一詮 (2486)-台新-三民券商分點個股進出

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
73.5
漲跌
▲0.8
漲幅
+1.10%
成交量
34,569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－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/04/30	34	73.02	61	73.82	73.50	-27	28,300	-0.10%
2024/04/29	72	75.37	61	75.65	72.70	11	28,028	0.04%
2024/04/26	72	73.96	55	74.55	72.60	17	27,486	0.06%
2024/04/25	14	70.70	32	72.02	72.30	-18	26,960	-0.07%
2024/04/24	8	69.05	8	69.78	69.40	0	27,043	0.00%
2024/04/23	4	66.45	4	66.35	66.00	0	27,604	0.00%
2024/04/22	11	67.65	9	66.48	65.10	2	28,620	0.01%
2024/04/19	7	67.39	13	67.60	67.80	-6	29,419	-0.02%
2024/04/18	4	69.40	6	70.80	69.40	-2	30,545	-0.01%
2024/04/17	11	70.76	7	70.73	70.10	4	30,763	0.01%
2024/04/16	2	69.70	2.3	69.62	69.90	-0.3	30,502	0.00%
2024/04/15	15	72.05	7.7	72.25	71.80	7.3	30,271	0.02%
2024/04/12	11	72.45	28	73.15	73.60	-17	30,325	-0.06%
2024/04/11	13	71.04	23	71.61	71.40	-10	30,219	-0.03%
2024/04/10	34	71.40	15.5	71.73	70.60	18.5	30,546	0.06%
2024/04/09	43	74.62	40.6	74.52	74.00	2.4	30,654	0.01%
2024/04/08	52.6	71.22	70.4	73.00	75.00	-17.8	30,807	-0.06%
2024/04/03	144.4	73.28	79	72.85	70.90	65.4	30,316	0.22%	大買/
2024/04/02	19	70.44	35	71.73	72.60	-16	28,227	-0.06%
2024/04/01	12	65.40	29	65.56	66.00	-17	27,024	-0.06%
2024/03/29	12	60.45	13	60.62	60.00	-1	26,376	0.00%
2024/03/28	9	59.07	11	59.53	58.60	-2	26,121	-0.01%
2024/03/27	20	60.21	16	60.03	59.00	4	25,960	0.02%
2024/03/26	38	61.93	35	61.06	60.10	3	25,720	0.01%
2024/03/25	18	63.69	33	63.97	64.20	-15	25,064	-0.06%
2024/03/22	29	60.00	33	59.63	59.30	-4	24,351	-0.02%
2024/03/21	33	58.85	34	58.48	59.40	-1	23,600	0.00%
2024/03/20	0	0.00	5	55.36	55.60	-5	22,593	-0.02%
2024/03/19	22	55.47	20	55.47	54.70	2	22,288	0.01%
2024/03/18	31	56.58	39	58.32	54.50	-8	21,639	-0.04%
2024/03/15	43	54.46	25	55.20	54.40	18	20,156	0.09%
2024/03/14	20	54.58	28	54.75	54.80	-8	19,623	-0.04%
2024/03/13	12	54.04	16	54.43	53.90	-4	19,181	-0.02%
2024/03/12	25	53.91	29	52.60	53.30	-4	18,669	-0.02%
2024/03/11	26	52.08	20	51.42	51.40	6	18,225	0.03%
2024/03/08	13	50.40	12	49.51	49.50	1	18,052	0.01%
2024/03/07	21	51.67	22	51.89	50.10	-1	17,829	-0.01%
2024/03/06	28	53.27	71	53.33	54.10	-43	17,048	-0.25%
2024/03/05	9	49.48	0	0.00	49.70	9	16,280	0.06%
2024/03/04	4	51.15	14	51.11	50.90	-10	16,170	-0.06%
2024/03/01	18	51.51	28	51.20	51.10	-10	16,019	-0.06%
2024/02/29	0	0.00	26	48.96	49.30	-26	15,756	-0.17%
2024/02/27	10	49.50	4	49.38	48.85	6	15,780	0.04%
2024/02/26	8	50.28	10	50.13	50.50	-2	15,679	-0.01%
2024/02/23	5	49.32	8	49.61	48.30	-3	15,553	-0.02%
2024/02/22	8	49.76	10	49.55	49.70	-2	15,487	-0.01%
2024/02/21	0	0.00	1	50.30	50.30	-1	15,443	-0.01%
2024/02/20	4	49.93	34	49.82	49.70	-30	15,406	-0.19%
2024/02/19	21	50.42	27	50.39	50.50	-6	15,409	-0.04%
2024/02/16	80.8	51.52	22	51.60	51.20	58.8	15,423	0.38%
2024/02/15	7	49.61	5	49.63	49.95	2	15,119	0.01%
2024/02/05	11	49.05	18	47.89	48.75	-7	15,124	-0.05%
2024/02/02	20	48.80	22	48.78	48.35	-2	15,193	-0.01%
2024/02/01	19	50.18	16	50.48	49.30	3	15,288	0.02%
2024/01/31	5	49.05	9	49.54	49.70	-4	15,344	-0.03%
2024/01/30	16	49.37	2	49.68	49.25	14	15,430	0.09%
2024/01/29	2	48.30	2	48.63	49.00	0	15,637	0.00%
2024/01/26	18	48.51	4	48.71	48.25	14	15,818	0.09%
2024/01/25	21	49.42	6	49.37	49.00	15	15,719	0.10%
2024/01/24	9	50.76	19	50.78	50.20	-10	15,604	-0.06%
2024/01/23	7	49.24	0	0.00	49.00	7	15,405	0.05%
2024/01/22	6	50.02	2	50.10	49.90	4	15,225	0.03%
2024/01/19	30.2	50.36	9	50.27	49.90	21.2	15,122	0.14%
2024/01/18	15	50.99	24	50.63	51.60	-9	14,838	-0.06%
2024/01/17	41.1	51.60	43	51.46	51.00	-1.9	14,582	-0.01%
2024/01/16	60	52.07	6	52.90	50.40	54	13,819	0.39%
2024/01/15	41	54.24	40	54.89	55.90	1	12,722	0.01%
2024/01/12	39	52.22	65	52.06	50.90	-26	11,799	-0.22%
2024/01/11	16	47.82	35.1	48.27	49.55	-19.1	10,519	-0.18%
2024/01/09	10.1	45.50	10	45.80	45.10	0.1	10,376	0.00%
2024/01/08	6	47.32	4	47.51	46.00	2	10,483	0.02%
2024/01/05	14	48.39	9.3	47.89	47.30	4.7	10,358	0.05%
2024/01/04	14	50.54	9	50.65	49.35	5	10,540	0.05%
2024/01/03	23	50.66	31	51.16	52.00	-8	10,140	-0.08%
2024/01/02	32.3	49.39	66	49.65	51.00	-33.7	10,103	-0.33%
2023/12/29	29	46.15	28.4	46.21	46.80	0.6	9,701	0.01%
2023/12/25	0	0.00	1	43.95	44.00	-1	9,732	-0.01%
2023/12/21	9	43.69	7	43.39	44.05	2	9,887	0.02%
2023/12/20	11	42.86	11	42.74	42.80	0	9,886	0.00%
2023/12/14	4	44.49	4.4	44.73	44.30	-0.4	10,274	0.00%
2023/12/13	4.4	43.07	14	43.11	43.90	-9.6	10,386	-0.09%
2023/12/12	0	0.00	1	44.20	44.25	-1	11,391	-0.01%
2023/12/11	0	0.00	1	45.05	45.00	-1	12,822	-0.01%
2023/12/08	7	45.87	4	45.78	45.70	3	13,016	0.02%
2023/12/07	3	45.63	1	45.55	45.30	2	13,000	0.02%
2023/12/06	1	45.10	0	0.00	45.00	1	13,099	0.01%
2023/12/05	1	44.85	0	0.00	44.90	1	13,523	0.01%
2023/12/04	10	45.58	10.2	46.48	45.30	-0.2	14,128	0.00%
2023/12/01	1	45.70	0	0.00	45.75	1	14,170	0.01%
2023/11/30	1	46.35	1	46.30	46.30	0	14,405	0.00%
2023/11/28	1	45.70	1	46.05	45.75	0	14,428	0.00%
2023/11/27	0.2	45.86	1.2	46.63	45.75	-1	14,494	-0.01%
