利奇 (1517)-元大-草屯券商分點個股進出

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

利奇

(1517)

可現股當沖

股價
16.25
漲跌
▲0.10
漲幅
+0.62%
成交量
236張
產業
上市電機機械類股
214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

利奇 (1517)籌碼相關－元大-草屯券商分點個股進出

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-草屯券商分點個股進出
元大-草屯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
2024/05/07	0	0.00	0.1	16.20	16.10	-0.1	963	-0.01%
2024/05/03	0	0.00	1	16.45	16.20	-1	966	-0.10%
2024/05/02	1	16.35	2	16.40	16.30	-1	963	-0.10%
2024/04/29	3.1	16.32	0	0.00	16.35	3.1	959	0.32%
2024/04/26	5	16.28	0	0.00	16.30	5	957	0.52%
2024/04/25	0	0.00	2	16.50	16.30	-2	954	-0.21%
2024/04/23	0	0.00	4	15.85	15.90	-4	934	-0.43%
2024/04/15	20	16.25	0	0.00	16.25	20	899	2.22%
2024/04/12	10	16.50	0	0.00	16.55	10	890	1.12%
2024/04/11	5.1	16.75	0	0.00	16.60	5.1	873	0.58%
2024/04/09	0	0.00	5	16.10	16.05	-5	831	-0.60%
2024/04/08	5	15.70	0	0.00	15.75	5	827	0.60%
2024/04/02	3	16.10	0	0.00	16.05	3	816	0.37%
2024/04/01	4	16.20	0	0.00	16.15	4	812	0.49%
2024/03/28	0.1	16.38	0	0.00	16.30	0.1	806	0.01%
2024/03/27	3	16.03	0	0.00	16.05	3	786	0.38%
2024/03/26	1	16.00	2	16.00	16.00	-1	781	-0.13%
2024/03/25	6	16.17	0	0.00	16.20	6	771	0.78%
2024/03/22	2	16.45	1	16.40	16.35	1	765	0.13%
2024/03/20	0	0.00	2	16.60	16.50	-2	747	-0.27%
2024/03/18	3	16.05	0	0.00	16.10	3	708	0.42%
2024/03/14	2	16.45	0	0.00	16.35	2	695	0.29%
2024/03/12	1	16.70	0	0.00	16.90	1	666	0.15%
2024/03/11	0	0.00	7	16.90	17.10	-7	642	-1.09%
2024/03/08	37	18.31	34	18.59	17.20	3	602	0.50%
2024/03/07	0	0.00	6	17.80	17.80	-6	341	-1.76%
2024/03/06	12	16.29	0	0.00	16.20	12	243	4.93%
2024/03/04	0.1	16.40	0	0.00	16.25	0.1	219	0.05%
2024/03/01	0	0.00	1	16.25	16.25	-1	216	-0.46%
2024/02/26	2.1	15.75	0	0.00	15.80	2.1	207	0.99%
2024/02/20	0	0.00	2	16.28	16.10	-2	202	-0.99%
2024/02/19	0	0.00	1	15.85	16.35	-1	194	-0.52%
2024/02/16	1.1	15.74	0	0.00	15.60	1.1	181	0.61%
2024/02/15	1	15.20	0	0.00	15.30	1	173	0.58%
2024/01/30	1	15.15	0	0.00	15.10	1	156	0.64%
2024/01/24	0	0.00	3	15.10	15.15	-3	155	-1.93%
2024/01/23	0.1	15.25	0	0.00	15.10	0.1	156	0.06%
2024/01/17	0.2	15.23	0	0.00	15.10	0.2	159	0.09%
2024/01/11	0.1	15.20	0	0.00	15.20	0.1	164	0.06%
2023/12/27	0.1	15.60	0	0.00	15.55	0.1	180	0.06%
2023/12/20	0	0.00	2	15.65	15.70	-2	183	-1.09%
2023/12/19	1	15.70	0	0.00	15.70	1	184	0.54%
2023/12/08	0	0.00	1	15.40	15.40	-1	199	-0.50%
2023/12/07	0.1	15.65	0	0.00	15.45	0.1	207	0.05%
2023/12/01	0	0.00	1	15.80	15.80	-1	221	-0.45%
2023/11/16	1	15.10	1	15.30	15.20	0	231	0.00%
2023/11/08	0.1	15.05	0	0.00	15.00	0.1	243	0.04%
2023/11/07	1	14.95	0	0.00	15.05	1	252	0.40%
2023/11/06	2	14.98	0	0.00	15.00	2	256	0.78%
2023/11/02	0	0.00	0.3	14.45	14.35	-0.3	252	-0.10%
2023/11/01	0.1	14.30	1	14.30	14.25	-0.9	251	-0.36%
2023/10/31	0	14.50	0	0.00	14.30	0	251	0.01%
2023/10/27	0	0.00	1	14.50	14.45	-1	259	-0.39%
2023/10/25	0	14.70	0	0.00	14.55	0	263	0.01%
2023/10/24	0.1	14.54	0	0.00	14.45	0.1	264	0.03%
2023/10/20	0	14.75	2	14.60	14.75	-2	271	-0.73%
2023/10/18	1	14.70	0	0.00	14.75	1	276	0.36%
2023/10/17	0	14.95	4	14.85	14.85	-4	276	-1.44%
2023/10/13	0	15.10	0	0.00	14.90	0	291	0.00%
2023/10/12	0	15.05	0	0.00	14.95	0	300	0.01%
2023/10/11	0	15.00	0	0.00	14.95	0	304	0.00%
2023/10/05	0.1	15.15	0	0.00	15.00	0.1	331	0.02%
2023/10/04	0.1	14.96	0	0.00	14.95	0.1	335	0.02%
2023/10/03	0.1	15.04	0	0.00	15.00	0.1	334	0.01%
2023/09/28	0	15.15	0	0.00	15.00	0	336	0.01%
2023/09/27	0.1	15.15	0	0.00	15.05	0.1	337	0.03%
2023/09/22	0	15.20	0	0.00	15.10	0	345	0.01%
2023/09/20	0.2	15.30	0	0.00	15.15	0.2	344	0.06%
2023/09/15	1	15.20	0	0.00	15.20	1	344	0.29%
2023/09/14	1	15.30	0	0.00	15.35	1	345	0.29%
2023/09/13	2	15.25	5	15.15	15.20	-3	347	-0.85%
2023/09/07	5	16.30	0	0.00	16.35	5	336	1.49%
2023/08/31	0	16.30	0	0.00	16.20	0	324	0.01%
2023/08/29	0	0.00	0.1	15.85	15.75	-0.1	322	-0.04%
2023/08/25	0	15.78	0	0.00	15.70	0	322	0.01%
2023/08/24	0.1	15.86	1	15.70	15.75	-0.9	322	-0.29%
2023/08/23	0	15.95	0	0.00	15.80	0	324	0.01%
2023/08/17	1	15.90	0	0.00	16.00	1	324	0.31%
2023/08/16	0	0.00	2	15.70	15.90	-2	337	-0.59%
2023/08/15	0.1	16.05	0	0.00	15.95	0.1	336	0.01%
2023/08/14	1.3	15.94	0	0.00	15.90	1.3	336	0.40%
2023/08/11	3	16.33	0	0.00	16.25	3	332	0.91%
2023/08/10	1	16.60	5	16.65	16.60	-4	325	-1.23%
2023/08/08	0	16.95	0	0.00	16.85	0	323	0.00%
2023/08/07	0	0.00	9	16.72	16.95	-9	337	-2.67%
2023/08/02	0.1	17.08	0	0.00	16.85	0.1	337	0.02%
2023/07/28	0	17.20	0	0.00	17.05	0	332	0.01%
2023/07/26	1	16.70	1	16.95	17.10	0	351	0.00%
2023/07/25	0.1	16.65	1	16.89	16.75	-0.9	348	-0.27%
2023/07/21	1	16.75	1	17.01	16.80	0	351	0.00%
2023/07/20	1.1	16.76	0	0.00	16.90	1.1	357	0.30%
2023/07/18	2	16.83	0	0.00	16.70	2	365	0.56%
2023/07/17	2	16.95	0	0.00	17.05	2	363	0.55%
2023/07/14	1	17.20	0	0.00	17.25	1	355	0.28%
2023/07/13	0	17.25	0	0.00	17.20	0	353	0.01%
2023/07/12	4	17.88	0	0.00	17.80	4	342	1.17%
2023/07/11	0	18.45	0	0.00	18.25	0	332	0.01%
2023/07/10	0	18.60	0	0.00	18.45	0	331	0.00%
2023/07/07	1	18.55	0	0.00	18.55	1	338	0.30%
2023/06/30	2	18.80	0	0.00	18.75	2	339	0.59%
2023/06/29	0	18.80	0	0.00	18.70	0	340	0.01%
2023/06/15	0	18.85	0	0.00	18.85	0	372	0.01%
2023/06/14	0	0.00	11	18.80	18.75	-11	382	-2.87%
2023/06/12	0	19.20	0	0.00	19.10	0	391	0.01%
2023/06/08	0	0.00	1	19.15	19.10	-1	407	-0.25%
2023/06/05	1	19.30	0	0.00	19.30	1	435	0.23%
