一詮 (2486)-元大-文心券商分點個股進出

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
95.5
漲跌
▼1.6
漲幅
-1.65%
成交量
28,361張
產業
上市光電類股▲0.48%
479人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

一詮 (2486)籌碼相關－元大-文心券商分點個股進出

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-文心券商分點個股進出
元大-文心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
2024/05/31	18.3	94.80	19	96.59	95.50	-0.7	39,702	0.00%
2024/05/30	16	99.56	13	99.86	97.10	3	39,388	0.01%
2024/05/29	13	99.57	11.5	100.26	98.00	1.5	39,201	0.00%
2024/05/28	49.1	104.12	42.3	101.42	99.00	6.8	39,213	0.02%
2024/05/27	44	96.79	41	97.59	100.00	3	38,425	0.01%
2024/05/24	53.2	93.44	72	92.22	91.00	-18.8	37,718	-0.05%
2024/05/23	24	87.37	23	88.72	91.50	1	36,165	0.00%
2024/05/22	9	85.82	11	83.60	83.20	-2	35,582	-0.01%
2024/05/21	25.8	85.34	33	85.64	86.00	-7.2	35,202	-0.02%
2024/05/20	15	82.48	14.1	82.57	82.80	0.9	34,643	0.00%
2024/05/17	9	80.98	16	81.18	81.20	-7	34,451	-0.02%
2024/05/16	10	79.04	8	78.85	78.50	2	34,221	0.01%
2024/05/15	23	81.28	13	79.43	79.00	10	34,403	0.03%
2024/05/14	2	81.64	12	81.32	82.50	-10	34,001	-0.03%
2024/05/13	24	82.09	19	81.12	80.80	5	33,931	0.01%
2024/05/10	15	83.01	15	83.79	84.00	0	33,593	0.00%
2024/05/09	12	85.68	11.1	85.02	84.90	0.9	33,311	0.00%
2024/05/08	31	82.67	33.3	83.22	84.20	-2.3	32,507	-0.01%
2024/05/07	75	86.07	55	84.59	82.40	20	31,547	0.06%
2024/05/06	19	80.76	19.3	80.97	82.00	-0.3	29,402	0.00%
2024/05/03	11	70.78	14	72.54	74.60	-3	28,543	-0.01%
2024/05/02	9	72.91	11	72.86	71.50	-2	28,272	-0.01%
2024/04/30	21	72.96	28.1	73.40	73.50	-7.1	28,300	-0.02%
2024/04/29	44	74.13	39	73.98	72.70	5	28,028	0.02%
2024/04/26	35	74.08	48.7	73.32	72.60	-13.6	27,486	-0.05%
2024/04/25	14	71.74	12.3	71.37	72.30	1.7	26,960	0.01%
2024/04/24	4.2	69.46	15	69.63	69.40	-10.8	27,043	-0.04%
2024/04/23	4.1	66.56	2	66.89	66.00	2	27,604	0.01%
2024/04/22	7.1	67.83	4	67.40	65.10	3.1	28,620	0.01%
2024/04/19	3.2	68.02	5	68.38	67.80	-1.9	29,419	-0.01%
2024/04/18	4	70.55	14	70.88	69.40	-10	30,545	-0.03%
2024/04/17	12	70.69	10	71.13	70.10	2	30,763	0.01%
2024/04/16	23.2	69.17	28	69.27	69.90	-4.8	30,502	-0.02%
2024/04/15	13	72.18	10	72.52	71.80	3	30,271	0.01%
2024/04/12	9	72.50	15	73.38	73.60	-6	30,325	-0.02%
2024/04/11	11.1	70.54	17	71.17	71.40	-5.9	30,219	-0.02%
2024/04/10	61.2	72.73	58	71.02	70.60	3.2	30,546	0.01%
2024/04/09	55.5	74.59	56	75.08	74.00	-0.6	30,654	0.00%
2024/04/08	49.2	72.76	41	72.46	75.00	8.2	30,807	0.03%
2024/04/03	143.2	73.55	132.1	72.09	70.90	11.1	30,316	0.04%	大買/大賣/
2024/04/02	46.1	70.14	49	70.14	72.60	-2.9	28,227	-0.01%
2024/04/01	1	64.30	10	64.39	66.00	-9	27,024	-0.03%
2024/03/29	7	60.76	4	60.95	60.00	3	26,376	0.01%
2024/03/28	7	59.30	25	59.52	58.60	-18	26,121	-0.07%
2024/03/27	8.1	60.30	2	60.50	59.00	6.1	25,960	0.02%
2024/03/26	36	62.36	27	62.06	60.10	9	25,720	0.03%
2024/03/25	12	64.10	24.1	64.18	64.20	-12.1	25,064	-0.05%
2024/03/22	29.1	60.20	28	59.70	59.30	1.1	24,351	0.00%
2024/03/21	22	58.50	19.1	58.65	59.40	3	23,600	0.01%
2024/03/20	9.1	54.32	10	54.71	55.60	-1	22,593	0.00%
2024/03/19	20	55.83	16	54.87	54.70	4	22,288	0.02%
2024/03/18	75	56.87	100.2	57.24	54.50	-25.2	21,639	-0.12%
2024/03/15	15.2	54.59	23	55.23	54.40	-7.8	20,156	-0.04%
2024/03/14	10	54.94	11	54.70	54.80	-1	19,623	-0.01%
2024/03/13	20.1	54.30	10	53.97	53.90	10.1	19,181	0.05%
2024/03/12	16	53.48	5	53.74	53.30	11	18,669	0.06%
2024/03/11	9	51.66	24	50.58	51.40	-15	18,225	-0.08%
2024/03/08	24	49.07	7	50.44	49.50	17	18,052	0.09%
2024/03/07	14	53.89	27	52.87	50.10	-13	17,829	-0.07%
2024/03/06	8	53.05	20	53.16	54.10	-12	17,048	-0.07%
2024/03/05	5	49.93	2	49.53	49.70	3	16,280	0.02%
2024/03/04	12	51.03	7	51.10	50.90	5	16,170	0.03%
2024/03/01	15	51.23	5.2	51.17	51.10	9.8	16,019	0.06%
2024/02/27	5	50.72	3	49.90	48.85	2	15,780	0.01%
2024/02/26	5	50.32	25	50.49	50.50	-20	15,679	-0.13%
2024/02/23	2	48.80	1	48.55	48.30	1	15,553	0.01%
2024/02/21	7	50.29	5	50.30	50.30	2	15,443	0.01%
2024/02/20	2	50.40	3	49.80	49.70	-1	15,406	-0.01%
2024/02/19	5	50.44	6	50.60	50.50	-1	15,409	-0.01%
2024/02/16	14	51.41	8	51.38	51.20	6	15,423	0.04%
2024/02/15	3	49.50	5	49.24	49.95	-2	15,119	-0.01%
2024/02/05	0	0.00	22	48.90	48.75	-22	15,124	-0.15%
2024/02/02	10	49.55	11	49.28	48.35	-1	15,193	-0.01%
2024/02/01	2	49.78	1.1	51.07	49.30	0.9	15,288	0.01%
2024/01/31	8	49.63	8	49.29	49.70	0	15,344	0.00%
2024/01/30	27	49.66	21	49.60	49.25	6	15,430	0.04%
2024/01/29	1	48.20	1	48.50	49.00	0	15,637	0.00%
2024/01/26	69	49.22	49	48.71	48.25	20	15,818	0.13%
2024/01/25	50	49.63	49	49.04	49.00	1	15,719	0.01%
2024/01/24	5	50.76	42.1	50.20	50.20	-37.1	15,604	-0.24%
2024/01/23	9	49.53	1	50.80	49.00	8	15,405	0.05%
2024/01/22	12	50.14	3	50.08	49.90	9	15,225	0.06%
2024/01/19	28	50.79	30	50.37	49.90	-2	15,122	-0.01%
2024/01/18	37	51.01	34	51.37	51.60	3	14,838	0.02%
2024/01/17	68.2	51.67	42	51.29	51.00	26.2	14,582	0.18%
2024/01/16	49	52.62	38	53.43	50.40	11	13,819	0.08%
2024/01/15	26	54.07	39	54.72	55.90	-13	12,722	-0.10%
2024/01/12	97	51.94	105.1	52.52	50.90	-8.1	11,799	-0.07%	大賣/
2024/01/11	14	47.41	6	49.26	49.55	8	10,519	0.08%