2023/11/24	2	46.38	2	45.98	45.95	0	14,466	0.00%
2023/11/22	0.2	45.60	0	0.00	45.50	0.2	14,543	0.00%
2023/11/21	0	0.00	1	45.95	45.90	-1	14,673	-0.01%
2023/11/20	2	46.50	0	0.00	46.25	2	14,830	0.01%
2023/11/17	1	45.80	1	46.35	46.30	0	15,162	0.00%
2023/11/16	3	46.02	8	46.10	46.30	-5	15,143	-0.03%
2023/11/15	17	46.52	10	47.45	46.05	7	15,082	0.05%
2023/11/14	2	46.70	1	46.20	46.45	1	14,998	0.01%
2023/11/13	14	46.10	4	46.43	45.75	10	14,990	0.07%
2023/11/10	9.2	46.52	0	0.00	46.50	9.2	14,982	0.06%
2023/11/09	22	48.09	6	48.54	47.30	16	14,896	0.11%
2023/11/08	18	48.87	34	49.02	49.05	-16	14,720	-0.11%
2023/11/07	33	47.35	44	47.04	46.80	-11	14,390	-0.08%
2023/11/06	33	49.56	14	49.54	48.35	19	14,241	0.13%
2023/11/03	11	49.12	9	49.31	49.55	2	13,912	0.01%
2023/11/02	13	48.91	7	48.76	49.05	6	13,683	0.04%
2023/11/01	1	46.70	1	47.90	47.10	0	13,598	0.00%
2023/10/31	6	48.01	4	48.94	46.35	2	13,518	0.01%
2023/10/30	2	48.48	7	48.14	48.35	-5	13,438	-0.04%
2023/10/27	15	46.84	1	46.65	46.25	14	13,382	0.10%
2023/10/26	6	48.56	2	49.23	48.00	4	13,420	0.03%
2023/10/25	6	49.88	8	49.17	49.40	-2	13,325	-0.02%
2023/10/24	4	46.73	2	47.05	47.60	2	13,130	0.02%
2023/10/23	1	46.45	3	46.65	46.45	-2	13,146	-0.02%
2023/10/20	1	45.10	1	45.05	45.00	0	13,135	0.00%
2023/10/19	9	46.58	0	0.00	46.15	9	13,074	0.07%
2023/10/18	6	47.61	0	0.00	47.45	6	13,062	0.05%
2023/10/16	3	51.40	0	0.00	50.90	3	12,756	0.02%
2023/10/13	4	51.18	19	51.41	51.40	-15	12,606	-0.12%
2023/10/12	45	52.10	35	52.57	52.50	10	12,552	0.08%
2023/10/11	8	50.75	5	50.92	50.50	3	12,174	0.02%
2023/10/06	54	52.08	77	51.91	50.50	-23	12,164	-0.19%
2023/10/05	127	52.32	105	52.09	51.40	22	12,084	0.18%	大買/大賣/
2023/10/04	6	48.63	10	49.20	49.40	-4	11,750	-0.03%
2023/10/03	7	48.89	7	48.89	48.40	0	11,819	0.00%
2023/10/02	13	47.80	21	48.27	48.35	-8	11,726	-0.07%
2023/09/28	2	46.35	2	46.15	46.15	0	11,593	0.00%
2023/09/27	1	45.15	1	45.65	46.00	0	11,725	0.00%
2023/09/26	1	46.80	2	46.53	45.70	-1	11,947	-0.01%
2023/09/25	10	46.20	11.5	45.24	45.45	-1.5	11,981	-0.01%
2023/09/22	1	44.95	1	44.80	44.80	0	11,945	0.00%
2023/09/20	9.2	45.88	2	46.08	45.50	7.2	11,793	0.06%
2023/09/19	14.3	47.36	16	46.80	47.10	-1.7	11,697	-0.01%
2023/09/18	3	48.60	4.5	48.04	48.15	-1.5	11,557	-0.01%
2023/09/15	69	49.99	36	51.26	47.90	33	11,441	0.29%
2023/09/14	67	50.82	72	51.57	53.20	-5	10,444	-0.05%
2023/09/13	2	47.50	7	48.42	48.45	-5	9,008	-0.06%
2023/09/12	1	44.50	0	0.00	44.05	1	8,883	0.01%
2023/09/11	6	44.96	7	45.12	44.35	-1	8,963	-0.01%
2023/09/08	13	48.29	1	46.50	47.00	12	8,913	0.13%
2023/09/07	33	48.86	133	47.81	48.85	-100	8,574	-1.17%	大賣/
2023/09/06	4	46.08	11	45.86	46.05	-7	8,133	-0.09%
2023/09/05	6	44.40	10	45.80	46.10	-4	8,182	-0.05%
2023/09/04	5	42.68	2	42.50	42.65	3	8,070	0.04%
2023/09/01	4	41.55	1	41.35	41.25	3	8,319	0.04%
2023/08/31	0	0.00	160	40.79	41.30	-160	8,506	-1.88%	大賣/鉅額交易
2023/08/30	1	42.80	0	0.00	41.95	1	8,949	0.01%
2023/08/29	0	0.00	20	41.70	42.50	-20	9,090	-0.22%
2023/08/28	0	0.00	4	44.25	43.15	-4	9,282	-0.04%
2023/08/25	4	45.46	1	46.05	44.20	3	9,257	0.03%
2023/08/24	1	49.00	2	48.50	48.75	-1	9,098	-0.01%
2023/08/23	3	48.50	16	49.08	48.40	-13	8,930	-0.15%
2023/08/22	1	45.85	5	46.40	46.60	-4	8,575	-0.05%
2023/08/18	6	47.72	1	48.00	47.25	5	8,572	0.06%
2023/08/16	1	46.10	4	47.06	46.80	-3	8,496	-0.04%
2023/08/15	3	46.50	3	46.40	46.45	0	8,369	0.00%
2023/08/14	1	44.45	1	45.40	45.00	0	8,299	0.00%
2023/08/11	0	0.00	2	45.18	44.35	-2	8,253	-0.02%
2023/08/10	1	43.35	0	0.00	43.25	1	8,202	0.01%
2023/08/09	1	44.55	1	44.45	44.45	0	8,182	0.00%
2023/08/08	2	44.90	0	0.00	44.80	2	8,170	0.02%
2023/08/07	1	46.30	1	45.70	45.90	0	8,135	0.00%
2023/07/31	2	47.40	1	46.30	46.30	1	7,996	0.01%
2023/07/28	4	43.90	0	0.00	44.90	4	7,866	0.05%
2023/07/27	0	0.00	2	44.55	44.55	-2	7,851	-0.03%
2023/07/26	1	44.50	8	44.34	44.35	-7	7,847	-0.09%
2023/07/25	2	46.30	15.6	46.34	45.00	-13.6	7,784	-0.18%
2023/07/24	4	46.89	10	47.58	46.70	-6	7,761	-0.08%
2023/07/21	24	48.05	0	0.00	48.40	24	7,749	0.31%
2023/07/20	7	47.60	0	0.00	47.30	7	7,677	0.09%
2023/07/19	4	47.70	2	46.98	46.75	2	7,650	0.03%
2023/07/18	4	47.61	5	46.94	46.75	-1	7,647	-0.01%
2023/07/17	27	49.51	10	48.30	48.00	17	7,571	0.22%
2023/07/14	3	49.65	0	0.00	48.95	3	7,477	0.04%
2023/07/13	10	50.18	5	50.02	49.55	5	7,511	0.07%
2023/07/12	17	50.65	10	49.89	50.60	7	7,493	0.09%
2023/07/11	4	49.68	6	50.05	49.95	-2	6,926	-0.03%
2023/07/10	107	46.77	17	47.23	46.80	90	6,432	1.40%	大買/
2023/07/07	1	45.30	0	0.00	45.70	1	6,192	0.02%
2023/07/06	4	46.53	9	46.27	46.40	-5	6,143	-0.08%
2023/07/05	10	45.98	6	45.63	45.25	4	6,025	0.07%
2023/07/04	5	46.00	3	47.30	45.00	2	5,901	0.03%
2023/07/03	4	46.33	4	46.73	48.00	0	5,685	0.00%
2023/06/26	63	44.76	1	44.65	44.20	62	5,536	1.12%
2023/06/21	2	45.10	3	45.17	44.60	-1	5,589	-0.02%
2023/06/20	0	0.00	1	46.00	44.80	-1	5,565	-0.02%
2023/06/16	8	44.50	0	0.00	44.65	8	5,603	0.14%
2023/06/15	1	44.90	3	44.82	44.75	-2	5,546	-0.04%
2023/06/14	1	44.10	0	0.00	43.70	1	5,482	0.02%
2023/06/13	0	0.00	2	43.25	43.50	-2	5,506	-0.04%
2023/06/12	2	44.05	1	44.20	43.05	1	5,642	0.02%