2023/06/02	0	0.00	4	19.50	19.30	-4	446	-0.90%
2023/05/31	5	19.05	0	0.00	19.05	5	457	1.09%
2023/05/19	0	0.00	5	18.75	18.75	-5	486	-1.03%
2023/05/12	3	18.62	0.2	18.50	18.35	2.8	495	0.57%
2023/05/11	3	18.62	0.2	18.50	18.25	2.8	494	0.57%
2023/05/08	0.1	19.35	1	19.15	19.15	-1	488	-0.19%
2023/05/05	0	0.00	1	19.20	19.15	-1	489	-0.20%
2023/05/04	0	19.35	0	0.00	19.30	0	497	0.00%
2023/05/02	0	0.00	1	18.85	19.50	-1	503	-0.20%
2023/04/27	2	18.98	0	0.00	18.95	2	488	0.41%
2023/04/26	0	18.95	0	0.00	18.95	0	483	0.00%
2023/04/25	1	19.20	6	19.09	19.00	-5	481	-1.04%
2023/04/24	1	19.30	3	19.40	19.35	-2	475	-0.42%
2023/04/21	0	0.00	5	19.35	19.35	-5	475	-1.05%
2023/04/20	0	0.00	6	19.80	19.60	-6	472	-1.27%
2023/04/18	0	0.00	1	20.00	19.95	-1	469	-0.21%
2023/04/17	0	20.10	0	0.00	19.95	0	469	0.00%
2023/04/14	5	20.10	0	0.00	20.10	5	474	1.05%
2023/04/11	0	0.00	1	20.00	20.00	-1	474	-0.21%
2023/03/29	2	19.70	0	0.00	19.70	2	483	0.41%
2023/03/28	0	19.95	0	0.00	19.75	0	493	0.00%
2023/03/24	1	20.00	0	0.00	20.00	1	510	0.20%
2023/03/21	1	20.00	2	20.10	20.20	-1	584	-0.17%
2023/03/17	1	19.80	0	0.00	19.70	1	587	0.17%
2023/03/16	4.1	19.84	6	19.80	19.80	-2	578	-0.34%
2023/03/13	1	20.10	0	0.00	20.35	1	589	0.17%
2023/03/10	1	20.55	0	0.00	20.40	1	594	0.17%
2023/03/09	0	0.00	1	20.95	20.95	-1	622	-0.16%
2023/03/08	3	21.15	0	0.00	21.10	3	664	0.45%
2023/03/07	5	21.05	1	21.15	21.15	4	701	0.57%
2023/03/06	1	20.90	1	20.80	20.90	0	692	0.00%
2023/03/03	0	0.00	4	20.45	20.50	-4	688	-0.58%
2023/03/02	0	0.00	1	20.45	20.40	-1	697	-0.14%
2023/02/24	0	0.00	10	20.55	20.60	-10	706	-1.41%
2023/02/22	1	20.40	0	0.00	20.70	1	726	0.14%
2023/02/21	2	20.75	0	0.00	20.80	2	736	0.27%
2023/02/16	0	20.35	0	0.00	20.20	0	790	0.00%
2023/02/15	0	0.00	1	20.20	20.10	-1	854	-0.12%
2023/02/14	1	20.15	0	0.00	20.10	1	883	0.11%
2023/02/10	2	20.25	0	0.00	20.30	2	967	0.21%
2023/02/01	2	20.58	0	0.00	20.65	2	1,132	0.18%
2023/01/30	0	20.35	0	0.00	20.10	0	1,178	0.00%
2023/01/16	0	0.00	1	20.15	20.15	-1	1,241	-0.08%
2023/01/13	0	0.00	4	20.19	20.20	-4	1,297	-0.31%
2023/01/11	1	20.50	2	20.50	20.50	-1	1,329	-0.08%
2023/01/09	0	0.00	2	20.45	20.55	-2	1,384	-0.14%
2023/01/06	0	0.00	2	20.50	20.45	-2	1,411	-0.14%
2023/01/03	5	20.15	1	20.10	20.60	4	1,491	0.27%
2022/12/30	0	0.00	1	20.15	20.15	-1	1,501	-0.07%
2022/12/27	0	0.00	2	20.20	20.15	-2	1,638	-0.12%
2022/12/26	0	20.40	0	0.00	20.10	0	1,663	0.00%
2022/12/22	1	20.30	0	0.00	20.20	1	1,714	0.06%
2022/12/21	11.2	20.10	0.1	20.20	20.10	11	1,761	0.63%
2022/12/20	2.1	19.92	0	0.00	19.90	2.1	1,823	0.12%
2022/12/19	0	0.00	4	20.10	20.05	-4	1,860	-0.21%
2022/12/16	1	20.50	0	0.00	20.55	1	1,911	0.05%
2022/12/15	0	0.00	4	20.95	20.90	-4	1,973	-0.20%
2022/12/14	0	0.00	3	20.95	21.05	-3	1,980	-0.15%
2022/12/13	9	21.08	0	0.00	20.95	9	1,978	0.45%
2022/12/12	1	22.50	0	0.00	22.55	1	1,954	0.05%
2022/12/07	1	22.90	0	0.00	22.50	1	2,146	0.05%
2022/12/02	1	23.85	2	23.90	23.80	-1	2,254	-0.04%
2022/12/01	1	23.75	3	23.85	23.70	-2	2,261	-0.09%
2022/11/30	5	23.80	4	23.65	23.50	1	2,264	0.04%
2022/11/29	10	23.28	0	0.00	23.30	10	2,251	0.44%
2022/11/22	1	22.60	3	22.65	22.50	-2	2,313	-0.09%
2022/11/21	0	0.00	1	22.85	22.70	-1	2,349	-0.04%
2022/11/18	7	23.14	1	23.50	22.85	6	2,376	0.25%
2022/11/17	2	23.10	0	0.00	23.15	2	2,375	0.08%
2022/11/16	1	23.00	0	0.00	22.90	1	2,373	0.04%
2022/11/14	1	22.40	0	0.00	23.00	1	2,407	0.04%
2022/11/11	46	23.50	47	22.98	22.70	-1	2,397	-0.04%
2022/11/10	2	23.45	1.1	23.55	23.45	0.9	2,376	0.04%
2022/11/09	5	23.54	3.3	23.36	23.45	1.8	2,376	0.07%
2022/11/08	0.3	22.62	0	0.00	22.40	0.3	2,337	0.01%
2022/11/04	1	22.85	1	22.95	22.70	0	2,377	0.00%
2022/11/03	0	0.00	4	22.56	22.75	-4	2,409	-0.17%
2022/11/02	1	22.65	2.6	22.75	22.55	-1.6	2,446	-0.07%
2022/11/01	0	0.00	2	22.10	22.25	-2	2,436	-0.08%
2022/10/31	0.2	21.75	1	21.80	21.60	-0.8	2,429	-0.03%
2022/10/27	1	21.50	2	22.05	22.05	-1	2,433	-0.04%
2022/10/26	1	20.80	0	0.00	20.80	1	2,415	0.04%
2022/10/25	1	21.85	1	21.70	21.55	0	2,403	0.00%
2022/10/21	1	21.60	0	0.00	21.65	1	2,398	0.04%
2022/10/19	0.3	22.15	0	0.00	22.25	0.3	2,349	0.01%
2022/10/18	0.1	22.45	2	22.45	22.50	-1.9	2,337	-0.08%
2022/10/13	5	21.00	1.1	21.26	20.70	3.9	2,398	0.16%
2022/10/12	2	22.43	0	0.00	22.30	2	2,441	0.08%
2022/10/11	4	22.51	0	0.00	22.35	4	2,430	0.16%
2022/10/07	2	23.50	2	23.65	23.60	0	2,439	0.00%
2022/10/06	7	23.86	3	23.90	24.00	4	2,532	0.16%
2022/10/05	7	23.64	3	23.83	23.35	4	2,553	0.16%
2022/10/04	5	22.62	2	23.13	23.30	3	2,556	0.12%
2022/10/03	1	22.00	0	0.00	22.00	1	2,513	0.04%
2022/09/30	2	22.23	1	22.30	22.30	1	2,494	0.04%
2022/09/29	1	22.30	2	22.35	22.35	-1	2,472	-0.04%
2022/09/28	5	22.09	0.5	22.70	21.70	4.5	2,458	0.18%
2022/09/27	5.5	23.16	0	0.00	23.60	5.5	2,418	0.23%
2022/09/26	2	23.63	0	0.00	23.30	2	2,369	0.08%
2022/09/23	7	25.22	6	25.20	25.15	1	2,337	0.04%
2022/09/22	13	24.62	10.1	25.06	25.35	2.9	2,283	0.13%
2022/09/20	0	0.00	1	24.60	24.55	-1	2,287	-0.04%
2022/09/19	0	0.00	1	25.25	25.15	-1	2,343	-0.04%
2022/09/16	8.2	25.81	3	25.63	25.40	5.2	2,323	0.22%
2022/09/15	2	26.03	1.5	26.11	26.10	0.5	2,276	0.02%
2022/09/14	7	25.44	2.3	25.56	25.75	4.7	2,203	0.21%
2022/09/13	4.3	25.21	1	25.65	25.35	3.3	2,153	0.15%
2022/09/12	2	25.35	3.5	25.87	25.80	-1.5	2,076	-0.07%
2022/09/07	3	23.70	0	0.00	23.65	3	2,063	0.15%
2022/09/05	4	26.15	3	25.40	25.40	1	2,007	0.05%
