一詮 (2486)-元富-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
78.5
漲跌
▼0.5
漲幅
-0.63%
成交量
12,545張
產業
上市光電類股
471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－元富-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

元富-台中券商分點個股進出
元富-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
2024/05/16	7	78.90	10	79.33	78.50	-3	34,221	-0.01%
2024/05/15	33	82.33	10	80.13	79.00	23	34,403	0.07%
2024/05/14	18	81.53	3	81.80	82.50	15	34,001	0.04%
2024/05/13	6.1	81.85	1	82.40	80.80	5.1	33,931	0.02%
2024/05/10	38	83.94	502	83.50	84.00	-464	33,593	-1.38%	大賣/鉅額交易
2024/05/09	207.1	85.98	5	86.28	84.90	202.1	33,311	0.61%	大買/鉅額交易
2024/05/08	313	83.77	11	84.22	84.20	302	32,507	0.93%	大買/鉅額交易
2024/05/07	135	84.77	123	85.92	82.40	12	31,547	0.04%	大買/大賣/
2024/05/06	26	81.82	22.1	81.39	82.00	3.9	29,402	0.01%
2024/05/03	6	70.85	8	72.60	74.60	-2	28,543	-0.01%
2024/05/02	7	72.87	1	74.10	71.50	6	28,272	0.02%
2024/04/30	10	72.53	14	73.75	73.50	-4	28,300	-0.01%
2024/04/29	405	76.83	429	74.86	72.70	-24	28,028	-0.09%	大買/大賣/
2024/04/26	16	72.86	20	74.43	72.60	-4	27,486	-0.01%
2024/04/25	27	69.97	10	71.07	72.30	17	26,960	0.06%
2024/04/24	5	69.06	12	69.48	69.40	-7	27,043	-0.03%
2024/04/23	10	67.20	10	66.90	66.00	0	27,604	0.00%
2024/04/22	12	69.00	12	68.09	65.10	0	28,620	0.00%
2024/04/19	1.1	68.10	14	66.41	67.80	-12.9	29,419	-0.04%
2024/04/18	4	69.52	1.1	71.26	69.40	3	30,545	0.01%
2024/04/17	6	70.37	5	70.96	70.10	1	30,763	0.00%
2024/04/16	5.1	68.80	8	69.41	69.90	-2.9	30,502	-0.01%
2024/04/15	2	71.90	1	73.00	71.80	1	30,271	0.00%
2024/04/12	2	71.85	17	73.59	73.60	-15	30,325	-0.05%
2024/04/11	4	70.73	4	71.10	71.40	0	30,219	0.00%
2024/04/10	35	72.74	36	70.71	70.60	-1	30,546	0.00%
2024/04/09	35	74.40	220	75.68	74.00	-185	30,654	-0.60%	大賣/鉅額交易
2024/04/08	213	72.84	437	69.34	75.00	-224	30,807	-0.73%	大買/大賣/鉅額交易
2024/04/03	457	71.16	37	71.84	70.90	420	30,316	1.39%	大買/鉅額交易
2024/04/02	16	70.34	220	69.13	72.60	-204	28,227	-0.72%	大賣/鉅額交易
2024/04/01	4	65.25	408.2	65.44	66.00	-404.2	27,024	-1.50%	大賣/鉅額交易
2024/03/29	404	60.92	14	61.09	60.00	390	26,376	1.48%	大買/鉅額交易
2024/03/28	200	59.58	0	0.00	58.60	200	26,121	0.77%	大買/鉅額交易
2024/03/27	14	60.26	1.1	59.23	59.00	12.9	25,960	0.05%
2024/03/26	20.1	62.65	513	62.01	60.10	-492.9	25,720	-1.92%	大賣/鉅額交易
2024/03/25	22	63.92	28.2	64.20	64.20	-6.2	25,064	-0.02%
2024/03/22	35	59.31	6	60.59	59.30	29	24,351	0.12%
2024/03/21	514	58.94	14	58.44	59.40	500	23,600	2.12%	大買/鉅額交易