2023/06/09	4	43.31	20	43.35	43.50	-16	5,563	-0.29%
2023/06/08	1	42.55	8	42.37	42.05	-7	5,471	-0.13%
2023/06/07	9	41.62	8	41.64	42.15	1	5,451	0.02%
2023/06/06	7	40.05	11	39.83	40.45	-4	5,737	-0.07%
2023/06/05	9	39.89	10	39.92	39.55	-1	5,784	-0.02%
2023/06/02	6	35.95	12	37.00	37.00	-6	5,625	-0.11%
2023/06/01	1	33.35	13	32.75	33.65	-12	5,633	-0.21%
2023/05/31	0	0.00	5	30.90	30.60	-5	5,317	-0.09%
2023/05/29	2	30.15	3	30.20	30.15	-1	5,232	-0.02%
2023/05/26	0	0.00	1	29.15	29.75	-1	5,183	-0.02%
2023/05/24	1	29.50	1	29.60	29.60	0	5,145	0.00%
2023/05/19	0.2	28.10	0	0.00	28.00	0.2	5,124	0.00%
2023/05/18	1	28.15	3	28.30	28.25	-2	5,147	-0.04%
2023/05/17	0.1	28.05	0	0.00	28.05	0.1	5,266	0.00%
2023/05/15	0.1	27.55	0	0.00	27.45	0.1	5,381	0.00%
2023/05/12	2	27.40	2	27.70	27.80	0	5,398	0.00%
2023/05/11	0.1	27.49	0	0.00	27.30	0.1	5,401	0.00%
2023/05/10	1	27.80	0	0.00	28.05	1	5,400	0.02%
2023/05/05	0	0.00	2	28.10	27.95	-2	5,428	-0.04%
2023/05/03	0	0.00	1	28.90	28.80	-1	5,462	-0.02%
2023/05/02	1	29.75	2	29.88	29.70	-1	5,472	-0.02%
2023/04/28	1	29.55	1	29.50	29.45	0	5,453	0.00%
2023/04/27	1	29.15	0	0.00	29.10	1	5,410	0.02%
2023/04/26	0.1	28.00	2	27.90	28.05	-2	5,355	-0.04%
2023/04/21	0.1	28.30	1	28.30	28.65	-0.9	5,301	-0.02%
2023/04/20	1.1	29.21	0	0.00	28.90	1.1	5,268	0.02%
2023/04/19	5.2	30.32	4	29.86	29.95	1.2	5,285	0.02%
2023/04/18	4	30.70	2	30.15	30.45	2	5,220	0.04%
2023/04/17	14.2	29.95	23	30.11	31.25	-8.8	5,069	-0.17%
2023/04/14	2	29.15	3	29.32	29.15	-1	4,862	-0.02%
2023/04/13	3	29.25	4	28.53	28.10	-1	4,808	-0.02%
2023/04/12	2	29.25	1	29.40	29.35	1	4,745	0.02%
2023/04/11	0	0.00	11	28.86	29.10	-11	4,695	-0.23%
2023/04/07	2	29.30	2	29.05	28.60	0	4,686	0.00%
2023/04/06	3	29.02	1	28.85	29.05	2	4,650	0.04%
2023/03/30	0	28.45	1	28.35	28.30	-1	4,605	-0.02%
2023/03/28	2	27.80	1	27.70	27.65	1	4,640	0.02%
2023/03/27	2	28.43	11	28.03	27.70	-9	4,648	-0.19%
2023/03/24	4	29.14	3	29.15	28.90	1	4,615	0.02%
2023/03/23	1	28.70	1	29.20	29.05	0	4,729	0.00%
2023/03/22	7	28.71	5	28.38	28.75	2	4,862	0.04%
2023/03/21	0	0.00	2	28.68	28.05	-2	4,762	-0.04%
2023/03/20	4	28.05	1	28.20	28.20	3	4,747	0.06%
2023/03/17	1	28.20	1	27.80	27.90	0	4,774	0.00%
2023/03/16	4	27.74	3	28.45	28.05	1	4,795	0.02%
2023/03/15	8	28.72	23	29.00	27.90	-15	4,880	-0.31%
2023/03/14	38	27.94	2	27.80	28.10	36	4,904	0.73%
2023/03/13	2	26.48	5	26.76	26.90	-3	5,145	-0.06%
2023/03/10	4	27.33	6	26.97	27.30	-2	5,340	-0.04%
2023/03/09	24	29.21	34	29.17	28.10	-10	5,263	-0.19%
2023/03/08	33	26.86	19	27.82	28.40	14	4,756	0.29%
2023/03/07	16	26.35	17	26.62	25.85	-1	4,656	-0.02%
2023/03/06	1	24.50	31	24.89	25.75	-30	4,875	-0.62%
2023/03/03	0	0.00	6	23.65	23.45	-6	4,815	-0.12%
2023/03/02	0	0.00	1	23.60	23.70	-1	4,890	-0.02%
2023/03/01	2	23.20	0	0.00	23.25	2	4,915	0.04%
2023/02/24	0	0.00	1	23.45	23.45	-1	4,928	-0.02%
2023/02/23	2	23.80	2	23.95	23.95	0	4,968	0.00%
2023/02/20	0	0.00	4	24.13	24.30	-4	4,979	-0.08%
2023/02/17	2	23.60	0	0.00	23.75	2	4,948	0.04%
2023/02/16	2	23.55	0	0.00	23.50	2	4,936	0.04%
2023/02/15	1	24.10	1	23.90	23.55	0	4,930	0.00%
2023/02/14	14	24.05	3	23.65	24.10	11	4,843	0.23%
2023/02/13	1	22.50	0	0.00	22.40	1	4,740	0.02%
2023/02/07	1	23.35	0	0.00	23.55	1	4,701	0.02%
2023/02/06	1	23.45	0	0.00	23.25	1	4,693	0.02%
2023/02/03	1	23.45	2	23.83	23.70	-1	4,662	-0.02%
2023/02/02	0	0.00	6	23.73	23.75	-6	4,629	-0.13%
2023/02/01	0	0.00	1	23.15	23.20	-1	4,576	-0.02%
2023/01/31	1	23.05	1	22.75	23.05	0	4,529	0.00%
2023/01/30	1	22.05	1	21.70	22.05	0	4,495	0.00%
2023/01/12	1	22.40	0	0.00	21.85	1	4,489	0.02%
2023/01/11	2	23.23	0	0.00	22.70	2	4,462	0.04%
2023/01/10	1	23.10	1	23.20	23.15	0	4,452	0.00%
2023/01/09	4	23.15	5	23.18	23.15	-1	4,439	-0.02%
2023/01/06	0	0.00	1	22.50	22.55	-1	4,388	-0.02%
2023/01/05	3	22.65	11	22.61	22.25	-8	4,403	-0.18%
2023/01/04	6	22.33	7	22.30	22.30	-1	4,389	-0.02%
2023/01/03	3	22.05	4	21.93	22.10	-1	4,385	-0.02%
2022/12/30	1	22.05	0	0.00	21.70	1	4,373	0.02%
2022/12/28	2	22.55	2	21.98	21.80	0	4,370	0.00%
2022/12/27	0	0.00	2	22.50	22.35	-2	4,356	-0.05%
2022/12/26	4	22.03	3	21.95	21.95	1	4,335	0.02%
2022/12/23	0	0.00	1	21.55	21.55	-1	4,329	-0.02%
2022/12/22	2	21.68	1	21.60	21.60	1	4,332	0.02%
2022/12/21	16	21.85	10	21.45	21.50	6	4,337	0.14%
2022/12/20	2	22.53	3	21.45	21.45	-1	4,334	-0.02%
2022/12/19	16	22.90	17	22.51	22.45	-1	4,302	-0.02%
2022/12/16	6	23.24	1	23.20	23.00	5	4,272	0.12%
2022/12/15	73	24.29	52	24.80	24.05	21	4,229	0.50%
2022/12/14	16	23.90	7	23.46	24.40	9	4,023	0.22%
2022/12/13	4	22.28	0	0.00	22.20	4	3,794	0.11%
2022/12/12	15	22.40	16	22.58	22.25	-1	3,771	-0.03%
2022/12/09	6	23.86	23	23.97	23.25	-17	3,713	-0.46%
2022/12/08	11	23.80	4	23.66	23.70	7	3,641	0.19%
2022/12/07	1	25.45	41	23.87	23.45	-40	3,550	-1.13%
2022/12/06	15	25.98	30	25.59	25.55	-15	3,347	-0.45%
2022/12/05	15	25.26	20	25.32	25.80	-5	3,106	-0.16%
2022/12/02	98	23.34	10	23.23	24.10	88	2,790	3.15%
2022/12/01	36	22.43	5	22.35	22.35	31	2,547	1.22%
2022/11/30	4	22.29	3	22.32	22.35	1	2,519	0.04%