2022/09/02	4	26.04	32	25.91	25.95	-28	1,971	-1.42%
2022/08/31	0	0.00	1	26.15	25.80	-1	1,892	-0.05%
2022/08/30	0	0.00	4.5	25.88	25.65	-4.5	1,873	-0.24%
2022/08/29	2.3	24.94	0	0.00	25.20	2.3	1,861	0.12%
2022/08/26	1.2	25.74	7	25.98	25.60	-5.8	1,849	-0.31%
2022/08/25	1	25.65	1	25.60	25.50	0	1,808	0.00%
2022/08/24	31	24.74	2	24.90	24.90	29	1,773	1.63%
2022/08/23	1	24.65	0	0.00	24.65	1	1,757	0.06%
2022/08/22	1	24.60	1	24.80	24.45	0	1,766	0.00%
2022/08/19	0	0.00	8	25.50	25.10	-8	1,730	-0.46%
2022/08/18	2	25.38	1	25.65	25.65	1	1,697	0.06%
2022/08/17	0	0.00	1	25.15	25.15	-1	1,668	-0.06%
2022/08/16	1	24.75	3	25.00	24.75	-2	1,631	-0.12%
2022/08/15	1	24.95	3	24.85	24.70	-2	1,615	-0.12%
2022/08/12	2	24.40	0	0.00	24.45	2	1,582	0.13%
2022/08/11	1	24.40	3.1	24.64	24.35	-2.1	1,562	-0.13%
2022/08/10	5.1	23.89	0	0.00	24.00	5.1	1,513	0.34%
2022/08/09	1	24.80	9	24.60	24.90	-8	1,453	-0.55%
2022/08/08	2	23.55	20	23.75	23.90	-18	1,389	-1.30%
2022/08/05	14	22.74	10	22.73	23.10	4	1,351	0.30%
2022/08/04	2	21.80	0	0.00	22.05	2	1,369	0.15%
2022/08/03	12	22.24	10	22.47	22.05	2	1,363	0.15%
2022/08/02	10	23.00	1	22.85	22.70	9	1,349	0.67%
2022/08/01	13	23.16	10	23.22	23.25	3	1,340	0.22%
2022/07/29	0	0.00	0.1	23.38	22.95	-0.1	1,328	0.00%
2022/07/28	2.1	22.84	1.1	22.83	22.65	1	1,307	0.08%
2022/07/27	0	23.50	1	23.50	23.50	-1	1,266	-0.08%
2022/07/26	0	23.60	0	23.90	23.30	0	1,258	0.00%
2022/07/22	2	24.25	5	24.00	24.00	-3	1,244	-0.24%
2022/07/21	5.1	24.22	4	24.16	24.25	1.1	1,239	0.08%
2022/07/20	7	24.69	4	24.63	24.40	3	1,203	0.25%
2022/07/19	0	0.00	0.1	23.73	23.90	-0.1	1,107	-0.01%
2022/07/18	0	22.70	2	22.80	23.00	-2	1,023	-0.19%
2022/07/15	0	22.50	0	0.00	22.60	0	1,024	0.00%
2022/07/14	13	22.85	14	22.98	22.85	-1	1,000	-0.10%
2022/07/13	1	23.15	1	21.97	23.25	0	886	-0.01%
2022/07/12	3	21.85	3	21.84	21.15	0	815	0.00%
2022/07/11	0	0.00	0	22.20	21.60	0	772	0.00%
2022/07/08	0	0.00	1	21.45	21.35	-1	766	-0.13%
2022/07/07	0	20.65	0	0.00	21.25	0	762	0.01%
2022/07/06	0.5	21.11	0	0.00	20.80	0.5	757	0.06%
2022/07/04	2	20.85	1	21.25	20.80	1	749	0.13%
2022/07/01	1	21.85	1	22.05	21.25	0	750	0.01%
2022/06/30	6.3	22.68	3	22.82	22.35	3.3	733	0.45%
2022/06/29	4.2	23.36	4	23.44	23.35	0.2	719	0.03%
2022/06/28	6	23.78	2.1	23.61	23.85	3.9	702	0.56%
2022/06/27	0	0.00	3.1	23.24	23.70	-3.1	624	-0.50%
2022/06/24	0	0.00	1	21.95	21.55	-1	554	-0.18%
2022/06/23	4	20.65	14	20.55	20.65	-10	544	-1.84%
2022/06/22	1.6	21.32	3.6	21.54	21.20	-2	529	-0.38%
2022/06/20	1	22.25	1	22.00	21.40	0	518	0.00%
2022/06/17	1.2	22.59	1	22.90	22.85	0.2	509	0.04%
2022/06/16	1	23.45	2	23.28	23.05	-1	500	-0.20%
2022/06/14	0	0.00	1	22.15	22.35	-1	480	-0.21%
2022/06/13	0.3	22.63	1	22.70	22.75	-0.7	481	-0.14%
2022/06/10	1.1	22.96	0	23.30	23.00	1.1	483	0.23%
2022/06/09	0	0.00	0	23.37	23.10	0	486	0.00%
2022/06/08	0	0.00	0.1	23.25	23.10	-0.1	485	-0.02%
2022/06/07	1	23.70	1	23.20	23.20	0	493	0.00%
2022/06/06	0.2	23.10	0	0.00	23.20	0.2	492	0.04%
2022/06/02	5	23.15	1	23.25	23.10	4	504	0.79%
2022/06/01	0	0.00	0.1	23.35	23.05	-0.1	513	-0.01%
2022/05/31	0.2	23.14	1	23.20	23.10	-0.8	515	-0.15%
2022/05/30	6.3	23.27	6.6	23.20	23.15	-0.3	518	-0.06%
2022/05/27	0.2	22.35	0	0.00	22.40	0.2	499	0.04%
2022/05/26	1	21.95	0	22.85	22.05	1	503	0.19%
2022/05/25	1.2	22.45	1	22.85	22.45	0.2	508	0.04%
2022/05/24	2.1	22.80	0.2	22.97	22.65	1.9	522	0.37%
2022/05/23	0.2	22.70	1.2	22.61	22.85	-1	518	-0.19%
2022/05/20	0.3	22.00	0	22.50	21.90	0.3	512	0.06%
2022/05/19	0	0.00	1	21.50	21.75	-1	512	-0.20%
2022/05/17	0	0.00	1	21.40	21.75	-1	515	-0.19%
2022/05/13	0	0.00	1	20.75	20.90	-1	522	-0.19%
2022/05/12	3	21.15	3	21.77	20.65	0	522	0.00%
2022/05/10	0	0.00	12	20.20	20.70	-12	497	-2.41%
2022/05/09	2	21.00	0	0.00	21.10	2	500	0.40%
2022/05/06	1	22.25	0	0.00	22.20	1	501	0.20%
2022/05/03	0	0.00	4	21.65	21.65	-4	516	-0.78%
2022/04/28	3	21.72	0	21.75	21.60	3	553	0.54%
2022/04/27	3.1	21.67	1	21.88	21.65	2	555	0.36%
2022/04/26	2	22.88	1.5	23.38	22.75	0.5	561	0.09%
2022/04/25	1	23.05	0	23.65	22.70	1	585	0.17%
2022/04/22	1.5	23.74	2	23.90	23.60	-0.5	602	-0.08%
2022/04/21	4.4	24.19	7.4	23.76	23.95	-3	626	-0.48%
2022/04/20	2	23.00	2	23.10	23.10	0	647	0.00%
2022/04/19	1	22.65	0	0.00	22.50	1	658	0.15%
2022/04/15	2	22.83	2	22.85	22.80	0	740	0.00%
2022/04/12	1	22.95	0	0.00	23.00	1	775	0.13%
2022/04/11	1	22.55	13	22.47	22.40	-12	780	-1.54%
2022/04/08	1	22.75	0	0.00	23.15	1	778	0.13%
2022/04/07	1	23.10	0	0.00	22.50	1	783	0.13%
2022/04/01	1	23.70	1	23.80	23.85	0	779	0.00%
2022/03/31	1	23.95	3	24.05	24.05	-2	791	-0.25%
2022/03/30	0	0.00	10	23.87	24.05	-10	805	-1.24%
2022/03/29	1	23.70	6	23.84	23.75	-5	813	-0.61%
2022/03/28	2	23.70	1.4	23.88	24.00	0.6	819	0.07%
2022/03/25	1	24.40	1	24.30	24.20	0	824	0.00%
2022/03/24	0	0.00	2	24.50	24.45	-2	833	-0.24%
2022/03/22	1	24.70	2	24.75	24.60	-1	908	-0.11%
2022/03/18	0.1	24.05	0	0.00	24.40	0.1	983	0.01%
2022/03/15	1	23.30	11	23.28	23.25	-10	1,150	-0.87%
2022/03/11	4	23.90	0	0.00	23.90	4	1,174	0.34%
2022/03/10	1	24.20	2	23.88	23.90	-1	1,227	-0.08%
2022/03/09	10	23.30	12	23.11	23.20	-2	1,239	-0.16%
2022/03/08	0	0.00	20	22.98	22.80	-20	1,253	-1.60%
2022/03/07	22	23.88	1	23.85	23.85	21	1,255	1.67%
2022/03/04	0	0.00	2	24.80	24.90	-2	1,268	-0.16%
2022/03/03	2	25.28	0	0.00	25.15	2	1,288	0.16%
2022/03/01	1	24.90	1	25.30	25.40	0	1,309	0.00%