2024/01/09	21	46.13	21.1	45.11	45.10	-0.1	10,376	0.00%
2024/01/08	22	46.86	43.2	46.13	46.00	-21.2	10,483	-0.20%
2024/01/05	24.1	47.86	21	47.65	47.30	3.1	10,358	0.03%
2024/01/04	14.2	50.72	8.3	49.93	49.35	5.8	10,540	0.06%
2024/01/03	10.2	51.25	15	50.93	52.00	-4.8	10,140	-0.05%
2024/01/02	15.3	49.56	14	49.94	51.00	1.3	10,103	0.01%
2023/12/29	12	46.29	16	45.87	46.80	-4	9,701	-0.04%
2023/12/27	2	43.65	0	0.00	43.60	2	9,444	0.02%
2023/12/26	3	43.78	0	0.00	43.95	3	9,695	0.03%
2023/12/22	1	44.20	3	43.75	43.80	-2	9,759	-0.02%
2023/12/20	2	42.95	1	42.65	42.80	1	9,886	0.01%
2023/12/18	2	43.13	0	0.00	42.85	2	10,013	0.02%
2023/12/15	6	44.21	1	43.90	43.65	5	10,135	0.05%
2023/12/14	9	44.69	6	44.34	44.30	3	10,274	0.03%
2023/12/13	1	43.10	0	0.00	43.90	1	10,386	0.01%
2023/12/12	0.1	44.30	0	0.00	44.25	0.1	11,391	0.00%
2023/12/08	3.1	45.93	2	45.80	45.70	1.1	13,016	0.01%
2023/12/06	2	45.15	0	0.00	45.00	2	13,099	0.02%
2023/12/05	1	44.75	0	0.00	44.90	1	13,523	0.01%
2023/11/30	1	46.35	1	46.50	46.30	0	14,405	0.00%
2023/11/22	0	0.00	2	45.20	45.50	-2	14,543	-0.01%
2023/11/21	1	45.80	0	0.00	45.90	1	14,673	0.01%
2023/11/20	2	46.65	1	46.50	46.25	1	14,830	0.01%
2023/11/16	1	46.15	0	0.00	46.30	1	15,143	0.01%
2023/11/15	0	0.00	2	46.63	46.05	-2	15,082	-0.01%
2023/11/14	0	0.00	2	46.45	46.45	-2	14,998	-0.01%
2023/11/13	1	47.25	1	46.65	45.75	0	14,990	0.00%
2023/11/09	2	47.95	0	0.00	47.30	2	14,896	0.01%
2023/11/08	10	48.86	11	48.96	49.05	-1	14,720	-0.01%
2023/11/07	2	47.18	10	47.21	46.80	-8	14,390	-0.06%
2023/11/06	11	49.53	6	49.34	48.35	5	14,241	0.04%
2023/11/03	2	49.03	3	49.68	49.55	-1	13,912	-0.01%
2023/11/02	3	48.92	0	0.00	49.05	3	13,683	0.02%
2023/11/01	15	46.83	16	47.10	47.10	-1	13,598	-0.01%
2023/10/30	1	47.10	0	0.00	48.35	1	13,438	0.01%
2023/10/26	1	49.75	3	49.70	48.00	-2	13,420	-0.01%
2023/10/25	1	49.20	3	49.57	49.40	-2	13,325	-0.02%
2023/10/24	0	0.00	1	46.25	47.60	-1	13,130	-0.01%
2023/10/23	1	45.85	1	46.40	46.45	0	13,146	0.00%
2023/10/20	3.1	45.10	4	44.90	45.00	-1	13,135	-0.01%
2023/10/18	31	48.54	31.7	47.93	47.45	-0.7	13,062	-0.01%
2023/10/17	1.7	51.20	4	51.35	50.60	-2.3	12,875	-0.02%
2023/10/16	14	50.50	16	50.69	50.90	-2	12,756	-0.02%
2023/10/13	3	51.53	5	51.12	51.40	-2	12,606	-0.02%
2023/10/12	9	51.76	5	52.14	52.50	4	12,552	0.03%
2023/10/11	2	51.00	1	50.20	50.50	1	12,174	0.01%
2023/10/06	59	51.87	45	51.53	50.50	14	12,164	0.12%
2023/10/05	22	52.50	15.1	52.38	51.40	7	12,084	0.06%
2023/10/04	12	49.16	3	48.63	49.40	9	11,750	0.08%
2023/10/03	2	48.73	2.2	48.83	48.40	-0.2	11,819	0.00%
2023/10/02	4	47.61	10.1	48.34	48.35	-6.1	11,726	-0.05%
2023/09/28	1	46.10	3	46.45	46.15	-2	11,593	-0.02%
2023/09/27	2	45.85	2	46.00	46.00	0	11,725	0.00%
2023/09/26	5	47.05	0	46.70	45.70	5	11,947	0.04%
2023/09/25	15	45.47	16	45.46	45.45	-1	11,981	-0.01%
2023/09/22	6	44.45	2	44.68	44.80	4	11,945	0.03%
2023/09/20	0	0.00	5.2	45.86	45.50	-5.2	11,793	-0.04%
2023/09/19	31	46.81	34	46.88	47.10	-3	11,697	-0.03%
2023/09/18	19	47.91	19	47.93	48.15	0	11,557	0.00%
2023/09/15	50	51.79	46	49.97	47.90	4	11,441	0.03%
2023/09/14	51	50.86	43	50.37	53.20	8	10,444	0.08%
2023/09/12	0	0.00	6	44.08	44.05	-6	8,883	-0.07%
2023/09/11	2.1	45.24	6	45.28	44.35	-4	8,963	-0.04%
2023/09/08	8.1	48.77	4	47.63	47.00	4.1	8,913	0.05%
2023/09/07	23.1	48.89	12	48.55	48.85	11.1	8,574	0.13%
2023/09/06	7	46.29	3	45.97	46.05	4	8,133	0.05%
2023/09/05	19	45.13	14	45.94	46.10	5	8,182	0.06%
2023/08/29	1	41.85	1	42.25	42.50	0	9,090	0.00%
2023/08/25	3	46.95	2	46.78	44.20	1	9,257	0.01%
2023/08/24	5	49.25	8	48.99	48.75	-3	9,098	-0.03%
2023/08/23	5	48.43	7	48.82	48.40	-2	8,930	-0.02%
2023/08/22	0	0.00	1	47.20	46.60	-1	8,575	-0.01%
2023/08/21	2	47.58	1	46.60	46.65	1	8,570	0.01%
2023/08/17	1	46.50	3	47.07	47.95	-2	8,534	-0.02%
2023/08/16	4	46.76	2	46.60	46.80	2	8,496	0.02%
2023/08/15	1	46.40	0	0.00	46.45	1	8,369	0.01%
2023/08/14	1	44.45	1	45.15	45.00	0	8,299	0.00%
2023/08/08	0	44.35	0	0.00	44.80	0	8,170	0.00%
2023/08/07	0	0.00	1	46.30	45.90	-1	8,135	-0.01%
2023/08/02	1	44.50	0.2	42.90	43.30	0.8	8,081	0.01%
2023/08/01	1	45.20	1	45.40	45.05	0	8,016	0.00%
2023/07/31	1.2	46.54	0	0.00	46.30	1.2	7,996	0.02%
2023/07/26	0	0.00	5	44.21	44.35	-5	7,847	-0.06%
2023/07/25	3	46.32	2.2	46.11	45.00	0.8	7,784	0.01%
2023/07/24	2	46.93	4	46.93	46.70	-2	7,761	-0.03%
2023/07/21	6	48.16	1	48.05	48.40	5	7,749	0.06%
2023/07/19	1	46.75	0	0.00	46.75	1	7,650	0.01%
2023/07/18	2	47.00	12	48.22	46.75	-10	7,647	-0.13%
2023/07/17	10	48.01	10	48.49	48.00	0	7,571	0.00%
2023/07/14	2	49.65	2	49.40	48.95	0	7,477	0.00%
2023/07/12	10.2	51.00	3	50.58	50.60	7.2	7,493	0.10%
2023/07/11	58	48.53	60	49.53	49.95	-2	6,926	-0.03%
2023/07/10	4	47.15	64	47.37	46.80	-60	6,432	-0.93%
2023/07/07	7	45.30	9	45.71	45.70	-2	6,192	-0.03%
2023/07/06	62	46.20	4	46.45	46.40	58	6,143	0.94%
2023/07/05	6	46.66	2	45.90	45.25	4	6,025	0.07%
2023/07/04	2	45.30	2	45.38	45.00	0	5,901	0.00%
2023/07/03	1	47.70	2	46.08	48.00	-1	5,685	-0.02%
2023/06/30	7	43.82	0	0.00	43.85	7	5,504	0.13%
2023/06/27	0	0.00	11	43.57	43.00	-11	5,512	-0.20%