2022/11/29	25	22.35	4	22.51	22.65	21	2,491	0.84%
2022/11/28	53	22.56	13	22.54	22.85	40	2,309	1.73%
2022/11/25	7	20.14	67	20.86	21.05	-60	1,729	-3.47%
2022/11/24	2	19.20	3	19.03	19.15	-1	1,585	-0.06%
2022/11/23	2	18.90	0	0.00	18.30	2	1,498	0.13%
2022/11/21	50	19.50	0	0.00	18.80	50	1,461	3.42%
2022/11/16	1	19.00	0	0.00	19.00	1	1,360	0.07%
2022/11/15	0	0.00	4	18.86	19.00	-4	1,353	-0.30%
2022/11/10	0	0.00	20	19.00	18.35	-20	1,327	-1.51%
2022/11/09	3	18.40	0	0.00	18.60	3	1,307	0.23%
2022/10/28	0	0.00	0	16.70	16.35	0	1,455	0.00%
2022/10/07	2	19.43	0	0.00	19.30	2	1,438	0.14%
2022/10/05	1	19.35	0	0.00	19.10	1	1,450	0.07%
2022/09/23	1	20.70	0	0.00	20.35	1	1,501	0.07%
2022/09/22	0	0.00	1	20.50	20.30	-1	1,511	-0.07%
2022/09/16	1	21.85	2	22.10	21.70	-1	1,496	-0.07%
2022/09/15	1	22.45	0	0.00	22.20	1	1,510	0.07%
2022/09/14	2	22.33	5	22.15	22.45	-3	1,524	-0.20%
2022/09/13	0	0.00	1	22.25	22.35	-1	1,543	-0.06%
2022/09/12	5	22.50	0	0.00	22.50	5	1,566	0.32%
2022/09/08	2	21.78	1	21.75	21.70	1	1,564	0.06%
2022/09/07	0	0.00	8	21.63	21.00	-8	1,518	-0.53%
2022/09/06	3	22.53	5	23.00	22.00	-2	1,492	-0.13%
2022/08/26	0	0.00	5	26.10	25.60	-5	1,351	-0.37%
2022/08/19	1	26.90	0	0.00	26.55	1	1,359	0.07%
2022/08/16	2	27.05	0	0.00	26.80	2	1,479	0.14%
2022/08/15	5	26.94	0	0.00	27.10	5	1,460	0.34%
2022/08/12	4	25.64	2	26.13	25.95	2	1,390	0.14%
2022/08/11	1	25.25	0	0.00	25.25	1	1,317	0.08%
2022/08/04	0	0.00	3	24.90	24.90	-3	1,357	-0.22%
2022/07/25	0	0.00	1	27.85	27.80	-1	1,405	-0.07%
2022/07/19	1	27.95	0	0.00	27.75	1	1,500	0.07%
2022/07/13	5	25.50	0	0.00	25.55	5	1,550	0.32%
2022/07/07	0	0.00	1	26.25	26.00	-1	1,544	-0.06%
2022/07/05	1	27.20	1	27.20	26.75	0	1,585	0.00%
2022/07/04	3	26.15	1	26.75	26.35	2	1,581	0.13%
2022/07/01	1	25.40	0	0.00	25.30	1	1,579	0.06%
2022/06/30	0	0.00	3	28.20	28.00	-3	1,543	-0.19%
2022/06/21	1	31.90	2	31.50	31.55	-1	1,961	-0.05%
2022/06/15	1	34.75	0	0.00	34.60	1	1,936	0.05%
2022/06/01	1	39.15	1	38.50	38.60	0	2,200	0.00%
2022/05/24	1	38.70	2	38.15	37.70	-1	2,219	-0.05%
2022/05/19	0	0.00	1	36.70	36.95	-1	2,200	-0.05%
2022/05/17	1	36.60	0	0.00	36.85	1	2,225	0.04%
2022/05/11	10	35.50	0	0.00	34.65	10	2,250	0.44%
2022/05/10	0	0.00	1	35.15	35.75	-1	2,275	-0.04%
2022/05/09	0	0.00	1	34.95	34.85	-1	2,276	-0.04%
2022/05/04	3	37.15	0	0.00	36.95	3	2,287	0.13%
2022/04/29	0	0.00	1	37.40	37.55	-1	2,330	-0.04%
2022/04/28	1	37.35	11	37.11	37.05	-10	2,339	-0.43%
2022/04/27	2	37.30	2	37.33	37.15	0	2,331	0.00%
2022/04/26	1	39.00	0	0.00	39.50	1	2,317	0.04%
2022/04/22	2	42.15	1	43.00	41.65	1	2,406	0.04%
2022/04/21	0	0.00	1	42.40	43.30	-1	2,414	-0.04%
2022/04/20	0	0.00	1	42.25	42.10	-1	2,427	-0.04%
2022/04/19	1	42.05	0	0.00	42.05	1	2,454	0.04%
2022/04/13	1	42.60	1	42.95	42.90	0	2,603	0.00%
2022/04/11	1	42.30	0	0.00	42.15	1	2,691	0.04%
2022/04/08	0	44.85	0	0.00	44.75	0	2,665	0.00%
2022/04/07	1	45.95	0	0.00	44.20	1	2,673	0.04%
2022/03/31	1	47.90	1	47.00	47.00	0	2,665	0.00%
2022/03/30	1	48.50	0	0.00	48.00	1	2,660	0.04%
2022/03/29	2	48.85	0	0.00	48.70	2	2,684	0.07%
2022/03/28	1	48.35	5	50.20	49.65	-4	2,631	-0.15%
2022/03/25	2	49.23	2	49.58	49.00	0	2,538	0.00%
2022/03/24	1	46.40	0	0.00	46.30	1	2,407	0.04%
2022/03/23	0	0.00	1	45.75	46.00	-1	2,424	-0.04%
2022/03/22	1	44.60	0	0.00	45.00	1	2,454	0.04%
2022/03/18	0	0.00	2	42.30	42.30	-2	2,491	-0.08%
2022/03/17	0	0.00	1	40.35	42.00	-1	2,522	-0.04%
2022/03/16	1	39.70	1	40.15	39.10	0	2,546	0.00%
2022/03/15	2	39.20	0	0.00	39.10	2	2,590	0.08%
2022/03/14	11	42.33	0	0.00	41.25	11	2,643	0.42%
2022/03/11	0	0.00	10	40.80	40.80	-10	2,692	-0.37%
2022/03/04	1	46.40	0	0.00	46.15	1	2,884	0.03%
2022/02/23	0	0.00	5	47.36	47.65	-5	4,025	-0.12%
2022/02/18	1	47.35	1	47.70	47.80	0	5,078	0.00%
2022/02/14	0	0.00	20	46.50	46.50	-20	6,516	-0.31%
2022/02/08	0	0.00	1	46.10	47.00	-1	7,423	-0.01%
2022/02/07	0	0.00	1	44.20	44.80	-1	7,897	-0.01%
2022/01/25	1	43.90	0	0.00	43.35	1	10,497	0.01%
2022/01/24	0	0.00	3	42.80	43.65	-3	11,406	-0.03%
2022/01/19	1	46.45	0	0.00	45.90	1	12,400	0.01%
2022/01/18	6	47.48	3	48.17	46.85	3	13,387	0.02%
2022/01/14	0	0.00	3	45.15	44.65	-3	13,868	-0.02%
2022/01/13	1	45.65	1	46.00	45.65	0	14,067	0.00%
2022/01/12	0	0.00	2	46.20	46.65	-2	14,345	-0.01%
2022/01/11	1	45.95	0	0.00	46.00	1	14,429	0.01%
2022/01/10	2	47.08	2	47.45	47.35	0	14,508	0.00%
2022/01/07	2	47.25	0	0.00	47.55	2	14,632	0.01%
2022/01/05	5	49.47	10	49.84	48.70	-5	14,821	-0.03%
2022/01/04	11	50.39	0	0.00	50.30	11	14,886	0.07%
2021/12/30	1	51.90	2	51.40	51.50	-1	15,391	-0.01%
2021/12/29	0	0.00	1	51.60	52.20	-1	15,966	-0.01%
2021/12/28	2	50.95	3	51.40	50.90	-1	16,526	-0.01%
2021/12/23	0	0.00	4	53.35	52.40	-4	17,893	-0.02%
2021/12/21	3	51.53	0	0.00	51.50	3	19,193	0.02%
2021/12/17	2	51.20	11	51.07	50.90	-9	21,168	-0.04%
2021/12/16	1	52.00	0	0.00	52.70	1	21,903	0.00%
2021/12/15	0	0.00	6	50.60	50.70	-6	22,217	-0.03%
2021/12/14	0	0.00	27	50.23	50.10	-27	22,782	-0.12%
2021/12/10	1	50.80	0	0.00	51.30	1	22,949	0.00%
2021/12/09	16	52.79	0	0.00	52.00	16	23,079	0.07%
2021/12/08	11	53.25	8	53.43	53.40	3	23,133	0.01%