2022/02/25	4	24.65	1	24.70	24.80	3	1,318	0.23%
2022/02/24	5	24.76	0	0.00	24.60	5	1,329	0.38%
2022/02/23	5	25.54	2	25.50	25.55	3	1,343	0.22%
2022/02/22	1	25.65	5	25.55	25.60	-4	1,394	-0.29%
2022/02/21	1	25.95	0	0.00	26.10	1	1,507	0.07%
2022/02/18	0.1	25.90	0	0.00	25.90	0.1	1,578	0.01%
2022/02/17	0.2	26.00	2	26.00	26.00	-1.8	1,615	-0.11%
2022/02/14	4	26.00	0	0.00	26.05	4	1,963	0.20%
2022/02/11	1	26.60	1	26.80	26.65	0	2,034	0.00%
2022/02/10	2	26.70	2	26.85	27.00	0	2,063	0.00%
2022/02/09	2	26.73	6	26.73	26.80	-4	2,084	-0.19%
2022/02/08	1	26.35	15	26.64	26.75	-14	2,129	-0.66%
2022/02/07	2	25.93	1	26.15	26.05	1	2,264	0.04%
2022/01/24	0	0.00	17	25.84	25.90	-17	2,299	-0.74%
2022/01/21	9	25.94	1	25.80	25.75	8	2,291	0.35%
2022/01/19	1	26.45	3	26.60	26.45	-2	2,287	-0.09%
2022/01/18	5	27.31	7	27.46	27.10	-2	2,290	-0.09%
2022/01/17	1	27.30	1	27.70	27.60	0	2,271	0.00%
2022/01/14	2	27.18	4	27.13	27.10	-2	2,263	-0.09%
2022/01/13	7	27.52	1	27.25	27.80	6	2,248	0.27%
2022/01/12	2	26.98	8	27.06	26.90	-6	2,222	-0.27%
2022/01/11	11	27.69	2	28.05	27.10	9	2,217	0.41%
2022/01/07	6	26.33	0	0.00	26.20	6	2,157	0.28%
2022/01/06	2	26.70	4	26.66	26.85	-2	2,153	-0.09%
2022/01/05	0	27.00	0	0.00	26.85	0	2,182	0.00%
2022/01/04	0.3	27.20	0	0.00	27.05	0.3	2,189	0.01%
2022/01/03	2	27.08	0	0.00	27.05	2	2,190	0.09%
2021/12/30	3	27.22	0	0.00	27.25	3	2,200	0.14%
2021/12/29	17	27.51	2	27.30	27.30	15	2,215	0.68%
2021/12/28	1	27.55	0	0.00	27.30	1	2,237	0.04%
2021/12/27	2.1	27.43	4	27.56	27.50	-1.9	2,299	-0.08%
2021/12/24	0.1	27.15	1	27.00	26.95	-0.9	2,334	-0.04%
2021/12/23	1	27.25	0	0.00	27.20	1	2,345	0.04%
2021/12/21	0	0.00	1	27.15	27.20	-1	2,429	-0.04%
2021/12/17	0	0.00	1	27.25	27.20	-1	2,847	-0.04%
2021/12/16	5	28.20	9	28.22	27.95	-4	2,845	-0.14%
2021/12/15	3.5	28.41	4.2	28.53	28.55	-0.7	2,849	-0.02%
2021/12/14	4	27.86	2	27.70	27.75	2	2,810	0.07%
2021/12/13	5	28.45	3	28.47	28.45	2	2,805	0.07%
2021/12/10	12	28.19	13	28.17	28.15	-1	2,782	-0.04%
2021/12/09	2	27.44	10.2	27.57	27.45	-8.2	2,715	-0.30%
2021/12/08	1	26.85	2	26.85	26.70	-1	2,714	-0.04%
2021/12/07	7	26.79	2	26.80	26.80	5	2,718	0.18%
2021/12/06	4	27.44	5.8	27.65	27.10	-1.8	2,713	-0.07%
2021/12/03	3	26.70	4	27.19	27.45	-1	2,682	-0.04%
2021/12/01	6	27.43	3	27.58	27.30	3	2,716	0.11%
2021/11/30	4	27.05	6	27.19	27.60	-2	2,851	-0.07%
2021/11/29	5	26.60	8	27.00	26.60	-3	2,945	-0.10%
2021/11/26	0	0.00	5	27.06	26.95	-5	2,943	-0.17%
2021/11/24	8	27.40	0	0.00	27.50	8	2,958	0.27%
2021/11/23	2	27.30	0	0.00	27.30	2	2,958	0.07%
2021/11/22	11	27.47	100	27.40	27.45	-89	2,954	-3.01%
2021/11/19	1	28.55	16	28.13	28.00	-15	2,954	-0.51%
2021/11/18	28	28.99	29	29.18	28.95	-1	2,955	-0.03%
2021/11/17	14	28.43	14.3	28.64	28.50	-0.3	2,862	-0.01%
2021/11/16	3	28.32	21	28.57	28.05	-18	2,828	-0.64%
2021/11/15	19	28.41	65	28.13	28.40	-46	2,825	-1.63%
2021/11/12	106	29.24	5	28.97	28.90	101	2,797	3.61%	大買/鉅額交易
2021/11/11	14	28.86	6.4	28.55	28.90	7.6	2,729	0.28%
2021/11/10	18.4	27.59	8.1	27.67	27.30	10.3	2,594	0.40%
2021/11/09	2.1	26.95	15.2	27.03	27.15	-13.1	2,566	-0.51%
2021/11/08	9	26.89	3	26.75	26.70	6	2,567	0.23%
2021/11/05	12.2	26.60	8	26.52	26.70	4.2	2,623	0.16%
2021/11/04	13	26.78	30	26.67	26.60	-17	2,617	-0.65%
2021/11/03	1	25.25	3	25.02	25.15	-2	2,558	-0.08%
2021/11/02	4	24.95	1	24.75	24.65	3	2,600	0.12%
2021/11/01	3	25.27	2	25.60	25.30	1	2,676	0.04%
2021/10/27	2	25.35	6	25.18	25.30	-4	3,085	-0.13%
2021/10/26	11	24.95	0	0.00	24.85	11	3,609	0.30%
2021/10/25	2	24.55	2	24.58	24.70	0	4,058	0.00%
2021/10/22	2	24.38	0	0.00	24.30	2	4,261	0.05%
2021/10/21	4	24.80	3	24.73	24.65	1	4,677	0.02%
2021/10/20	1	24.20	2	24.28	24.65	-1	4,906	-0.02%
2021/10/19	3	24.52	2	24.55	24.50	1	4,944	0.02%
2021/10/18	3	24.10	1	24.00	24.10	2	4,962	0.04%
2021/10/15	0	0.00	8	24.31	24.35	-8	4,993	-0.16%
2021/10/14	5	23.61	7	23.97	23.95	-2	5,026	-0.04%
2021/10/13	10.3	23.87	7	24.38	23.50	3.3	5,041	0.07%
2021/10/12	4	24.64	1	24.65	24.65	3	5,056	0.06%
2021/10/08	4	25.53	1	25.60	25.10	3	5,086	0.06%
2021/10/07	1	25.00	5	25.18	25.50	-4	5,155	-0.08%
2021/10/06	12	25.04	0	0.00	24.70	12	5,235	0.23%
2021/10/05	8	24.59	2	25.00	25.25	6	5,346	0.11%
2021/10/04	6.1	25.25	6	25.34	24.50	0.1	5,403	0.00%
2021/10/01	15	26.42	1	26.15	26.00	14	5,492	0.25%
2021/09/30	1	27.35	3	27.45	27.80	-2	5,794	-0.03%
2021/09/29	4	27.65	4	27.69	27.50	0	5,894	0.00%
2021/09/28	7	28.64	4	28.81	28.55	3	5,948	0.05%
2021/09/27	4	28.96	1	29.15	29.35	3	6,062	0.05%
2021/09/24	14	29.14	38	28.91	29.05	-24	6,338	-0.38%
2021/09/23	9	27.22	5	27.35	27.25	4	6,186	0.06%
2021/09/22	23	27.00	15	27.22	26.70	8	6,446	0.12%
2021/09/17	3	27.00	2	27.20	27.50	1	6,646	0.02%
2021/09/16	0	0.00	12	27.59	27.50	-12	6,710	-0.18%
2021/09/15	14	27.75	10	27.69	27.35	4	6,789	0.06%
2021/09/14	5	27.70	6	27.96	27.60	-1	6,779	-0.01%
2021/09/13	9	27.84	21	27.63	27.80	-12	6,780	-0.18%
2021/09/10	6	26.83	0	0.00	26.90	6	6,794	0.09%
2021/09/09	0	0.00	2	26.00	26.55	-2	6,810	-0.03%
2021/09/08	0.2	25.80	0	0.00	25.60	0.2	6,822	0.00%
2021/09/07	8	26.79	1	26.80	26.35	7	6,904	0.10%
2021/09/06	13	27.15	0	0.00	26.60	13	6,947	0.19%
2021/09/03	28	28.93	14	28.74	28.30	14	6,955	0.20%
2021/09/02	5	28.11	6	28.43	29.00	-1	6,825	-0.01%
2021/09/01	0	0.00	3	27.48	27.30	-3	6,726	-0.04%
2021/08/30	4	27.13	7	27.16	27.15	-3	6,746	-0.04%
2021/08/26	2	26.78	0	0.00	26.65	2	6,921	0.03%
