	7,904	-0.01%
2022/03/21	0	0.00	9	87.93	88.00	-9	8,016	-0.11%
2022/03/18	5	87.30	0	0.00	87.40	5	8,095	0.06%
2022/03/17	6	85.02	4	86.50	87.20	2	8,217	0.02%
2022/03/16	3	82.67	1	82.90	82.90	2	8,309	0.02%
2022/03/15	2	86.00	9	85.80	84.50	-7	8,323	-0.08%
2022/03/09	2	86.20	6	86.10	86.70	-4	9,189	-0.04%
2022/03/08	1	85.20	1	85.70	85.00	0	9,589	0.00%
2022/03/04	4	92.65	0	0.00	92.50	4	10,484	0.04%
2022/03/03	72	95.06	68	94.85	94.20	4	10,673	0.04%
2022/03/02	1	90.90	6	90.73	91.00	-5	10,618	-0.05%
2022/02/25	1	88.80	3.1	88.43	88.60	-2.1	11,052	-0.02%
2022/02/24	2	87.50	2	89.60	87.10	0	11,264	0.00%
2022/02/23	6	90.22	6	91.13	91.20	0	11,617	0.00%
2022/02/22	3.1	90.06	2	90.55	89.60	1.1	11,952	0.01%
2022/02/21	1	94.30	0	94.60	93.00	1	12,207	0.01%
2022/02/18	8	93.33	20	94.04	95.40	-12	12,829	-0.09%
2022/02/17	63	96.33	48	95.75	93.00	15	13,341	0.11%
2022/02/16	0	0.00	2	91.20	91.40	-2	14,010	-0.01%
2022/02/15	14	90.99	12	91.58	89.40	2	15,010	0.01%
2022/02/14	7	90.61	23	91.13	90.30	-16	16,674	-0.10%
2022/02/11	20	93.31	16	92.49	93.10	4	16,750	0.02%
2022/02/10	27	93.15	12	92.42	92.60	15	16,916	0.09%
2022/02/09	18	92.66	17	92.59	93.10	1	16,994	0.01%
2022/02/08	1	88.30	1	88.70	88.30	0	16,838	0.00%
2022/01/26	3	85.83	3	85.50	87.00	0	16,989	0.00%
2022/01/21	2	85.75	0	0.00	83.90	2	18,058	0.01%
2022/01/18	4	88.50	2	87.70	87.70	2	18,600	0.01%
2022/01/17	1	84.90	21	86.62	87.30	-20	18,746	-0.11%
2022/01/14	4	84.40	6	84.17	84.40	-2	19,141	-0.01%
2022/01/13	1	87.60	8	87.46	87.10	-7	19,434	-0.04%
2022/01/12	0	88.10	0	0.00	88.10	0	19,695	0.00%
2022/01/10	36	91.09	42	90.53	91.50	-6	19,979	-0.03%
2022/01/07	3	90.87	10	90.80	90.60	-7	20,091	-0.03%
2022/01/06	1	93.50	36	93.89	94.40	-35	20,176	-0.17%
2022/01/05	2	92.65	1	93.10	93.00	1	20,334	0.00%
2022/01/04	2	95.80	0	0.00	95.60	2	20,350	0.01%
2022/01/03	2	96.40	1	98.20	95.70	1	20,600	0.00%
2021/12/30	2	96.40	0	0.00	96.60	2	20,769	0.01%
2021/12/29	0	0.00	2	97.10	97.10	-2	21,060	-0.01%
2021/12/28	10	99.10	6	97.80	97.10	4	21,406	0.02%
2021/12/27	1	97.40	1	97.90	97.60	0	21,659	0.00%
2021/12/24	2	95.60	6	95.77	95.40	-4	22,324	-0.02%
2021/12/23	13	98.06	4.5	98.14	96.00	8.5	23,656	0.04%
2021/12/22	20.1	99.37	32	99.92	97.60	-11.9	24,269	-0.05%
2021/12/21	17	99.50	28.5	99.94	99.00	-11.5	24,683	-0.05%
2021/12/20	6	97.03	4	96.58	97.00	2	25,111	0.01%
2021/12/17	2	96.85	14	96.43	96.60	-12	25,525	-0.05%
2021/12/16	25	96.98	16.9	96.30	96.30	8.1	25,423	0.03%
2021/12/15	0	0.00	1	91.30	91.80	-1	25,084	0.00%
2021/12/14	3	88.50	1	88.50	88.50	2	25,064	0.01%
2021/12/13	13	92.08	12	90.67	90.10	1	25,202	0.00%
2021/12/10	5	91.60	8	91.86	90.90	-3	25,130	-0.01%
2021/12/09	5	94.94	5	95.26	94.00	0	25,112	0.00%
2021/12/08	16	95.64	13	95.27	94.70	3	25,205	0.01%
2021/12/07	15	98.26	11	97.04	95.00	4	25,414	0.02%
2021/12/06	15	99.86	11	99.95	99.30	4	25,366	0.02%
2021/12/03	18	98.48	42	99.71	99.00	-24	25,346	-0.09%
2021/12/02	24	97.24	25	97.66	96.00	-1	25,448	0.00%
2021/12/01	34.1	99.30	16	95.12	100.50	18.1	25,916	0.07%
2021/11/30	13	94.64	12	95.32	92.80	1	26,270	0.00%
2021/11/29	26	91.86	24	92.32	92.20	2	26,552	0.01%
2021/11/26	14	96.14	10	96.49	94.60	4	26,435	0.02%
2021/11/25	40	99.77	40	99.22	95.70	0	26,282	0.00%
2021/11/24	19	98.90	25	98.56	99.50	-6	26,132	-0.02%