2023/06/26	0	0.00	1	43.65	44.20	-1	5,536	-0.02%
2023/06/20	3	44.78	3.5	44.66	44.80	-0.5	5,565	-0.01%
2023/06/19	0	0.00	1	44.40	45.30	-1	5,572	-0.02%
2023/06/16	0	0.00	3	45.00	44.65	-3	5,603	-0.05%
2023/06/15	1	44.30	4	44.60	44.75	-3	5,546	-0.05%
2023/06/14	2	43.93	0	0.00	43.70	2	5,482	0.04%
2023/06/13	2	43.43	10	43.35	43.50	-8	5,506	-0.15%
2023/06/12	5	45.14	7	43.85	43.05	-2	5,642	-0.04%
2023/06/09	5	43.29	17	42.19	43.50	-12	5,563	-0.22%
2023/06/08	2	42.05	4	42.66	42.05	-2	5,471	-0.04%
2023/06/07	17	42.38	13	41.57	42.15	4	5,451	0.07%
2023/06/06	13	40.28	1	40.45	40.45	12	5,737	0.21%
2023/06/05	16	39.50	11	39.55	39.55	5	5,784	0.09%
2023/06/02	1	36.30	2	35.58	37.00	-1	5,625	-0.02%
2023/06/01	3	32.55	11.7	32.44	33.65	-8.7	5,633	-0.15%
2023/05/30	0	0.00	1	30.30	30.00	-1	5,256	-0.02%
2023/05/29	1	30.10	1	30.30	30.15	0	5,232	0.00%
2023/05/26	10	29.80	12	29.81	29.75	-2	5,183	-0.04%
2023/05/24	0	0.00	2	29.90	29.60	-2	5,145	-0.04%
2023/05/23	2	29.33	0	0.00	29.40	2	5,125	0.04%
2023/05/22	1.1	29.00	0	0.00	29.00	1.1	5,138	0.02%
2023/05/18	0	0.00	1	28.40	28.25	-1	5,147	-0.02%
2023/05/16	0	0.00	1	28.10	27.65	-1	5,386	-0.02%
2023/05/15	1	27.75	0	0.00	27.45	1	5,381	0.02%
2023/05/12	1	27.80	0	0.00	27.80	1	5,398	0.02%
2023/05/11	1	28.00	3	27.35	27.30	-2	5,401	-0.04%
2023/05/10	0	0.00	2.1	27.88	28.05	-2.1	5,400	-0.04%
2023/05/09	1	27.80	0	0.00	27.45	1	5,397	0.02%
2023/05/08	1	27.85	0	0.00	27.80	1	5,413	0.02%
2023/05/03	1	28.95	1	28.70	28.80	0	5,462	0.00%
2023/05/02	1	29.85	0	0.00	29.70	1	5,472	0.02%
2023/04/28	1	29.45	3	29.70	29.45	-2	5,453	-0.04%
2023/04/27	3.1	29.13	1	28.25	29.10	2.1	5,410	0.04%
2023/04/26	0	0.00	6	28.00	28.05	-6	5,355	-0.11%
2023/04/25	1	28.35	1	29.50	28.35	0	5,324	0.00%
2023/04/21	1	28.45	1	29.35	28.65	0	5,301	0.00%
2023/04/20	2	29.58	0	0.00	28.90	2	5,268	0.04%
2023/04/19	1	29.85	1	30.20	29.95	0	5,285	0.00%
2023/04/18	4	30.45	31	30.46	30.45	-27	5,220	-0.52%
2023/04/17	6	30.65	7	30.31	31.25	-1	5,069	-0.02%
2023/04/14	2	29.20	2	29.33	29.15	0	4,862	0.00%
2023/04/13	3	28.48	3	29.52	28.10	0	4,808	0.00%
2023/04/12	1	29.10	0	0.00	29.35	1	4,745	0.02%
2023/04/11	0	0.00	13	29.02	29.10	-13	4,695	-0.28%
2023/04/10	3	28.53	0	0.00	28.50	3	4,675	0.06%
2023/04/07	1	28.95	0	0.00	28.60	1	4,686	0.02%
2023/04/06	1	29.35	3	28.87	29.05	-2	4,650	-0.04%
2023/03/31	1	28.40	3	28.45	28.35	-2	4,604	-0.04%
2023/03/30	1	28.35	1.1	28.36	28.30	-0.1	4,605	0.00%
2023/03/29	3	28.27	1	28.80	27.80	2	4,613	0.04%
2023/03/27	2	29.47	0	0.00	27.70	2	4,648	0.04%
2023/03/24	3	29.02	4	29.16	28.90	-1	4,615	-0.02%
2023/03/23	4	28.86	2.1	29.04	29.05	1.9	4,729	0.04%
2023/03/22	6	28.43	0	0.00	28.75	6	4,862	0.12%
2023/03/21	1	28.55	2	28.65	28.05	-1	4,762	-0.02%
2023/03/20	1	28.20	1	28.35	28.20	0	4,747	0.00%
2023/03/17	2	28.00	6	28.01	27.90	-4	4,774	-0.08%
2023/03/16	2	28.05	7	27.96	28.05	-5	4,795	-0.10%
2023/03/15	6	28.85	5	29.01	27.90	1	4,880	0.02%
2023/03/14	10	27.42	10	27.43	28.10	0	4,904	0.00%
2023/03/13	2	26.65	3	26.37	26.90	-1	5,145	-0.02%
2023/03/10	5	26.87	10.3	27.17	27.30	-5.3	5,340	-0.10%
2023/03/09	42	29.52	14	29.00	28.10	28	5,263	0.53%
2023/03/08	8	26.40	10	26.91	28.40	-2	4,756	-0.04%
2023/03/07	22	26.35	8	26.54	25.85	14	4,656	0.30%
2023/03/06	8	24.79	8	25.35	25.75	0	4,875	0.00%
2023/03/01	0	0.00	3	23.28	23.25	-3	4,915	-0.06%
2023/02/24	0.1	23.75	1	23.75	23.45	-1	4,928	-0.02%
2023/02/23	1	23.90	1	23.90	23.95	0	4,968	0.00%
2023/02/21	2	24.05	0	0.00	23.85	2	4,995	0.04%
2023/02/20	0	0.00	2	24.20	24.30	-2	4,979	-0.04%
2023/02/16	1	23.75	0	0.00	23.50	1	4,936	0.02%
2023/02/15	3	23.75	14	24.22	23.55	-11	4,930	-0.22%
2023/02/14	2	23.60	2	24.10	24.10	0	4,843	0.00%
2023/02/13	1	22.45	0	0.00	22.40	1	4,740	0.02%
2023/02/10	0	0.00	6	22.90	22.60	-6	4,739	-0.13%
2023/02/09	2	23.25	0	0.00	23.30	2	4,721	0.04%
2023/02/08	0	0.00	0	23.40	23.30	0	4,711	0.00%
2023/02/06	9	23.48	0	0.00	23.25	9	4,693	0.19%
2023/02/03	1	23.65	2	23.95	23.70	-1	4,662	-0.02%
2023/02/02	2	23.70	0	0.00	23.75	2	4,629	0.04%
2023/02/01	1	23.10	1	23.50	23.20	0	4,576	0.00%
2023/01/31	1	23.05	0	0.00	23.05	1	4,529	0.02%
2023/01/30	0	0.00	1	21.85	22.05	-1	4,495	-0.02%
2023/01/17	1	21.55	1	21.55	21.35	0	4,484	0.00%
2023/01/12	1	22.40	0	0.00	21.85	1	4,489	0.02%
2023/01/11	10	23.25	10	22.72	22.70	0	4,462	0.00%
2023/01/10	3	23.08	2	23.10	23.15	1	4,452	0.02%
2023/01/09	6	23.37	1	23.20	23.15	5	4,439	0.11%
2023/01/05	0	0.00	1	22.85	22.25	-1	4,403	-0.02%
2023/01/04	1	22.15	1	22.40	22.30	0	4,389	0.00%
2022/12/30	1	21.60	1	21.75	21.70	0	4,373	0.00%
2022/12/28	0	0.00	2	22.05	21.80	-2	4,370	-0.05%
2022/12/26	3	21.45	2	21.68	21.95	1	4,335	0.02%
2022/12/21	1	21.50	1	21.45	21.50	0	4,337	0.00%
2022/12/20	0	0.00	1	21.35	21.45	-1	4,334	-0.02%
2022/12/19	1	22.95	1	22.55	22.45	0	4,302	0.00%
2022/12/16	1	23.05	0	0.00	23.00	1	4,272	0.02%
2022/12/15	8	24.21	2	24.15	24.05	6	4,229	0.14%
2022/12/14	3	24.17	2	23.63	24.40	1	4,023	0.02%
2022/12/12	0	0.00	2	22.55	22.25	-2	3,771	-0.05%
2022/12/09	6	23.67	2	23.63	23.25	4	3,713	0.11%
2022/12/08	2	23.80	3	23.58	23.70	-1	3,641	-0.03%
2022/12/07	9	24.54	7	24.14	23.45	2	3,550	0.06%