2024/03/20	4	54.40	5	54.82	55.60	-1	22,593	0.00%
2024/03/19	15	55.07	405	56.64	54.70	-390	22,288	-1.75%	大賣/鉅額交易
2024/03/18	312	59.22	317.3	58.01	54.50	-5.3	21,639	-0.02%	大買/大賣/
2024/03/15	226	56.27	224	54.13	54.40	2	20,156	0.01%	大買/大賣/
2024/03/14	24	53.54	21	54.55	54.80	3	19,623	0.02%
2024/03/13	422	54.83	24.1	54.78	53.90	397.9	19,181	2.07%	大買/鉅額交易
2024/03/12	1.5	54.22	7	53.67	53.30	-5.6	18,669	-0.03%
2024/03/11	0	0.00	3	51.90	51.40	-3	18,225	-0.02%
2024/03/08	4	50.11	3.1	50.19	49.50	0.9	18,052	0.00%
2024/03/07	64	53.99	68	50.87	50.10	-4	17,829	-0.02%
2024/03/06	24.1	53.67	46.2	52.50	54.10	-22	17,048	-0.13%
2024/03/05	11	49.89	9	49.49	49.70	2	16,280	0.01%
2024/03/04	31	51.00	17	50.88	50.90	14	16,170	0.09%
2024/03/01	12.2	50.89	13	51.20	51.10	-0.9	16,019	-0.01%
2024/02/29	2	48.88	3	49.37	49.30	-1	15,756	-0.01%
2024/02/27	17	49.34	14	50.39	48.85	3	15,780	0.02%
2024/02/26	5	49.98	5	49.30	50.50	0	15,679	0.00%
2024/02/23	1.5	48.97	0	0.00	48.30	1.5	15,553	0.01%
2024/02/22	3	50.18	0	0.00	49.70	3	15,487	0.02%
2024/02/21	3	50.08	2	50.15	50.30	1	15,443	0.01%
2024/02/20	1	50.40	1	50.90	49.70	0	15,406	0.00%
2024/02/19	1	50.50	0	0.00	50.50	1	15,409	0.01%
2024/02/16	12	51.04	20	51.30	51.20	-8	15,423	-0.05%
2024/02/15	1	49.45	5	49.89	49.95	-4	15,119	-0.03%
2024/02/05	4	48.54	5	48.39	48.75	-1	15,124	-0.01%
2024/02/02	4	49.26	4	48.70	48.35	0	15,193	0.00%
2024/02/01	8	50.48	10	51.10	49.30	-2	15,288	-0.01%
2024/01/31	0	0.00	3	49.40	49.70	-3	15,344	-0.02%
2024/01/30	15	49.68	4	49.90	49.25	11	15,430	0.07%
2024/01/29	4	48.29	24	48.08	49.00	-20	15,637	-0.13%
2024/01/26	4	49.23	18	49.77	48.25	-14	15,818	-0.09%
2024/01/25	5	49.71	4	49.79	49.00	1	15,719	0.01%
2024/01/24	6	50.43	8	50.34	50.20	-2	15,604	-0.01%
2024/01/23	9.5	49.95	1	51.20	49.00	8.5	15,405	0.06%
2024/01/22	5	49.94	5	50.26	49.90	0	15,225	0.00%
2024/01/19	19	51.30	8	50.20	49.90	11	15,122	0.07%
2024/01/18	36	51.38	16	50.84	51.60	20	14,838	0.13%
2024/01/17	9	51.17	23	51.49	51.00	-14	14,582	-0.10%
2024/01/16	35	53.04	1	51.80	50.40	34	13,819	0.25%
2024/01/15	13	54.75	51.1	54.24	55.90	-38.1	12,722	-0.30%
2024/01/12	67.1	51.87	45	51.96	50.90	22.1	11,799	0.19%
2024/01/11	3	47.27	16	49.11	49.55	-13	10,519	-0.12%
2024/01/10	1	45.40	4	45.06	45.05	-3	10,269	-0.03%
2024/01/09	6	45.94	3	45.93	45.10	3	10,376	0.03%
2024/01/08	11	47.70	20	47.06	46.00	-9	10,483	-0.09%
2024/01/05	8	48.78	7	47.83	47.30	1	10,358	0.01%
2024/01/04	42	51.13	18	51.28	49.35	24	10,540	0.23%