2021/11/23	22.1	101.02	7	100.31	98.90	15.1	25,964	0.06%
2021/11/22	46	106.01	15	102.53	101.00	31	25,807	0.12%
2021/11/19	23	105.50	15	104.87	106.50	8	25,464	0.03%
2021/11/18	62	104.50	58	104.73	104.00	4	25,166	0.02%
2021/11/17	98	111.10	63	110.44	108.50	35	24,873	0.14%
2021/11/16	22	106.23	32	106.61	110.00	-10	24,203	-0.04%
2021/11/15	25	106.24	43.6	106.49	108.00	-18.6	23,487	-0.08%
2021/11/12	41	98.03	49.2	99.44	102.50	-8.2	22,181	-0.04%
2021/11/11	29	89.55	60	91.59	93.40	-31	21,178	-0.15%
2021/11/10	9	84.90	17	84.77	85.00	-8	19,506	-0.04%
2021/11/09	15	84.60	14	84.51	84.50	1	19,431	0.01%
2021/11/08	24	82.50	8	82.45	82.50	16	19,253	0.08%
2021/11/05	12	80.77	21	79.68	80.90	-9	19,187	-0.05%
2021/11/04	9	80.93	7	79.94	80.50	2	19,178	0.01%
2021/11/03	10	81.20	7	81.24	80.90	3	19,157	0.02%
2021/11/02	32	85.21	14	83.51	80.10	18	19,153	0.09%
2021/11/01	51	85.80	57	86.85	89.00	-6	18,596	-0.03%
2021/10/29	18	81.63	5	82.30	81.10	13	18,170	0.07%
2021/10/28	5	81.58	7	82.87	82.50	-2	18,092	-0.01%
2021/10/27	18	80.89	29	80.57	81.80	-11	17,980	-0.06%
2021/10/26	21	81.02	15	79.20	78.20	6	17,928	0.03%
2021/10/25	10	83.37	13	83.48	82.90	-3	17,804	-0.02%
2021/10/22	18	82.53	24	83.38	84.20	-6	17,909	-0.03%
2021/10/21	20	81.52	41	81.65	82.50	-21	17,779	-0.12%
2021/10/20	32	77.67	17	77.40	79.90	15	17,541	0.09%
2021/10/19	5	74.96	6	75.43	75.90	-1	17,696	-0.01%
2021/10/18	4	71.43	3	71.87	73.10	1	18,107	0.01%
2021/10/15	11	73.73	1	75.00	73.40	10	18,097	0.06%
2021/10/14	25	72.14	21	71.89	72.20	4	18,120	0.02%
2021/10/13	11	72.91	14	73.78	72.50	-3	18,117	-0.02%
2021/10/12	1	78.70	0	0.00	77.90	1	18,058	0.01%
2021/10/08	7	80.57	3	80.30	80.30	4	18,088	0.02%
2021/10/07	4	80.38	4	80.60	80.90	0	18,114	0.00%
2021/10/06	5	80.22	23	79.73	77.70	-18	18,625	-0.10%
2021/10/05	29	79.36	14	78.84	81.40	15	19,044	0.08%
2021/10/04	44	81.56	48	80.93	77.90	-4	18,855	-0.02%
2021/10/01	90	84.89	91	84.51	83.70	-1	18,721	-0.01%
2021/09/30	79	90.71	72	90.52	85.90	7	18,543	0.04%
2021/09/29	44	88.27	34	88.48	90.50	10	17,435	0.06%
2021/09/28	139	87.54	139	87.96	89.80	0	17,263	0.00%	大買/大賣/
2021/09/27	38	87.39	37	87.77	86.70	1	17,372	0.01%
2021/09/24	25	83.73	33.1	84.20	86.00	-8.1	16,747	-0.05%
2021/09/23	7	80.07	22	80.34	79.10	-15	16,243	-0.09%
2021/09/22	16	79.39	3	79.50	79.20	13	16,431	0.08%
2021/09/17	19	79.34	10	80.42	80.50	9	16,461	0.05%
2021/09/16	9	78.78	8	79.96	79.90	1	16,462	0.01%
2021/09/15	2	77.70	7	77.04	77.10	-5	16,364	-0.03%
2021/09/14	13	79.49	12	78.53	78.90	1	16,563	0.01%
2021/09/13	9	80.67	0	0.00	79.20	9	16,583	0.05%
2021/09/10	30.2	79.42	81	78.48	82.30	-50.8	16,488	-0.31%
2021/09/09	88	77.83	50	77.54	78.80	38	16,198	0.23%
2021/09/08	27	75.43	35	75.51	75.40	-8	16,062	-0.05%
2021/09/07	27	80.17	47	79.47	76.80	-20	15,970	-0.13%
2021/09/06	65	87.44	53	87.00	85.30	12	15,660	0.08%
2021/09/03	169	85.11	174	85.31	86.30	-5	14,906	-0.03%	大買/大賣/
2021/09/02	82	80.45	70	80.44	80.90	12	13,965	0.09%
2021/09/01	10	77.00	14	76.42	76.80	-4	13,801	-0.03%
2021/08/31	106	72.22	5	72.30	72.30	101	13,761	0.73%	大買/鉅額交易
2021/08/30	5	76.26	0	0.00	73.00	5	14,222	0.04%
2021/08/27	21	76.80	120	75.00	75.10	-99	14,787	-0.67%	大賣/
2021/08/26	11	75.80	3	75.00	74.90	8	14,874	0.05%