2021/12/07	10	53.40	3	53.07	52.50	7	23,252	0.03%
2021/12/06	1	52.90	0	0.00	53.10	1	23,364	0.00%
2021/12/03	5	54.26	0	0.00	53.50	5	23,465	0.02%
2021/12/02	2	54.30	2	53.80	53.60	0	23,706	0.00%
2021/12/01	7	54.86	2	54.65	55.10	5	23,928	0.02%
2021/11/30	4	54.53	4	54.98	55.30	0	24,175	0.00%
2021/11/29	4	51.98	5	52.90	53.60	-1	24,657	0.00%
2021/11/26	7	54.86	4	53.80	53.80	3	24,870	0.01%
2021/11/25	6	57.12	9	57.06	56.20	-3	24,760	-0.01%
2021/11/24	34	56.34	25	56.45	56.80	9	24,759	0.04%
2021/11/23	15	56.86	11	58.38	56.40	4	24,817	0.02%
2021/11/22	4	60.50	5	61.04	59.60	-1	24,868	0.00%
2021/11/19	11	60.67	18	61.13	60.20	-7	24,827	-0.03%
2021/11/18	8	60.08	16	60.45	59.30	-8	24,589	-0.03%
2021/11/17	14	59.36	28	59.26	58.60	-14	24,578	-0.06%
2021/11/16	33	59.38	19	60.11	58.80	14	24,588	0.06%
2021/11/15	41	61.35	20	61.24	61.80	21	24,414	0.09%
2021/11/12	20	59.43	25	60.65	60.80	-5	24,365	-0.02%
2021/11/11	15	58.15	9	58.53	58.00	6	24,273	0.02%
2021/11/10	18	57.91	11	58.20	58.40	7	24,343	0.03%
2021/11/09	10	57.39	10.1	57.43	57.50	-0.1	24,389	0.00%
2021/11/08	19	56.54	14	56.69	55.70	5	24,335	0.02%
2021/11/05	18	57.69	14	56.99	57.80	4	24,396	0.02%
2021/11/04	25	59.79	32	59.96	58.70	-7	24,348	-0.03%
2021/11/03	67	60.36	43	60.00	58.20	24	24,148	0.10%
2021/11/02	52	63.49	73.1	66.13	62.50	-21.1	23,675	-0.09%
2021/11/01	63	61.50	53	61.40	61.40	10	22,901	0.04%
2021/10/29	20	59.27	17	59.31	58.70	3	22,156	0.01%
2021/10/28	10	59.45	8	59.74	58.70	2	21,910	0.01%
2021/10/27	26	58.32	21	58.94	59.70	5	21,861	0.02%
2021/10/26	47	59.46	44	59.73	58.10	3	21,882	0.01%
2021/10/25	42	56.11	44	56.75	57.40	-2	21,025	-0.01%
2021/10/22	6	53.68	7	53.54	53.40	-1	20,911	0.00%
2021/10/21	20	53.92	8	54.10	53.60	12	21,020	0.06%
2021/10/20	26	53.54	23	53.51	54.50	3	20,992	0.01%
2021/10/19	9	51.52	16	51.98	51.90	-7	20,855	-0.03%
2021/10/18	9	50.94	11	50.59	51.10	-2	20,912	-0.01%
2021/10/15	11	51.03	16	51.45	50.30	-5	20,953	-0.02%
2021/10/14	12	50.10	49	50.75	50.10	-37	21,068	-0.18%
2021/10/13	18	50.08	8	50.51	49.45	10	21,130	0.05%
2021/10/12	17.1	51.49	25	51.36	51.10	-7.9	21,083	-0.04%
2021/10/08	22	53.89	21	54.31	52.80	1	21,045	0.00%
2021/10/07	21	53.75	33	54.02	53.50	-12	20,967	-0.06%
2021/10/06	49	53.84	34.1	54.02	52.60	15	20,756	0.07%
2021/10/05	17	50.14	20	50.78	53.60	-3	20,332	-0.01%
2021/10/04	28	51.98	51	53.97	50.30	-23	20,086	-0.11%
2021/10/01	30	56.04	14	56.46	55.70	16	20,659	0.08%
2021/09/30	53.1	56.52	37	56.43	58.20	16.1	21,402	0.07%
2021/09/29	38	56.79	14	58.26	55.20	24	21,860	0.11%
2021/09/28	33	61.36	52	62.09	61.30	-19	21,226	-0.09%
2021/09/27	74	63.28	34	63.22	62.50	40	21,293	0.19%
2021/09/24	75.5	62.87	71.1	63.29	62.30	4.4	21,791	0.02%
2021/09/23	24	58.20	54	58.75	59.90	-30	20,982	-0.14%
2021/09/22	14	54.59	13	55.02	54.60	1	20,452	0.00%
2021/09/17	12	54.59	9	55.24	55.40	3	20,469	0.01%
2021/09/16	1	51.00	0	0.00	51.60	1	20,761	0.00%
2021/09/14	2	53.20	1	53.20	52.60	1	20,981	0.00%
2021/09/13	0	0.00	2	51.80	51.80	-2	20,854	-0.01%
2021/09/10	4	51.65	6	52.58	53.40	-2	20,861	-0.01%
2021/09/09	2	51.80	4	51.68	52.00	-2	20,816	-0.01%
2021/09/08	5	49.70	6	49.32	48.30	-1	20,961	0.00%
2021/09/07	11	50.55	5	50.32	50.00	6	21,190	0.03%
2021/09/06	11	54.04	16	55.24	53.50	-5	20,995	-0.02%
2021/09/03	37	53.95	40	53.61	54.50	-3	20,735	-0.01%
2021/09/02	26	54.08	19	54.23	54.70	7	20,507	0.03%
2021/09/01	18	52.67	29	52.85	53.00	-11	20,116	-0.05%
2021/08/31	5	50.00	5	50.48	49.90	0	20,067	0.00%
2021/08/30	0.8	50.80	0	0.00	50.80	0.8	20,205	0.00%
2021/08/27	7	50.86	1	50.60	50.20	6	20,149	0.03%
2021/08/26	17	52.04	29	51.78	51.60	-12	20,011	-0.06%
2021/08/25	10	49.99	23	49.55	49.75	-13	19,622	-0.07%
2021/08/24	28	49.31	8	49.99	49.25	20	19,477	0.10%
2021/08/23	22	48.97	12	48.24	48.90	10	19,178	0.05%
2021/08/20	21	46.40	11	45.84	46.30	10	19,008	0.05%
2021/08/19	10	47.23	2	46.55	46.25	8	18,794	0.04%
2021/08/18	14	45.91	8	45.15	47.30	6	18,633	0.03%
2021/08/17	19	48.99	15	48.26	45.00	4	18,289	0.02%
2021/08/16	13	47.96	13	48.72	50.00	0	18,011	0.00%
2021/08/13	0	0.00	6	50.38	49.50	-6	17,770	-0.03%
2021/08/12	9	52.82	0	0.00	52.00	9	17,591	0.05%
2021/08/11	5	54.94	10	53.54	52.90	-5	17,448	-0.03%
2021/08/10	1	57.80	6	56.10	55.20	-5	17,179	-0.03%
2021/08/09	12	61.70	5.2	62.50	59.40	6.8	17,027	0.04%
2021/08/06	22	63.89	28	63.27	62.50	-6	16,781	-0.04%
2021/08/05	34	63.52	15	64.89	65.60	19	16,313	0.12%
2021/08/04	3	60.20	6	60.27	59.70	-3	15,609	-0.02%
2021/08/03	4	59.55	4	60.13	59.80	0	15,524	0.00%
2021/08/02	4	57.08	1	57.90	58.50	3	15,398	0.02%
2021/07/30	15	58.37	12	58.36	56.40	3	15,263	0.02%
2021/07/29	5	56.62	5	57.54	55.60	0	14,977	0.00%
2021/07/28	49	56.19	42	56.40	56.60	7	14,856	0.05%
2021/07/27	1	58.50	2	56.20	55.50	-1	14,571	-0.01%
2021/07/26	2	60.05	13	59.02	60.00	-11	14,429	-0.08%
2021/07/23	11	62.21	9	61.36	62.60	2	14,302	0.01%
2021/07/22	4	60.48	17	63.15	64.50	-13	14,282	-0.09%
2021/07/21	6	59.48	6	59.67	60.10	0	14,157	0.00%
2021/07/20	19	60.68	3	60.73	61.40	16	14,092	0.11%
2021/07/19	0	0.00	2	59.00	59.20	-2	13,972	-0.01%