2024/01/03	30	50.55	48.1	50.99	52.00	-18.1	10,140	-0.18%
2024/01/02	35.1	49.94	51	49.94	51.00	-16	10,103	-0.16%
2023/12/29	5	46.57	9	46.67	46.80	-4	9,701	-0.04%
2023/12/26	0	0.00	1	43.90	43.95	-1	9,695	-0.01%
2023/12/22	2	44.25	1	44.50	43.80	1	9,759	0.01%
2023/12/21	1	44.10	0	0.00	44.05	1	9,887	0.01%
2023/12/20	1	42.65	0	0.00	42.80	1	9,886	0.01%
2023/12/19	0	0.00	1	42.20	42.25	-1	9,970	-0.01%
2023/12/18	2	43.15	10	43.20	42.85	-8	10,013	-0.08%
2023/12/14	10	45.45	0	0.00	44.30	10	10,274	0.10%
2023/12/13	3	43.23	0	0.00	43.90	3	10,386	0.03%
2023/12/12	3	44.45	5	44.75	44.25	-2	11,391	-0.02%
2023/12/11	3	45.02	0	0.00	45.00	3	12,822	0.02%
2023/12/07	1	46.00	0	0.00	45.30	1	13,000	0.01%
2023/12/05	3	45.00	0	0.00	44.90	3	13,523	0.02%
2023/12/04	2	46.03	0	0.00	45.30	2	14,128	0.01%
2023/12/01	6	45.62	0	0.00	45.75	6	14,170	0.04%
2023/11/28	1	45.90	0	0.00	45.75	1	14,428	0.01%
2023/11/27	1	45.95	3.2	46.20	45.75	-2.2	14,494	-0.02%
2023/11/22	0	0.00	17	45.27	45.50	-17	14,543	-0.12%
2023/11/21	4	45.96	1	45.90	45.90	3	14,673	0.02%
2023/11/17	3	46.20	0	0.00	46.30	3	15,162	0.02%
2023/11/16	2	46.18	1	46.45	46.30	1	15,143	0.01%
2023/11/15	4	46.35	2	46.40	46.05	2	15,082	0.01%
2023/11/14	1	46.50	1.1	46.86	46.45	-0.1	14,998	0.00%
2023/11/13	5	46.54	0	0.00	45.75	5	14,990	0.03%
2023/11/10	1.2	46.48	0	0.00	46.50	1.2	14,982	0.01%
2023/11/09	9	48.41	3	48.55	47.30	6	14,896	0.04%
2023/11/08	5	49.20	13	48.84	49.05	-8	14,720	-0.05%
2023/11/07	12	47.03	10	47.30	46.80	2	14,390	0.01%
2023/11/06	18	50.23	10	48.80	48.35	8	14,241	0.06%
2023/11/03	1	49.10	8.4	49.25	49.55	-7.4	13,912	-0.05%
2023/11/02	12	48.73	13.5	49.05	49.05	-1.5	13,683	-0.01%
2023/11/01	7	47.29	4	47.81	47.10	3	13,598	0.02%
2023/10/31	0.5	48.86	14	47.82	46.35	-13.5	13,518	-0.10%
2023/10/30	6	47.55	5.3	48.21	48.35	0.7	13,438	0.01%
2023/10/27	3	46.85	16	46.80	46.25	-13	13,382	-0.10%
2023/10/26	0	0.00	3	49.05	48.00	-3	13,420	-0.02%
2023/10/25	24	48.48	28	49.48	49.40	-4	13,325	-0.03%
2023/10/24	23	46.53	7	47.10	47.60	16	13,130	0.12%
2023/10/23	12	46.66	1	46.45	46.45	11	13,146	0.08%
2023/10/20	4	44.83	2	44.63	45.00	2	13,135	0.02%
2023/10/18	3	48.18	8	48.56	47.45	-5	13,062	-0.04%
2023/10/16	10	50.98	34	50.90	50.90	-24	12,756	-0.19%
2023/10/13	23	51.37	5	51.70	51.40	18	12,606	0.14%
2023/10/12	19	51.88	55	52.92	52.50	-36	12,552	-0.29%
2023/10/11	33	50.50	54	50.56	50.50	-21	12,174	-0.17%
2023/10/06	36	51.11	25	52.09	50.50	11	12,164	0.09%
2023/10/05	64	51.50	48	53.02	51.40	16	12,084	0.13%