2021/08/25	1	73.80	3	74.13	74.10	-2	15,033	-0.01%
2021/08/24	5	73.44	3	74.30	72.30	2	15,316	0.01%
2021/08/23	2	72.50	1	72.00	74.00	1	15,767	0.01%
2021/08/20	0	0.00	2	70.50	70.10	-2	16,231	-0.01%
2021/08/19	2	68.40	1	69.90	68.10	1	16,345	0.01%
2021/08/18	4	69.40	6	69.57	71.20	-2	16,518	-0.01%
2021/08/17	1	68.50	0	0.00	66.80	1	17,000	0.01%
2021/08/16	0	69.10	0	0.00	70.20	0	17,306	0.00%
2021/08/13	2	70.70	2	70.90	70.70	0	17,520	0.00%
2021/08/12	0	0.00	3	74.20	74.80	-3	17,616	-0.02%
2021/08/11	3	74.90	3.1	72.73	71.70	-0.1	17,905	0.00%
2021/08/10	2	77.80	4	76.55	76.00	-2	18,084	-0.01%
2021/08/09	2	78.20	1	77.10	77.10	1	18,354	0.01%
2021/08/06	32	80.76	11	81.88	80.20	21	18,642	0.11%
2021/08/05	0	0.00	1	80.20	79.40	-1	19,042	-0.01%
2021/08/04	0.1	80.00	0	0.00	79.40	0.1	20,152	0.00%
2021/08/03	10	79.11	12	78.77	79.80	-2	20,330	-0.01%
2021/08/02	8	78.21	8	77.98	77.20	0	20,587	0.00%
2021/07/30	1	78.20	10	79.01	77.60	-9	20,805	-0.04%
2021/07/29	21	77.59	12	77.33	78.60	9	21,123	0.04%
2021/07/28	10	81.14	5.1	80.46	78.20	5	21,224	0.02%
2021/07/27	8	88.73	0	0.00	85.70	8	21,315	0.04%
2021/07/26	9.1	85.42	19	86.36	86.30	-10	21,323	-0.05%
2021/07/23	8	87.29	15	88.45	84.10	-7	21,540	-0.03%
2021/07/22	78	88.29	68	88.82	91.00	10	21,510	0.05%
2021/07/21	21	84.76	24	84.13	83.20	-3	21,221	-0.01%
2021/07/20	9	83.43	45	83.96	81.80	-36	21,670	-0.17%
2021/07/19	56	85.48	23	85.91	85.30	33	21,935	0.15%
2021/07/16	10	83.69	11	84.35	83.50	-1	22,258	0.00%
2021/07/15	10	82.47	11	82.58	83.70	-1	22,625	0.00%
2021/07/14	0	0.00	1	84.80	81.90	-1	23,126	0.00%
2021/07/13	118	90.84	108	91.58	84.50	10	23,408	0.04%	大買/大賣/
2021/07/12	22	88.42	45.1	87.91	88.90	-23.1	23,504	-0.10%
2021/07/09	22	83.73	14	84.04	84.10	8	23,282	0.03%
2021/07/08	18	84.91	59	84.34	83.50	-41	23,986	-0.17%
2021/07/07	57	83.42	70	84.23	83.10	-13	24,188	-0.05%
2021/07/06	20.1	81.79	14	80.72	80.50	6.1	23,819	0.03%
2021/07/05	101	82.83	52	83.25	80.90	49	23,835	0.21%	大買/
2021/07/02	86.1	80.46	98	79.86	81.40	-11.9	23,587	-0.05%
2021/07/01	41	75.70	27	75.97	77.00	14	23,334	0.06%
2021/06/30	8	73.61	9	73.48	74.00	-1	23,598	0.00%
2021/06/29	122	75.21	108	74.11	73.20	14	23,772	0.06%	大買/大賣/
2021/06/28	1	74.10	6	74.18	74.50	-5	24,086	-0.02%
2021/06/25	1	72.90	1	74.00	72.60	0	24,213	0.00%
2021/06/24	7	73.14	1	72.40	73.00	6	24,200	0.02%
2021/06/23	1	73.80	7	72.03	74.30	-6	24,611	-0.02%
2021/06/22	5	69.50	7	69.44	68.50	-2	24,500	-0.01%
2021/06/21	0	0.00	11	70.87	70.00	-11	24,451	-0.04%
2021/06/18	5	73.14	13	72.80	72.40	-8	24,673	-0.03%
2021/06/17	4	72.28	13	72.26	73.00	-9	24,692	-0.04%
2021/06/16	12	74.68	7	73.70	72.30	5	24,764	0.02%
2021/06/15	11	73.53	10	73.46	74.10	1	25,315	0.00%
2021/06/11	1	72.80	12.1	73.03	72.10	-11.1	25,706	-0.04%
2021/06/10	5	73.42	6	73.00	71.90	-1	25,626	0.00%
2021/06/09	52	72.28	48	72.83	72.50	4	25,494	0.02%
2021/06/08	14	74.81	5	74.22	74.00	9	25,161	0.04%
2021/06/07	39	78.86	59	78.29	74.90	-20	25,031	-0.08%
2021/06/04	96	75.29	62.1	77.08	76.00	34	24,476	0.14%
2021/06/03	7	72.39	2	72.15	72.90	5	23,850	0.02%
2021/06/02	13	73.88	11	72.53	72.00	2	23,682	0.01%
2021/06/01	13	73.47	18	73.95	73.20	-5	23,441	-0.02%
2021/05/31	31	72.83	28.1	72.35	71.70	3	23,089	0.01%