2022/12/06	17	26.15	9	25.69	25.55	8	3,347	0.24%
2022/12/05	12	25.34	8	25.65	25.80	4	3,106	0.13%
2022/12/02	22	23.48	14	23.56	24.10	8	2,790	0.29%
2022/11/30	3	22.53	3	22.35	22.35	0	2,519	0.00%
2022/11/29	7	22.35	9	22.51	22.65	-2	2,491	-0.08%
2022/11/28	14	22.33	9	22.27	22.85	5	2,309	0.22%
2022/11/25	3	20.18	9	20.77	21.05	-6	1,729	-0.35%
2022/11/24	1	19.40	2	19.33	19.15	-1	1,585	-0.06%
2022/11/22	1	18.75	2	18.13	18.15	-1	1,474	-0.07%
2022/11/21	7	19.16	2	18.80	18.80	5	1,461	0.34%
2022/11/18	0	0.00	1	20.00	19.90	-1	1,412	-0.07%
2022/11/17	1	19.35	3	19.13	19.25	-2	1,372	-0.15%
2022/11/16	2	19.18	1	19.00	19.00	1	1,360	0.07%
2022/11/10	1	18.75	1	18.55	18.35	0	1,327	0.00%
2022/11/09	3	18.28	2	18.60	18.60	1	1,307	0.08%
2022/11/07	1	18.05	1	18.05	18.05	0	1,428	0.00%
2022/11/04	1	17.55	1	17.70	17.75	0	1,430	0.00%
2022/11/02	1	17.60	1	17.55	17.70	0	1,432	0.00%
2022/11/01	4	16.95	4	17.06	17.20	0	1,430	0.00%
2022/10/31	1	16.55	1	16.80	16.75	0	1,441	0.00%
2022/10/28	1	16.55	1	16.35	16.35	0	1,455	0.00%
2022/10/27	2	16.78	2	16.83	16.80	0	1,468	0.00%
2022/10/26	3	16.48	3	16.48	16.35	0	1,482	0.00%
2022/10/25	3	16.73	3	16.67	16.60	0	1,495	0.00%
2022/10/21	2	16.68	2	16.43	16.25	0	1,489	0.00%
2022/10/20	6	16.88	6	16.88	16.80	0	1,480	0.00%
2022/10/19	5	17.34	5	17.15	17.00	0	1,479	0.00%
2022/10/18	1	17.10	1	17.20	17.00	0	1,475	0.00%
2022/10/14	2	17.03	2	17.48	17.00	0	1,473	0.00%
2022/10/13	4	17.24	3	16.43	16.25	1	1,465	0.07%
2022/10/12	1	17.85	1	17.80	17.80	0	1,440	0.00%
2022/10/11	1	18.45	1	17.95	17.95	0	1,441	0.00%
2022/10/06	1	19.25	1	19.35	19.30	0	1,447	0.00%
2022/10/04	1	19.25	0	0.00	19.25	1	1,461	0.07%
2022/10/03	2	18.48	1	18.95	18.85	1	1,456	0.07%
2022/09/29	1	18.65	1	18.40	18.20	0	1,473	0.00%
2022/09/28	5	18.40	2	18.80	18.10	3	1,471	0.20%
2022/09/27	0	0.00	2	19.50	19.45	-2	1,460	-0.14%
2022/09/23	1	20.45	1	20.40	20.35	0	1,501	0.00%
2022/09/08	0	0.00	5	22.20	21.70	-5	1,564	-0.32%
2022/09/06	5	22.30	0	0.00	22.00	5	1,492	0.33%
2022/09/05	1	23.75	1	22.20	21.95	0	1,447	0.00%
2022/09/01	0	0.00	15	24.30	24.15	-15	1,395	-1.07%
2022/08/30	2	24.65	2	24.80	24.70	0	1,371	0.00%
2022/08/26	1	25.80	1	25.70	25.60	0	1,351	0.00%
2022/08/25	1	25.50	1	25.65	25.50	0	1,352	0.00%
2022/08/24	3	25.50	3	25.27	25.15	0	1,359	0.00%
2022/08/23	3	25.62	3	25.60	25.40	0	1,359	0.00%
2022/08/22	4	26.35	4	26.08	25.95	0	1,362	0.00%
2022/08/19	1	26.90	1	26.60	26.55	0	1,359	0.00%
2022/08/16	0	0.00	1	26.95	26.80	-1	1,479	-0.07%
2022/08/12	1	25.85	0	0.00	25.95	1	1,390	0.07%
2022/08/05	0	0.00	2	25.45	25.40	-2	1,353	-0.15%
2022/07/29	0	0.00	1	26.90	26.85	-1	1,380	-0.07%
2022/07/13	0	0.00	1	25.50	25.55	-1	1,550	-0.06%
2022/07/05	0	0.00	2	25.80	26.75	-2	1,585	-0.13%
2022/06/30	5	28.00	0	0.00	28.00	5	1,543	0.32%
2022/06/20	1	30.40	10	30.30	29.50	-9	1,962	-0.46%
2022/06/17	0	0.00	1	31.35	31.85	-1	1,952	-0.05%
2022/05/30	0	0.00	0.3	38.25	38.60	-0.3	2,208	-0.01%
2022/05/27	0	0.00	0.1	38.00	37.95	-0.1	2,206	0.00%
2022/05/24	0.4	37.79	0	0.00	37.70	0.4	2,219	0.02%
2022/05/12	1	33.75	0	0.00	33.30	1	2,243	0.04%
2022/05/11	0	0.00	5	34.70	34.65	-5	2,250	-0.22%
2022/05/09	1	35.00	15	35.26	34.85	-14	2,276	-0.62%
2022/04/27	2	36.48	3	37.30	37.15	-1	2,331	-0.04%
2022/04/26	3	39.75	0	0.00	39.50	3	2,317	0.13%
2022/04/11	2	42.48	5	43.50	42.15	-3	2,691	-0.11%
2022/04/06	0	46.00	0	0.00	46.25	0	2,677	0.00%
2022/04/01	0	0.00	1	46.30	46.20	-1	2,681	-0.04%
2022/03/31	1	47.00	3	47.00	47.00	-2	2,665	-0.08%
2022/03/30	1	48.60	2.7	48.11	48.00	-1.7	2,660	-0.06%
2022/03/29	1	49.40	1	49.10	48.70	0	2,684	0.00%
2022/03/28	1	48.50	5	49.69	49.65	-4	2,631	-0.15%
2022/03/25	6	49.05	5	49.46	49.00	1	2,538	0.04%
2022/03/24	1	45.80	1	46.70	46.30	0	2,407	0.00%
2022/03/23	3	45.50	3	45.80	46.00	0	2,424	0.00%
2022/03/21	1	42.80	0.1	43.15	43.40	0.9	2,448	0.04%
2022/03/17	3	41.85	3	42.00	42.00	0	2,522	0.00%
2022/03/15	0	0.00	11	39.79	39.10	-11	2,590	-0.42%
2022/03/14	1	41.20	0	0.00	41.25	1	2,643	0.04%
2022/03/08	0	0.00	13	42.87	41.25	-13	2,815	-0.46%
2022/03/07	0.4	44.45	0	0.00	44.40	0.4	2,808	0.01%
2022/03/04	5	46.80	0	0.00	46.15	5	2,884	0.17%
2022/03/02	3	46.12	0	0.00	46.55	3	3,203	0.09%
2022/03/01	1	45.80	0	0.00	46.40	1	3,294	0.03%
2022/02/24	4	46.70	2	45.40	45.00	2	3,787	0.05%
2022/02/22	0	0.00	1	46.50	46.05	-1	4,607	-0.02%
2022/02/21	1	47.90	1	47.80	47.90	0	4,868	0.00%
2022/02/17	1	48.10	0	0.00	47.95	1	5,476	0.02%
2022/02/14	1	46.50	4	46.50	46.50	-3	6,516	-0.05%
2022/02/11	1	47.60	0	0.00	48.15	1	6,671	0.01%
2022/02/10	1	48.10	0	0.00	47.75	1	6,893	0.01%
2022/02/09	4	47.06	1.3	46.98	47.15	2.8	7,135	0.04%
2022/02/08	0.3	45.62	0	0.00	47.00	0.3	7,423	0.00%
2022/02/07	3	44.63	0	0.00	44.80	3	7,897	0.04%
2022/01/26	0	43.35	0	0.00	42.95	0	8,912	0.00%
2022/01/24	0	0.00	1	43.65	43.65	-1	11,406	-0.01%
2022/01/18	0	47.15	0	47.90	46.85	0	13,387	0.00%
2022/01/14	0	0.00	2	44.70	44.65	-2	13,868	-0.01%
2022/01/11	1	46.00	0	0.00	46.00	1	14,429	0.01%
2022/01/10	1	47.20	2	47.35	47.35	-1	14,508	-0.01%
2022/01/07	2	48.08	1	46.50	47.55	1	14,632	0.01%
2022/01/05	4	49.09	11	49.37	48.70	-7	14,821	-0.05%
