一詮 (2486)-合庫-台中券商分點個股進出

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
72.7
漲跌
▲0.1
漲幅
+0.14%
成交量
46,463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－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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
2024/04/29	74	74.90	60	75.29	72.70	14	28,028	0.05%
2024/04/26	51	72.83	25.7	73.77	72.60	25.3	27,486	0.09%
2024/04/25	24.3	70.39	49.1	71.82	72.30	-24.8	26,960	-0.09%
2024/04/24	19	69.34	8.1	69.95	69.40	10.9	27,043	0.04%
2024/04/23	0	0.00	2	67.10	66.00	-2	27,604	-0.01%
2024/04/22	5.2	68.56	15	66.19	65.10	-9.8	28,620	-0.03%
2024/04/19	5	67.68	199	66.59	67.80	-194	29,419	-0.66%	大賣/鉅額交易
2024/04/18	16.2	69.84	11	70.32	69.40	5.2	30,545	0.02%
2024/04/17	16	70.48	3	70.73	70.10	13	30,763	0.04%
2024/04/16	96.3	69.04	13	68.36	69.90	83.3	30,502	0.27%
2024/04/15	32	71.75	5	72.58	71.80	27	30,271	0.09%
2024/04/12	21	72.72	24	73.04	73.60	-3	30,325	-0.01%
2024/04/11	4.1	70.71	13.6	71.29	71.40	-9.5	30,219	-0.03%
2024/04/10	27.4	71.67	11	71.52	70.60	16.4	30,546	0.05%
2024/04/09	163.4	74.42	159.2	74.25	74.00	4.2	30,654	0.01%	大買/大賣/
2024/04/08	59.2	72.44	89	72.65	75.00	-29.8	30,807	-0.10%
2024/04/03	161.9	73.15	113.3	73.24	70.90	48.6	30,316	0.16%	大買/大賣/
2024/04/02	49.2	70.36	59	71.23	72.60	-9.8	28,227	-0.03%
2024/04/01	10	64.98	41.1	65.40	66.00	-31.1	27,024	-0.12%
2024/03/29	23	60.17	19.2	60.45	60.00	3.8	26,376	0.01%
2024/03/28	137	59.49	16.7	59.53	58.60	120.3	26,121	0.46%	大買/鉅額交易
2024/03/27	82.2	60.20	1.1	59.23	59.00	81.1	25,960	0.31%
2024/03/26	29.3	61.72	21.1	63.74	60.10	8.2	25,720	0.03%
2024/03/25	32.4	63.72	40	63.86	64.20	-7.6	25,064	-0.03%
2024/03/22	26.6	60.14	85.2	60.55	59.30	-58.6	24,351	-0.24%
2024/03/21	18	58.02	66.8	58.01	59.40	-48.8	23,600	-0.21%
2024/03/20	4	54.80	15	55.33	55.60	-11	22,593	-0.05%
2024/03/19	74	55.50	59.5	56.39	54.70	14.6	22,288	0.07%
2024/03/18	88	56.78	93	57.86	54.50	-5	21,639	-0.02%
2024/03/15	28	55.38	27	54.58	54.40	1	20,156	0.00%
2024/03/14	13.2	53.71	19	54.51	54.80	-5.8	19,623	-0.03%
2024/03/13	89	53.22	52	53.74	53.90	37	19,181	0.19%
2024/03/12	11.3	53.65	12	53.72	53.30	-0.8	18,669	0.00%
2024/03/11	8	51.28	13.2	50.96	51.40	-5.2	18,225	-0.03%
2024/03/08	20	49.58	10	50.85	49.50	10	18,052	0.06%
2024/03/07	70	53.78	71	52.47	50.10	-1	17,829	-0.01%
2024/03/06	24	53.15	106	53.98	54.10	-82	17,048	-0.48%	大賣/
2024/03/05	4	49.46	9	49.97	49.70	-5	16,280	-0.03%
2024/03/04	30	51.01	1	51.00	50.90	29	16,170	0.18%
2024/03/01	22	51.20	16	51.16	51.10	6	16,019	0.04%
2024/02/29	4	48.90	1.6	48.95	49.30	2.5	15,756	0.02%
2024/02/27	3	49.97	0	0.00	48.85	3	15,780	0.02%
2024/02/26	12	50.00	6	49.61	50.50	6	15,679	0.04%
2024/02/23	0.3	48.95	30	48.89	48.30	-29.7	15,553	-0.19%
2024/02/22	3.1	49.90	6	49.82	49.70	-2.9	15,487	-0.02%
2024/02/21	6	50.32	6	50.30	50.30	0	15,443	0.00%
2024/02/20	6.4	50.75	6	50.53	49.70	0.4	15,406	0.00%
2024/02/19	0.3	50.63	4	50.78	50.50	-3.8	15,409	-0.02%
2024/02/16	62.1	51.19	21	51.60	51.20	41.1	15,423	0.27%
2024/02/15	7	49.48	7	49.49	49.95	0	15,119	0.00%
2024/02/05	0.1	48.45	11	48.53	48.75	-10.9	15,124	-0.07%
2024/02/02	6	48.94	202	49.14	48.35	-196	15,193	-1.29%	大賣/鉅額交易
2024/02/01	3.2	50.35	3	50.43	49.30	0.2	15,288	0.00%
2024/01/31	6	49.50	8	48.84	49.70	-2	15,344	-0.01%
2024/01/30	6	49.81	18	49.96	49.25	-12	15,430	-0.08%
2024/01/29	8	48.27	1	48.20	49.00	7	15,637	0.04%
2024/01/26	2	48.85	10	48.45	48.25	-8	15,818	-0.05%
2024/01/25	6.1	49.33	4	49.43	49.00	2.1	15,719	0.01%
2024/01/24	26	50.54	26	50.31	50.20	0	15,604	0.00%
2024/01/23	10	49.52	1	49.30	49.00	9	15,405	0.06%
2024/01/22	6	49.74	66.5	50.38	49.90	-60.5	15,225	-0.40%
2024/01/19	118	51.03	151.3	50.28	49.90	-33.3	15,122	-0.22%	大買/大賣/
2024/01/18	123	51.58	66	51.02	51.60	57	14,838	0.38%	大買/
2024/01/17	19	51.44	43.3	51.35	51.00	-24.3	14,582	-0.17%
2024/01/16	243.2	53.07	73	52.09	50.40	170.2	13,819	1.23%	大買/鉅額交易
2024/01/15	63	54.41	89.2	54.97	55.90	-26.2	12,722	-0.21%
2024/01/12	204	52.41	67	51.83	50.90	137	11,799	1.16%	大買/鉅額交易
2024/01/11	4	48.04	37	49.04	49.55	-33	10,519	-0.31%
2024/01/10	4	45.36	0	0.00	45.05	4	10,269	0.04%
2024/01/09	30	45.28	12	46.33	45.10	18	10,376	0.17%
2024/01/08	25	47.09	13	47.87	46.00	12	10,483	0.11%
2024/01/05	42	47.93	12	48.12	47.30	30	10,358	0.29%
2024/01/04	39	49.90	36.1	49.87	49.35	2.9	10,540	0.03%
2024/01/03	22	50.81	49	51.44	52.00	-27	10,140	-0.27%
2024/01/02	18	50.15	94	49.48	51.00	-76	10,103	-0.75%
2023/12/29	24	46.78	50	46.85	46.80	-26	9,701	-0.27%
2023/12/25	0	0.00	11	44.13	44.00	-11	9,732	-0.11%
2023/12/20	0	0.00	4	42.84	42.80	-4	9,886	-0.04%
2023/12/19	2	41.85	1	42.50	42.25	1	9,970	0.01%
2023/12/18	1	42.90	15	43.07	42.85	-14	10,013	-0.14%
2023/12/15	2	43.73	12	44.17	43.65	-10	10,135	-0.10%
2023/12/14	7	45.56	4	45.26	44.30	3	10,274	0.03%
2023/12/13	10	42.95	1	43.80	43.90	9	10,386	0.09%
2023/12/12	6	44.39	5	44.45	44.25	1	11,391	0.01%
2023/12/11	3	44.93	0	0.00	45.00	3	12,822	0.02%
2023/12/08	10	45.70	10	46.00	45.70	0	13,016	0.00%
2023/12/07	2	45.48	14	45.89	45.30	-12	13,000	-0.09%
2023/12/06	2	45.50	1.1	45.38	45.00	0.9	13,099	0.01%
2023/12/05	7	44.82	2	44.75	44.90	5	13,523	0.04%
2023/12/04	34	45.37	1	46.55	45.30	33	14,128	0.23%
2023/12/01	1	45.65	0	0.00	45.75	1	14,170	0.01%
2023/11/30	11	46.50	9	46.11	46.30	2	14,405	0.01%
2023/11/29	1	46.05	2	45.98	46.15	-1	14,412	-0.01%
2023/11/28	1	45.80	0	0.00	45.75	1	14,428	0.01%
2023/11/27	1	46.35	2	45.88	45.75	-1	14,494	-0.01%