2021/05/28	22	68.09	21	68.53	69.20	1	22,597	0.00%
2021/05/27	2	62.50	0	0.00	63.10	2	22,127	0.01%
2021/05/26	19	64.26	13	62.92	62.90	6	21,987	0.03%
2021/05/25	34	63.62	37	63.85	64.30	-3	21,819	-0.01%
2021/05/24	11	61.17	0	0.00	61.20	11	21,389	0.05%
2021/05/21	0	0.00	2	59.60	59.50	-2	21,098	-0.01%
2021/05/20	0	0.00	15	57.82	55.80	-15	20,947	-0.07%
2021/05/19	1	57.40	2	57.75	58.30	-1	20,866	0.00%
2021/05/18	21	56.31	12	55.89	58.50	9	20,628	0.04%
2021/05/17	13	53.20	13	54.68	53.20	0	20,444	0.00%
2021/05/14	3	57.13	15	59.97	56.00	-12	20,130	-0.06%
2021/05/13	25	60.57	34	59.12	57.90	-9	19,779	-0.05%
2021/05/12	98	61.94	67	62.66	63.90	31	19,252	0.16%
2021/05/11	5	61.56	6	62.43	61.50	-1	18,179	-0.01%
2021/05/10	25	67.13	30	67.30	66.10	-5	17,957	-0.03%
2021/05/07	23	69.08	85	73.20	71.70	-62	17,679	-0.35%
2021/05/06	122	70.86	58	71.66	70.20	64	17,444	0.37%	大買/
2021/05/05	44	77.63	45	77.49	73.90	-1	17,078	-0.01%
2021/05/04	5	79.14	8	78.63	77.80	-3	16,994	-0.02%
2021/05/03	89	83.22	109	81.75	81.30	-20	16,717	-0.12%	大賣/
2021/04/29	28	83.65	18.1	85.35	82.30	10	16,587	0.06%
2021/04/28	57	88.19	92	87.82	86.30	-35	16,669	-0.21%
2021/04/27	81	87.55	79	87.06	86.20	2	16,629	0.01%
2021/04/26	101	87.63	231	88.51	88.40	-130	16,739	-0.78%	大買/大賣/鉅額交易
2021/04/23	19	78.97	18	80.12	83.80	1	17,227	0.01%
2021/04/22	303	83.56	127	83.19	76.20	176	17,848	0.99%	大買/大賣/鉅額交易
2021/04/21	53	83.63	45	83.17	82.40	8	17,572	0.05%
2021/04/20	19	80.15	18	82.44	82.10	1	17,159	0.01%
2021/04/19	49	77.14	45	76.62	77.00	4	16,646	0.02%
2021/04/16	37.1	74.57	50.2	76.57	76.70	-13.1	16,167	-0.08%
2021/04/15	13	67.71	9	68.88	70.90	4	15,460	0.03%
2021/04/14	102	66.28	91	66.77	68.20	11	15,145	0.07%	大買/
2021/04/13	86	65.83	89	66.53	64.10	-3	14,454	-0.02%
2021/04/12	2	62.55	4	62.10	62.70	-2	14,028	-0.01%
2021/04/09	18	63.99	8	64.66	63.50	10	14,027	0.07%
2021/04/08	42	64.90	101	64.95	65.10	-59	14,040	-0.42%	大賣/
2021/04/07	47.1	64.49	22	64.59	64.70	25.1	14,381	0.17%
2021/04/06	21	61.11	19	61.86	61.80	2	14,284	0.01%
2021/04/01	19	56.70	19	56.43	57.30	0	13,930	0.00%
2021/03/31	24	57.45	26	56.13	55.10	-2	13,870	-0.01%
2021/03/30	14	53.72	7	54.94	54.60	7	13,563	0.05%
2021/03/26	29	54.32	33	54.12	52.30	-4	13,914	-0.03%
2021/03/25	14	51.50	2	51.15	52.00	12	13,788	0.09%
2021/03/24	11	51.18	12	50.73	50.90	-1	14,839	-0.01%
2021/03/23	25	52.52	21	51.50	51.00	4	14,826	0.03%
2021/03/22	0	50.46	0	0.00	50.90	0	14,644	0.00%
2021/03/19	10	51.14	30	50.51	50.80	-20	15,085	-0.13%
2021/03/18	83	53.12	37	52.35	52.30	46	15,923	0.29%
2021/03/17	44	50.03	45	50.18	49.85	-1	16,206	-0.01%
2021/03/15	0	0.00	1	47.40	47.50	-1	16,561	-0.01%
2021/03/12	3	47.00	4	46.88	47.00	-1	16,575	-0.01%
2021/03/11	1	45.45	3	44.70	46.05	-2	16,700	-0.01%
2021/03/05	0	0.00	2	45.60	45.40	-2	17,262	-0.01%
2021/03/02	1	47.50	1	46.75	46.05	0	17,440	0.00%
2021/02/25	3	47.80	1.1	47.27	47.20	1.9	17,460	0.01%
2021/02/24	2	48.95	0	0.00	47.75	2	17,475	0.01%
2021/02/23	0	0.00	12	47.41	47.75	-12	17,378	-0.07%
2021/02/19	0	0.00	6	45.95	46.65	-6	17,273	-0.03%
2021/02/17	10.1	45.39	10	45.70	46.25	0.1	17,159	0.00%
2021/02/03	5	43.50	0	0.00	43.20	5	17,112	0.03%
2021/02/02	21	43.99	10	44.10	43.85	11	17,165	0.06%
2021/02/01	10	43.22	10	43.51	42.95	0	17,106	0.00%