2022/01/04	1	50.30	0	0.00	50.30	1	14,886	0.01%
2021/12/30	0	0.00	5	51.74	51.50	-5	15,391	-0.03%
2021/12/28	1	51.00	0	0.00	50.90	1	16,526	0.01%
2021/12/24	0.3	52.20	0	52.30	52.10	0.2	17,408	0.00%
2021/12/23	1	53.30	0	0.00	52.40	1	17,893	0.01%
2021/12/21	0	51.20	0	0.00	51.50	0	19,193	0.00%
2021/12/20	0	0.00	2	51.10	51.00	-2	19,724	-0.01%
2021/12/17	0	0.00	7	51.37	50.90	-7	21,168	-0.03%
2021/12/16	5	52.70	6	52.53	52.70	-1	21,903	0.00%
2021/12/15	0.1	50.90	0	0.00	50.70	0.1	22,217	0.00%
2021/12/14	1	50.60	1	50.20	50.10	0	22,782	0.00%
2021/12/13	0	0.00	4	51.95	51.70	-4	22,811	-0.02%
2021/12/09	1	52.40	0	0.00	52.00	1	23,079	0.00%
2021/12/08	2	52.50	2	53.90	53.40	0	23,133	0.00%
2021/12/07	0	0.00	3	53.27	52.50	-3	23,252	-0.01%
2021/12/06	1	53.00	0	0.00	53.10	1	23,364	0.00%
2021/12/03	1	54.20	1	53.60	53.50	0	23,465	0.00%
2021/12/02	3	54.77	1	54.10	53.60	2	23,706	0.01%
2021/12/01	4.1	54.30	7	54.94	55.10	-2.9	23,928	-0.01%
2021/11/30	3	54.90	3.1	54.54	55.30	-0.1	24,175	0.00%
2021/11/29	10.1	52.03	29	53.03	53.60	-18.9	24,657	-0.08%
2021/11/26	3	54.27	6	54.23	53.80	-3	24,870	-0.01%
2021/11/25	0	0.00	2	56.20	56.20	-2	24,760	-0.01%
2021/11/24	4	56.58	4.1	56.40	56.80	-0.1	24,759	0.00%
2021/11/23	26	57.04	13.1	56.76	56.40	12.9	24,817	0.05%
2021/11/22	25	60.85	19	60.93	59.60	6	24,868	0.02%
2021/11/19	37.1	61.17	28	61.41	60.20	9.1	24,827	0.04%
2021/11/18	12	59.93	15	60.15	59.30	-3	24,589	-0.01%
2021/11/17	6	59.18	5	59.44	58.60	1	24,578	0.00%
2021/11/16	20	59.29	2.2	59.92	58.80	17.8	24,588	0.07%
2021/11/15	11	61.29	21	61.52	61.80	-10	24,414	-0.04%
2021/11/12	15	59.59	18	59.90	60.80	-3	24,365	-0.01%
2021/11/11	6	58.78	0	0.00	58.00	6	24,273	0.02%
2021/11/10	6	58.23	6	58.08	58.40	0	24,343	0.00%
2021/11/09	12	57.27	13	57.45	57.50	-1	24,389	0.00%
2021/11/08	11	56.28	8	55.99	55.70	3	24,335	0.01%
2021/11/05	6.1	57.21	10	57.90	57.80	-3.9	24,396	-0.02%
2021/11/04	8	59.42	5	60.24	58.70	3	24,348	0.01%
2021/11/03	49.3	60.11	44.1	58.46	58.20	5.3	24,148	0.02%
2021/11/02	88	62.84	80	63.25	62.50	8	23,675	0.03%
2021/11/01	43	61.38	52.1	61.89	61.40	-9.1	22,901	-0.04%
2021/10/29	15	59.40	8	59.35	58.70	7	22,156	0.03%
2021/10/28	5.2	59.93	14	59.17	58.70	-8.8	21,910	-0.04%
2021/10/27	13	58.78	14	58.91	59.70	-1	21,861	0.00%
2021/10/26	32	60.28	33.1	59.82	58.10	-1.1	21,882	0.00%
2021/10/25	20	56.26	17	56.39	57.40	3	21,025	0.01%
2021/10/22	17	53.11	20.2	53.45	53.40	-3.2	20,911	-0.02%
2021/10/21	3	54.73	14	54.49	53.60	-11	21,020	-0.05%
2021/10/20	14	53.55	14.2	53.75	54.50	-0.2	20,992	0.00%
2021/10/18	3	50.90	2.1	51.00	51.10	1	20,912	0.00%
2021/10/15	4	51.25	3	51.53	50.30	1	20,953	0.00%
2021/10/14	11	49.97	7	50.23	50.10	4	21,068	0.02%
2021/10/13	4.1	50.36	4.1	51.48	49.45	0.1	21,130	0.00%
2021/10/12	3	52.13	3.1	51.48	51.10	-0.1	21,083	0.00%
2021/10/08	20	54.08	15	54.45	52.80	5	21,045	0.02%
2021/10/07	7	53.93	8	54.01	53.50	-1	20,967	0.00%
2021/10/06	33.2	53.48	29	53.11	52.60	4.2	20,756	0.02%
2021/10/05	33	51.44	36	51.07	53.60	-3	20,332	-0.01%
2021/10/04	24	54.97	23	53.58	50.30	1	20,086	0.00%
2021/10/01	32.1	56.01	32	56.26	55.70	0.1	20,659	0.00%
2021/09/30	28	57.06	33	56.88	58.20	-5	21,402	-0.02%
2021/09/29	56	58.33	52	57.65	55.20	4	21,860	0.02%
2021/09/28	15	61.47	10	61.30	61.30	5	21,226	0.02%
2021/09/27	22.2	63.16	22.5	62.86	62.50	-0.3	21,293	0.00%
2021/09/24	161	63.28	162.5	62.95	62.30	-1.5	21,791	-0.01%	大買/大賣/
2021/09/23	13	57.47	13.1	58.20	59.90	-0.1	20,982	0.00%
2021/09/22	10.1	54.37	7	55.09	54.60	3.1	20,452	0.02%
2021/09/17	14	54.91	7	54.14	55.40	7	20,469	0.03%
2021/09/16	0	0.00	1	51.50	51.60	-1	20,761	0.00%
2021/09/15	1	52.70	0	0.00	50.60	1	21,059	0.00%
2021/09/14	5	52.98	0	0.00	52.60	5	20,981	0.02%
2021/09/13	29	52.63	15.2	51.94	51.80	13.8	20,854	0.07%
2021/09/10	17.2	51.40	19	52.38	53.40	-1.8	20,861	-0.01%
2021/09/09	3	50.28	7	50.46	52.00	-4	20,816	-0.02%
2021/09/08	0	0.00	4	49.13	48.30	-4	20,961	-0.02%
2021/09/07	26	50.84	18	50.10	50.00	8	21,190	0.04%
2021/09/06	59	55.20	21	53.95	53.50	38	20,995	0.18%
2021/09/03	38	54.06	39.6	54.03	54.50	-1.6	20,735	-0.01%
2021/09/02	22	53.54	42.1	54.22	54.70	-20.1	20,507	-0.10%
2021/09/01	20.6	52.41	30	52.51	53.00	-9.4	20,116	-0.05%
2021/08/31	8.5	50.75	10	50.02	49.90	-1.5	20,067	-0.01%
2021/08/30	0.8	50.80	15	50.90	50.80	-14.2	20,205	-0.07%
2021/08/27	19	51.29	15	50.17	50.20	4	20,149	0.02%
2021/08/26	37	51.71	31	52.45	51.60	6	20,011	0.03%
2021/08/25	28.2	50.39	30	50.00	49.75	-1.8	19,622	-0.01%
2021/08/24	26	49.12	15	50.05	49.25	11	19,477	0.06%
2021/08/23	28	48.22	16.1	48.42	48.90	11.9	19,178	0.06%
2021/08/20	30	45.97	30	46.23	46.30	0	19,008	0.00%
2021/08/19	18	46.89	13.3	47.50	46.25	4.7	18,794	0.03%
2021/08/18	53.3	44.88	22	44.86	47.30	31.3	18,633	0.17%
2021/08/17	24	47.53	16	47.09	45.00	8	18,289	0.04%
2021/08/16	14	49.18	8	48.31	50.00	6	18,011	0.03%
2021/08/13	4	51.38	5	51.90	49.50	-1	17,770	-0.01%
2021/08/12	19	53.14	18	52.82	52.00	1	17,591	0.01%
2021/08/11	51	53.78	49.1	53.69	52.90	2	17,448	0.01%
2021/08/10	5	57.48	1.1	56.20	55.20	4	17,179	0.02%
2021/08/09	4.1	62.04	6.2	60.17	59.40	-2.1	17,027	-0.01%