2023/11/24	8	46.31	1	47.10	45.95	7	14,466	0.05%
2023/11/22	10	45.28	7	45.51	45.50	3	14,543	0.02%
2023/11/21	7	46.16	4	45.93	45.90	3	14,673	0.02%
2023/11/20	0	0.00	5	46.70	46.25	-5	14,830	-0.03%
2023/11/17	37	45.97	3	46.30	46.30	34	15,162	0.22%
2023/11/16	10	46.05	4	46.18	46.30	6	15,143	0.04%
2023/11/15	32	46.67	8.3	46.61	46.05	23.7	15,082	0.16%
2023/11/14	1	46.45	13	46.89	46.45	-12	14,998	-0.08%
2023/11/13	18	46.04	8	45.71	45.75	10	14,990	0.07%
2023/11/10	31	46.63	0	0.00	46.50	31	14,982	0.21%
2023/11/09	43	47.44	1	49.15	47.30	42	14,896	0.28%
2023/11/08	22	49.07	60	49.15	49.05	-38	14,720	-0.26%
2023/11/07	36	47.11	4	46.95	46.80	32	14,390	0.22%
2023/11/06	12	49.43	6	49.04	48.35	6	14,241	0.04%
2023/11/03	7	48.84	3	49.53	49.55	4	13,912	0.03%
2023/11/02	1	48.75	44	48.82	49.05	-43	13,683	-0.31%
2023/11/01	4	47.39	9	47.79	47.10	-5	13,598	-0.04%
2023/10/31	11	47.23	8	48.17	46.35	3	13,518	0.02%
2023/10/30	3	48.02	29	48.15	48.35	-26	13,438	-0.19%
2023/10/27	13	46.72	61	47.51	46.25	-48	13,382	-0.36%
2023/10/26	14.2	48.72	5	49.06	48.00	9.2	13,420	0.07%
2023/10/25	17	49.20	14	49.39	49.40	3	13,325	0.02%
2023/10/24	66	46.67	5	47.50	47.60	61	13,130	0.46%
2023/10/23	32	46.30	35	46.46	46.45	-3	13,146	-0.02%
2023/10/20	25.3	44.93	11	45.14	45.00	14.3	13,135	0.11%
2023/10/19	52.3	46.91	95	47.00	46.15	-42.7	13,074	-0.33%
2023/10/18	27	48.91	12	49.09	47.45	15	13,062	0.11%
2023/10/17	3	51.67	2	51.50	50.60	1	12,875	0.01%
2023/10/16	17	50.63	16	50.51	50.90	1	12,756	0.01%
2023/10/13	6	51.58	2	51.55	51.40	4	12,606	0.03%
2023/10/12	9	52.22	18	52.83	52.50	-9	12,552	-0.07%
2023/10/11	90	50.70	99	50.25	50.50	-9	12,174	-0.07%
2023/10/06	235	52.44	229	51.45	50.50	6	12,164	0.05%	大買/大賣/
2023/10/05	95	52.31	153	51.86	51.40	-58	12,084	-0.48%	大賣/
2023/10/04	0	0.00	14	49.29	49.40	-14	11,750	-0.12%
2023/10/03	10	48.64	34	49.00	48.40	-24	11,819	-0.20%
2023/10/02	55	47.58	53	48.15	48.35	2	11,726	0.02%
2023/09/28	8	46.33	6	46.39	46.15	2	11,593	0.02%
2023/09/27	0	0.00	3	45.45	46.00	-3	11,725	-0.03%
2023/09/26	112.1	46.46	101	45.72	45.70	11.1	11,947	0.09%	大買/大賣/
2023/09/25	75	45.78	77	45.46	45.45	-2	11,981	-0.02%
2023/09/22	74	44.72	79	44.75	44.80	-5	11,945	-0.04%
2023/09/21	3	44.27	0	0.00	44.15	3	11,863	0.03%
2023/09/20	52	46.47	37	45.65	45.50	15	11,793	0.13%
2023/09/19	65	47.09	71	46.66	47.10	-6	11,697	-0.05%
2023/09/18	135	48.07	137	48.22	48.15	-2	11,557	-0.02%	大買/大賣/
2023/09/15	211	49.07	83	51.10	47.90	128	11,441	1.12%	大買/鉅額交易
2023/09/14	86	51.10	115.2	52.23	53.20	-29.2	10,444	-0.28%	大賣/
2023/09/13	1	47.60	8	48.09	48.45	-7	9,008	-0.08%
2023/09/12	1	44.05	6	44.33	44.05	-5	8,883	-0.06%
2023/09/11	25	45.48	23	45.56	44.35	2	8,963	0.02%
2023/09/08	26	48.18	5	47.64	47.00	21	8,913	0.24%
2023/09/07	16.5	48.83	46	48.78	48.85	-29.5	8,574	-0.34%
2023/09/06	4	45.85	9	45.94	46.05	-5	8,133	-0.06%
2023/09/05	12	44.76	1	44.40	46.10	11	8,182	0.13%
2023/08/31	3	41.72	3	41.20	41.30	0	8,506	0.00%
2023/08/29	5	42.50	4	42.60	42.50	1	9,090	0.01%
2023/08/28	1	44.30	1	43.50	43.15	0	9,282	0.00%
2023/08/25	3	46.43	4	45.49	44.20	-1	9,257	-0.01%
2023/08/24	1	48.50	3	48.05	48.75	-2	9,098	-0.02%
2023/08/23	10	48.85	15	49.44	48.40	-5	8,930	-0.06%
2023/08/22	5	46.40	10	46.85	46.60	-5	8,575	-0.06%
2023/08/21	7	47.32	3	47.57	46.65	4	8,570	0.05%
2023/08/18	0	0.00	1	48.00	47.25	-1	8,572	-0.01%
2023/08/17	2	47.80	4	47.43	47.95	-2	8,534	-0.02%
2023/08/16	0	46.70	0	0.00	46.80	0	8,496	0.00%
2023/08/14	0	0.00	2	44.80	45.00	-2	8,299	-0.02%
2023/08/08	2	44.50	2	45.00	44.80	0	8,170	0.00%
2023/08/07	1	46.10	0	0.00	45.90	1	8,135	0.01%
2023/08/04	1	43.55	0	0.00	43.60	1	8,085	0.01%
2023/08/02	33	43.08	4	43.46	43.30	29	8,081	0.36%
2023/08/01	0	0.00	2	45.13	45.05	-2	8,016	-0.02%
2023/07/31	6	47.31	3	46.83	46.30	3	7,996	0.04%
2023/07/27	2	45.15	2	44.95	44.55	0	7,851	0.00%
2023/07/26	0	0.00	6	44.41	44.35	-6	7,847	-0.08%
2023/07/25	2	46.70	3	46.35	45.00	-1	7,784	-0.01%
2023/07/24	1	47.60	0	0.00	46.70	1	7,761	0.01%
2023/07/21	3	48.28	0	0.00	48.40	3	7,749	0.04%
2023/07/20	1.2	47.71	2	47.43	47.30	-0.8	7,677	-0.01%
2023/07/19	3	47.83	3	46.93	46.75	0	7,650	0.00%
2023/07/18	11	46.96	1	46.75	46.75	10	7,647	0.13%
2023/07/17	19	48.67	3	49.40	48.00	16	7,571	0.21%
2023/07/14	1	48.95	8	49.42	48.95	-7	7,477	-0.09%
2023/07/13	16	51.01	50	49.99	49.55	-34	7,511	-0.45%
2023/07/12	22	50.05	34	50.19	50.60	-12	7,493	-0.16%
2023/07/11	52	49.22	103	49.79	49.95	-51	6,926	-0.74%	大賣/
2023/07/10	7	47.80	26	48.36	46.80	-19	6,432	-0.30%
2023/07/07	3	45.57	4	45.60	45.70	-1	6,192	-0.02%
2023/07/06	12	46.00	1	46.85	46.40	11	6,143	0.18%
2023/07/05	1	46.60	5	47.06	45.25	-4	6,025	-0.07%
2023/07/04	8	45.27	14	46.52	45.00	-6	5,901	-0.10%
2023/07/03	19	46.80	26.3	46.61	48.00	-7.3	5,685	-0.13%
2023/06/30	0	0.00	1	44.00	43.85	-1	5,504	-0.02%
2023/06/29	1	43.25	1	43.60	43.25	0	5,494	0.00%
2023/06/26	1	44.45	3	44.45	44.20	-2	5,536	-0.04%
2023/06/21	0	0.00	2	45.43	44.60	-2	5,589	-0.04%
2023/06/20	8	44.68	6	45.34	44.80	2	5,565	0.04%
2023/06/19	0	0.00	1	44.35	45.30	-1	5,572	-0.02%
2023/06/16	5	44.34	4	44.50	44.65	1	5,603	0.02%
2023/06/15	0.3	45.07	22	44.88	44.75	-21.7	5,546	-0.39%
2023/06/14	1	44.05	8	44.18	43.70	-7	5,482	-0.13%
2023/06/13	0	0.00	3	43.38	43.50	-3	5,506	-0.05%
2023/06/12	20	43.84	12	44.88	43.05	8	5,642	0.14%
2023/06/09	0	0.00	19	43.30	43.50	-19	5,563	-0.34%
2023/06/08	2	42.23	7	42.92	42.05	-5	5,471	-0.09%
2023/06/07	22	41.32	16	41.68	42.15	6	5,451	0.11%