2021/01/29	5	44.50	5	43.96	43.00	0	17,099	0.00%
2021/01/27	3	44.20	0	0.00	44.35	3	16,993	0.02%
2021/01/26	4	44.91	3	44.53	44.50	1	16,929	0.01%
2021/01/22	2	44.05	8	44.16	45.30	-6	16,624	-0.04%
2021/01/21	37	45.58	36	46.07	44.45	1	16,435	0.01%
2021/01/20	1	51.70	31	49.87	47.70	-30	15,990	-0.19%
2021/01/19	59	54.67	28	54.76	52.50	31	15,607	0.20%
2021/01/18	70	54.49	57.6	54.64	55.00	12.4	15,188	0.08%
2021/01/15	27	53.83	91	53.41	54.10	-64	14,131	-0.45%
2021/01/14	2	49.70	3	49.20	49.20	-1	13,079	-0.01%
2021/01/13	33	48.65	12	48.22	48.75	21	12,864	0.16%
2021/01/12	1	46.90	0	0.00	46.90	1	12,755	0.01%
2021/01/11	31	49.29	30	49.00	48.75	1	12,641	0.01%
2021/01/08	24	48.79	14	48.95	49.10	10	12,627	0.08%
2021/01/07	21	48.82	8	48.91	48.80	13	12,813	0.10%
2021/01/06	33	49.18	46	48.23	47.85	-13	12,819	-0.10%
2021/01/05	17	47.36	2	47.48	47.35	15	12,592	0.12%
2021/01/04	9	48.13	3	49.55	48.30	6	12,479	0.05%
2020/12/31	23	50.87	24	51.28	49.65	-1	12,232	-0.01%
2020/12/30	108	50.79	120	51.07	49.85	-12	11,904	-0.10%	大買/大賣/
2020/12/29	90	49.35	70	49.68	49.15	20	11,189	0.18%
2020/12/28	3	48.20	151	49.49	48.30	-148	10,722	-1.38%	大賣/鉅額交易
2020/12/25	3	48.28	9	48.02	47.80	-6	10,433	-0.06%
2020/12/24	25	48.26	30	47.77	47.50	-5	10,220	-0.05%
2020/12/23	5	46.74	10	47.57	47.85	-5	9,907	-0.05%
2020/12/22	43	48.74	51	48.32	45.95	-8	9,684	-0.08%
2020/12/21	194	48.89	48	48.41	48.05	146	9,233	1.58%	大買/鉅額交易
2020/12/18	50	51.10	28	52.47	51.30	22	8,837	0.25%
2020/12/17	0	0.00	4	49.80	49.80	-4	7,635	-0.05%
2020/12/16	0	0.00	5.8	45.30	45.30	-5.8	7,550	-0.08%
2020/12/15	25	42.15	44	42.28	41.20	-19	7,435	-0.26%
2020/12/14	42	45.75	495	45.76	44.85	-453	6,960	-6.51%	大賣/鉅額交易
2020/12/11	828	43.44	421	43.90	45.65	407	5,975	6.81%	大買/大賣/鉅額交易
2020/12/10	102	40.84	46.6	40.78	41.50	55.4	5,008	1.11%	大買/
2020/12/09	5	37.45	7	39.11	40.05	-2	4,322	-0.05%
2020/12/08	10	36.90	1.6	37.03	36.45	8.4	4,100	0.20%
2020/12/07	0	0.00	1	38.30	36.60	-1	4,030	-0.02%
2020/12/04	30	36.60	30	36.90	37.10	0	3,855	0.00%
2020/12/03	5	36.57	16	36.52	36.70	-11	3,772	-0.29%
2020/12/02	3	34.20	0	0.00	34.60	3	3,805	0.08%
2020/12/01	3	34.05	0	0.00	33.80	3	3,678	0.08%
2020/11/26	9	34.04	0	0.00	33.50	9	3,655	0.25%
2020/11/23	2	33.20	2	33.50	33.60	0	3,392	0.00%
2020/11/16	0	0.00	3	32.23	32.20	-3	3,362	-0.09%
2020/11/13	2	32.35	80	32.08	32.40	-78	3,341	-2.33%
2020/11/12	55	31.72	0	0.00	31.75	55	3,258	1.69%
2020/11/10	0	0.00	2	31.85	31.45	-2	3,214	-0.06%
2020/11/06	2	30.80	36	31.44	30.40	-34	3,099	-1.10%
2020/11/05	36	31.05	0	0.00	31.30	36	3,055	1.18%
2020/11/04	1	30.90	0	0.00	30.90	1	3,079	0.03%
2020/10/29	2	30.70	0	0.00	30.65	2	3,321	0.06%
2020/10/28	2	31.75	0	0.00	31.00	2	3,350	0.06%
2020/10/27	33	31.16	33	31.53	31.40	0	3,385	0.00%
2020/10/26	3	31.67	0	0.00	31.55	3	3,405	0.09%
2020/10/23	10	32.30	60	32.51	32.05	-50	3,409	-1.47%
2020/10/22	51	31.59	0	0.00	32.00	51	3,379	1.51%
2020/10/21	0	0.00	1	31.90	31.90	-1	3,366	-0.03%
2020/10/16	0	0.00	1	34.00	32.05	-1	3,447	-0.03%
2020/10/15	22	33.47	23	33.65	33.45	-1	3,365	-0.03%
2020/10/14	67	31.90	70	32.78	34.00	-3	3,042	-0.10%
2020/10/13	1	30.80	3	31.05	31.15	-2	2,893	-0.07%
2020/10/12	0	0.00	7	30.95	30.90	-7	2,877	-0.24%
2020/10/08	0	0.00	10	30.59	30.30	-10	2,923	-0.34%