2021/08/25	7	26.94	2	26.90	27.00	5	6,956	0.07%
2021/08/24	2	25.85	12	26.40	26.90	-10	6,970	-0.14%
2021/08/23	1	25.05	2	25.30	25.35	-1	7,008	-0.01%
2021/08/20	15	24.50	10	24.75	24.50	5	7,053	0.07%
2021/08/19	11	24.61	19	24.67	24.30	-8	7,052	-0.11%
2021/08/18	9	24.41	13	24.22	25.65	-4	7,045	-0.06%
2021/08/17	10	25.10	1	24.45	24.20	9	7,052	0.13%
2021/08/16	3.2	25.22	2	25.20	25.10	1.2	7,061	0.02%
2021/08/13	22.1	27.61	22	26.79	26.65	0.1	7,062	0.00%
2021/08/12	3	27.70	1	27.70	27.70	2	7,041	0.03%
2021/08/11	9.1	28.00	6	28.05	27.90	3.1	7,059	0.04%
2021/08/10	3	29.00	3	29.08	28.90	0	7,048	0.00%
2021/08/09	26	29.41	20	29.06	28.80	6	7,067	0.08%
2021/08/06	1	29.00	0	0.00	28.85	1	7,046	0.01%
2021/08/05	6.1	29.38	0.1	29.15	29.00	6	7,105	0.08%
2021/08/04	21	30.07	5	30.43	30.00	16	7,101	0.23%
2021/08/03	3	30.00	15	29.98	29.70	-12	7,102	-0.17%
2021/08/02	34	30.92	18	30.13	30.10	16	7,078	0.23%
2021/07/30	39	33.06	26	33.04	31.80	13	6,887	0.19%
2021/07/29	37	32.01	57	32.06	32.20	-20	6,436	-0.31%
2021/07/28	3	30.08	16	30.83	30.35	-13	6,065	-0.21%
2021/07/27	52.1	30.99	30	31.18	31.00	22.1	5,974	0.37%
2021/07/26	52	28.87	88	29.26	30.40	-36	5,630	-0.64%
2021/07/23	5	28.00	7	27.89	27.80	-2	5,594	-0.04%
2021/07/22	6	26.98	6	26.93	26.70	0	5,747	0.00%
2021/07/21	3	26.75	2	26.93	26.60	1	6,080	0.02%
2021/07/20	9	27.70	0	0.00	27.55	9	6,105	0.15%
2021/07/19	5	28.43	6	28.68	28.65	-1	6,102	-0.02%
2021/07/16	29	28.87	3	29.03	28.50	26	6,134	0.42%
2021/07/15	11	28.30	2	28.30	28.70	9	6,115	0.15%
2021/07/14	6	27.95	3	28.13	28.05	3	6,109	0.05%
2021/07/13	10	28.34	68	28.09	28.05	-58	6,119	-0.95%
2021/07/12	29	29.08	20	28.83	28.90	9	6,101	0.15%
2021/07/09	61	30.02	8	29.98	29.85	53	6,035	0.88%
2021/07/08	20	30.78	9	30.51	30.40	11	6,033	0.18%
2021/07/07	49	30.66	27	30.77	30.50	22	5,982	0.37%
2021/07/06	30	29.56	7	29.67	29.90	23	5,857	0.39%
2021/07/05	9	29.42	3	29.22	29.30	6	6,148	0.10%
2021/07/02	29	29.33	10	29.96	29.55	19	6,175	0.31%
2021/07/01	43.1	30.10	27	29.80	29.85	16.1	6,254	0.26%
2021/06/30	27	28.05	61	28.24	28.80	-34	6,047	-0.56%
2021/06/29	73	28.50	62	27.58	27.20	11	6,318	0.17%
2021/06/28	4	27.90	35	27.84	28.30	-31	6,628	-0.47%
2021/06/25	21	26.19	16	25.87	25.75	5	6,822	0.07%
2021/06/24	4.3	25.85	23	25.78	26.25	-18.7	7,012	-0.27%
2021/06/23	1	24.90	0	0.00	24.70	1	7,335	0.01%
2021/06/21	2	24.35	1	25.20	24.40	1	8,317	0.01%
2021/06/18	6	26.33	7	26.04	25.60	-1	8,420	-0.01%
2021/06/17	1	25.95	8	26.00	26.15	-7	8,408	-0.08%
2021/06/16	14	26.36	140	26.37	25.85	-126	8,407	-1.50%	大賣/鉅額交易
2021/06/15	1	25.40	14	26.19	26.45	-13	8,320	-0.16%
2021/06/11	11	25.30	4	25.41	25.05	7	8,272	0.08%
2021/06/10	7	25.02	0	0.00	24.95	7	8,261	0.08%
2021/06/09	2	24.88	2	24.68	24.75	0	8,295	0.00%
2021/06/08	4	25.25	1	25.10	25.15	3	8,330	0.04%
2021/06/07	5	25.35	0	0.00	25.55	5	8,492	0.06%
2021/06/04	14	25.75	1	25.90	25.60	13	8,543	0.15%
2021/06/03	10	26.73	5	27.09	26.75	5	8,651	0.06%
2021/06/02	43	25.93	2	25.95	25.75	41	8,529	0.48%
2021/06/01	58	25.90	17	25.99	26.40	41	8,514	0.48%
2021/05/31	36	25.83	19	25.94	25.85	17	8,491	0.20%
2021/05/28	7	25.64	18	25.28	25.55	-11	8,410	-0.13%
2021/05/27	11	24.66	1	25.35	24.35	10	8,353	0.12%
2021/05/26	2	24.83	0	0.00	25.10	2	8,344	0.02%
2021/05/25	18	24.67	2	24.70	24.65	16	8,444	0.19%
2021/05/24	5	24.45	2	24.70	24.35	3	8,430	0.04%
2021/05/21	1	24.25	26	24.20	23.75	-25	8,451	-0.30%
2021/05/20	32	23.13	34	23.37	22.75	-2	8,478	-0.02%
2021/05/19	36	23.90	10	24.13	23.50	26	8,492	0.31%
2021/05/18	8	22.63	4	22.38	23.15	4	8,457	0.05%
2021/05/17	2	22.40	3	22.45	21.05	-1	8,409	-0.01%
2021/05/14	15	24.51	18	24.51	23.35	-3	8,352	-0.04%
2021/05/13	126	22.64	131	23.03	23.70	-5	8,308	-0.06%	大買/大賣/
2021/05/12	3	23.02	1.1	23.09	22.95	1.9	8,194	0.02%
2021/05/11	9	26.32	4	26.16	25.50	5	8,109	0.06%
2021/05/10	6	27.88	10	27.98	27.90	-4	8,023	-0.05%
2021/05/07	2	29.08	4	28.93	28.55	-2	7,963	-0.03%
2021/05/06	4	28.16	6	29.67	27.65	-2	7,903	-0.03%
2021/05/05	11	29.25	5	28.64	28.60	6	7,833	0.08%
2021/05/04	23	27.75	14	27.68	27.05	9	7,741	0.12%
2021/05/03	3	29.95	17	30.02	29.30	-14	7,636	-0.18%
2021/04/29	32	29.37	28	29.93	30.75	4	7,562	0.05%
2021/04/28	30	29.37	25.1	29.68	29.30	4.9	7,377	0.07%
2021/04/27	25	34.04	17	33.17	31.55	8	7,199	0.11%
2021/04/26	10	31.95	1	32.70	32.70	9	6,846	0.13%
2021/04/22	1	28.60	2	28.35	28.50	-1	6,805	-0.01%
2021/04/21	2	31.20	3	30.87	31.10	-1	6,755	-0.01%
2021/04/20	1	31.40	1.6	31.15	31.60	-0.6	6,736	-0.01%
2021/04/19	6	32.68	105	33.34	32.50	-99	6,724	-1.47%	大賣/
2021/04/16	2	31.65	1.1	31.67	32.00	0.9	6,663	0.01%
2021/04/15	6	30.10	8	30.39	30.50	-2	6,628	-0.03%
2021/04/14	0	0.00	12	26.98	28.60	-12	6,632	-0.18%
2021/04/13	4	29.80	18	29.34	29.10	-14	6,592	-0.21%
2021/04/12	26	28.93	17	29.25	28.00	9	6,507	0.14%
2021/04/09	47.5	29.97	12.1	29.61	31.00	35.4	6,301	0.56%
2021/04/08	5	29.00	9.6	29.34	29.50	-4.6	5,901	-0.08%
2021/04/07	50	26.75	11	26.78	26.85	39	5,822	0.67%
2021/04/06	9	23.72	6.5	24.38	24.45	2.5	5,596	0.04%
2021/04/01	69	21.28	88	21.78	22.25	-19	5,446	-0.35%
2021/03/31	233.6	19.89	212.3	20.47	20.25	21.3	5,007	0.43%	大買/大賣/
2021/03/30	36	19.15	45	19.05	19.55	-9	4,458	-0.20%
2021/03/29	33.1	17.84	31.2	17.85	17.80	1.9	4,024	0.05%
2021/03/26	17	17.38	9	17.43	17.30	8	3,792	0.21%
2021/03/25	18	16.35	29	16.59	16.50	-11	3,391	-0.32%