2023/10/04	13	48.81	15	48.62	49.40	-2	11,750	-0.02%
2023/10/03	2	48.65	10	49.06	48.40	-8	11,819	-0.07%
2023/10/02	12	47.45	13	48.27	48.35	-1	11,726	-0.01%
2023/09/28	1	46.30	0	0.00	46.15	1	11,593	0.01%
2023/09/27	3	45.83	1	46.10	46.00	2	11,725	0.02%
2023/09/26	3	46.77	0	0.00	45.70	3	11,947	0.03%
2023/09/25	5	45.47	3	45.40	45.45	2	11,981	0.02%
2023/09/22	0	0.00	1	44.40	44.80	-1	11,945	-0.01%
2023/09/21	5	44.70	4	44.16	44.15	1	11,863	0.01%
2023/09/20	14	46.24	3	46.10	45.50	11	11,793	0.09%
2023/09/19	1	46.65	5	47.19	47.10	-4	11,697	-0.03%
2023/09/18	45	47.84	82	48.16	48.15	-37	11,557	-0.32%
2023/09/15	114	50.29	9	48.72	47.90	105	11,441	0.92%	大買/鉅額交易
2023/09/14	32	49.98	57	51.39	53.20	-25	10,444	-0.24%
2023/09/13	8	48.45	3	48.40	48.45	5	9,008	0.06%
2023/09/11	0	44.90	7	44.60	44.35	-7	8,963	-0.08%
2023/09/08	7	48.07	5	47.60	47.00	2	8,913	0.02%
2023/09/07	14	48.53	16	48.70	48.85	-2	8,574	-0.02%
2023/09/06	4	46.31	4	45.90	46.05	0	8,133	0.00%
2023/09/05	11	45.72	4	45.21	46.10	7	8,182	0.09%
2023/09/04	1	41.45	0	0.00	42.65	1	8,070	0.01%
2023/08/31	2	41.45	2	40.65	41.30	0	8,506	0.00%
2023/08/30	1	42.75	1	42.05	41.95	0	8,949	0.00%
2023/08/29	3	42.50	0	0.00	42.50	3	9,090	0.03%
2023/08/28	1	44.10	1	43.65	43.15	0	9,282	0.00%
2023/08/25	7	46.27	6	45.28	44.20	1	9,257	0.01%
2023/08/24	12	48.93	7	49.19	48.75	5	9,098	0.05%
2023/08/23	10	48.73	2	49.28	48.40	8	8,930	0.09%
2023/08/22	0	0.00	1	46.15	46.60	-1	8,575	-0.01%
2023/08/21	2	46.75	0	0.00	46.65	2	8,570	0.02%
2023/08/17	0	0.00	1	47.95	47.95	-1	8,534	-0.01%
2023/08/16	22	47.61	21	46.84	46.80	1	8,496	0.01%
2023/08/15	0	0.00	2	46.28	46.45	-2	8,369	-0.02%
2023/08/14	0	0.00	2	44.50	45.00	-2	8,299	-0.02%
2023/08/11	0	0.00	3	44.58	44.35	-3	8,253	-0.04%
2023/08/10	0	0.00	4	43.40	43.25	-4	8,202	-0.05%
2023/08/09	0	0.00	1	44.80	44.45	-1	8,182	-0.01%
2023/08/07	1	45.90	23	46.12	45.90	-22	8,135	-0.27%
2023/08/04	0	0.00	1	43.30	43.60	-1	8,085	-0.01%
2023/08/01	2	45.63	20.2	45.55	45.05	-18.2	8,016	-0.23%
2023/07/31	22	46.81	1	47.10	46.30	21	7,996	0.26%
2023/07/28	9	44.64	0	0.00	44.90	9	7,866	0.11%
2023/07/26	0	0.00	0.5	45.00	44.35	-0.5	7,847	-0.01%
2023/07/25	2	47.25	0	0.00	45.00	2	7,784	0.03%
2023/07/24	1	47.85	9	46.97	46.70	-8	7,761	-0.10%
2023/07/21	1	47.55	3	47.92	48.40	-2	7,749	-0.03%
2023/07/20	1	47.20	0	0.00	47.30	1	7,677	0.01%
2023/07/18	10	48.40	10	47.00	46.75	0	7,647	0.00%
2023/07/17	12	49.36	14	48.40	48.00	-2	7,571	-0.03%
2023/07/14	4	49.16	0	0.00	48.95	4	7,477	0.05%