2020/10/07	0	0.00	4	30.48	30.75	-4	3,062	-0.13%
2020/10/06	0	0.00	4	30.35	30.20	-4	3,140	-0.13%
2020/09/30	0	30.00	0	0.00	30.05	0	3,806	0.00%
2020/09/29	0	0.00	4	30.13	29.85	-4	3,912	-0.10%
2020/09/24	0	0.00	2	31.08	30.35	-2	4,102	-0.05%
2020/09/23	2	31.60	0	0.00	31.60	2	4,077	0.05%
2020/09/21	0	0.00	5	31.65	31.10	-5	4,119	-0.12%
2020/09/18	0	0.00	10	31.30	31.35	-10	4,157	-0.24%
2020/09/17	6	31.84	0	0.00	31.25	6	4,262	0.14%
2020/09/14	10	30.70	0	0.00	30.90	10	4,228	0.24%
2020/09/07	60	32.83	62	32.81	30.20	-2	4,192	-0.05%
2020/09/02	0	0.00	4	30.50	30.40	-4	3,819	-0.10%
2020/08/27	1	29.50	1	30.20	29.65	0	3,881	0.00%
2020/08/25	12	29.67	10	29.64	29.60	2	3,964	0.05%
2020/08/21	26	28.42	22	28.55	28.30	4	3,900	0.10%
2020/08/20	0	0.00	50	27.77	27.80	-50	3,881	-1.29%
2020/08/19	50	29.26	0	0.00	30.10	50	3,819	1.31%
2020/08/13	2	29.03	0	0.00	28.90	2	3,891	0.05%
2020/08/06	5	30.35	21	30.84	30.00	-16	3,821	-0.42%
2020/08/05	4	31.15	2	31.80	31.95	2	3,676	0.05%
2020/08/04	11	30.41	0	0.00	30.45	11	3,598	0.31%
2020/08/03	0	0.00	17	30.16	30.30	-17	3,586	-0.47%
2020/07/31	17	29.77	54	30.27	29.80	-37	3,565	-1.04%
2020/07/30	55	29.97	0	0.00	30.10	55	3,563	1.54%
2020/07/27	20	29.13	0	0.00	29.00	20	3,563	0.56%
2020/07/23	2	30.75	6	30.75	30.85	-4	3,518	-0.11%
2020/07/17	5	29.05	0	0.00	28.95	5	3,698	0.14%
2020/07/16	5	30.05	0	0.00	29.90	5	3,642	0.14%
2020/07/13	3	30.50	0	0.00	31.00	3	3,544	0.08%
2020/07/10	24	31.39	22	31.44	30.80	2	3,478	0.06%
2020/07/08	1	29.00	1	29.25	29.85	0	2,833	0.00%
2020/07/07	0	0.00	40	28.50	28.30	-40	2,771	-1.44%
2020/07/06	0	0.00	5	28.19	28.30	-5	2,705	-0.18%
2020/07/03	6	28.09	36	28.11	28.50	-30	2,655	-1.13%
2020/07/02	1	27.10	10	27.25	27.10	-9	2,633	-0.34%
2020/07/01	0	27.15	10	27.14	27.20	-10	2,704	-0.37%
2020/06/29	5	28.16	2	28.25	28.05	3	2,600	0.12%
2020/06/24	15	28.93	28	28.89	28.50	-13	2,547	-0.51%
2020/06/19	1	27.80	0	0.00	27.45	1	2,420	0.04%
2020/06/17	2	27.85	0	0.00	27.70	2	2,356	0.08%
2020/06/16	0	0.00	10	27.34	27.50	-10	2,342	-0.43%
2020/06/15	11	27.65	1	27.45	27.05	10	2,366	0.42%
2020/06/11	2	27.65	0	0.00	27.05	2	2,400	0.08%
2020/06/09	0	0.00	1	27.45	27.45	-1	2,464	-0.04%
2020/05/28	3	26.43	0	0.00	26.20	3	2,475	0.12%
2020/05/27	20	26.80	20	26.90	26.95	0	2,441	0.00%
2020/05/25	0	0.00	1	26.40	26.40	-1	2,400	-0.04%
2020/05/22	1	26.60	0	0.00	26.20	1	2,390	0.04%
2020/05/20	6	26.17	3	26.55	26.55	3	2,277	0.13%
2020/05/07	1	26.30	1	26.40	26.40	0	2,153	0.00%
2020/05/06	4	26.30	0	0.00	25.85	4	2,128	0.19%
2020/05/05	0	0.00	2	26.73	26.65	-2	2,072	-0.10%
2020/05/04	1	26.80	40	26.88	26.75	-39	2,049	-1.90%
2020/04/30	40	26.63	0	0.00	26.70	40	2,007	1.99%
2020/04/29	1	26.40	0	0.00	26.40	1	1,984	0.05%
2020/04/28	1	26.25	2	26.25	26.30	-1	1,964	-0.05%
2020/04/27	2	26.78	1	26.90	26.60	1	1,956	0.05%
2020/04/24	23	26.20	21	26.22	26.50	2	1,848	0.11%
2020/04/23	3	25.38	3	25.48	25.40	0	1,696	0.00%
2020/04/22	1	24.45	1	24.95	24.85	0	1,624	0.00%
2020/04/21	1	24.40	0	0.00	24.35	1	1,610	0.06%
2020/04/20	1	25.30	0	0.00	25.05	1	1,581	0.06%
2020/04/17	2	25.00	0	0.00	25.00	2	1,512	0.13%
2020/04/15	1	24.25	12	24.15	24.15	-11	1,410	-0.78%
2020/04/14	7	24.21	0	0.00	24.30	7	1,390	0.50%
2020/04/10	7	24.01	2	23.75	24.00	5	1,353	0.37%