2021/03/24	25	16.16	40	16.40	16.75	-15	2,956	-0.51%
2021/03/23	1	15.40	26	15.05	15.25	-25	2,400	-1.04%
2021/03/22	1	14.65	0	0.00	14.65	1	2,273	0.04%
2021/03/19	13	14.75	0	0.00	14.70	13	2,405	0.54%
2021/03/18	8	14.54	1	14.55	14.55	7	2,401	0.29%
2021/03/17	2.2	14.45	2	14.60	14.55	0.2	2,409	0.01%
2021/03/16	5	14.45	8	14.41	14.30	-3	2,424	-0.12%
2021/03/15	3	14.82	3	14.90	14.75	0	2,395	0.00%
2021/03/12	2	14.98	5	15.00	15.00	-3	2,361	-0.13%
2021/03/11	19	15.07	17	15.03	15.15	2	2,360	0.08%
2021/03/10	3	14.98	0	0.00	15.00	3	2,205	0.14%
2021/03/09	6	14.70	3	14.68	14.95	3	2,154	0.14%
2021/03/08	3	14.55	0	0.00	14.40	3	2,070	0.14%
2021/03/05	1	14.40	0	0.00	14.30	1	2,121	0.05%
2021/03/03	0	0.00	1	14.40	14.20	-1	2,194	-0.05%
2021/03/02	0	0.00	1	14.35	14.20	-1	2,220	-0.05%
2021/02/26	2	14.25	12	14.25	14.20	-10	2,270	-0.44%
2021/02/25	6	14.61	3	14.50	14.25	3	2,295	0.13%
2021/02/24	0	0.00	4	14.25	14.10	-4	2,194	-0.18%
2021/02/23	1	14.45	11	14.11	14.10	-10	2,186	-0.46%
2021/02/22	13	14.32	6	14.18	14.25	7	2,161	0.32%
2021/02/19	6	14.21	2	14.15	14.30	4	2,207	0.18%
2021/02/18	10	13.35	0	0.00	13.35	10	2,229	0.45%
2021/02/17	3	13.10	4	13.13	13.10	-1	2,252	-0.04%
2021/02/04	1	12.85	1	12.90	12.90	0	2,388	0.00%
2021/02/02	0	0.00	2	12.58	12.75	-2	2,712	-0.07%
2021/02/01	0	0.00	1	12.50	12.45	-1	2,922	-0.03%
2021/01/27	3	12.88	0	0.00	12.85	3	4,600	0.07%
2021/01/26	12	12.82	0	0.00	12.60	12	5,003	0.24%
2021/01/21	7	12.63	0	0.00	12.60	7	5,582	0.13%
2021/01/20	10	12.89	0	0.00	12.75	10	5,854	0.17%
2021/01/19	2	13.40	2	13.48	13.45	0	5,976	0.00%
2021/01/18	0	0.00	3	12.90	13.30	-3	6,006	-0.05%
2021/01/15	10	13.45	0	0.00	13.40	10	6,041	0.17%
2021/01/14	0	0.00	1	14.00	13.95	-1	6,151	-0.02%
2021/01/12	2	13.90	6	14.10	13.90	-4	6,419	-0.06%
2021/01/11	12	13.85	2	13.90	13.85	10	6,416	0.16%
2021/01/08	3.1	14.25	0	0.00	14.10	3.1	6,412	0.05%
2021/01/07	0	0.00	11	14.65	14.60	-11	6,405	-0.17%
2021/01/06	0	0.00	10	14.28	14.25	-10	6,363	-0.16%
2020/12/30	12	14.35	8	14.24	14.20	4	6,387	0.06%
2020/12/28	2	13.90	0	0.00	13.85	2	6,350	0.03%
2020/12/25	2	13.95	10	13.95	13.95	-8	6,337	-0.13%
2020/12/24	13	14.20	1	14.25	14.05	12	6,337	0.19%
2020/12/22	2	14.15	2	14.10	14.00	0	6,369	0.00%
2020/12/21	2	13.90	1	13.90	13.90	1	6,411	0.02%
2020/12/18	13	14.08	2	14.05	14.00	11	6,538	0.17%
2020/12/17	2	14.18	2	14.20	14.10	0	6,596	0.00%
2020/12/16	3	14.28	5	14.40	14.50	-2	6,703	-0.03%
2020/12/15	16	14.70	16	14.65	14.40	0	7,117	0.00%
2020/12/14	2	13.70	0	0.00	14.05	2	7,329	0.03%
2020/12/11	12	13.83	3	14.15	13.75	9	7,491	0.12%
2020/12/10	5	14.15	32	13.99	14.10	-27	7,484	-0.36%
2020/12/09	15	14.10	0	0.00	14.00	15	7,495	0.20%
2020/12/08	5	14.05	1	14.05	14.05	4	7,604	0.05%
2020/12/07	5	14.07	4	13.94	13.80	1	7,638	0.01%
2020/12/04	1	14.25	0	0.00	14.20	1	7,695	0.01%
2020/12/03	3	14.15	1	14.40	14.15	2	7,904	0.03%
2020/12/02	6	14.48	3	14.52	14.35	3	7,899	0.04%
2020/12/01	7	15.12	4	15.23	15.00	3	7,833	0.04%
2020/11/30	1	15.00	2	15.15	15.15	-1	7,773	-0.01%
2020/11/27	1	15.05	2	15.15	14.95	-1	7,739	-0.01%
2020/11/26	3	14.85	2	14.93	14.85	1	7,762	0.01%
2020/11/25	1	14.75	1	14.75	14.75	0	7,755	0.00%
2020/11/24	0	0.00	10	14.85	14.95	-10	7,703	-0.13%
2020/11/23	2	14.68	18.2	14.65	14.65	-16.2	7,672	-0.21%
2020/11/20	15	14.55	3	14.60	14.60	12	7,735	0.16%
2020/11/19	1	14.60	2	14.70	14.65	-1	7,724	-0.01%
2020/11/18	9	14.84	5	14.97	14.75	4	7,784	0.05%
2020/11/17	2.1	14.37	13	14.26	14.40	-11	7,713	-0.14%
2020/11/16	5	14.44	1	14.45	14.30	4	7,672	0.05%
2020/11/13	12	14.27	5	14.40	14.35	7	7,645	0.09%
2020/11/12	1	14.15	85	14.39	14.40	-84	7,630	-1.10%
2020/11/11	6	14.88	17	14.87	14.50	-11	7,551	-0.15%
2020/11/10	21	14.95	11	14.86	14.85	10	7,428	0.13%
2020/11/09	12	15.73	50	15.78	15.80	-38	7,229	-0.53%
2020/11/06	30	15.66	30.1	15.48	15.70	-0.1	7,029	0.00%
2020/11/05	64	15.93	55	16.18	15.65	9	6,789	0.13%
2020/11/04	57	15.22	27	15.09	15.05	30	5,918	0.51%
2020/11/03	10	14.82	146	14.93	15.00	-136	5,408	-2.51%	大賣/鉅額交易
2020/11/02	1	13.05	0	0.00	13.65	1	5,012	0.02%
2020/10/30	41	13.36	39	13.47	13.00	2	4,919	0.04%
2020/10/29	22	12.91	9	12.89	13.05	13	4,654	0.28%
2020/10/28	46	13.27	15	13.01	13.25	31	4,634	0.67%
2020/10/27	18	12.68	27	12.88	12.90	-9	4,410	-0.20%
2020/10/26	0	0.00	11	12.29	12.55	-11	4,268	-0.26%
2020/10/23	13	12.32	14	12.34	12.20	-1	4,246	-0.02%
2020/10/22	33	12.67	2	12.50	12.45	31	4,241	0.73%
2020/10/21	24	12.65	40	12.48	12.80	-16	4,126	-0.39%
2020/10/20	3	12.15	2	12.30	12.05	1	3,965	0.03%
2020/10/16	8	11.78	0	0.00	11.80	8	4,098	0.20%
2020/10/15	18	12.12	16	12.28	11.95	2	4,113	0.05%
2020/10/14	9	11.85	0	0.00	12.05	9	4,144	0.22%
2020/10/13	11	12.15	10	12.02	11.90	1	4,324	0.02%
2020/10/12	4	11.71	0	0.00	11.60	4	4,653	0.09%
2020/10/06	3	11.82	1	11.85	11.90	2	4,917	0.04%
2020/09/29	1	11.45	2	11.40	11.40	-1	4,901	-0.02%
2020/09/25	0	0.00	10	11.17	11.10	-10	4,877	-0.21%
2020/09/24	7	11.48	2	11.90	11.30	5	4,819	0.10%
2020/09/23	11	12.10	11	12.05	12.10	0	4,745	0.00%
2020/09/22	8	12.10	1	12.15	12.00	7	4,606	0.15%
2020/09/21	26	12.44	53	12.39	12.40	-27	4,535	-0.60%
2020/09/18	31	12.81	54	12.94	12.55	-23	4,416	-0.52%
2020/09/17	116	12.34	19	12.38	12.65	97	3,984	2.43%	大買/
2020/09/16	6	11.89	22	11.84	11.85	-16	3,638	-0.44%
2020/09/15	4	11.39	0	0.00	11.40	4	3,504	0.11%
2020/09/14	4	11.40	2	11.65	11.50	2	3,490	0.06%