2023/07/13	10	50.20	10	50.15	49.55	0	7,511	0.00%
2023/07/12	126	50.32	112	48.69	50.60	14	7,493	0.19%	大買/大賣/
2023/07/11	11	48.44	8	49.17	49.95	3	6,926	0.04%
2023/07/10	3	47.65	2	48.10	46.80	1	6,432	0.02%
2023/07/07	1	45.50	1	45.70	45.70	0	6,192	0.00%
2023/07/06	2	46.53	9	46.30	46.40	-7	6,143	-0.11%
2023/07/05	13	46.85	8	46.89	45.25	5	6,025	0.08%
2023/07/04	13	45.87	28	46.45	45.00	-15	5,901	-0.25%
2023/07/03	21	47.41	11	47.25	48.00	10	5,685	0.18%
2023/06/30	0	0.00	1	44.00	43.85	-1	5,504	-0.02%
2023/06/28	2	42.98	0	0.00	42.85	2	5,512	0.04%
2023/06/27	1	43.40	2	43.30	43.00	-1	5,512	-0.02%
2023/06/21	2	45.00	1	44.95	44.60	1	5,589	0.02%
2023/06/20	3	45.10	4	45.05	44.80	-1	5,565	-0.02%
2023/06/19	10	45.15	2	45.23	45.30	8	5,572	0.14%
2023/06/16	3	43.78	3	44.65	44.65	0	5,603	0.00%
2023/06/15	1	44.70	5	44.77	44.75	-4	5,546	-0.07%
2023/06/14	4	43.81	2	44.13	43.70	2	5,482	0.04%
2023/06/13	1	43.40	0	0.00	43.50	1	5,506	0.02%
2023/06/12	3	43.53	0	0.00	43.05	3	5,642	0.05%
2023/06/09	6	43.34	3	43.15	43.50	3	5,563	0.05%
2023/06/08	0	0.00	22	42.41	42.05	-22	5,471	-0.40%
2023/06/07	8	40.88	4	41.88	42.15	4	5,451	0.07%
2023/06/06	6	39.01	18	39.67	40.45	-12	5,737	-0.21%
2023/06/05	17	39.57	24	39.85	39.55	-7	5,784	-0.12%
2023/06/01	12	32.59	19	33.61	33.65	-7	5,633	-0.12%
2023/05/30	0	0.00	1	30.35	30.00	-1	5,256	-0.02%
2023/05/29	0	0.00	8	30.30	30.15	-8	5,232	-0.15%
2023/05/26	0	0.00	6	29.87	29.75	-6	5,183	-0.12%
2023/05/25	1	29.60	0	0.00	29.65	1	5,154	0.02%
2023/05/23	1	29.25	10	29.44	29.40	-9	5,125	-0.18%
2023/05/22	0	0.00	3	28.73	29.00	-3	5,138	-0.06%
2023/05/15	1	27.50	0	0.00	27.45	1	5,381	0.02%
2023/05/11	2	27.30	2	27.35	27.30	0	5,401	0.00%
2023/05/10	1	27.70	0	0.00	28.05	1	5,400	0.02%
2023/05/09	1	27.45	0	0.00	27.45	1	5,397	0.02%
2023/05/08	2	27.93	0	0.00	27.80	2	5,413	0.04%
2023/05/05	2	28.05	0	0.00	27.95	2	5,428	0.04%
2023/05/04	2	28.30	0	0.00	28.30	2	5,442	0.04%
2023/05/02	0	0.00	1	29.70	29.70	-1	5,472	-0.02%
2023/04/28	1	29.45	3	29.98	29.45	-2	5,453	-0.04%
2023/04/27	1	28.70	3	29.17	29.10	-2	5,410	-0.04%
2023/04/25	5	28.60	2	28.73	28.35	3	5,324	0.06%
2023/04/24	1	28.90	11	28.80	28.85	-10	5,304	-0.19%
2023/04/21	6	28.38	3	28.57	28.65	3	5,301	0.06%
2023/04/20	5	29.27	0	0.00	28.90	5	5,268	0.09%
2023/04/19	3	29.65	4	30.09	29.95	-1	5,285	-0.02%
2023/04/18	7	30.70	10	30.13	30.45	-3	5,220	-0.06%
2023/04/17	8	31.30	15	30.22	31.25	-7	5,069	-0.14%
2023/04/13	4	28.60	0	0.00	28.10	4	4,808	0.08%