2023/06/06	10	39.64	57	39.99	40.45	-47	5,737	-0.82%
2023/06/05	16	39.62	21	39.76	39.55	-5	5,784	-0.09%
2023/06/02	5	35.58	73	37.00	37.00	-68	5,625	-1.21%
2023/06/01	4	32.78	21	32.48	33.65	-17	5,633	-0.30%
2023/05/31	2	31.13	4	30.83	30.60	-2	5,317	-0.04%
2023/05/30	3	30.18	6	30.30	30.00	-3	5,256	-0.06%
2023/05/29	0	0.00	5	30.40	30.15	-5	5,232	-0.10%
2023/05/25	10	29.80	9	29.65	29.65	1	5,154	0.02%
2023/05/24	2	29.60	1	29.65	29.60	1	5,145	0.02%
2023/05/23	10	29.20	13	29.45	29.40	-3	5,125	-0.06%
2023/05/22	0	0.00	2	28.85	29.00	-2	5,138	-0.04%
2023/05/19	1	28.25	0	0.00	28.00	1	5,124	0.02%
2023/05/15	10	27.85	0	0.00	27.45	10	5,381	0.19%
2023/05/12	1	27.75	1	27.30	27.80	0	5,398	0.00%
2023/05/11	1	27.30	0	0.00	27.30	1	5,401	0.02%
2023/05/09	0	0.00	30	27.40	27.45	-30	5,397	-0.56%
2023/05/08	1	27.95	0	0.00	27.80	1	5,413	0.02%
2023/05/04	1	28.60	1	28.75	28.30	0	5,442	0.00%
2023/05/03	2	29.08	0	0.00	28.80	2	5,462	0.04%
2023/05/02	0	0.00	2	29.90	29.70	-2	5,472	-0.04%
2023/04/27	0	0.00	1	29.20	29.10	-1	5,410	-0.02%
2023/04/21	2	28.88	3	29.30	28.65	-1	5,301	-0.02%
2023/04/20	10	29.35	2	29.10	28.90	8	5,268	0.15%
2023/04/19	7	29.87	2	29.65	29.95	5	5,285	0.09%
2023/04/18	9	30.57	4	30.05	30.45	5	5,220	0.10%
2023/04/17	3	29.53	26	30.55	31.25	-23	5,069	-0.45%
2023/04/14	2	28.35	9	29.03	29.15	-7	4,862	-0.14%
2023/04/13	8	28.48	2	28.90	28.10	6	4,808	0.12%
2023/04/12	0	0.00	6	29.14	29.35	-6	4,745	-0.13%
2023/04/11	0	0.00	10	28.71	29.10	-10	4,695	-0.21%
2023/04/10	1	28.45	7	28.71	28.50	-6	4,675	-0.13%
2023/04/07	15	29.20	0	0.00	28.60	15	4,686	0.32%
2023/04/06	0	0.00	11	29.13	29.05	-11	4,650	-0.24%
2023/03/31	12	28.36	0	0.00	28.35	12	4,604	0.26%
2023/03/30	2	28.40	3	28.30	28.30	-1	4,605	-0.02%
2023/03/29	13	28.29	2	27.95	27.80	11	4,613	0.24%
2023/03/28	1	27.75	1	27.75	27.65	0	4,640	0.00%
2023/03/27	21	29.01	1.1	27.84	27.70	19.9	4,648	0.43%
2023/03/23	1	29.10	3	28.98	29.05	-2	4,729	-0.04%
2023/03/22	2	29.00	6	29.10	28.75	-4	4,862	-0.08%
2023/03/21	2	28.15	3	28.20	28.05	-1	4,762	-0.02%
2023/03/20	5	28.25	0	0.00	28.20	5	4,747	0.11%
2023/03/16	0	0.00	6	28.02	28.05	-6	4,795	-0.13%
2023/03/15	10	28.87	9	28.80	27.90	1	4,880	0.02%
2023/03/14	11	27.89	33	27.58	28.10	-22	4,904	-0.45%
2023/03/10	14	27.27	11	27.76	27.30	3	5,340	0.06%
2023/03/09	37	29.49	9	29.45	28.10	28	5,263	0.53%
2023/03/08	13	26.19	27	26.79	28.40	-14	4,756	-0.29%
2023/03/07	9	26.28	13	26.61	25.85	-4	4,656	-0.09%
2023/03/06	9	25.59	2	25.75	25.75	7	4,875	0.14%
2023/03/03	1	23.60	0	0.00	23.45	1	4,815	0.02%
2023/03/02	0	0.00	5	23.60	23.70	-5	4,890	-0.10%
2023/02/20	0	0.00	4	24.06	24.30	-4	4,979	-0.08%
2023/02/17	0	0.00	5	23.51	23.75	-5	4,948	-0.10%
2023/02/16	15	23.52	0	0.00	23.50	15	4,936	0.30%
2023/02/15	44	24.09	2	24.15	23.55	42	4,930	0.85%
2023/02/14	1	24.10	2.5	23.99	24.10	-1.5	4,843	-0.03%
2023/02/10	0	0.00	0.5	22.90	22.60	-0.5	4,739	-0.01%
2023/02/08	0	0.00	0	23.45	23.30	0	4,711	0.00%
2023/02/06	1	23.50	0	0.00	23.25	1	4,693	0.02%
2023/02/03	0	0.00	2	23.75	23.70	-2	4,662	-0.04%
2023/02/02	1	23.85	1	23.80	23.75	0	4,629	0.00%
2023/01/17	0	0.00	1	21.45	21.35	-1	4,484	-0.02%
2023/01/12	0	0.00	1	22.70	21.85	-1	4,489	-0.02%
2023/01/11	1	22.70	0	0.00	22.70	1	4,462	0.02%
2023/01/10	1	23.05	2	23.00	23.15	-1	4,452	-0.02%
2023/01/09	1	23.15	0	0.00	23.15	1	4,439	0.02%
2022/12/30	0	0.00	1	21.65	21.70	-1	4,373	-0.02%
2022/12/29	1	21.50	0	0.00	21.60	1	4,371	0.02%
2022/12/27	0	0.00	1	22.70	22.35	-1	4,356	-0.02%
2022/12/26	1	22.00	2	22.10	21.95	-1	4,335	-0.02%
2022/12/23	0	0.00	2	21.00	21.55	-2	4,329	-0.05%
2022/12/20	22	22.08	3	21.45	21.45	19	4,334	0.44%
2022/12/19	20	22.50	0	0.00	22.45	20	4,302	0.46%
2022/12/16	0	0.00	7	23.11	23.00	-7	4,272	-0.16%
2022/12/15	1	24.75	11	24.60	24.05	-10	4,229	-0.24%
2022/12/14	20	24.31	41	22.83	24.40	-21	4,023	-0.52%
2022/12/09	2	23.70	11	23.40	23.25	-9	3,713	-0.24%
2022/12/08	1	24.10	0	0.00	23.70	1	3,641	0.03%
2022/12/07	29	23.55	6	24.82	23.45	23	3,550	0.65%
2022/12/06	5	25.89	5	25.82	25.55	0	3,347	0.00%
2022/12/05	17	25.36	10	25.80	25.80	7	3,106	0.23%
2022/12/02	0	0.00	8	23.47	24.10	-8	2,790	-0.29%
2022/12/01	1	22.85	6	22.47	22.35	-5	2,547	-0.20%
2022/11/30	24	22.15	2	22.35	22.35	22	2,519	0.87%
2022/11/29	5	22.38	5	22.43	22.65	0	2,491	0.00%
2022/11/28	47	21.76	12	22.44	22.85	35	2,309	1.52%
2022/11/25	2	19.10	14.3	20.99	21.05	-12.3	1,729	-0.71%
2022/11/24	10	19.08	5	19.00	19.15	5	1,585	0.32%
2022/11/23	10	18.68	17	18.81	18.30	-7	1,498	-0.47%
2022/11/22	0	0.00	25	18.54	18.15	-25	1,474	-1.70%
2022/11/21	10	18.96	0	0.00	18.80	10	1,461	0.68%
2022/11/18	5	19.95	0	0.00	19.90	5	1,412	0.35%
2022/11/15	0	0.00	9	18.85	19.00	-9	1,353	-0.67%
2022/11/10	27	18.61	0	0.00	18.35	27	1,327	2.03%
2022/10/31	0	0.00	0	16.65	16.75	0	1,441	0.00%
2022/10/26	0	0.00	1	16.45	16.35	-1	1,482	-0.07%
2022/09/28	0	0.00	8	18.32	18.10	-8	1,471	-0.54%
2022/09/27	0	0.00	1	19.25	19.45	-1	1,460	-0.07%
2022/09/26	36	19.06	1	19.50	18.85	35	1,475	2.37%
2022/09/23	1	20.45	0	0.00	20.35	1	1,501	0.07%
2022/09/22	1	20.20	0	0.00	20.30	1	1,511	0.07%
2022/09/14	5	22.32	0	0.00	22.45	5	1,524	0.33%
2022/09/07	0	0.00	1	21.85	21.00	-1	1,518	-0.07%
2022/09/06	6	22.94	5	22.14	22.00	1	1,492	0.07%
2022/09/05	1	22.20	0	0.00	21.95	1	1,447	0.07%
2022/09/01	5	24.20	0	0.00	24.15	5	1,395	0.36%
2022/08/31	10	24.53	0	0.00	24.80	10	1,379	0.73%
2022/08/30	28	24.78	28	24.75	24.70	0	1,371	0.00%