2020/09/11	12	11.51	9	11.73	11.45	3	3,461	0.09%
2020/09/10	9	11.57	30	11.46	11.45	-21	3,352	-0.63%
2020/09/09	12	11.75	12	11.77	11.90	0	3,313	0.00%
2020/09/08	39	11.66	12	11.66	12.20	27	3,240	0.83%
2020/09/07	2	11.25	12	11.37	11.20	-10	3,010	-0.33%
2020/09/04	6	11.02	2	11.08	11.20	4	3,040	0.13%
2020/09/03	6	11.17	3	11.23	11.10	3	3,028	0.10%
2020/09/02	14	11.27	23	11.21	11.30	-9	3,017	-0.30%
2020/09/01	9	11.19	7	11.19	11.45	2	3,040	0.07%
2020/08/31	0	0.00	36	10.97	10.95	-36	2,997	-1.20%
2020/08/28	2	10.85	55	10.72	10.85	-53	2,962	-1.79%
2020/08/27	3	10.83	4	11.10	10.85	-1	2,945	-0.03%
2020/08/26	83	11.39	5	11.10	11.05	78	2,921	2.67%
2020/08/25	8	10.93	10	11.00	11.00	-2	2,826	-0.07%
2020/08/24	17	11.00	6	11.08	11.05	11	2,804	0.39%
2020/08/21	0	0.00	46	10.54	10.80	-46	2,704	-1.70%
2020/08/20	14	10.10	0	0.00	10.20	14	2,651	0.53%
2020/08/19	6	10.77	6	10.70	10.65	0	2,634	0.00%
2020/08/18	1	10.85	1	10.95	10.85	0	2,640	0.00%
2020/08/17	21	10.74	24	10.74	10.75	-3	2,600	-0.12%
2020/08/13	30	10.41	30	10.50	10.30	0	2,558	0.00%
2020/08/12	2	10.40	1	10.35	10.45	1	2,546	0.04%
2020/08/11	73	10.55	33	10.52	10.40	40	2,532	1.58%
2020/08/10	25	10.29	20	10.40	10.35	5	2,488	0.20%
2020/08/07	5	10.30	5	10.25	10.30	0	2,461	0.00%
2020/08/06	23	10.31	0	0.00	10.35	23	2,451	0.94%
2020/08/05	27	10.47	32	10.52	10.50	-5	2,423	-0.21%
2020/08/04	55	10.79	37	10.71	10.50	18	2,400	0.75%
2020/08/03	28	10.45	25	10.57	10.45	3	2,275	0.13%
2020/07/31	65	10.00	52	9.95	10.20	13	2,190	0.59%
2020/07/30	0	0.00	2	9.55	9.51	-2	2,126	-0.09%
2020/07/28	20	9.47	5	9.40	9.31	15	2,102	0.71%
2020/07/27	6	10.03	0	0.00	9.98	6	2,051	0.29%
2020/07/24	47	10.60	57	10.61	10.30	-10	2,014	-0.50%
2020/07/23	46	10.94	37	11.03	11.00	9	1,936	0.46%
2020/07/22	3.1	10.21	3	10.50	10.45	0.1	1,763	0.01%
2020/07/20	0	0.00	23	10.35	10.30	-23	1,680	-1.37%
2020/07/17	59	11.55	40	11.39	10.90	19	1,612	1.18%
2020/07/16	67	11.70	105	11.85	12.10	-38	1,402	-2.71%	大賣/
2020/07/15	7	10.50	42	10.43	11.00	-35	985	-3.55%
2020/07/14	26	10.31	22	10.41	10.00	4	854	0.47%
2020/07/13	54	9.75	10	10.09	10.25	44	765	5.75%
2020/07/10	0	0.00	7	9.37	9.35	-7	685	-1.02%
2020/07/09	2	9.49	2	9.64	9.45	0	679	0.00%
2020/07/08	7	9.48	0	0.00	9.40	7	659	1.06%
2020/07/06	0	0.00	2	9.57	9.48	-2	644	-0.31%
2020/07/03	0	0.00	3	9.49	9.47	-3	634	-0.47%
2020/07/01	1.1	9.48	1	9.43	9.43	0.1	612	0.01%
2020/06/30	1	9.37	6	9.37	9.38	-5	603	-0.83%
2020/06/29	2	9.43	1	9.37	9.37	1	598	0.17%
2020/06/24	3	9.46	43	9.47	9.43	-40	591	-6.76%
2020/06/23	7	9.52	2	9.79	9.45	5	580	0.86%
2020/06/22	7	9.52	10	9.56	9.65	-3	566	-0.53%
2020/06/19	6	9.34	14	9.38	9.25	-8	518	-1.54%
2020/06/18	3	9.61	0	0.00	9.44	3	511	0.59%
2020/06/17	3	9.38	14	9.54	9.44	-11	493	-2.23%
2020/06/16	4	9.41	0	0.00	9.33	4	478	0.84%
2020/06/15	41	9.43	0	0.00	9.30	41	466	8.79%
2020/06/11	29	9.65	4	9.23	9.13	25	428	5.83%
2020/06/10	0	0.00	1	9.18	8.99	-1	370	-0.27%
2020/06/09	0	0.00	30	9.02	8.95	-30	361	-8.30%
2020/06/08	31	9.39	0	0.00	9.04	31	361	8.57%
2020/06/05	0	0.00	8	8.57	8.91	-8	298	-2.68%
2020/06/04	0	0.00	8	8.05	8.10	-8	263	-3.04%
2020/06/02	2	8.01	0	0.00	8.05	2	268	0.75%
2020/06/01	0.1	8.13	0	0.00	8.05	0.1	276	0.04%
2020/05/29	0	0.00	1	8.05	8.09	-1	277	-0.36%
2020/05/28	1	8.07	0	0.00	8.01	1	280	0.36%
2020/05/27	2	8.11	0	0.00	8.10	2	277	0.72%
2020/05/26	4	8.27	0	0.00	8.20	4	277	1.44%
2020/05/25	3	8.35	2	8.30	8.32	1	269	0.37%
2020/05/22	3	7.90	0	0.00	7.90	3	244	1.23%
2020/05/14	0	0.00	10	7.84	7.72	-10	230	-4.33%
2020/05/08	5	7.87	0	0.00	7.89	5	220	2.26%
2020/05/07	3	7.64	0	0.00	7.75	3	220	1.36%
2020/05/06	3	7.48	0	0.00	7.61	3	217	1.38%
2020/05/04	1	7.42	0	0.00	7.40	1	210	0.48%
2020/04/24	0	0.00	10	7.05	7.17	-10	206	-4.83%
2020/04/23	10	7.14	0	0.00	7.14	10	203	4.91%
2020/03/23	3	5.50	0	0.00	5.84	3	176	1.70%
2020/03/20	3	5.86	7	5.94	5.87	-4	175	-2.27%
2020/03/19	5	5.76	0	0.00	5.78	5	174	2.87%
2020/03/18	10	6.33	0	0.00	6.39	10	167	5.96%
2020/03/16	10	7.22	9	7.32	7.24	1	156	0.64%
2020/03/13	10	7.33	0	0.00	7.87	10	151	6.59%
2020/03/12	10	8.16	0	0.00	8.14	10	144	6.93%
2020/03/10	5	8.45	0	0.00	8.63	5	131	3.81%
2020/02/27	0	0.00	4	8.81	8.84	-4	107	-3.73%
2020/02/26	2	8.85	0	0.00	8.84	2	101	1.98%
2020/02/25	5	8.85	0	0.00	8.87	5	100	4.98%
2020/02/24	3	8.85	0	0.00	8.91	3	100	3.00%
2020/02/20	5	8.90	0	0.00	8.95	5	100	4.98%
2020/02/17	0	0.00	3	8.95	8.92	-3	106	-2.82%
2020/02/04	2	8.91	0	0.00	8.98	2	114	1.75%
2020/02/03	18	8.97	0	0.00	8.98	18	111	16.10%
2020/01/30	0	0.00	20	9.03	9.03	-20	108	-18.50%
2020/01/16	0	0.00	2	9.14	9.15	-2	102	-1.95%
2020/01/15	0	0.00	1	9.12	9.10	-1	102	-0.97%
2020/01/13	0	0.00	1	9.07	9.07	-1	102	-0.98%
2020/01/02	1	9.22	0	0.00	9.18	1	102	0.97%
2019/12/26	0	0.00	1	9.07	9.09	-1	97	-1.03%
2019/12/25	5	9.05	0	0.00	9.09	5	96	5.17%
2019/12/24	2	9.04	1	9.06	9.08	1	95	1.04%
2019/12/23	5	9.04	0	0.00	9.07	5	97	5.12%
2019/12/18	0	0.00	1	9.07	9.09	-1	100	-0.99%
2019/12/10	3	9.01	4	9.05	9.08	-1	100	-0.99%
2019/11/28	0	0.00	1	9.07	9.07	-1	109	-0.91%
2019/11/27	5	9.03	0	0.00	9.07	5	110	4.52%
2019/11/25	2	9.03	0	0.00	9.03	2	115	1.73%
2019/11/22	3	9.03	0	0.00	9.04	3	116	2.58%
2019/11/21	2	9.04	0	0.00	9.05	2	116	1.72%
2019/11/18	3	9.03	0	0.00	9.09	3	115	2.60%
2019/11/15	3	9.03	0	0.00	9.04	3	112	2.66%
2019/11/13	2	9.07	0	0.00	9.07	2	111	1.80%
2019/11/12	0	0.00	6	9.11	9.11	-6	115	-5.20%