2021/08/06	28	63.22	5.4	63.47	62.50	22.7	16,781	0.14%
2021/08/05	8.1	63.97	9	64.43	65.60	-0.9	16,313	-0.01%
2021/08/04	2	59.60	3	60.00	59.70	-1	15,609	-0.01%
2021/08/03	15	59.56	9	58.67	59.80	6	15,524	0.04%
2021/08/02	3	58.23	10	58.11	58.50	-7	15,398	-0.05%
2021/07/30	11	58.10	15	56.99	56.40	-4	15,263	-0.03%
2021/07/29	7	57.53	16	57.93	55.60	-9	14,977	-0.06%
2021/07/28	29	53.75	15	53.75	56.60	14	14,856	0.09%
2021/07/27	4	58.63	4	59.58	55.50	0	14,571	0.00%
2021/07/26	1	58.60	0	0.00	60.00	1	14,429	0.01%
2021/07/23	6	61.73	22	63.10	62.60	-16	14,302	-0.11%
2021/07/22	4	61.25	17	62.49	64.50	-13	14,282	-0.09%
2021/07/21	24	59.98	3	59.13	60.10	21	14,157	0.15%
2021/07/20	7	61.84	6	61.33	61.40	1	14,092	0.01%
2021/07/19	6.5	55.40	10.2	57.94	59.20	-3.7	13,972	-0.03%
2021/07/16	13.2	53.56	6	53.35	53.90	7.2	13,968	0.05%
2021/07/14	1	48.50	1	46.60	50.70	0	14,122	0.00%
2021/07/13	3	52.53	2.3	51.51	50.00	0.8	14,137	0.01%
2021/07/12	5.3	52.11	23	52.76	53.30	-17.8	14,242	-0.12%
2021/07/09	13	52.74	15	51.66	51.60	-2	14,258	-0.01%
2021/07/08	47	51.84	28.1	52.29	53.00	18.9	14,281	0.13%
2021/07/07	25.1	51.35	36	52.45	53.00	-10.9	13,412	-0.08%
2021/07/06	43	48.88	35	49.76	48.25	8	12,694	0.06%
2021/07/05	0	0.00	2	48.03	48.05	-2	12,046	-0.02%
2021/07/02	7	41.66	21.3	43.21	43.70	-14.3	12,037	-0.12%
2021/07/01	20.3	41.66	65.1	41.21	39.75	-44.8	11,642	-0.38%
2021/06/30	42	38.30	57	40.01	40.30	-15	10,936	-0.14%
2021/06/29	7	36.76	11	36.65	36.65	-4	10,814	-0.04%
2021/06/28	15	36.48	27	36.08	36.95	-12	11,120	-0.11%
2021/06/25	30	36.59	16	35.97	35.35	14	11,036	0.13%
2021/06/24	13	34.27	16.1	34.01	34.70	-3.1	10,360	-0.03%
2021/06/23	4	32.50	16	32.47	32.20	-12	10,318	-0.12%
2021/06/22	4	31.93	2	31.80	31.40	2	11,350	0.02%
2021/06/21	1	32.90	0	0.00	31.90	1	11,698	0.01%
2021/06/18	19	33.26	12	32.55	32.50	7	11,948	0.06%
2021/06/17	4	33.43	5	33.14	33.05	-1	12,088	-0.01%
2021/06/16	6	32.63	15.2	31.95	32.95	-9.2	12,030	-0.08%
2021/06/15	14	30.77	0	0.00	31.00	14	11,905	0.12%
2021/06/10	3	29.33	1	30.40	29.30	2	13,563	0.01%
2021/06/09	5	31.04	5	30.72	29.95	0	14,443	0.00%
2021/06/08	16	30.90	6	30.73	30.50	10	15,627	0.06%
2021/06/07	7	30.31	6	30.05	31.45	1	16,500	0.01%
2021/06/04	2	28.50	1	29.10	28.60	1	16,790	0.01%
2021/06/03	1	29.40	1	29.40	29.35	0	16,808	0.00%
2021/06/02	4	29.96	0	0.00	29.70	4	16,821	0.02%
2021/06/01	4	30.14	3	30.08	30.00	1	16,797	0.01%
2021/05/28	6	29.90	4	29.75	29.75	2	16,762	0.01%
2021/05/26	1	29.10	1	29.05	28.40	0	16,963	0.00%
2021/05/25	6	28.93	0	0.00	28.50	6	17,061	0.04%
2021/05/24	4	28.13	2	28.15	28.55	2	17,164	0.01%
2021/05/20	0.2	26.10	0	0.00	25.90	0.2	18,013	0.00%
2021/05/18	12	25.43	0	0.00	26.55	12	18,172	0.07%
2021/05/17	2	26.00	1	23.20	24.40	1	18,327	0.01%
2021/05/13	0	0.00	4	24.95	26.05	-4	18,517	-0.02%
2021/05/12	0	0.00	48	25.85	25.85	-48	18,543	-0.26%
2021/05/11	3	29.00	2	28.05	28.40	1	18,444	0.01%
2021/05/10	0	0.00	20	30.80	30.55	-20	18,393	-0.11%
2021/05/07	0	0.00	2	32.40	32.40	-2	18,340	-0.01%
2021/05/06	21	30.63	3	31.23	31.80	18	18,274	0.10%
2021/05/05	1	30.50	1	29.95	29.95	0	18,215	0.00%
2021/05/04	11	29.08	19	29.28	29.85	-8	18,212	-0.04%
2021/05/03	5	32.00	0	0.00	31.55	5	18,145	0.03%
2021/04/29	6	33.79	0	0.00	33.70	6	18,101	0.03%
2021/04/28	1	34.00	11	34.50	34.90	-10	18,061	-0.06%
2021/04/27	9	33.48	8	33.24	33.20	1	17,984	0.01%
2021/04/26	12.2	33.18	9	33.55	33.75	3.2	18,016	0.02%
2021/04/23	17	32.84	13	33.25	32.60	4	18,007	0.02%
2021/04/22	17	32.47	28.3	31.94	31.40	-11.3	18,034	-0.06%
2021/04/21	23	33.96	27	34.34	33.75	-4	17,875	-0.02%
2021/04/20	10.1	34.36	9	34.49	34.55	1.1	17,801	0.01%
2021/04/19	14	35.62	11	35.10	35.10	3	17,680	0.02%
2021/04/16	14	36.41	2	36.75	36.50	12	17,648	0.07%
2021/04/15	4	35.68	7	35.81	35.95	-3	18,360	-0.02%
2021/04/14	23	36.09	11	35.80	35.00	12	18,236	0.07%
2021/04/13	7	37.42	13	37.55	37.55	-6	18,071	-0.03%
2021/04/12	63	37.08	55	37.48	37.85	8	17,918	0.04%
2021/04/09	79	35.91	54	35.55	35.55	25	17,788	0.14%
2021/04/08	5	34.37	5	34.40	34.25	0	17,546	0.00%
2021/04/07	2	34.73	6	34.27	34.15	-4	17,445	-0.02%
2021/04/06	54	33.53	4	33.61	34.00	50	17,242	0.29%
2021/04/01	21	33.33	44	32.88	31.85	-23	16,969	-0.14%
2021/03/31	41	31.98	13	31.67	32.35	28	16,570	0.17%
2021/03/30	4	29.74	4	29.78	29.60	0	16,070	0.00%
2021/03/29	23	29.17	2	29.23	28.70	21	15,844	0.13%
2021/03/26	32	28.54	31	28.50	28.50	1	15,839	0.01%
2021/03/25	11	29.30	12	29.78	28.70	-1	15,675	-0.01%
2021/03/24	15.1	28.47	19.5	28.44	28.30	-4.4	15,005	-0.03%
2021/03/23	3.5	28.01	5	28.40	27.95	-1.5	14,736	-0.01%
2021/03/22	6	27.66	8	28.08	27.40	-2	14,446	-0.01%
2021/03/19	14	27.58	17	27.53	27.45	-3	14,303	-0.02%
2021/03/18	7	27.38	6	27.35	27.50	1	14,235	0.01%
2021/03/17	2	27.95	2.1	27.39	27.05	-0.1	14,060	0.00%
2021/03/16	12	27.25	16	27.60	27.55	-4	13,801	-0.03%
2021/03/15	9	26.03	11.3	26.35	27.70	-2.3	12,662	-0.02%
2021/03/12	58.1	24.91	50.6	24.92	25.20	7.5	11,851	0.06%
2021/03/11	11	23.23	23.3	23.18	24.35	-12.3	10,732	-0.11%
2021/03/10	29	21.89	31	21.99	22.15	-2	9,881	-0.02%
2021/03/05	2	19.95	0	0.00	20.00	2	10,311	0.02%