2022/08/24	0	0.00	13	25.28	25.15	-13	1,359	-0.96%
2022/08/23	3	25.40	0	0.00	25.40	3	1,359	0.22%
2022/08/22	0	0.00	2	26.13	25.95	-2	1,362	-0.15%
2022/08/18	10	26.75	0	0.00	26.80	10	1,366	0.73%
2022/08/17	0	0.00	9	26.89	26.55	-9	1,402	-0.64%
2022/08/16	1	27.00	0	0.00	26.80	1	1,479	0.07%
2022/08/12	6	25.98	5	26.26	25.95	1	1,390	0.07%
2022/08/08	10	24.90	0	0.00	24.90	10	1,343	0.74%
2022/08/03	1	25.40	0	0.00	25.15	1	1,354	0.07%
2022/07/28	1	27.00	0	0.00	26.85	1	1,391	0.07%
2022/07/27	1	26.90	1	27.10	27.40	0	1,392	0.00%
2022/07/20	0	0.00	1	27.90	27.85	-1	1,476	-0.07%
2022/07/19	1	27.75	1	27.65	27.75	0	1,500	0.00%
2022/07/18	0	0.00	1	27.45	27.60	-1	1,537	-0.07%
2022/07/13	1	25.70	1	25.95	25.55	0	1,550	0.00%
2022/07/05	6	27.08	0	0.00	26.75	6	1,585	0.38%
2022/07/04	1	26.00	1	26.75	26.35	0	1,581	0.00%
2022/07/01	20	26.28	1	28.00	25.30	19	1,579	1.20%
2022/06/30	0	0.00	1	28.25	28.00	-1	1,543	-0.06%
2022/06/28	1	29.90	0	0.00	30.35	1	1,583	0.06%
2022/06/24	2	30.75	0	0.00	30.10	2	1,719	0.12%
2022/06/20	10	30.74	0	0.00	29.50	10	1,962	0.51%
2022/06/17	13	31.90	0	0.00	31.85	13	1,952	0.67%
2022/06/16	0	0.00	3	35.45	32.90	-3	1,942	-0.15%
2022/06/13	3	35.35	0	0.00	35.40	3	1,997	0.15%
2022/06/07	2	37.55	0	0.00	37.55	2	2,082	0.10%
2022/06/02	2	37.50	0	0.00	37.50	2	2,181	0.09%
2022/05/31	2	38.50	0	0.00	38.75	2	2,196	0.09%
2022/05/30	0	0.00	1	38.55	38.60	-1	2,208	-0.05%
2022/05/27	0	0.00	5	37.95	37.95	-5	2,206	-0.23%
2022/05/25	1	38.40	4	38.34	38.00	-3	2,221	-0.14%
2022/05/24	8	38.98	5	38.70	37.70	3	2,219	0.14%
2022/05/23	0	0.00	7	37.12	36.85	-7	2,153	-0.33%
2022/05/18	0	0.00	3	36.80	36.70	-3	2,208	-0.14%
2022/05/16	0	0.00	1.5	35.82	35.70	-1.5	2,232	-0.07%
2022/05/11	1	34.65	1	34.80	34.65	0	2,250	0.00%
2022/05/10	0	0.00	30	33.60	35.75	-30	2,275	-1.32%
2022/05/09	8	35.31	0	0.00	34.85	8	2,276	0.35%
2022/05/06	0	0.00	10	37.28	37.55	-10	2,277	-0.44%
2022/05/04	5	36.92	0	0.00	36.95	5	2,287	0.22%
2022/05/03	2	36.80	0	0.00	37.25	2	2,303	0.09%
2022/04/29	4	37.23	0	0.00	37.55	4	2,330	0.17%
2022/04/27	7	37.32	1	37.10	37.15	6	2,331	0.26%
2022/04/26	6	39.24	0	0.00	39.50	6	2,317	0.26%
2022/04/25	5	39.53	0	0.00	39.45	5	2,413	0.21%
2022/04/22	5	41.96	3	42.60	41.65	2	2,406	0.08%
2022/04/21	5	42.21	0	0.00	43.30	5	2,414	0.21%
2022/04/20	12	42.60	0	0.00	42.10	12	2,427	0.49%
2022/04/19	0	0.00	2	42.00	42.05	-2	2,454	-0.08%
2022/04/18	10	41.34	0	0.00	41.40	10	2,477	0.40%
2022/04/15	6	42.08	0	0.00	41.80	6	2,492	0.24%
2022/04/14	13	42.90	0	0.00	43.10	13	2,561	0.51%
2022/04/13	13	41.85	3	42.70	42.90	10	2,603	0.38%
2022/04/12	42	41.94	0	0.00	41.65	42	2,692	1.56%
2022/04/11	0	0.00	3	42.72	42.15	-3	2,691	-0.11%
2022/04/08	5	44.61	5	44.95	44.75	0	2,665	0.00%
2022/04/07	9	45.42	1	46.45	44.20	8	2,673	0.30%
2022/04/06	11	46.08	0	0.00	46.25	11	2,677	0.41%
2022/04/01	8	45.91	0	0.00	46.20	8	2,681	0.30%
2022/03/31	4	47.41	0	0.00	47.00	4	2,665	0.15%
2022/03/30	6	48.22	2	49.63	48.00	4	2,660	0.15%
2022/03/29	43	49.93	20	49.39	48.70	23	2,684	0.86%
2022/03/28	0	0.00	1	48.35	49.65	-1	2,631	-0.04%
2022/03/25	0	0.00	35	48.81	49.00	-35	2,538	-1.38%
2022/03/24	20	46.70	1	46.50	46.30	19	2,407	0.79%
2022/03/23	4	45.63	3	46.03	46.00	1	2,424	0.04%
2022/03/22	0	0.00	11	44.23	45.00	-11	2,454	-0.45%
2022/03/21	0	0.00	1	43.05	43.40	-1	2,448	-0.04%
2022/03/18	0	0.00	1	41.95	42.30	-1	2,491	-0.04%
2022/03/17	3	40.77	0	0.00	42.00	3	2,522	0.12%
2022/03/16	1	39.70	0	0.00	39.10	1	2,546	0.04%
2022/03/15	1	39.45	1	39.75	39.10	0	2,590	0.00%
2022/03/14	1	41.00	0	0.00	41.25	1	2,643	0.04%
2022/03/11	0	0.00	3	40.80	40.80	-3	2,692	-0.11%
2022/03/08	2	41.70	4	41.50	41.25	-2	2,815	-0.07%
2022/03/07	0	0.00	1	44.30	44.40	-1	2,808	-0.04%
2022/03/04	6	46.42	0	0.00	46.15	6	2,884	0.21%
2022/03/03	2	47.50	0	0.00	46.70	2	3,026	0.07%
2022/03/01	6	45.95	1	46.00	46.40	5	3,294	0.15%
2022/02/25	0	0.00	8	45.36	45.20	-8	3,402	-0.24%
2022/02/24	1	46.55	0	0.00	45.00	1	3,787	0.03%
2022/02/22	7	47.34	3	46.22	46.05	4	4,607	0.09%
2022/02/21	4	47.88	0	0.00	47.90	4	4,868	0.08%
2022/02/17	17	47.84	1	47.75	47.95	16	5,476	0.29%
2022/02/16	10	47.73	0	0.00	47.90	10	5,920	0.17%
2022/02/15	0	0.00	5	47.74	46.85	-5	6,326	-0.08%
2022/02/14	3	46.45	0	0.00	46.50	3	6,516	0.05%
2022/02/11	2	47.70	5	47.94	48.15	-3	6,671	-0.04%
2022/02/10	12	48.09	1	47.45	47.75	11	6,893	0.16%
2022/02/08	1	45.35	0	45.90	47.00	1	7,423	0.01%
2022/01/26	2	43.10	1	42.90	42.95	1	8,912	0.01%
2022/01/25	0	0.00	1	44.00	43.35	-1	10,497	-0.01%
2022/01/24	5	43.03	18	43.30	43.65	-13	11,406	-0.11%
2022/01/21	3	44.92	0	44.70	44.55	3	11,828	0.03%
2022/01/18	6	47.36	3	47.13	46.85	3	13,387	0.02%
2022/01/14	1	44.65	17	44.46	44.65	-16	13,868	-0.12%
2022/01/13	3	45.67	0	0.00	45.65	3	14,067	0.02%
2022/01/11	2.1	46.01	2	46.43	46.00	0.1	14,429	0.00%
2022/01/10	5	47.26	0	0.00	47.35	5	14,508	0.03%
2022/01/07	6	47.26	4	47.10	47.55	2	14,632	0.01%
2022/01/06	3	48.78	0	0.00	48.95	3	14,697	0.02%
2022/01/05	8	49.02	3	49.32	48.70	5	14,821	0.03%
2022/01/04	9	50.39	2	50.55	50.30	7	14,886	0.05%
2022/01/03	2	51.00	0	0.00	50.70	2	15,083	0.01%
2021/12/30	3	51.83	0	0.00	51.50	3	15,391	0.02%
2021/12/29	0	0.00	1	52.30	52.20	-1	15,966	-0.01%
2021/12/28	2	51.50	0	0.00	50.90	2	16,526	0.01%
2021/12/27	5	51.60	1	52.20	51.50	4	17,043	0.02%
2021/12/24	2	52.00	0	0.00	52.10	2	17,408	0.01%
2021/12/22	3	52.20	4	52.23	52.10	-1	18,630	-0.01%
2021/12/21	2	51.50	1	51.60	51.50	1	19,193	0.01%
2021/12/20	2	50.85	3	50.93	51.00	-1	19,724	-0.01%