2020/04/08	2	24.00	0	0.00	24.05	2	1,282	0.16%
2020/04/06	8	22.47	10	22.47	23.95	-2	1,182	-0.17%
2020/04/01	2	21.70	0	0.00	21.80	2	1,093	0.18%
2020/03/31	1	21.50	0	0.00	21.45	1	1,084	0.09%
2020/03/26	1	21.85	0	0.00	21.75	1	1,152	0.09%
2020/03/25	2	21.95	0	0.00	22.00	2	1,144	0.17%
2020/03/24	1	21.05	0	0.00	20.95	1	1,099	0.09%
2020/03/19	2	19.65	0.5	19.65	19.75	1.5	1,112	0.14%
2020/03/18	2	22.40	0	0.00	21.80	2	1,070	0.19%
2020/03/17	2	21.75	0	0.00	21.90	2	1,045	0.19%
2020/03/16	0	0.00	1	21.25	21.25	-1	1,049	-0.10%
2020/03/13	13	22.00	132	20.93	22.10	-119	1,036	-11.48%	大賣/鉅額交易
2020/03/11	20	24.00	2	23.50	23.50	18	941	1.91%
2020/03/10	70	24.00	355	23.91	24.00	-285	925	-30.79%	大賣/鉅額交易
2020/03/09	12	26.10	6	25.92	25.60	6	866	0.69%
2020/03/06	3	24.85	140	22.78	24.85	-137	701	-19.54%	大賣/鉅額交易
2020/03/05	0	0.00	111	22.64	22.60	-111	635	-17.47%	大賣/鉅額交易
2020/03/04	2	22.35	33	22.50	22.40	-31	635	-4.88%
2020/02/03	0	0.00	227	21.95	22.05	-227	716	-31.67%	大賣/鉅額交易
2020/01/03	2	26.93	0	0.00	26.60	2	727	0.28%
2019/12/31	0	0.00	1	26.70	26.85	-1	743	-0.13%
2019/12/26	0	0.00	2	26.90	26.95	-2	767	-0.26%
2019/12/13	0	0.00	2	26.40	26.55	-2	806	-0.25%
2019/12/12	0	0.00	1	26.80	26.60	-1	807	-0.12%
2019/12/11	2	26.80	2	26.90	26.60	0	791	0.00%
2019/12/06	0	0.00	1	26.00	25.90	-1	745	-0.13%
2019/11/22	1	26.15	0	0.00	26.15	1	1,118	0.09%
2019/11/19	0	0.00	2	26.80	26.70	-2	1,146	-0.17%
2019/11/12	2	26.70	0	0.00	26.90	2	1,271	0.16%
2019/11/11	0	0.00	12	26.46	26.55	-12	1,288	-0.93%
2019/11/05	12	27.41	0	0.00	27.40	12	1,321	0.91%
2019/10/29	2	26.55	0	0.00	26.50	2	1,288	0.16%
2019/10/16	1	27.60	4	27.60	27.05	-3	1,537	-0.20%
2019/10/15	0	0.00	2	27.20	27.45	-2	1,503	-0.13%
2019/10/08	2	27.13	5	27.10	26.75	-3	1,488	-0.20%
2019/10/03	5	28.10	10	27.70	28.10	-5	1,463	-0.34%
2019/10/02	3	27.77	0	0.00	28.00	3	1,452	0.21%
2019/09/27	0	0.00	1	27.10	27.20	-1	1,445	-0.07%
2019/09/24	1	28.25	1	28.00	28.00	0	1,447	0.00%
2019/09/20	10	27.85	0	0.00	28.00	10	1,435	0.70%
2019/09/19	2	28.30	0	0.00	28.25	2	1,419	0.14%
2019/09/17	1	27.10	0	0.00	27.00	1	1,299	0.08%
2019/09/06	0	0.00	1	28.00	27.45	-1	1,283	-0.08%
2019/09/04	0	0.00	3	28.10	28.45	-3	1,178	-0.25%
2019/09/02	1	27.65	2	27.63	27.70	-1	1,129	-0.09%
2019/08/29	5	28.34	0	0.00	27.75	5	1,113	0.45%
2019/08/28	0	0.00	2	27.90	28.20	-2	972	-0.21%
2019/08/26	0	0.00	30	26.95	26.95	-30	925	-3.24%
2019/08/22	20	27.58	0	0.00	27.70	20	904	2.21%
2019/08/20	10	28.15	0	0.00	27.40	10	885	1.13%
2019/08/16	0	0.00	0.3	26.25	26.30	-0.3	774	-0.04%
2019/08/13	0	0.00	1	26.30	26.50	-1	765	-0.13%
2019/08/07	1	25.55	0	0.00	25.60	1	756	0.13%
2019/07/26	2	28.25	37	28.35	27.40	-35	736	-4.75%
2019/07/25	35	27.98	0	0.00	28.00	35	620	5.64%
2019/07/22	0	0.00	1	25.40	25.55	-1	581	-0.17%
2019/07/12	1	25.90	0	0.00	25.90	1	880	0.11%
2019/07/10	1	25.45	1	25.50	25.60	0	949	0.00%
2019/07/05	0	0.00	1	25.90	26.00	-1	996	-0.10%
2019/07/01	1	26.65	0	0.00	26.50	1	973	0.10%
2019/06/11	1	25.90	1	25.70	25.65	0	931	0.00%
2019/05/13	0	0.00	1	24.30	24.15	-1	1,021	-0.10%
2019/05/09	1	24.80	0	0.00	24.85	1	1,023	0.10%
2019/04/26	0	0.00	8	27.13	27.00	-8	977	-0.82%
2019/04/25	0	0.00	2	27.20	27.35	-2	955	-0.21%
2019/04/24	23	28.22	42	28.01	27.45	-19	931	-2.04%
2019/04/23	16	27.03	3	27.30	27.80	13	812	1.60%