2021/07/16	0	0.00	1	52.50	53.90	-1	13,968	-0.01%
2021/07/14	5	50.00	20	50.44	50.70	-15	14,122	-0.11%
2021/07/13	5	52.64	7	52.17	50.00	-2	14,137	-0.01%
2021/07/12	6	51.93	20	51.32	53.30	-14	14,242	-0.10%
2021/07/09	27	53.04	12	51.98	51.60	15	14,258	0.11%
2021/07/08	22	52.66	20	52.36	53.00	2	14,281	0.01%
2021/07/07	12	50.87	20	50.65	53.00	-8	13,412	-0.06%
2021/07/06	50	51.76	72	48.59	48.25	-22	12,694	-0.17%
2021/07/05	2	46.90	4	48.05	48.05	-2	12,046	-0.02%
2021/07/02	42	43.25	21	41.40	43.70	21	12,037	0.17%
2021/07/01	37	42.93	29	43.33	39.75	8	11,642	0.07%
2021/06/30	12	37.20	17	38.11	40.30	-5	10,936	-0.05%
2021/06/29	2	36.85	9	36.64	36.65	-7	10,814	-0.06%
2021/06/28	6	36.48	6	36.05	36.95	0	11,120	0.00%
2021/06/25	37	36.62	30	36.19	35.35	7	11,036	0.06%
2021/06/24	19	33.60	13	33.86	34.70	6	10,360	0.06%
2021/06/22	0	0.00	2	31.55	31.40	-2	11,350	-0.02%
2021/06/18	0	0.00	1	32.95	32.50	-1	11,948	-0.01%
2021/06/17	10	33.40	9	33.40	33.05	1	12,088	0.01%
2021/06/16	5	32.32	9	31.84	32.95	-4	12,030	-0.03%
2021/06/15	4	30.01	10	31.01	31.00	-6	11,905	-0.05%
2021/06/11	2	29.15	0	0.00	29.15	2	12,219	0.02%
2021/06/10	6	29.47	0	0.00	29.30	6	13,563	0.04%
2021/06/09	3	31.38	1	29.95	29.95	2	14,443	0.01%
2021/06/08	8	30.97	2	30.83	30.50	6	15,627	0.04%
2021/06/07	2	29.68	13	29.83	31.45	-11	16,500	-0.07%
2021/06/04	0	0.00	1	28.40	28.60	-1	16,790	-0.01%
2021/06/03	0	0.00	1	29.80	29.35	-1	16,808	-0.01%
2021/06/02	3	30.08	0	0.00	29.70	3	16,821	0.02%
2021/06/01	0	0.00	1	30.50	30.00	-1	16,797	-0.01%
2021/05/31	2	29.68	0	0.00	29.05	2	16,755	0.01%
2021/05/28	1	30.20	1	29.70	29.75	0	16,762	0.00%
2021/05/27	1	28.40	0	0.00	28.40	1	16,806	0.01%
2021/05/26	0	0.00	3	29.00	28.40	-3	16,963	-0.02%
2021/05/25	0	0.00	5	28.70	28.50	-5	17,061	-0.03%
2021/05/24	7	27.01	1	27.60	28.55	6	17,164	0.03%
2021/05/21	0	0.00	1	26.60	27.30	-1	17,607	-0.01%
2021/05/18	1	25.50	1	25.85	26.55	0	18,172	0.00%
2021/05/14	5	26.00	0	0.00	25.55	5	18,338	0.03%
2021/05/13	0	0.00	4	25.95	26.05	-4	18,517	-0.02%
2021/05/12	0	0.00	1	25.65	25.85	-1	18,543	-0.01%
2021/05/10	3	30.80	0	0.00	30.55	3	18,393	0.02%
2021/05/07	10	32.49	0	0.00	32.40	10	18,340	0.05%
2021/05/05	0	0.00	1	30.60	29.95	-1	18,215	-0.01%
2021/05/04	1	29.00	0	0.00	29.85	1	18,212	0.01%
2021/05/03	2	31.73	0	0.00	31.55	2	18,145	0.01%
2021/04/29	0	0.00	5	34.17	33.70	-5	18,101	-0.03%
2021/04/28	8	35.07	14	34.42	34.90	-6	18,061	-0.03%
2021/04/26	3	32.98	3	33.30	33.75	0	18,016	0.00%
2021/04/23	0	0.00	2	32.80	32.60	-2	18,007	-0.01%
2021/04/22	5	32.74	0	0.00	31.40	5	18,034	0.03%
2021/04/21	2	33.85	15	33.72	33.75	-13	17,875	-0.07%
2021/04/20	0	0.00	1	32.80	34.55	-1	17,801	-0.01%
2021/04/19	3	35.55	4	35.70	35.10	-1	17,680	-0.01%
2021/04/16	2	35.98	3	36.35	36.50	-1	17,648	-0.01%
2021/04/15	7	35.40	6	35.73	35.95	1	18,360	0.01%
2021/04/14	0	0.00	13	34.76	35.00	-13	18,236	-0.07%
2021/04/13	7	37.54	9	37.61	37.55	-2	18,071	-0.01%
2021/04/12	34	37.47	4	37.40	37.85	30	17,918	0.17%
2021/04/09	38	35.71	52	35.65	35.55	-14	17,788	-0.08%
2021/04/08	8	34.43	20	34.34	34.25	-12	17,546	-0.07%
2021/04/07	19	34.83	10	34.05	34.15	9	17,445	0.05%
2021/04/06	35	32.93	25	32.97	34.00	10	17,242	0.06%
2021/04/01	15	32.96	5	32.78	31.85	10	16,969	0.06%
2021/03/31	18	31.98	19	31.52	32.35	-1	16,570	-0.01%
2021/03/30	12	30.10	14	29.94	29.60	-2	16,070	-0.01%
2021/03/29	1	28.55	38	29.07	28.70	-37	15,844	-0.23%
2021/03/26	23	28.75	30	28.75	28.50	-7	15,839	-0.04%
2021/03/25	40	29.22	283	29.14	28.70	-243	15,675	-1.55%	大賣/鉅額交易
2021/03/24	64	28.37	96	28.36	28.30	-32	15,005	-0.21%
2021/03/23	175	28.07	52	28.09	27.95	123	14,736	0.83%	大買/鉅額交易
2021/03/22	32	27.48	61	27.53	27.40	-29	14,446	-0.20%
2021/03/19	21	27.40	25	27.63	27.45	-4	14,303	-0.03%
2021/03/18	12	27.42	22	28.01	27.50	-10	14,235	-0.07%
2021/03/17	65	27.43	55	27.74	27.05	10	14,060	0.07%
2021/03/16	91	28.34	33	27.79	27.55	58	13,801	0.42%
2021/03/15	52	27.06	45	27.29	27.70	7	12,662	0.06%
2021/03/12	101	24.65	20	24.87	25.20	81	11,851	0.68%	大買/
2021/03/11	11	22.81	27	23.39	24.35	-16	10,732	-0.15%
2021/03/10	8	21.87	180	21.74	22.15	-172	9,881	-1.74%	大賣/鉅額交易
2021/03/09	5	19.75	0	0.00	20.15	5	9,815	0.05%
2021/03/03	1	20.80	1	20.85	20.70	0	11,550	0.00%
2021/02/26	5	21.02	5	21.00	21.20	0	11,992	0.00%
2021/02/25	24	20.79	10	20.78	20.60	14	12,073	0.12%
2021/02/24	5	21.89	1	22.00	21.50	4	12,381	0.03%
2021/02/23	36	23.07	18	22.78	22.20	18	12,424	0.14%
2021/02/22	3	21.68	59	21.33	22.40	-56	12,486	-0.45%
2021/02/19	0	0.00	2	20.10	20.40	-2	13,313	-0.02%
2021/02/18	3	20.05	14	19.96	20.00	-11	13,953	-0.08%
2021/02/17	1	19.60	1	20.25	19.75	0	14,011	0.00%
2021/02/05	3	19.07	1	18.95	18.90	2	13,864	0.01%
2021/02/04	10	19.05	25	19.08	19.35	-15	13,918	-0.11%
2021/02/03	0	0.00	1	18.65	18.25	-1	13,710	-0.01%
2021/02/01	0	0.00	1	17.10	17.50	-1	13,662	-0.01%
2021/01/27	3	17.70	7	17.79	17.75	-4	14,091	-0.03%
2021/01/26	4	18.11	0	0.00	17.60	4	14,321	0.03%
2021/01/25	0	0.00	7	17.98	18.15	-7	14,324	-0.05%
2021/01/22	2	17.40	13	17.44	17.70	-11	14,326	-0.08%