2021/03/04	2	20.25	0	0.00	20.10	2	10,780	0.02%
2021/03/03	0	0.00	21	20.59	20.70	-21	11,550	-0.18%
2021/03/02	0	0.00	1	21.05	21.00	-1	11,900	-0.01%
2021/02/26	5.2	20.78	3	20.90	21.20	2.2	11,992	0.02%
2021/02/25	1	20.60	3	20.60	20.60	-2	12,073	-0.02%
2021/02/24	1	21.55	0	0.00	21.50	1	12,381	0.01%
2021/02/23	19.3	22.19	3.4	22.67	22.20	16	12,424	0.13%
2021/02/22	4	22.24	13	21.87	22.40	-9	12,486	-0.07%
2021/02/19	5	20.18	1	20.35	20.40	4	13,313	0.03%
2021/02/18	1	20.00	1	19.60	20.00	0	13,953	0.00%
2021/02/17	4	19.86	7	19.92	19.75	-3	14,011	-0.02%
2021/02/05	5	18.96	4	18.91	18.90	1	13,864	0.01%
2021/02/04	5.1	19.13	9	19.10	19.35	-3.9	13,918	-0.03%
2021/01/25	1	17.60	2	18.10	18.15	-1	14,324	-0.01%
2021/01/20	3	17.50	0	0.00	17.20	3	14,370	0.02%
2021/01/18	1	17.60	0	0.00	17.70	1	14,304	0.01%
2021/01/15	6	17.93	21	17.98	18.35	-15	14,286	-0.10%
2021/01/14	1	18.90	0	0.00	18.80	1	14,191	0.01%
2021/01/12	1	18.95	4	19.60	18.95	-3	14,686	-0.02%
2021/01/11	3	19.85	2	19.80	19.95	1	14,627	0.01%
2021/01/08	20	20.94	12	21.26	19.75	8	14,775	0.05%
2021/01/07	2	20.08	5	19.76	19.75	-3	14,399	-0.02%
2021/01/06	2	19.90	0	0.00	19.45	2	14,759	0.01%
2021/01/05	5	19.78	7	20.05	19.65	-2	14,601	-0.01%
2021/01/04	14	20.03	24	20.19	20.10	-10	14,571	-0.07%
2020/12/30	0	0.00	3	19.35	19.25	-3	14,625	-0.02%
2020/12/29	11	19.23	0	0.00	19.10	11	14,869	0.07%
2020/12/28	1	19.75	0	0.00	19.60	1	14,801	0.01%
2020/12/25	0	0.00	1	19.90	19.90	-1	14,744	-0.01%
2020/12/24	5	19.61	9	19.69	19.40	-4	14,647	-0.03%
2020/12/23	4	19.31	0	0.00	19.15	4	14,612	0.03%
2020/12/22	10	20.55	1	19.10	19.30	9	14,605	0.06%
2020/12/21	9	19.92	30	19.95	20.00	-21	14,484	-0.14%
2020/12/18	41.5	20.51	4	20.33	20.35	37.5	14,395	0.26%
2020/12/17	4.4	19.38	2	19.45	19.45	2.4	14,072	0.02%
2020/12/16	1	18.85	0	0.00	18.90	1	14,550	0.01%
2020/12/15	2	18.95	2	19.10	18.85	0	14,743	0.00%
2020/12/11	6	18.35	6	18.38	18.30	0	14,747	0.00%
2020/12/10	0	0.00	9	18.95	18.70	-9	14,779	-0.06%
2020/12/09	16	19.72	0	0.00	19.20	16	14,863	0.11%
2020/12/08	1	19.75	1	19.60	19.65	0	14,653	0.00%
2020/12/07	7	19.48	0	0.00	19.55	7	14,558	0.05%
2020/12/04	0	0.00	49	20.36	19.90	-49	14,340	-0.34%
2020/12/03	1	20.80	2	21.25	20.75	-1	14,097	-0.01%
2020/12/02	6	19.92	0	0.00	20.10	6	13,914	0.04%
2020/12/01	7	20.24	8	20.31	20.00	-1	13,852	-0.01%
2020/11/30	10	19.92	6.2	20.00	19.75	3.8	13,518	0.03%
2020/11/27	42	18.79	11	18.74	18.90	31	13,076	0.24%
2020/11/26	10	18.40	0.1	18.55	18.55	9.9	12,389	0.08%
2020/11/25	4	17.10	5	17.11	16.90	-1	12,112	-0.01%
2020/11/24	4	17.13	2	16.90	17.00	2	11,888	0.02%
2020/11/23	5	16.40	8	17.22	17.25	-3	11,640	-0.03%
2020/11/20	12	16.45	9	16.48	16.20	3	11,157	0.03%
2020/11/19	5	16.73	10	16.78	16.75	-5	10,942	-0.05%
2020/11/18	137	16.30	141	16.39	16.70	-4	10,397	-0.04%	大買/大賣/
2020/11/17	25	15.52	33	15.55	15.65	-8	9,132	-0.09%
2020/11/16	47	14.09	25	14.15	14.30	22	8,379	0.26%
2020/11/13	0	0.00	2	13.40	13.75	-2	8,241	-0.02%
2020/11/12	1	13.45	1	13.35	13.55	0	8,185	0.00%
2020/11/11	3	13.20	2	13.18	13.05	1	8,008	0.01%
2020/11/10	3	13.35	3	13.35	13.30	0	7,976	0.00%
2020/11/09	5	13.30	5	13.32	13.25	0	7,930	0.00%
2020/11/05	15	13.95	45	13.99	13.95	-30	7,722	-0.39%
2020/11/04	35	13.78	33	14.00	14.20	2	7,633	0.03%
2020/11/03	16	14.08	7	13.89	13.75	9	7,450	0.12%
2020/11/02	2	13.10	0	0.00	12.90	2	7,209	0.03%
2020/10/30	3	13.32	41	13.20	13.10	-38	7,170	-0.53%
2020/10/28	13	13.90	0	0.00	13.50	13	7,084	0.18%
2020/10/27	2	13.60	0	0.00	13.70	2	7,000	0.03%
2020/10/26	10	13.95	0	0.00	13.80	10	6,958	0.14%
2020/10/23	5	13.70	0	0.00	13.85	5	6,899	0.07%
2020/10/21	9	13.76	2	13.75	13.85	7	6,769	0.10%
2020/10/20	63	14.27	55	14.42	13.70	8	6,592	0.12%
2020/10/19	0	0.00	4	13.40	13.30	-4	6,156	-0.06%
2020/10/16	2	13.45	2	13.65	13.25	0	6,093	0.00%
2020/10/15	3	13.53	1	13.70	14.05	2	5,942	0.03%
2020/10/14	3	12.55	2	12.00	12.85	1	5,396	0.02%
2020/10/07	2	12.28	0	0.00	12.10	2	4,769	0.04%
2020/10/06	50	12.35	60	12.43	12.50	-10	4,555	-0.22%
2020/10/05	0	0.00	2	11.30	11.40	-2	4,285	-0.05%
2020/09/28	2	11.25	0	0.00	11.25	2	4,388	0.05%
2020/09/24	6	11.50	0	0.00	11.30	6	4,288	0.14%
2020/09/22	242	11.94	245	11.76	11.75	-3	4,121	-0.07%	大買/大賣/
2020/09/21	32	13.08	21	13.43	12.15	11	3,978	0.28%
2020/09/18	2	12.60	0	0.00	12.90	2	3,344	0.06%
2020/09/17	3	11.80	0	0.00	11.75	3	3,054	0.10%
2020/09/15	2	11.00	0	0.00	10.90	2	2,691	0.07%
2020/09/14	6	12.13	6	12.12	11.60	0	2,568	0.00%
2020/09/11	2	11.45	2	11.63	11.45	0	2,318	0.00%
2020/09/10	1	11.75	1	11.95	11.60	0	2,285	0.00%
2020/09/04	1	10.95	11	11.33	11.35	-10	1,836	-0.54%
2020/08/31	0	0.00	30	9.53	9.99	-30	1,440	-2.08%
2020/08/20	0	0.00	20	8.80	8.34	-20	1,223	-1.63%
2020/08/19	20	9.25	0	0.00	9.12	20	1,194	1.67%
2020/08/18	27	9.14	0	0.00	9.11	27	1,158	2.33%
2020/08/13	0	0.00	1	8.85	8.85	-1	1,133	-0.09%
2020/08/11	0	0.00	1	9.48	8.85	-1	1,114	-0.09%
2020/08/05	2	8.77	0	0.00	8.73	2	1,006	0.20%
2020/07/21	0	0.00	1	9.10	8.86	-1	953	-0.10%
2020/07/15	0.1	9.30	0	0.00	9.01	0.1	788	0.01%
2020/07/10	0	0.00	1	8.77	8.98	-1	667	-0.15%
2020/07/08	2	8.52	0	0.00	8.60	2	526	0.38%
2020/06/08	2	7.67	3	7.72	7.51	-1	514	-0.19%