2019/11/04	0	0.00	3	9.23	9.23	-3	260	-1.15%
2019/10/30	4	9.23	0	0.00	9.23	4	263	1.52%
2019/10/28	1	9.21	0	0.00	9.21	1	265	0.38%
2019/10/24	5	9.19	0	0.00	9.20	5	269	1.85%
2019/10/15	10	9.19	0	0.00	9.18	10	414	2.41%
2019/09/27	17	9.19	5	9.23	9.19	12	419	2.86%
2019/09/26	15	9.21	0	0.00	9.24	15	417	3.59%
2019/09/25	28	9.23	0	0.00	9.23	28	419	6.68%
2019/09/24	10	9.25	0	0.00	9.25	10	419	2.39%
2019/09/19	8	9.26	0	0.00	9.29	8	416	1.92%
2019/09/17	2	9.24	0	0.00	9.28	2	417	0.48%
2019/09/12	2	9.26	0	0.00	9.32	2	416	0.48%
2019/08/28	0	0.00	1	9.57	9.57	-1	406	-0.25%
2019/08/12	20	9.53	1	9.80	9.62	19	406	4.68%
2019/08/06	5	9.48	0	0.00	9.56	5	292	1.71%
2019/07/26	3	9.65	0	0.00	9.63	3	305	0.98%
2019/07/24	6	9.67	0	0.00	9.74	6	319	1.88%
2019/07/22	5	9.50	0	0.00	9.54	5	188	2.65%
2019/07/04	2	9.68	0	0.00	9.66	2	193	1.04%
2019/07/02	4	9.69	0	0.00	9.76	4	196	2.03%
2019/06/27	0	0.00	1	9.63	9.64	-1	197	-0.51%
2019/06/25	0	0.00	5	9.62	9.65	-5	201	-2.48%
2019/06/24	5	9.66	0	0.00	9.68	5	202	2.47%
2019/06/20	0	0.00	0.1	9.63	9.63	-0.1	208	-0.06%
2019/06/19	4	9.61	0	0.00	9.61	4	220	1.81%
2019/06/14	8	9.60	0	0.00	9.58	8	233	3.43%
2019/06/04	2	9.70	0	0.00	9.68	2	359	0.56%
2019/06/03	1	9.68	0	0.00	9.70	1	360	0.28%
2019/05/13	0	0.00	0.5	9.92	9.99	-0.5	337	-0.15%
2019/04/30	10	10.25	0	0.00	10.05	10	317	3.15%
2019/04/23	0	0.00	9	10.05	10.05	-9	294	-3.05%
2019/04/19	10	10.10	0	0.00	10.15	10	299	3.34%
2019/04/18	5	10.10	0	0.00	10.15	5	298	1.67%
2019/04/16	5	10.15	1	10.20	10.15	4	300	1.33%
2019/04/15	0	0.00	0.1	10.15	10.15	-0.1	312	-0.04%
2019/04/03	2	10.30	2	10.25	10.25	0	340	0.00%
2019/04/01	0	0.00	5	10.15	10.20	-5	337	-1.48%
2019/03/29	5	10.30	0	0.00	10.25	5	335	1.49%
2019/03/22	3	10.30	0	0.00	10.30	3	327	0.91%
2019/03/20	0	0.00	42	10.20	10.25	-42	315	-13.32%
2019/03/18	0	0.00	1	10.30	10.35	-1	307	-0.33%
2019/03/15	0	0.00	10	10.35	10.30	-10	301	-3.32%
2019/03/14	55	10.63	0	0.00	10.55	55	289	19.03%
2019/01/16	10	9.90	0	0.00	9.83	10	421	2.37%
2019/01/11	0	0.00	4	9.90	9.91	-4	422	-0.95%
2019/01/07	4	10.10	0	0.00	10.05	4	418	0.96%
2019/01/04	0	0.00	5	10.05	10.10	-5	409	-1.22%
2018/11/30	3	9.80	0	0.00	9.81	3	389	0.77%
2018/11/19	0	0.00	5	9.95	9.94	-5	408	-1.22%
2018/11/16	1	10.60	1	10.20	10.10	0	399	0.00%
2018/11/13	0	0.00	5	9.80	9.94	-5	267	-1.87%
2018/11/12	0	0.00	5	9.71	9.90	-5	252	-1.98%
2018/10/19	0	0.00	2.4	9.20	9.20	-2.4	250	-0.94%
2018/10/11	12	9.77	0	0.00	9.48	12	238	5.02%
2018/10/09	2	10.00	0	0.00	10.10	2	233	0.86%
2018/10/08	10	10.03	0	0.00	10.05	10	232	4.31%
2018/10/05	2	10.15	0	0.00	10.15	2	227	0.88%
2018/10/02	0	0.00	1	10.30	10.35	-1	224	-0.45%
2018/09/21	0	0.00	3	10.40	10.45	-3	228	-1.31%
2018/09/20	0	0.00	2	10.45	10.35	-2	227	-0.88%
2018/09/12	10	10.25	0	0.00	10.25	10	232	4.30%
2018/09/07	2	10.20	0	0.00	10.10	2	238	0.84%
2018/09/06	3	10.40	0	0.00	10.35	3	243	1.23%
2018/08/30	1	10.60	0	0.00	10.65	1	330	0.30%
2018/08/29	0	0.00	5	10.55	10.60	-5	334	-1.50%
2018/08/21	0	0.00	5	10.40	10.45	-5	320	-1.56%
2018/08/20	0	0.00	5	10.50	10.50	-5	319	-1.57%
2018/08/16	5	10.55	0	0.00	10.55	5	310	1.61%
2018/08/15	0	0.00	15	10.40	10.40	-15	300	-4.99%
2018/08/14	10	10.38	0	0.00	10.40	10	295	3.38%
2018/08/13	3	10.05	0	0.00	10.10	3	278	1.08%
2018/08/09	3	10.20	0	0.00	10.20	3	282	1.06%
2018/07/30	0	0.00	1	10.15	10.20	-1	276	-0.36%
2018/07/13	3	10.05	0	0.00	10.10	3	278	1.08%
2018/07/11	2	10.05	0	0.00	10.15	2	286	0.70%
2018/07/04	5	10.10	0	0.00	10.10	5	311	1.60%
2018/06/26	1	10.10	0	0.00	10.10	1	469	0.21%
2018/06/25	0	0.00	1	10.15	10.15	-1	466	-0.21%
2018/06/15	0	0.00	5	10.45	10.35	-5	465	-1.07%
2018/06/14	0	0.00	6	10.34	10.40	-6	461	-1.30%
2018/06/13	14	10.57	2	10.50	10.35	12	454	2.64%
2018/06/11	5	10.25	0	0.00	10.15	5	356	1.40%
2018/06/05	0	0.00	1.1	10.21	10.20	-1.1	349	-0.32%
2018/05/28	10	10.20	0	0.00	10.15	10	342	2.92%
2018/05/17	10	10.35	1	10.25	10.25	9	347	2.59%
2018/04/26	10	10.40	0	0.00	10.40	10	386	2.59%
2018/04/25	10	10.40	0	0.00	10.50	10	388	2.57%
2018/04/24	10	10.50	0	0.00	10.50	10	389	2.57%
2018/04/19	0	0.00	1	10.55	10.55	-1	404	-0.25%
2018/04/18	10	10.55	0	0.00	10.55	10	420	2.38%
2018/04/17	10	10.60	0	0.00	10.60	10	552	1.81%
2018/04/16	10	10.70	0	0.00	10.65	10	554	1.80%
2018/04/10	50	10.72	0	0.00	10.65	50	613	8.15%
2018/04/09	31	11.01	10	11.10	10.80	21	604	3.47%
2018/04/03	13	10.60	0	0.00	10.55	13	514	2.53%
2018/03/30	3	10.70	16	10.73	10.70	-13	507	-2.56%
2018/03/29	7	11.08	9	10.83	10.80	-2	504	-0.40%
2018/03/27	0	0.00	5	10.70	10.70	-5	457	-1.09%
2018/02/09	10	10.40	0	0.00	10.45	10	543	1.84%
2018/02/06	20	10.60	0	0.00	10.55	20	548	3.65%
2018/02/05	0	0.00	5	11.20	11.20	-5	543	-0.92%
2018/01/31	10	11.40	0	0.00	11.50	10	553	1.81%
2018/01/29	10	11.80	0	0.00	11.70	10	556	1.80%
2018/01/25	0	0.00	5	11.80	11.70	-5	570	-0.88%
2018/01/24	0	0.00	10	11.80	11.75	-10	599	-1.67%
2018/01/22	0	0.00	10	11.80	11.80	-10	610	-1.64%
2018/01/17	0	0.00	20	11.90	11.90	-20	634	-3.15%
2018/01/16	0	0.00	30	11.90	11.95	-30	637	-4.71%
2018/01/12	20	11.95	21	12.14	11.85	-1	677	-0.15%
2018/01/11	31	12.37	64	11.88	12.20	-33	690	-4.78%
2018/01/09	20	11.95	7	12.02	11.95	13	626	2.08%
2018/01/08	20	12.40	9	12.37	12.20	11	760	1.45%
2018/01/05	21	12.15	6	12.18	12.20	15	802	1.87%
2018/01/04	20	11.70	0	0.00	11.80	20	909	2.20%
2018/01/02	20	11.75	10	11.75	11.70	10	976	1.02%