2021/01/21	4	17.36	4	17.53	17.25	0	14,341	0.00%
2021/01/20	9	18.10	10	17.92	17.20	-1	14,370	-0.01%
2021/01/19	25	18.26	41	18.12	18.20	-16	14,335	-0.11%
2021/01/18	2	17.45	2	17.65	17.70	0	14,304	0.00%
2021/01/15	18	18.06	2	18.00	18.35	16	14,286	0.11%
2021/01/14	0	0.00	10.4	18.80	18.80	-10.4	14,191	-0.07%
2021/01/13	12	18.88	30	18.87	18.90	-18	14,323	-0.13%
2021/01/12	5	18.90	1	19.35	18.95	4	14,686	0.03%
2021/01/11	0	0.00	2	20.00	19.95	-2	14,627	-0.01%
2021/01/08	174	21.11	51	20.97	19.75	123	14,775	0.83%	大買/鉅額交易
2021/01/07	105	19.98	0	0.00	19.75	105	14,399	0.73%	大買/鉅額交易
2021/01/06	21	19.80	18	20.26	19.45	3	14,759	0.02%
2021/01/05	16	19.69	2	19.85	19.65	14	14,601	0.10%
2021/01/04	109	20.14	38	20.24	20.10	71	14,571	0.49%	大買/
2020/12/31	4	19.38	3	19.38	19.40	1	14,458	0.01%
2020/12/30	0	0.00	11	19.36	19.25	-11	14,625	-0.08%
2020/12/29	9	19.18	1	19.05	19.10	8	14,869	0.05%
2020/12/28	5	19.60	0	0.00	19.60	5	14,801	0.03%
2020/12/24	2	19.40	0	19.40	19.40	2	14,647	0.01%
2020/12/23	1	19.30	4	19.40	19.15	-3	14,612	-0.02%
2020/12/22	12	19.53	3	20.10	19.30	9	14,605	0.06%
2020/12/21	1	20.10	0	0.00	20.00	1	14,484	0.01%
2020/12/18	29	20.49	72	20.50	20.35	-43	14,395	-0.30%
2020/12/17	4	18.92	4	19.23	19.45	0	14,072	0.00%
2020/12/16	2	18.90	11.6	18.90	18.90	-9.6	14,550	-0.07%
2020/12/15	13	18.77	5	18.73	18.85	8	14,743	0.05%
2020/12/14	2	19.58	2	19.48	19.65	0	14,729	0.00%
2020/12/11	0	0.00	1	18.50	18.30	-1	14,747	-0.01%
2020/12/10	24	18.86	0	0.00	18.70	24	14,779	0.16%
2020/12/09	28	19.85	2	19.80	19.20	26	14,863	0.17%
2020/12/08	8	19.79	4	19.68	19.65	4	14,653	0.03%
2020/12/07	6	19.63	3	19.40	19.55	3	14,558	0.02%
2020/12/04	2	20.70	28	20.36	19.90	-26	14,340	-0.18%
2020/12/03	50	21.08	11	21.56	20.75	39	14,097	0.28%
2020/12/02	3	20.10	35	20.01	20.10	-32	13,914	-0.23%
2020/12/01	7	20.25	2	20.23	20.00	5	13,852	0.04%
2020/11/30	11	19.73	27	19.74	19.75	-16	13,518	-0.12%
2020/11/27	68	18.94	8	18.68	18.90	60	13,076	0.46%
2020/11/26	11	18.40	7	18.12	18.55	4	12,389	0.03%
2020/11/25	16	17.03	28	17.12	16.90	-12	12,112	-0.10%
2020/11/24	12	16.86	2	16.98	17.00	10	11,888	0.08%
2020/11/23	8	16.98	10.2	17.25	17.25	-2.2	11,640	-0.02%
2020/11/20	2	16.25	13	16.29	16.20	-11	11,157	-0.10%
2020/11/19	16	16.78	26	16.71	16.75	-10	10,942	-0.09%
2020/11/18	37	16.06	33	16.00	16.70	4	10,397	0.04%
2020/11/17	63	15.53	71	15.65	15.65	-8	9,132	-0.09%
2020/11/16	0	0.00	5	14.10	14.30	-5	8,379	-0.06%
2020/11/12	5	13.70	21	13.66	13.55	-16	8,185	-0.20%
2020/11/10	6	13.28	4	13.45	13.30	2	7,976	0.03%
2020/11/09	12	13.29	0	0.00	13.25	12	7,930	0.15%
2020/11/06	2	13.25	2	13.90	13.15	0	7,886	0.00%
2020/11/05	0	0.00	8	13.98	13.95	-8	7,722	-0.10%
2020/11/04	18	13.77	20	13.95	14.20	-2	7,633	-0.03%
2020/11/03	12	13.83	4	13.75	13.75	8	7,450	0.11%
2020/10/30	0	0.00	2	13.30	13.10	-2	7,170	-0.03%
2020/10/29	0	0.00	1	13.60	13.35	-1	7,138	-0.01%
2020/10/28	13	13.90	9	13.87	13.50	4	7,084	0.06%
2020/10/26	7	13.88	7	13.92	13.80	0	6,958	0.00%
2020/10/23	4	13.78	4	13.83	13.85	0	6,899	0.00%
2020/10/22	1	13.50	0	0.00	13.60	1	6,840	0.01%
2020/10/21	5	13.74	18	14.09	13.85	-13	6,769	-0.19%
2020/10/20	40	13.97	27	13.99	13.70	13	6,592	0.20%
2020/10/19	1	13.30	101	13.55	13.30	-100	6,156	-1.62%	大賣/
2020/10/16	26	13.40	6	13.93	13.25	20	6,093	0.33%
2020/10/15	30	13.58	55	13.83	14.05	-25	5,942	-0.42%
2020/10/14	152	12.83	69	12.84	12.85	83	5,396	1.54%	大買/
2020/10/13	30	12.00	0	0.00	11.80	30	4,981	0.60%
2020/10/12	7	12.07	2	12.10	11.95	5	4,926	0.10%
2020/10/08	16	12.38	17	12.42	12.40	-1	4,891	-0.02%
2020/10/07	10	12.06	1	12.30	12.10	9	4,769	0.19%
2020/10/06	1	12.40	0	0.00	12.50	1	4,555	0.02%
2020/09/28	0	0.00	2	11.20	11.25	-2	4,388	-0.05%
2020/09/25	2	11.10	0	0.00	10.85	2	4,367	0.05%
2020/09/24	2	11.40	0	0.00	11.30	2	4,288	0.05%
2020/09/23	1	11.85	1	11.80	11.80	0	4,209	0.00%
2020/09/22	3	11.75	4	11.80	11.75	-1	4,121	-0.02%
2020/09/21	3	12.77	2	12.75	12.15	1	3,978	0.03%
2020/09/18	1	12.75	0	0.00	12.90	1	3,344	0.03%
2020/09/17	11	11.98	11	11.85	11.75	0	3,054	0.00%
2020/09/16	35	11.72	35	11.95	11.95	0	2,916	0.00%
2020/09/15	1	11.00	9	11.36	10.90	-8	2,691	-0.30%
2020/09/14	42	12.30	24	12.14	11.60	18	2,568	0.70%
2020/09/11	1	11.40	0	0.00	11.45	1	2,318	0.04%
2020/09/10	7	11.93	0	0.00	11.60	7	2,285	0.31%
2020/09/07	41	12.19	41	12.45	12.05	0	2,093	0.00%
2020/09/04	18	10.85	32	11.31	11.35	-14	1,836	-0.76%
2020/09/01	0	0.00	5	10.30	10.50	-5	1,566	-0.32%
2020/08/31	0	0.00	1	9.54	9.99	-1	1,440	-0.07%
2020/08/28	0	0.00	5	9.27	9.11	-5	1,311	-0.38%
2020/08/27	10	9.02	0	0.00	8.92	10	1,287	0.78%
2020/08/14	0	0.00	15	8.81	8.85	-15	1,138	-1.32%
2020/08/10	0	0.00	2	9.14	9.14	-2	1,065	-0.19%
2020/08/04	0	0.00	5	8.59	8.73	-5	1,001	-0.50%
2020/07/23	25	9.05	10	8.95	8.95	15	973	1.54%
2020/07/17	0	0.00	3	9.20	8.88	-3	808	-0.37%
2020/07/14	0	0.00	5	9.67	9.33	-5	751	-0.67%
2020/07/09	16	9.21	2	9.15	9.22	14	634	2.21%
2020/07/08	0	0.00	48	8.58	8.60	-48	526	-9.12%
2020/06/22	0	0.00	5	7.32	7.30	-5	459	-1.09%
2020/06/05	0	0.00	8	7.49	7.55	-8	502	-1.59%
2020/04/30	0	0.00	2	7.40	7.53	-2	499	-0.40%