2021/12/17	2	50.95	11	51.02	50.90	-9	21,168	-0.04%
2021/12/16	9	51.97	7	52.36	52.70	2	21,903	0.01%
2021/12/15	1	50.50	0	0.00	50.70	1	22,217	0.00%
2021/12/14	0	0.00	2	50.20	50.10	-2	22,782	-0.01%
2021/12/13	2	52.05	1	51.70	51.70	1	22,811	0.00%
2021/12/10	0	0.00	5	51.12	51.30	-5	22,949	-0.02%
2021/12/09	9	52.74	5	52.40	52.00	4	23,079	0.02%
2021/12/08	5	53.16	11	52.81	53.40	-6	23,133	-0.03%
2021/12/07	7	53.61	57	53.46	52.50	-50	23,252	-0.22%
2021/12/06	4	53.40	5	53.06	53.10	-1	23,364	0.00%
2021/12/03	7	54.20	16	54.00	53.50	-9	23,465	-0.04%
2021/12/02	32	53.90	0	0.00	53.60	32	23,706	0.13%
2021/12/01	4	54.98	1	55.20	55.10	3	23,928	0.01%
2021/11/30	5	54.84	7	54.79	55.30	-2	24,175	-0.01%
2021/11/29	11	52.51	7	52.99	53.60	4	24,657	0.02%
2021/11/26	5.6	53.97	2	54.05	53.80	3.6	24,870	0.01%
2021/11/25	13	56.63	3	57.33	56.20	10	24,760	0.04%
2021/11/24	11	56.52	9	56.49	56.80	2	24,759	0.01%
2021/11/23	25	56.98	23	57.41	56.40	2	24,817	0.01%
2021/11/22	14	61.43	6	60.25	59.60	8	24,868	0.03%
2021/11/19	34	61.01	42	61.40	60.20	-8	24,827	-0.03%
2021/11/18	24	59.86	15	59.83	59.30	9	24,589	0.04%
2021/11/17	8	59.05	9.1	59.51	58.60	-1.1	24,578	0.00%
2021/11/16	18	59.43	7.2	59.35	58.80	10.8	24,588	0.04%
2021/11/15	32	61.10	55	61.46	61.80	-23	24,414	-0.09%
2021/11/12	12	60.57	23	59.75	60.80	-11	24,365	-0.05%
2021/11/11	31	58.30	2	58.70	58.00	29	24,273	0.12%
2021/11/10	3	57.73	8	58.04	58.40	-5	24,343	-0.02%
2021/11/09	5	57.08	42	57.26	57.50	-37	24,389	-0.15%
2021/11/08	33.4	56.25	29	55.90	55.70	4.4	24,335	0.02%
2021/11/05	4.4	57.57	2	57.60	57.80	2.4	24,396	0.01%
2021/11/04	49	59.76	63	60.43	58.70	-14	24,348	-0.06%
2021/11/03	91.2	59.49	66	59.30	58.20	25.2	24,148	0.10%
2021/11/02	85.4	63.12	152	63.37	62.50	-66.6	23,675	-0.28%	大賣/
2021/11/01	123	61.31	86.2	61.91	61.40	36.8	22,901	0.16%	大買/
2021/10/29	61	59.43	27	59.24	58.70	34	22,156	0.15%
2021/10/28	13	59.73	3	59.07	58.70	10	21,910	0.05%
2021/10/27	11.3	57.82	16	58.39	59.70	-4.7	21,861	-0.02%
2021/10/26	33	59.32	28	59.55	58.10	5	21,882	0.02%
2021/10/25	9	56.57	17	56.86	57.40	-8	21,025	-0.04%
2021/10/22	0	0.00	1	53.80	53.40	-1	20,911	0.00%
2021/10/21	6	53.88	3	54.67	53.60	3	21,020	0.01%
2021/10/20	6.2	53.84	17	53.58	54.50	-10.8	20,992	-0.05%
2021/10/19	5	51.86	2	52.60	51.90	3	20,855	0.01%
2021/10/18	3	50.73	1	51.60	51.10	2	20,912	0.01%
2021/10/15	5	50.78	2	51.60	50.30	3	20,953	0.01%
2021/10/14	7	49.86	12	50.44	50.10	-5	21,068	-0.02%
2021/10/13	10	50.33	2	50.73	49.45	8	21,130	0.04%
2021/10/12	7	51.39	3	52.60	51.10	4	21,083	0.02%
2021/10/08	18	53.99	6	53.83	52.80	12	21,045	0.06%
2021/10/07	54	53.91	53	54.63	53.50	1	20,967	0.00%
2021/10/06	42	53.87	35	54.06	52.60	7	20,756	0.03%
2021/10/05	15	52.86	17	51.91	53.60	-2	20,332	-0.01%
2021/10/04	72	54.77	21	50.94	50.30	51	20,086	0.25%
2021/10/01	9	56.41	8	56.23	55.70	1	20,659	0.00%
2021/09/30	36	56.72	34	57.17	58.20	2	21,402	0.01%
2021/09/29	22	55.79	25	56.14	55.20	-3	21,860	-0.01%
2021/09/28	28	62.49	29	60.77	61.30	-1	21,226	0.00%
2021/09/27	39	63.20	42	63.25	62.50	-3	21,293	-0.01%
2021/09/24	57	63.39	105	63.82	62.30	-48	21,791	-0.22%	大賣/
2021/09/23	41	57.49	47	58.43	59.90	-6	20,982	-0.03%
2021/09/22	24	54.61	52	53.87	54.60	-28	20,452	-0.14%
2021/09/17	18	54.63	31	54.72	55.40	-13	20,469	-0.06%
2021/09/16	2	51.40	2	51.20	51.60	0	20,761	0.00%
2021/09/15	4	51.18	4	52.90	50.60	0	21,059	0.00%
2021/09/14	15	53.03	17	53.02	52.60	-2	20,981	-0.01%
2021/09/10	2	53.40	8	52.19	53.40	-6	20,861	-0.03%
2021/09/09	6	51.67	5	49.34	52.00	1	20,816	0.00%
2021/09/08	2	50.05	1	49.00	48.30	1	20,961	0.00%
2021/09/07	5	50.44	47	52.81	50.00	-42	21,190	-0.20%
2021/09/06	5	54.52	6	55.00	53.50	-1	20,995	0.00%
2021/09/03	12	53.73	33	53.86	54.50	-21	20,735	-0.10%
2021/09/02	11	54.45	14	54.54	54.70	-3	20,507	-0.01%
2021/09/01	32	52.32	10	52.33	53.00	22	20,116	0.11%
2021/08/31	6	51.17	7	50.74	49.90	-1	20,067	0.00%
2021/08/30	41	51.01	10	50.70	50.80	31	20,205	0.15%
2021/08/27	10	50.82	22	51.19	50.20	-12	20,149	-0.06%
2021/08/26	36	51.73	36	52.00	51.60	0	20,011	0.00%
2021/08/25	28	50.07	8	49.80	49.75	20	19,622	0.10%
2021/08/24	31	49.40	24	49.87	49.25	7	19,477	0.04%
2021/08/23	2	48.05	8	48.16	48.90	-6	19,178	-0.03%
2021/08/20	83	45.99	58	45.98	46.30	25	19,008	0.13%
2021/08/19	12	47.48	41	46.51	46.25	-29	18,794	-0.15%
2021/08/18	60	45.70	16	44.81	47.30	44	18,633	0.24%
2021/08/17	11	46.89	29	49.04	45.00	-18	18,289	-0.10%
2021/08/16	89	48.99	7	48.85	50.00	82	18,011	0.46%
2021/08/13	8	49.73	8	51.73	49.50	0	17,770	0.00%
2021/08/12	10	53.19	4	53.10	52.00	6	17,591	0.03%
2021/08/11	11	53.93	8	54.90	52.90	3	17,448	0.02%
2021/08/10	13	57.78	38	58.97	55.20	-25	17,179	-0.15%
2021/08/09	22	61.27	44	60.08	59.40	-22	17,027	-0.13%
2021/08/06	35	63.49	11	63.75	62.50	24	16,781	0.14%
2021/08/05	63	64.54	86.8	64.77	65.60	-23.8	16,313	-0.15%
2021/08/04	5	60.48	6	60.37	59.70	-1	15,609	-0.01%
2021/08/03	18	59.64	7	59.83	59.80	11	15,524	0.07%
2021/08/02	4	58.50	32	58.06	58.50	-28	15,398	-0.18%
2021/07/30	87	58.53	48	56.44	56.40	39	15,263	0.26%
2021/07/29	1	57.30	4	57.38	55.60	-3	14,977	-0.02%
2021/07/28	32	54.37	28	50.97	56.60	4	14,856	0.03%
2021/07/27	1	59.40	3.1	58.49	55.50	-2.1	14,571	-0.01%
2021/07/26	29	59.77	6	60.38	60.00	23	14,429	0.16%
2021/07/23	1	62.50	21	62.52	62.60	-20	14,302	-0.14%
2021/07/22	15	60.80	8	63.03	64.50	7	14,282	0.05%
2021/07/21	4	59.00	32	60.38	60.10	-28	14,157	-0.20%