2023/04/12	0	0.00	3	29.10	29.35	-3	4,745	-0.06%
2023/04/11	0	0.00	1	29.10	29.10	-1	4,695	-0.02%
2023/04/10	0	28.70	0	0.00	28.50	0	4,675	0.00%
2023/04/07	0	29.20	0	0.00	28.60	0	4,686	0.00%
2023/04/06	0	28.50	0	0.00	29.05	0	4,650	0.00%
2023/03/30	0	0.00	1	28.45	28.30	-1	4,605	-0.02%
2023/03/29	3	27.83	4	28.80	27.80	-1	4,613	-0.02%
2023/03/28	6	27.78	1	27.65	27.65	5	4,640	0.11%
2023/03/27	2	29.05	0	0.00	27.70	2	4,648	0.04%
2023/03/24	2	28.90	9	29.18	28.90	-7	4,615	-0.15%
2023/03/23	2	28.88	8	29.21	29.05	-6	4,729	-0.13%
2023/03/22	4	28.71	4	29.04	28.75	0	4,862	0.00%
2023/03/21	0	0.00	6	28.70	28.05	-6	4,762	-0.13%
2023/03/20	3	28.20	3	28.28	28.20	0	4,747	0.00%
2023/03/17	3	28.07	1	27.90	27.90	2	4,774	0.04%
2023/03/16	7	28.27	4	28.30	28.05	3	4,795	0.06%
2023/03/15	10	28.72	9	28.74	27.90	1	4,880	0.02%
2023/03/14	4	27.53	5	27.76	28.10	-1	4,904	-0.02%
2023/03/13	18	26.37	4	27.00	26.90	14	5,145	0.27%
2023/03/10	6	27.29	1	27.25	27.30	5	5,340	0.09%
2023/03/09	15	29.19	10	29.31	28.10	5	5,263	0.09%
2023/03/08	5	26.19	9	26.78	28.40	-4	4,756	-0.08%
2023/03/07	7	26.44	10	26.46	25.85	-3	4,656	-0.06%
2023/03/06	6	25.26	20	25.19	25.75	-14	4,875	-0.29%
2023/03/03	2	23.60	10	23.65	23.45	-8	4,815	-0.17%
2023/03/01	0	23.50	0	0.00	23.25	0	4,915	0.00%
2023/02/24	0	0.00	1	23.80	23.45	-1	4,928	-0.02%
2023/02/23	10	23.80	0	0.00	23.95	10	4,968	0.20%
2023/02/21	9	23.92	10	23.65	23.85	-1	4,995	-0.02%
2023/02/20	2	24.20	10	24.23	24.30	-8	4,979	-0.16%
2023/02/17	2	23.55	2	23.85	23.75	0	4,948	0.00%
2023/02/16	4	23.55	0	0.00	23.50	4	4,936	0.08%
2023/02/15	7	24.01	3	24.13	23.55	4	4,930	0.08%
2023/02/14	12	23.50	1	23.85	24.10	11	4,843	0.23%
2023/02/10	3	22.95	0	0.00	22.60	3	4,739	0.06%
2023/02/08	4	23.66	0	0.00	23.30	4	4,711	0.08%
2023/02/06	1	23.45	0	0.00	23.25	1	4,693	0.02%
2023/01/30	2	22.00	0	0.00	22.05	2	4,495	0.04%
2023/01/10	1	23.05	1	23.10	23.15	0	4,452	0.00%
2023/01/09	3	23.30	0	0.00	23.15	3	4,439	0.07%
2023/01/05	1	22.75	5	22.76	22.25	-4	4,403	-0.09%
2023/01/04	1	22.25	0	0.00	22.30	1	4,389	0.02%
2022/12/30	1	21.60	0	0.00	21.70	1	4,373	0.02%
2022/12/29	0	0.00	10	21.50	21.60	-10	4,371	-0.23%
2022/12/27	0	0.00	1	22.20	22.35	-1	4,356	-0.02%
2022/12/26	1	21.95	0	0.00	21.95	1	4,335	0.02%
2022/12/21	1	21.70	1	22.00	21.50	0	4,337	0.00%
2022/12/20	1	22.05	2	22.83	21.45	-1	4,334	-0.02%
2022/12/19	3	22.60	0	0.00	22.45	3	4,302	0.07%
2022/12/16	0	0.00	10	23.47	23.00	-10	4,272	-0.23%
2022/12/15	1	24.15	4	24.31	24.05	-3	4,229	-0.07%