2019/04/22	19	26.40	5	26.60	26.80	14	725	1.93%
2019/04/18	0	0.00	1	25.65	25.10	-1	655	-0.15%
2019/04/17	3	25.20	0	0.00	25.70	3	655	0.46%
2019/04/15	1	24.75	0	0.00	24.70	1	606	0.16%
2019/04/08	0	0.00	0.1	24.35	24.45	-0.1	572	-0.01%
2019/04/01	0.1	24.10	0	0.00	24.10	0.1	563	0.01%
2019/03/18	2	24.40	0	0.00	24.40	2	545	0.37%
2019/02/26	5	25.74	5	25.78	25.50	0	731	0.00%
2019/01/21	0	0.00	0.8	24.15	24.30	-0.8	612	-0.13%
2019/01/17	1	23.35	0	0.00	23.30	1	621	0.16%
2018/12/06	2	24.75	0	0.00	24.00	2	974	0.21%
2018/12/04	0.2	25.95	0	0.00	25.95	0.2	1,008	0.02%
2018/11/30	0	0.00	1	24.45	24.40	-1	980	-0.10%
2018/10/31	0	23.00	0	0.00	23.05	0	1,184	0.00%
2018/10/26	0.2	21.30	0	0.00	21.25	0.2	1,163	0.02%
2018/10/11	0	0.00	14	23.70	23.70	-14	1,145	-1.22%
2018/10/05	0	0.00	8	27.38	27.00	-8	1,158	-0.69%
2018/10/03	0.2	30.20	0	0.00	30.15	0.2	1,154	0.02%
2018/10/02	30	30.50	0	0.00	30.55	30	1,177	2.55%
2018/09/25	0	30.15	0	0.00	30.15	0	1,295	0.00%
2018/09/07	90	27.18	10	27.10	27.30	80	1,307	6.12%
2018/09/06	61	28.77	0	0.00	28.15	61	1,388	4.39%
2018/09/05	10	28.93	3	29.55	29.70	7	1,405	0.50%
2018/08/31	0	0.00	21	29.01	29.20	-21	1,386	-1.51%
2018/08/17	7	26.90	0	0.00	27.05	7	1,275	0.55%
2018/08/10	10	27.70	0	0.00	27.70	10	1,261	0.79%
2018/08/08	0	0.00	2	27.80	28.10	-2	1,163	-0.17%
2018/07/06	0	0.00	20	26.68	26.65	-20	1,201	-1.67%
2018/07/05	21	26.96	10	27.20	26.65	11	1,184	0.93%
2018/07/03	0	0.00	10	28.55	27.85	-10	1,173	-0.85%
2018/07/02	0	0.00	10	29.00	28.70	-10	1,167	-0.86%
2018/06/29	0	0.00	10	29.30	28.75	-10	1,161	-0.86%
2018/06/28	10	29.20	0	0.00	29.10	10	1,139	0.88%
2018/06/15	0	0.00	4	28.80	28.80	-4	1,084	-0.37%
2018/06/13	1	28.70	3	29.17	29.20	-2	943	-0.21%
2018/06/12	4	29.16	3	29.00	29.00	1	879	0.11%
2018/06/11	10	27.85	0	0.00	27.85	10	894	1.12%
2018/06/07	15	28.37	0	0.00	27.95	15	916	1.64%
2018/06/05	10	27.77	0	0.00	27.85	10	887	1.13%
2018/05/31	0	0.00	3	27.05	26.80	-3	841	-0.36%
2018/05/25	0	0.00	1	26.85	26.80	-1	829	-0.12%
2018/05/24	0	0.00	10	26.25	26.50	-10	813	-1.23%
2018/05/23	1	26.20	0	0.00	26.30	1	816	0.12%
2018/05/22	1	26.60	0	0.00	26.35	1	817	0.12%
2018/05/18	0	0.00	15	26.18	26.00	-15	826	-1.82%
2018/05/04	4	26.15	0	0.00	26.10	4	1,076	0.37%
2018/04/24	21	25.53	0	0.00	25.45	21	1,191	1.76%
2018/04/18	0	0.00	1	27.15	26.95	-1	1,224	-0.08%
2018/04/16	0	0.00	1.1	27.80	27.70	-1.1	1,225	-0.09%
2018/04/11	0.1	27.55	0	0.00	27.70	0.1	1,271	0.00%
2018/03/30	0	0.00	1	28.30	28.10	-1	1,488	-0.07%
2018/03/29	50	28.10	0	0.00	28.20	50	1,500	3.33%
2018/03/28	2	28.10	0	0.00	28.05	2	1,507	0.13%
2018/03/27	2	28.40	0	0.00	28.25	2	1,518	0.13%
2018/03/22	0	0.00	2	28.95	28.85	-2	1,516	-0.13%
2018/03/16	1	28.90	1	28.60	28.55	0	1,597	0.00%
2018/03/14	0	0.00	2	28.20	28.00	-2	1,604	-0.12%
2018/03/05	1	27.30	0	0.00	27.00	1	1,740	0.06%
2018/02/07	2	27.65	2	27.60	27.50	0	2,491	0.00%
2018/02/06	2	27.68	1	27.85	26.60	1	2,536	0.04%
2018/02/02	3	29.93	0	0.00	29.85	3	2,543	0.12%
2018/01/30	2	31.15	2	31.00	30.40	0	2,715	0.00%
2018/01/26	0	0.00	2	29.95	29.90	-2	2,890	-0.07%
2018/01/25	1	30.65	0	0.00	30.05	1	2,919	0.03%
2018/01/23	3	30.93	0	0.00	30.20	3	3,051	0.10%
2018/01/17	1	30.45	0	0.00	30.10	1	3,511	0.03%
2018/01/04	2	31.40	0	0.00	31.30	2	5,379	0.04%