2021/07/20	43	62.27	55	63.22	61.40	-12	14,092	-0.09%
2021/07/19	0	0.00	32	57.22	59.20	-32	13,972	-0.23%
2021/07/16	14	52.44	27	53.20	53.90	-13	13,968	-0.09%
2021/07/15	0	0.00	1	52.70	51.80	-1	13,998	-0.01%
2021/07/14	31	49.41	1	49.30	50.70	30	14,122	0.21%
2021/07/13	3.8	51.63	0	0.00	50.00	3.8	14,137	0.03%
2021/07/12	20	53.06	2	51.15	53.30	18	14,242	0.13%
2021/07/09	10	52.44	91	50.24	51.60	-81	14,258	-0.57%
2021/07/08	50	51.15	49	51.57	53.00	1	14,281	0.01%
2021/07/07	34	51.06	98	51.94	53.00	-64	13,412	-0.48%
2021/07/06	135	49.69	78	50.02	48.25	57	12,694	0.45%	大買/
2021/07/05	0	0.00	4	47.66	48.05	-4	12,046	-0.03%
2021/07/02	44	41.75	24	43.24	43.70	20	12,037	0.17%
2021/07/01	24	42.20	31	42.61	39.75	-7	11,642	-0.06%
2021/06/30	21	38.96	37	39.41	40.30	-16	10,936	-0.15%
2021/06/29	3	36.43	2	36.43	36.65	1	10,814	0.01%
2021/06/28	9	35.96	29	36.50	36.95	-20	11,120	-0.18%
2021/06/25	65	36.54	80	36.04	35.35	-15	11,036	-0.14%
2021/06/24	33	34.00	60	34.01	34.70	-27	10,360	-0.26%
2021/06/23	12	32.43	26	32.46	32.20	-14	10,318	-0.14%
2021/06/22	0	0.00	1	31.55	31.40	-1	11,350	-0.01%
2021/06/21	12	32.59	5	31.90	31.90	7	11,698	0.06%
2021/06/18	38	32.63	7	32.53	32.50	31	11,948	0.26%
2021/06/17	33	33.29	34	33.26	33.05	-1	12,088	-0.01%
2021/06/16	31	32.02	31	31.45	32.95	0	12,030	0.00%
2021/06/15	16	30.14	23	30.86	31.00	-7	11,905	-0.06%
2021/06/11	0	0.00	10	29.15	29.15	-10	12,219	-0.08%
2021/06/10	5	30.45	1	29.60	29.30	4	13,563	0.03%
2021/06/09	31	31.07	4	30.73	29.95	27	14,443	0.19%
2021/06/08	78	30.94	39	31.22	30.50	39	15,627	0.25%
2021/06/07	6	30.39	49	30.82	31.45	-43	16,500	-0.26%
2021/06/04	1	28.50	0	0.00	28.60	1	16,790	0.01%
2021/06/02	1	29.65	3	29.80	29.70	-2	16,821	-0.01%
2021/06/01	6	29.88	6	29.98	30.00	0	16,797	0.00%
2021/05/31	17	29.19	3	29.57	29.05	14	16,755	0.08%
2021/05/28	42	29.99	1	29.80	29.75	41	16,762	0.24%
2021/05/26	1	29.55	1	28.60	28.40	0	16,963	0.00%
2021/05/25	2	28.83	0	0.00	28.50	2	17,061	0.01%
2021/05/24	8	28.50	0	0.00	28.55	8	17,164	0.05%
2021/05/21	0	0.00	8.1	26.71	27.30	-8.1	17,607	-0.05%
2021/05/19	1	26.85	2	27.20	27.60	-1	18,108	-0.01%
2021/05/18	5	25.35	4	26.43	26.55	1	18,172	0.01%
2021/05/17	0	0.00	99	24.04	24.40	-99	18,327	-0.54%
2021/05/14	12	26.21	2	25.80	25.55	10	18,338	0.05%
2021/05/13	21	25.38	2	24.80	26.05	19	18,517	0.10%
2021/05/12	2	27.28	110	25.97	25.85	-108	18,543	-0.58%	大賣/鉅額交易
2021/05/11	6	28.80	31	28.58	28.40	-25	18,444	-0.14%
2021/05/10	55	31.02	25	31.39	30.55	30	18,393	0.16%
2021/05/07	31	31.36	16	31.59	32.40	15	18,340	0.08%
2021/05/06	15	30.77	15	31.73	31.80	0	18,274	0.00%
2021/05/05	3	30.10	3	29.95	29.95	0	18,215	0.00%
2021/05/04	1	29.30	2	30.10	29.85	-1	18,212	-0.01%
2021/05/03	1	32.60	2	31.98	31.55	-1	18,145	-0.01%
2021/04/29	12	34.19	5	33.95	33.70	7	18,101	0.04%
2021/04/28	14	33.75	100	35.19	34.90	-86	18,061	-0.48%
2021/04/27	1	34.00	0	0.00	33.20	1	17,984	0.01%
2021/04/26	2	33.35	11	33.67	33.75	-9	18,016	-0.05%
2021/04/23	11	32.36	7	32.75	32.60	4	18,007	0.02%
2021/04/22	21	31.99	36	32.50	31.40	-15	18,034	-0.08%
2021/04/21	8	33.96	9	33.75	33.75	-1	17,875	-0.01%
2021/04/20	15	33.72	12	34.45	34.55	3	17,801	0.02%
2021/04/19	7	35.39	4	35.36	35.10	3	17,680	0.02%
2021/04/16	13	36.33	17	36.55	36.50	-4	17,648	-0.02%
2021/04/15	16	35.32	17	35.97	35.95	-1	18,360	-0.01%
2021/04/14	17	35.99	7	35.14	35.00	10	18,236	0.05%
2021/04/13	5	37.40	18	37.36	37.55	-13	18,071	-0.07%
2021/04/12	13	37.50	29	37.52	37.85	-16	17,918	-0.09%
2021/04/09	18	35.76	9	35.33	35.55	9	17,788	0.05%
2021/04/08	3	34.50	12	34.28	34.25	-9	17,546	-0.05%
2021/04/07	100	34.98	1	35.00	34.15	99	17,445	0.57%
2021/04/06	24	33.83	22	34.02	34.00	2	17,242	0.01%
2021/04/01	78	32.33	44	33.71	31.85	34	16,969	0.20%
2021/03/31	48	31.54	18	32.22	32.35	30	16,570	0.18%
2021/03/30	42	29.83	23	29.60	29.60	19	16,070	0.12%
2021/03/29	3	28.93	6	28.84	28.70	-3	15,844	-0.02%
2021/03/26	35	28.48	1	28.45	28.50	34	15,839	0.21%
2021/03/25	55	29.59	80	29.39	28.70	-25	15,675	-0.16%
2021/03/24	27	28.33	14	28.71	28.30	13	15,005	0.09%
2021/03/23	31	27.44	19	27.70	27.95	12	14,736	0.08%
2021/03/22	150	27.79	154	27.44	27.40	-4	14,446	-0.03%	大買/大賣/
2021/03/19	13	27.40	1	27.45	27.45	12	14,303	0.08%
2021/03/18	19	27.43	22	27.64	27.50	-3	14,235	-0.02%
2021/03/17	11	27.45	16	27.47	27.05	-5	14,060	-0.04%
2021/03/16	306	27.59	286	27.70	27.55	20	13,801	0.14%	大買/大賣/
2021/03/15	14	25.92	27	26.81	27.70	-13	12,662	-0.10%
2021/03/12	88	24.43	137	24.70	25.20	-49	11,851	-0.41%	大賣/
2021/03/11	27	23.44	25	23.96	24.35	2	10,732	0.02%
2021/03/10	52	21.69	17.2	22.00	22.15	34.8	9,881	0.35%
2021/03/09	1	19.55	4	20.15	20.15	-3	9,815	-0.03%
2021/03/08	27	20.06	45	20.28	20.10	-18	9,993	-0.18%
2021/03/05	7	19.94	0	0.00	20.00	7	10,311	0.07%
2021/03/04	4	20.44	5	20.10	20.10	-1	10,780	-0.01%
2021/03/03	23	20.88	32	20.70	20.70	-9	11,550	-0.08%
2021/03/02	6	20.86	1	21.50	21.00	5	11,900	0.04%
2021/02/26	4	19.79	6	20.51	21.20	-2	11,992	-0.02%
2021/02/25	8	20.96	26	20.61	20.60	-18	12,073	-0.15%
2021/02/24	38	21.94	6	21.67	21.50	32	12,381	0.26%
2021/02/23	48	22.81	11	22.02	22.20	37	12,424	0.30%
2021/02/22	14	21.66	17	21.86	22.40	-3	12,486	-0.02%
2021/02/19	0	0.00	15	20.21	20.40	-15	13,313	-0.11%
2021/02/18	5	19.95	4	20.10	20.00	1	13,953	0.01%
2021/02/17	1	19.05	22	19.23	19.75	-21	14,011	-0.15%
2021/02/05	5	19.00	0	0.00	18.90	5	13,864	0.04%
2021/02/04	0	0.00	7	19.30	19.35	-7	13,918	-0.05%
2021/02/03	4	18.30	0	0.00	18.25	4	13,710	0.03%