2022/12/14	5	24.20	12	23.61	24.40	-7	4,023	-0.17%
2022/12/13	2	22.28	15	22.20	22.20	-13	3,794	-0.34%
2022/12/12	5	22.35	17	22.40	22.25	-12	3,771	-0.32%
2022/12/09	5	23.83	0	0.00	23.25	5	3,713	0.13%
2022/12/08	6	23.67	2	23.78	23.70	4	3,641	0.11%
2022/12/07	21	23.86	3	25.35	23.45	18	3,550	0.51%
2022/12/06	16	25.79	5	25.93	25.55	11	3,347	0.33%
2022/12/05	8	25.37	0	0.00	25.80	8	3,106	0.26%
2022/12/02	11	23.20	2	23.63	24.10	9	2,790	0.32%
2022/12/01	1	22.70	1	22.50	22.35	0	2,547	0.00%
2022/11/30	0	0.00	1	22.40	22.35	-1	2,519	-0.04%
2022/11/29	1	22.30	1	22.30	22.65	0	2,491	0.00%
2022/11/28	25	22.25	7	22.72	22.85	18	2,309	0.78%
2022/11/25	3	20.72	5	20.89	21.05	-2	1,729	-0.12%
2022/11/24	1	19.10	1	19.35	19.15	0	1,585	0.00%
2022/11/23	1	19.05	1	19.20	18.30	0	1,498	0.00%
2022/11/18	0	0.00	5	19.40	19.90	-5	1,412	-0.35%
2022/11/17	0	0.00	9	19.40	19.25	-9	1,372	-0.66%
2022/11/15	1	18.90	1	19.15	19.00	0	1,353	0.00%
2022/11/14	3	18.60	1	18.60	18.80	2	1,344	0.15%
2022/11/11	2	18.55	0	0.00	18.20	2	1,342	0.15%
2022/11/08	0	0.00	1	18.00	17.60	-1	1,353	-0.07%
2022/11/07	2	18.03	0	0.00	18.05	2	1,428	0.14%
2022/11/04	1	17.50	0	0.00	17.75	1	1,430	0.07%
2022/11/02	0	0.00	1	17.55	17.70	-1	1,432	-0.07%
2022/10/27	1	16.80	0	0.00	16.80	1	1,468	0.07%
2022/10/21	1	16.50	0	0.00	16.25	1	1,489	0.07%
2022/10/17	1	16.95	0	0.00	17.25	1	1,475	0.07%
2022/10/13	1	16.40	0	16.85	16.25	1	1,465	0.07%
2022/10/12	1	17.70	0	0.00	17.80	1	1,440	0.07%
2022/10/11	1	18.00	0	0.00	17.95	1	1,441	0.07%
2022/09/30	0	18.65	1	18.00	18.50	-1	1,466	-0.07%
2022/09/29	6	18.60	0	0.00	18.20	6	1,473	0.41%
2022/09/27	0	0.00	3	19.20	19.45	-3	1,460	-0.21%
2022/09/26	2	19.13	13	19.23	18.85	-11	1,475	-0.75%
2022/09/21	1	20.56	0	0.00	20.75	1	1,496	0.07%
2022/09/20	2	21.15	4	21.20	21.15	-2	1,490	-0.13%
2022/09/16	1	21.85	1	21.90	21.70	0	1,496	0.00%
2022/09/15	0	0.00	0	22.45	22.20	0	1,510	0.00%
2022/09/14	1	21.90	0	0.00	22.45	1	1,524	0.07%
2022/09/13	1	22.70	0	0.00	22.35	1	1,543	0.06%
2022/09/12	0	0.00	2	22.45	22.50	-2	1,566	-0.13%
2022/09/08	3	21.72	0	0.00	21.70	3	1,564	0.19%
2022/09/05	3	22.32	2	22.40	21.95	1	1,447	0.07%
2022/09/02	0	0.00	2	24.15	24.00	-2	1,401	-0.14%
2022/08/26	2	25.73	2	25.85	25.60	0	1,351	0.00%
2022/08/25	1	25.70	0	0.00	25.50	1	1,352	0.07%
2022/08/22	2	26.10	0	0.00	25.95	2	1,362	0.15%
2022/08/19	0	0.00	1	26.90	26.55	-1	1,359	-0.07%
2022/08/16	12	27.09	10	27.43	26.80	2	1,479	0.14%
2022/08/15	5	27.00	11	26.88	27.10	-6	1,460	-0.41%