2020/06/05	2	7.39	4	7.53	7.55	-2	502	-0.40%
2020/06/04	3	7.30	0	0.00	7.35	3	504	0.60%
2020/03/16	3	5.87	0	0.00	5.69	3	871	0.34%
2020/03/12	0	0.00	3	6.60	6.50	-3	843	-0.36%
2019/12/25	0	0.00	1	9.32	9.27	-1	575	-0.17%
2019/12/24	1	9.24	0	0.00	9.22	1	513	0.19%
2019/12/11	1	8.13	0	0.00	8.17	1	318	0.31%
2019/12/10	1	8.16	1	8.17	8.17	0	318	0.00%
2019/12/09	0	0.00	1	8.18	8.17	-1	317	-0.31%
2019/12/05	0	0.00	2	8.07	8.10	-2	312	-0.64%
2019/10/31	1	8.28	1	8.32	8.28	0	329	0.00%
2019/09/04	0	0.00	4	8.31	8.32	-4	277	-1.44%
2019/08/29	4	8.47	0	0.00	8.47	4	259	1.54%
2019/08/20	0	0.00	1	8.20	8.25	-1	237	-0.42%
2019/08/16	1	8.05	0	0.00	8.07	1	239	0.42%
2019/08/08	1	7.93	1	8.00	8.05	0	233	0.00%
2019/08/06	1	8.02	1	7.89	8.03	0	233	0.00%
2019/07/22	0	0.00	7	8.69	8.60	-7	243	-2.87%
2019/07/19	0	0.00	3	8.30	8.30	-3	214	-1.40%
2019/07/18	13	8.29	3	8.26	8.30	10	212	4.70%
2019/05/14	0	0.00	5	8.27	8.35	-5	537	-0.93%
2019/04/29	0	0.00	5	8.99	8.98	-5	526	-0.95%
2019/04/16	10	9.43	0	0.00	9.50	10	502	1.99%
2019/03/25	0	0.00	1	9.27	9.24	-1	491	-0.20%
2019/03/20	0	0.00	1	9.42	9.39	-1	478	-0.21%
2019/03/19	0	0.00	1	9.54	9.43	-1	477	-0.21%
2019/03/15	3	9.44	20	9.40	9.42	-17	435	-3.90%
2019/03/12	0	9.34	0	0.00	9.34	0	454	0.00%
2019/03/07	3	9.42	3	9.51	9.30	0	698	0.00%
2019/01/28	3	9.11	0	0.00	9.11	3	660	0.45%
2019/01/11	0	0.00	5	9.13	9.11	-5	748	-0.67%
2018/12/27	5	9.63	0	0.00	9.54	5	845	0.59%
2018/12/19	10	9.37	0	0.00	9.29	10	830	1.20%
2018/12/07	1	9.81	1	9.90	9.87	0	872	0.00%
2018/12/05	0	0.00	10	10.25	10.30	-10	869	-1.15%
2018/12/04	10	10.65	0	0.00	10.55	10	874	1.14%
2018/12/03	1	10.50	1	10.60	10.50	0	811	0.00%
2018/11/30	0	0.00	1	9.65	9.86	-1	670	-0.15%
2018/11/29	6	9.48	5	9.54	9.45	1	644	0.16%
2018/11/23	0	0.00	6	9.07	8.96	-6	699	-0.86%
2018/11/20	2	9.04	2	9.15	9.03	0	905	0.00%
2018/11/19	4	9.14	0	0.00	9.11	4	908	0.44%
2018/11/16	3	9.02	1	9.12	9.02	2	910	0.22%
2018/11/02	0	0.00	1	9.12	9.14	-1	1,111	-0.09%
2018/11/01	3	8.48	3	8.67	9.12	0	1,100	0.00%
2018/10/24	0	0.00	1	8.94	8.86	-1	1,179	-0.08%
2018/10/23	2	9.03	1	8.97	8.90	1	1,240	0.08%
2018/10/16	2	9.13	3	9.25	9.10	-1	1,564	-0.06%
2018/10/15	1	8.91	0	0.00	8.91	1	1,587	0.06%
2018/10/12	0	9.05	0	0.00	9.03	0	1,624	0.00%
2018/10/09	2	9.60	2	9.93	9.75	0	1,722	0.00%
2018/09/27	0	0.00	2	10.75	10.70	-2	2,870	-0.07%
2018/09/18	0	0.00	1	10.95	11.15	-1	5,789	-0.02%
2018/09/05	0	0.00	2	12.10	12.00	-2	7,043	-0.03%
2018/09/03	2	12.30	10	12.20	12.15	-8	7,120	-0.11%
2018/08/31	10	12.65	19	12.53	12.50	-9	7,154	-0.13%
2018/08/30	5	12.40	0	0.00	12.50	5	7,214	0.07%
2018/08/29	21	12.58	2	12.68	12.50	19	7,424	0.26%
2018/08/20	0	0.00	1	11.50	11.50	-1	8,245	-0.01%
2018/08/17	1	11.55	1	11.50	11.45	0	8,241	0.00%
2018/08/16	1	11.35	1	11.45	11.65	0	8,261	0.00%
2018/08/15	3	11.22	1	11.20	11.25	2	8,223	0.02%
2018/08/14	2	11.20	1	11.30	11.40	1	8,214	0.01%
2018/08/13	0	0.00	6	11.23	11.10	-6	8,189	-0.07%
2018/07/31	0	0.00	2	12.80	12.65	-2	7,994	-0.03%
2018/07/30	0	0.00	8	13.05	12.65	-8	7,986	-0.10%
2018/07/27	10	13.35	0	0.00	13.20	10	7,931	0.13%
2018/07/19	5	12.85	0	0.00	12.80	5	7,569	0.07%
2018/07/13	0	0.00	3	14.50	14.55	-3	7,341	-0.04%
2018/07/12	2	14.20	0	0.00	14.25	2	7,152	0.03%
2018/07/09	2	14.60	2	14.35	14.35	0	6,920	0.00%
2018/07/06	0	0.00	11	14.35	14.50	-11	6,700	-0.16%
2018/07/05	4	15.34	5	14.64	14.25	-1	6,448	-0.02%
2018/07/04	3	15.63	1	15.35	15.80	2	6,188	0.03%
2018/07/03	35	15.32	19	15.39	15.60	16	5,462	0.29%
2018/06/29	2	14.25	17	14.05	13.85	-15	4,495	-0.33%
2018/06/28	20	15.12	18	14.40	14.10	2	4,267	0.05%
2018/06/27	9	14.53	23	14.56	14.90	-14	3,766	-0.37%
2018/06/26	12	14.53	14	14.44	14.70	-2	3,250	-0.06%
2018/06/25	13	13.41	12	13.47	13.50	1	2,728	0.04%
2018/06/22	4	12.43	2	12.20	12.30	2	2,403	0.08%
2018/06/20	4	12.00	0	0.00	11.95	4	2,185	0.18%
2018/06/19	1	12.50	0	0.00	12.15	1	2,146	0.05%
2018/06/08	3	12.30	7	12.35	12.30	-4	1,870	-0.21%
2018/06/07	2	12.75	0	0.00	12.75	2	1,821	0.11%
2018/06/06	7	13.20	2	13.00	13.30	5	1,737	0.29%
2018/06/05	2	13.03	6	13.15	12.70	-4	1,502	-0.27%
2018/06/04	9	12.94	1	12.90	12.80	8	1,380	0.58%
2018/06/01	1	13.80	5	13.58	13.40	-4	1,285	-0.31%
2018/05/31	5	11.80	1	11.65	12.55	4	949	0.42%
2018/05/30	1	11.25	6	11.45	11.45	-5	692	-0.72%
2018/05/28	0	0.00	5	10.25	10.25	-5	501	-1.00%
2018/03/16	6	10.90	0	0.00	10.85	6	1,348	0.44%
2018/02/12	0	0.00	11	10.30	10.40	-11	1,884	-0.58%
2018/02/09	1	10.00	4	10.00	10.30	-3	1,881	-0.16%
2018/02/07	2	10.60	16	10.55	10.50	-14	1,896	-0.74%
2018/02/06	11	10.66	10	10.55	10.20	1	1,895	0.05%
2018/02/02	10	11.43	7	11.45	11.40	3	1,896	0.16%
2018/02/01	3	11.45	40	11.40	11.45	-37	1,930	-1.92%
2018/01/31	4	11.63	0	0.00	11.35	4	1,962	0.20%
2018/01/29	40	12.00	0	0.00	11.90	40	2,020	1.98%
2018/01/26	0	0.00	27	12.15	12.05	-27	2,017	-1.34%
2018/01/24	20	12.09	5	12.05	12.00	15	2,011	0.75%
2018/01/23	10	12.16	0	0.00	12.30	10	1,986	0.50%
2018/01/22	9	11.98	1	12.00	12.00	8	1,925	0.42%
2018/01/11	10	11.45	10	11.50	11.15	0	1,969	0.00%
2018/01/05	0	0.00	27	11.97	11.65	-27	1,945	-1.39%
2018/01/04	22	11.30	0	0.00	11.35	22	1,839	1.20%