2020/04/23	2	7.07	0	0.00	7.07	2	516	0.39%
2020/04/21	0	0.00	3	6.67	6.61	-3	505	-0.59%
2020/04/15	2	6.86	0	0.00	6.80	2	507	0.39%
2020/03/30	0	0.00	3	5.52	5.77	-3	717	-0.42%
2020/03/26	40	5.90	0	0.00	5.90	40	848	4.72%
2020/03/23	1	5.16	0	0.00	5.21	1	877	0.11%
2020/03/20	2	5.33	0	0.00	5.39	2	883	0.23%
2020/03/12	18	6.77	0	0.00	6.50	18	843	2.13%
2020/02/06	0	0.00	6	8.10	8.12	-6	764	-0.78%
2020/02/05	6	8.07	0	0.00	8.06	6	763	0.79%
2020/01/06	2	8.76	0	0.00	8.77	2	755	0.26%
2020/01/03	2	9.07	0	0.00	8.92	2	749	0.27%
2019/12/31	1	9.08	0	0.00	9.15	1	726	0.14%
2019/12/30	2	9.12	0	0.00	9.05	2	720	0.28%
2019/12/27	1	9.20	5	9.35	9.29	-4	699	-0.57%
2019/12/24	5	9.03	0	0.00	9.22	5	513	0.97%
2019/12/19	0	0.00	5	8.40	8.44	-5	344	-1.45%
2019/12/05	5	8.04	0	0.00	8.10	5	312	1.60%
2019/11/01	0	0.00	2	8.21	8.25	-2	331	-0.60%
2019/10/09	0	0.00	1	8.14	8.11	-1	316	-0.32%
2019/08/14	0.2	7.95	0	0.00	8.00	0.2	234	0.09%
2019/06/04	0	0.00	22	8.26	8.23	-22	437	-5.03%
2019/05/13	0	0.00	17	8.34	8.28	-17	541	-3.14%
2019/05/09	0	0.00	11	8.66	8.69	-11	536	-2.05%
2019/05/07	5	9.00	0	0.00	8.96	5	529	0.94%
2019/04/10	0	0.00	3	9.20	9.24	-3	445	-0.67%
2019/03/27	0	0.00	1	9.15	9.15	-1	484	-0.21%
2019/03/26	0	0.00	1	9.21	9.20	-1	487	-0.21%
2019/03/21	0	9.49	0	0.00	9.40	0	478	0.00%
2019/01/10	0	0.00	7	9.18	9.15	-7	749	-0.93%
2018/12/05	0	0.00	5	10.25	10.30	-5	869	-0.58%
2018/12/04	0	0.00	10	10.40	10.55	-10	874	-1.14%
2018/12/03	15	10.25	5	10.35	10.50	10	811	1.23%
2018/11/15	0	0.00	4	8.90	8.87	-4	919	-0.43%
2018/11/14	0	0.00	2	8.95	8.90	-2	926	-0.22%
2018/10/12	5	8.85	0	0.00	9.03	5	1,624	0.31%
2018/10/11	3	8.78	0	0.00	8.78	3	1,689	0.18%
2018/10/05	3	10.55	0	0.00	10.05	3	1,956	0.15%
2018/10/03	5	11.00	5	10.85	10.80	0	2,107	0.00%
2018/09/27	0	0.00	20	10.80	10.70	-20	2,870	-0.70%
2018/09/20	0	0.00	1	10.95	10.80	-1	4,785	-0.02%
2018/09/18	1	11.00	0	0.00	11.15	1	5,789	0.02%
2018/09/07	0	0.00	1	11.80	11.25	-1	6,958	-0.01%
2018/08/31	20	12.50	0	0.00	12.50	20	7,154	0.28%
2018/08/30	2	12.45	2	12.45	12.50	0	7,214	0.00%
2018/08/29	18	12.66	6	12.58	12.50	12	7,424	0.16%
2018/08/27	1	11.95	1	11.80	11.80	0	7,521	0.00%
2018/08/10	0	0.00	6	12.00	11.85	-6	8,134	-0.07%
2018/08/07	0	0.00	6	12.00	12.20	-6	8,106	-0.07%
2018/08/01	0	0.00	5	12.80	12.70	-5	8,006	-0.06%
2018/07/31	0	0.00	1	12.65	12.65	-1	7,994	-0.01%
2018/07/27	7	13.21	3	13.28	13.20	4	7,931	0.05%
2018/07/26	2	12.85	2	12.85	12.85	0	7,796	0.00%
2018/07/25	2	12.95	2	12.90	12.90	0	7,778	0.00%
2018/07/24	8	13.05	8	12.88	13.30	0	7,702	0.00%
2018/07/23	3	12.40	4	12.53	12.40	-1	7,627	-0.01%
2018/07/20	2	12.75	2	12.75	12.50	0	7,605	0.00%
2018/07/19	3	12.87	3	12.82	12.80	0	7,569	0.00%
2018/07/18	4	13.45	18	13.04	12.85	-14	7,534	-0.19%
2018/07/17	2	13.95	3	13.93	13.45	-1	7,463	-0.01%
2018/07/16	15	14.35	13	14.18	14.00	2	7,397	0.03%
2018/07/13	16	14.67	14	14.60	14.55	2	7,341	0.03%
2018/07/12	10	14.18	48	13.98	14.25	-38	7,152	-0.53%
2018/07/11	18	14.11	18	13.91	13.80	0	7,075	0.00%
2018/07/10	3	13.92	2	14.00	14.00	1	6,986	0.01%
2018/07/09	26	14.85	12	14.65	14.35	14	6,920	0.20%
2018/07/06	16	13.79	7	14.28	14.50	9	6,700	0.13%
2018/07/05	92	14.38	92	14.45	14.25	0	6,448	0.00%
2018/07/04	82	15.68	21	15.63	15.80	61	6,188	0.99%
2018/07/03	23	14.97	25	15.34	15.60	-2	5,462	-0.04%
2018/07/02	7	13.58	8	13.45	14.20	-1	4,598	-0.02%
2018/06/29	10	14.05	10	14.22	13.85	0	4,495	0.00%
2018/06/28	17	15.29	48	15.42	14.10	-31	4,267	-0.73%
2018/06/27	42	14.89	32	14.83	14.90	10	3,766	0.27%
2018/06/26	4	13.79	2	14.45	14.70	2	3,250	0.06%
2018/06/22	1	12.55	2	12.40	12.30	-1	2,403	-0.04%
2018/06/20	5	12.45	5	11.95	11.95	0	2,185	0.00%
2018/06/14	1	12.45	1	12.30	12.00	0	2,037	0.00%
2018/06/07	4	12.86	7	12.74	12.75	-3	1,821	-0.16%
2018/06/06	1	13.25	4	13.11	13.30	-3	1,737	-0.17%
2018/06/05	14	13.05	14	12.94	12.70	0	1,502	0.00%
2018/06/04	52	12.99	18	12.87	12.80	34	1,380	2.46%
2018/06/01	19	13.53	11	13.43	13.40	8	1,285	0.62%
2018/05/31	9	12.07	7	12.22	12.55	2	949	0.21%
2018/05/30	11	11.19	6	11.37	11.45	5	692	0.72%
2018/05/24	5	10.65	0	0.00	10.35	5	497	1.01%
2018/04/19	0	0.00	1	9.70	9.70	-1	955	-0.10%
2018/04/18	0	0.00	8	9.88	9.88	-8	962	-0.83%
2018/04/10	7	10.14	0	0.00	10.05	7	1,186	0.59%
2018/04/03	1	10.05	0	0.00	10.10	1	1,240	0.08%
2018/03/22	0	0.00	10	10.65	10.45	-10	1,321	-0.76%
2018/03/21	0	0.00	7	10.70	10.70	-7	1,351	-0.52%
2018/02/21	0	0.00	8	10.53	10.60	-8	1,813	-0.44%
2018/02/12	8	10.40	0	0.00	10.40	8	1,884	0.42%
2018/02/07	1	10.55	0	0.00	10.50	1	1,896	0.05%
2018/01/31	0	0.00	5	11.55	11.35	-5	1,962	-0.25%
2018/01/26	0	0.00	1	12.20	12.05	-1	2,017	-0.05%
2018/01/24	0	0.00	2	12.08	12.00	-2	2,011	-0.10%
2018/01/23	0	0.00	1	12.30	12.30	-1	1,986	-0.05%
2018/01/22	1	11.95	2	12.00	12.00	-1	1,925	-0.05%
2018/01/15	0	0.00	15	11.75	11.75	-15	2,011	-0.75%
2018/01/12	2	11.35	0	0.00	11.35	2	1,957	0.10%
2018/01/10	3	11.17	0	0.00	11.10	3	1,951	0.15%
2018/01/08	0	0.00	1	11.30	11.35	-1	1,966	-0.05%
2018/01/05	3	12.02	5	11.98	11.65	-2	1,945	-0.10%
2018/01/02	0	0.00	10	10.85	10.85	-10	1,786	-0.56%