2021/02/01	0	0.00	5	17.55	17.50	-5	13,662	-0.04%
2021/01/27	0	0.00	17	17.70	17.75	-17	14,091	-0.12%
2021/01/25	1	17.60	0	0.00	18.15	1	14,324	0.01%
2021/01/22	1	17.40	1	17.40	17.70	0	14,326	0.00%
2021/01/20	2	17.30	0	0.00	17.20	2	14,370	0.01%
2021/01/19	0	0.00	1	18.35	18.20	-1	14,335	-0.01%
2021/01/18	1	17.45	7	17.23	17.70	-6	14,304	-0.04%
2021/01/15	3	18.13	2	18.40	18.35	1	14,286	0.01%
2021/01/13	3	19.07	1	19.15	18.90	2	14,323	0.01%
2021/01/12	19	19.27	3	19.67	18.95	16	14,686	0.11%
2021/01/11	2	20.20	2	19.80	19.95	0	14,627	0.00%
2021/01/08	11	20.77	44	20.86	19.75	-33	14,775	-0.22%
2021/01/07	1	19.80	12	19.75	19.75	-11	14,399	-0.08%
2021/01/06	9	19.56	124	20.12	19.45	-115	14,759	-0.78%	大賣/鉅額交易
2021/01/05	10	19.80	0	0.00	19.65	10	14,601	0.07%
2021/01/04	24	20.05	30	20.50	20.10	-6	14,571	-0.04%
2020/12/31	0	0.00	4	19.30	19.40	-4	14,458	-0.03%
2020/12/29	3	19.28	12	19.11	19.10	-9	14,869	-0.06%
2020/12/25	33	19.75	5	20.03	19.90	28	14,744	0.19%
2020/12/24	3	19.43	1	19.75	19.40	2	14,647	0.01%
2020/12/23	2	19.28	0	0.00	19.15	2	14,612	0.01%
2020/12/22	13	19.61	14	19.69	19.30	-1	14,605	-0.01%
2020/12/21	59	20.25	5	20.25	20.00	54	14,484	0.37%
2020/12/18	45	20.01	32	20.23	20.35	13	14,395	0.09%
2020/12/17	2	19.40	3	19.33	19.45	-1	14,072	-0.01%
2020/12/16	0	0.00	5	19.05	18.90	-5	14,550	-0.03%
2020/12/15	67	19.04	20	19.00	18.85	47	14,743	0.32%
2020/12/14	3	19.57	25	18.39	19.65	-22	14,729	-0.15%
2020/12/11	10	19.00	1	18.40	18.30	9	14,747	0.06%
2020/12/10	35	18.87	8	18.56	18.70	27	14,779	0.18%
2020/12/09	58	19.66	30	19.65	19.20	28	14,863	0.19%
2020/12/08	10	19.71	0	0.00	19.65	10	14,653	0.07%
2020/12/07	4	19.56	24.5	19.42	19.55	-20.5	14,558	-0.14%
2020/12/04	8	20.97	9	20.88	19.90	-1	14,340	-0.01%
2020/12/03	41	21.14	21	21.05	20.75	20	14,097	0.14%
2020/12/02	17	19.79	22.2	20.06	20.10	-5.2	13,914	-0.04%
2020/12/01	16	20.01	6	20.07	20.00	10	13,852	0.07%
2020/11/30	37	19.41	43	19.48	19.75	-6	13,518	-0.04%
2020/11/27	69	18.71	30	18.96	18.90	39	13,076	0.30%
2020/11/26	0	0.00	17	18.47	18.55	-17	12,389	-0.14%
2020/11/25	20	17.06	10	17.21	16.90	10	12,112	0.08%
2020/11/24	18.5	16.96	11.1	17.13	17.00	7.4	11,888	0.06%
2020/11/23	44	16.66	78	17.14	17.25	-34	11,640	-0.29%
2020/11/20	35	16.29	16	16.35	16.20	19	11,157	0.17%
2020/11/19	43	16.74	37	16.82	16.75	6	10,942	0.05%
2020/11/18	30	16.29	21	16.13	16.70	9	10,397	0.09%
2020/11/17	5	15.48	37.3	15.55	15.65	-32.3	9,132	-0.35%
2020/11/16	9	14.30	0	0.00	14.30	9	8,379	0.11%
2020/11/13	0	0.00	13	13.73	13.75	-13	8,241	-0.16%
2020/11/12	0	0.00	48	13.75	13.55	-48	8,185	-0.59%
2020/11/11	1	13.05	0	0.00	13.05	1	8,008	0.01%
2020/11/10	0	0.00	2	13.25	13.30	-2	7,976	-0.03%
2020/11/06	2	13.55	1	13.80	13.15	1	7,886	0.01%
2020/11/05	32	14.06	4	14.08	13.95	28	7,722	0.36%
2020/11/04	1	13.70	2	13.78	14.20	-1	7,633	-0.01%
2020/11/03	2	14.00	16	13.80	13.75	-14	7,450	-0.19%
2020/11/02	0	0.00	25	13.00	12.90	-25	7,209	-0.35%
2020/10/29	1	13.40	0	0.00	13.35	1	7,138	0.01%
2020/10/27	0	0.00	5	13.76	13.70	-5	7,000	-0.07%
2020/10/26	5	13.70	8	13.88	13.80	-3	6,958	-0.04%
2020/10/23	14	13.84	2	13.75	13.85	12	6,899	0.17%
2020/10/22	0	0.00	2	13.50	13.60	-2	6,840	-0.03%
2020/10/21	9	13.94	7	13.95	13.85	2	6,769	0.03%
2020/10/20	3	14.05	3	14.05	13.70	0	6,592	0.00%
2020/10/19	1	13.20	0	0.00	13.30	1	6,156	0.02%
2020/10/16	45	13.45	2	13.35	13.25	43	6,093	0.71%
2020/10/15	35	13.63	53	13.89	14.05	-18	5,942	-0.30%
2020/10/14	111	12.84	74	12.81	12.85	37	5,396	0.69%	大買/
2020/10/12	14	12.12	0	0.00	11.95	14	4,926	0.28%
2020/10/08	1	12.30	26	12.43	12.40	-25	4,891	-0.51%
2020/10/07	6	12.00	0	0.00	12.10	6	4,769	0.13%
2020/10/06	4	12.38	1	12.50	12.50	3	4,555	0.07%
2020/09/30	0	0.00	2	11.10	11.10	-2	4,373	-0.05%
2020/09/28	2	11.25	0	0.00	11.25	2	4,388	0.05%
2020/09/25	2	10.80	5	10.85	10.85	-3	4,367	-0.07%
2020/09/23	4	11.89	0	0.00	11.80	4	4,209	0.10%
2020/09/22	10	11.84	3	11.83	11.75	7	4,121	0.17%
2020/09/21	16	12.91	1	13.50	12.15	15	3,978	0.38%
2020/09/18	0	0.00	32	12.54	12.90	-32	3,344	-0.96%
2020/09/17	3	12.00	3	11.55	11.75	0	3,054	0.00%
2020/09/14	5	11.75	2	12.55	11.60	3	2,568	0.12%
2020/09/11	5	11.45	0	0.00	11.45	5	2,318	0.22%
2020/09/10	9	11.87	6	11.73	11.60	3	2,285	0.13%
2020/09/09	0	0.00	1	12.00	12.00	-1	2,231	-0.04%
2020/09/08	0	0.00	3	11.50	11.70	-3	2,188	-0.14%
2020/09/07	13	12.31	6	12.35	12.05	7	2,093	0.33%
2020/09/04	1	11.10	17	11.03	11.35	-16	1,836	-0.87%
2020/09/01	0	0.00	25	10.22	10.50	-25	1,566	-1.60%
2020/08/31	6	9.74	0	0.00	9.99	6	1,440	0.42%
2020/08/25	0	0.00	8	8.70	8.69	-8	1,264	-0.63%
2020/08/20	2	8.46	0	0.00	8.34	2	1,223	0.16%
2020/08/14	1	8.83	0	0.00	8.85	1	1,138	0.09%
2020/08/12	0	0.00	1	8.82	8.85	-1	1,123	-0.09%
2020/08/11	1	9.20	0	0.00	8.85	1	1,114	0.09%
2020/08/10	1	8.70	1	9.16	9.14	0	1,065	0.00%
2020/08/06	5	8.90	0	0.00	8.79	5	1,020	0.49%
2020/08/03	0.1	8.66	0	0.00	8.58	0.1	991	0.01%
2020/07/28	1	8.36	0	0.00	8.38	1	1,002	0.10%
2020/07/27	2	8.52	0	0.00	8.42	2	992	0.20%
2020/07/24	2	8.70	0	0.00	8.70	2	985	0.20%
2020/07/23	1	8.95	0	0.00	8.95	1	973	0.10%
2020/07/21	0	0.00	2	9.14	8.86	-2	953	-0.21%
2020/07/13	0	0.00	3	9.10	9.80	-3	702	-0.43%
2020/07/10	5	8.75	0	0.00	8.98	5	667	0.75%
2020/07/09	20	9.26	0	0.00	9.22	20	634	3.15%
2020/07/06	0	0.00	1	7.60	7.68	-1	466	-0.21%
2020/06/24	1	7.26	0	0.00	7.26	1	458	0.22%
2020/04/14	0.2	6.62	0	0.00	6.60	0.2	506	0.03%
2020/03/04	2	7.56	3	7.59	7.59	-1	807	-0.12%
2020/03/03	2	7.62	2	7.67	7.68	0	807	0.00%
2020/02/25	11	7.93	11	7.99	7.99	0	794	0.00%
2020/01/08	3	8.68	0	0.00	8.68	3	759	0.39%
2020/01/06	2	8.75	0	0.00	8.77	2	755	0.26%
2020/01/03	10	9.09	0	0.00	8.92	10	749	1.34%
2020/01/02	3	9.15	0	0.00	9.12	3	733	0.41%
2019/12/31	0	0.00	5	9.15	9.15	-5	726	-0.69%
2019/12/30	0	0.00	3	9.05	9.05	-3	720	-0.42%
2019/12/27	44	9.42	25	9.47	9.29	19	699	2.71%
2019/12/26	1	9.35	0	0.00	9.53	1	624	0.16%
2019/12/24	1.1	9.22	0	0.00	9.22	1.1	513	0.22%
2019/12/23	3	8.66	8	8.71	8.70	-5	393	-1.27%
2019/12/18	0	0.00	0	8.53	8.44	0	347	0.00%
2019/12/16	3	8.38	0	0.00	8.41	3	350	0.86%
2019/11/13	0	0.00	18	8.01	8.01	-18	336	-5.36%
2019/11/08	0	0.00	0	8.14	8.04	0	339	0.00%
2019/11/01	0	0.00	5	8.25	8.25	-5	331	-1.51%
2019/10/23	10	8.41	0	0.00	8.30	10	321	3.11%
2019/09/09	1	8.20	0	0.00	8.23	1	282	0.35%
2019/09/05	0	0.00	50	8.32	8.30	-50	280	-17.82%
2019/08/19	0.1	8.15	0	0.00	8.15	0.1	236	0.04%
2019/07/25	0	0.00	1	8.46	8.45	-1	248	-0.40%
2019/07/22	11	8.80	0	0.00	8.60	11	243	4.51%
2019/07/16	5	8.25	0	0.00	8.27	5	210	2.38%
2019/05/03	0	0.00	1	9.05	9.09	-1	523	-0.19%
2019/04/19	5	9.27	0	0.00	9.26	5	517	0.97%
2019/03/14	0	9.41	0	0.00	9.41	0	434	0.00%
2019/03/13	0	9.40	0	0.00	9.38	0	445	0.00%
2019/01/03	0	0.00	10	9.28	9.17	-10	817	-1.22%
2018/12/27	10	9.52	0	0.00	9.54	10	845	1.18%
2018/12/20	0	0.00	4	9.14	8.87	-4	829	-0.48%
2018/12/06	0	0.00	1	9.87	9.68	-1	874	-0.11%
2018/12/05	0	0.00	1	10.30	10.30	-1	869	-0.12%
2018/12/03	7	10.44	0	0.00	10.50	7	811	0.86%
2018/11/02	0	0.00	2	9.20	9.14	-2	1,111	-0.18%
2018/11/01	2	9.12	0	0.00	9.12	2	1,100	0.18%
2018/10/24	0	0.00	2	8.90	8.86	-2	1,179	-0.17%
2018/10/17	0	0.00	3	9.17	9.12	-3	1,542	-0.19%
2018/10/16	3	9.16	0	0.00	9.10	3	1,564	0.19%
2018/10/11	0	0.00	58	8.80	8.78	-58	1,689	-3.43%
2018/10/05	2	10.55	2	10.50	10.05	0	1,956	0.00%
2018/10/03	3	11.00	3	10.85	10.80	0	2,107	0.00%
2018/09/18	0	0.00	1	11.05	11.15	-1	5,789	-0.02%
2018/09/17	0	0.00	4	11.05	11.10	-4	6,305	-0.06%
2018/09/13	0	0.00	8	10.76	10.70	-8	6,808	-0.12%
2018/09/10	0	0.00	125	10.74	10.75	-125	6,955	-1.80%	大賣/鉅額交易
2018/09/04	0	0.00	6	12.20	12.25	-6	7,066	-0.08%
2018/08/31	0	0.00	1	12.65	12.50	-1	7,154	-0.01%
2018/08/30	0	0.00	5	12.45	12.50	-5	7,214	-0.07%
2018/08/29	2	12.58	5	12.55	12.50	-3	7,424	-0.04%
2018/08/27	0	0.00	5	11.90	11.80	-5	7,521	-0.07%
2018/08/16	10	11.40	6	11.48	11.65	4	8,261	0.05%
2018/08/07	25	12.07	25	12.17	12.20	0	8,106	0.00%
2018/08/01	23	12.83	20	12.70	12.70	3	8,006	0.04%
2018/07/31	0	0.00	3	12.80	12.65	-3	7,994	-0.04%
2018/07/30	5	12.70	25	12.70	12.65	-20	7,986	-0.25%
2018/07/27	20	13.13	25	13.23	13.20	-5	7,931	-0.06%
2018/07/24	8	13.21	5	13.10	13.30	3	7,702	0.04%
2018/07/23	2	12.45	0	0.00	12.40	2	7,627	0.03%
2018/07/20	0	0.00	6	12.68	12.50	-6	7,605	-0.08%
2018/07/19	5	12.95	0	0.00	12.80	5	7,569	0.07%
2018/07/18	20	13.68	23	12.87	12.85	-3	7,534	-0.04%
2018/07/17	35	13.96	25	13.45	13.45	10	7,463	0.13%
2018/07/16	1	14.25	0	0.00	14.00	1	7,397	0.01%
2018/07/13	21	14.58	18	14.71	14.55	3	7,341	0.04%
2018/07/12	13	13.93	12	14.06	14.25	1	7,152	0.01%
2018/07/11	11	14.21	11	13.95	13.80	0	7,075	0.00%
2018/07/09	15	14.64	11	14.74	14.35	4	6,920	0.06%
2018/07/06	97	14.18	64	14.34	14.50	33	6,700	0.49%
2018/07/05	109	15.30	202	15.15	14.25	-93	6,448	-1.44%	大買/大賣/
2018/07/04	240	15.72	233	15.74	15.80	7	6,188	0.11%	大買/大賣/
2018/07/03	125	15.33	159	15.37	15.60	-34	5,462	-0.62%	大買/大賣/
2018/07/02	95	13.78	1	13.60	14.20	94	4,598	2.04%
2018/06/29	130	13.90	101	14.40	13.85	29	4,495	0.65%	大買/大賣/
2018/06/28	143	15.21	189	14.83	14.10	-46	4,267	-1.08%	大買/大賣/
2018/06/27	126	14.66	108	14.82	14.90	18	3,766	0.48%	大買/大賣/
2018/06/26	18	13.73	16	13.79	14.70	2	3,250	0.06%
2018/06/25	24	12.94	1	13.40	13.50	23	2,728	0.84%
2018/06/22	2	12.50	10	12.75	12.30	-8	2,403	-0.33%
2018/06/19	17	12.51	15	12.38	12.15	2	2,146	0.09%
2018/06/14	15	12.17	1	12.65	12.00	14	2,037	0.69%
2018/06/13	10	12.20	10	12.05	12.05	0	1,961	0.00%
2018/06/12	3	12.07	0	0.00	12.05	3	1,956	0.15%
2018/06/11	0	0.00	1	12.50	12.40	-1	1,928	-0.05%
2018/06/08	8	12.33	6	12.30	12.30	2	1,870	0.11%
2018/06/07	45	12.94	0	0.00	12.75	45	1,821	2.47%
2018/06/06	125	13.14	7	13.17	13.30	118	1,737	6.79%	大買/鉅額交易
2018/06/05	32	12.91	52	12.79	12.70	-20	1,502	-1.33%
2018/06/04	85	12.76	10	12.90	12.80	75	1,380	5.43%
2018/06/01	69	13.51	4	13.25	13.40	65	1,285	5.06%
2018/05/31	9	12.06	7	11.76	12.55	2	949	0.21%
2018/05/30	2	11.35	0	0.00	11.45	2	692	0.29%
2018/05/14	0	0.00	2	10.00	10.00	-2	527	-0.38%
2018/03/29	0	0.00	40	10.20	10.20	-40	1,292	-3.09%
2018/02/26	0	0.00	1	10.85	10.80	-1	1,764	-0.06%
2018/02/21	1	10.60	0	0.00	10.60	1	1,813	0.06%
2018/02/02	0	0.00	40	11.45	11.40	-40	1,896	-2.11%
2018/01/29	10	12.00	0	0.00	11.90	10	2,020	0.49%
2018/01/26	10	12.15	0	0.00	12.05	10	2,017	0.50%
2018/01/25	20	12.05	0	0.00	12.00	20	2,013	0.99%
2018/01/23	0	0.00	25	12.19	12.30	-25	1,986	-1.26%
2018/01/22	30	11.83	20	12.03	12.00	10	1,925	0.52%
2018/01/19	5	11.75	22	11.75	11.60	-17	1,909	-0.89%
2018/01/18	0	0.00	1	11.75	11.65	-1	1,907	-0.05%
2018/01/17	5	11.80	23	11.81	11.60	-18	1,911	-0.94%
2018/01/16	0	0.00	20	11.75	11.70	-20	1,943	-1.03%
2018/01/15	30	11.53	127	11.71	11.75	-97	2,011	-4.82%	大賣/
2018/01/12	20	11.40	0	0.00	11.35	20	1,957	1.02%
2018/01/11	10	11.40	0	0.00	11.15	10	1,969	0.51%
2018/01/10	2	11.15	0	0.00	11.10	2	1,951	0.10%
2018/01/05	2	12.40	0	0.00	11.65	2	1,945	0.10%
2018/01/03	0	0.00	2	11.10	11.40	-2	1,821	-0.11%