2022/08/12	14	26.32	2	26.20	25.95	12	1,390	0.86%
2022/08/11	3	25.10	0	0.00	25.25	3	1,317	0.23%
2022/08/09	3	24.90	0	0.00	25.05	3	1,330	0.23%
2022/08/04	0	0.00	4	24.90	24.90	-4	1,357	-0.29%
2022/08/01	3	26.20	0	0.00	26.30	3	1,382	0.22%
2022/07/25	0	0.00	0	28.20	27.80	0	1,405	0.00%
2022/07/08	0	0.00	1	26.75	26.10	-1	1,546	-0.06%
2022/07/06	2	25.40	7	25.35	25.25	-5	1,551	-0.32%
2022/07/05	5	26.90	0	0.00	26.75	5	1,585	0.32%
2022/07/04	1	26.10	0	0.00	26.35	1	1,581	0.06%
2022/06/27	0	0.00	5	31.47	31.40	-5	1,622	-0.31%
2022/06/22	4	29.95	0	0.00	29.80	4	1,948	0.21%
2022/06/20	0	0.00	1	30.60	29.50	-1	1,962	-0.05%
2022/06/17	0	0.00	2	31.40	31.85	-2	1,952	-0.10%
2022/06/16	1	33.35	6	32.90	32.90	-5	1,942	-0.26%
2022/05/30	0	0.00	1	38.65	38.60	-1	2,208	-0.05%
2022/05/25	2	38.28	0	0.00	38.00	2	2,221	0.09%
2022/05/19	0	0.00	3	35.60	36.95	-3	2,200	-0.14%
2022/05/16	0	0.00	2	35.30	35.70	-2	2,232	-0.09%
2022/05/12	2	33.75	3	33.88	33.30	-1	2,243	-0.04%
2022/05/11	1	34.70	0	0.00	34.65	1	2,250	0.04%
2022/05/06	3	37.02	0	0.00	37.55	3	2,277	0.13%
2022/05/03	2	36.85	0	0.00	37.25	2	2,303	0.09%
2022/04/29	2	37.20	0	0.00	37.55	2	2,330	0.09%
2022/04/28	3	37.35	0	0.00	37.05	3	2,339	0.13%
2022/04/27	1.1	36.62	1	37.20	37.15	0.1	2,331	0.00%
2022/04/26	3	39.20	0	0.00	39.50	3	2,317	0.13%
2022/04/25	1	40.50	0	0.00	39.45	1	2,413	0.04%
2022/04/22	0	0.00	1	41.80	41.65	-1	2,406	-0.04%
2022/04/20	2	42.25	0	0.00	42.10	2	2,427	0.08%
2022/04/14	1	42.85	0	0.00	43.10	1	2,561	0.04%
2022/04/12	1	41.65	0	0.00	41.65	1	2,692	0.04%
2022/04/11	0.1	42.50	0	0.00	42.15	0.1	2,691	0.00%
2022/04/08	3	44.62	0	0.00	44.75	3	2,665	0.11%
2022/04/07	4	44.61	0	0.00	44.20	4	2,673	0.15%
2022/04/06	1	45.85	0	0.00	46.25	1	2,677	0.04%
2022/04/01	1	46.20	0	0.00	46.20	1	2,681	0.04%
2022/03/31	2	47.18	0	0.00	47.00	2	2,665	0.08%
2022/03/30	0	0.00	1	49.50	48.00	-1	2,660	-0.04%
2022/03/28	0	0.00	1	48.35	49.65	-1	2,631	-0.04%
2022/03/25	0	0.00	56	49.33	49.00	-56	2,538	-2.21%
2022/03/24	5	46.30	1	46.50	46.30	4	2,407	0.17%
2022/03/23	3	45.55	0	0.00	46.00	3	2,424	0.12%
2022/03/21	2	43.30	10	43.10	43.40	-8	2,448	-0.33%
2022/03/16	4	39.48	1	39.40	39.10	3	2,546	0.12%
2022/03/15	9	39.94	6	39.25	39.10	3	2,590	0.12%
2022/03/14	6	41.22	4	41.30	41.25	2	2,643	0.08%
2022/03/11	0.1	41.00	0	0.00	40.80	0.1	2,692	0.00%
2022/03/10	1	42.20	0	0.00	42.10	1	2,731	0.04%
2022/03/08	5	43.49	0	0.00	41.25	5	2,815	0.18%
2022/03/04	4	46.60	0	0.00	46.15	4	2,884	0.14%
2022/03/03	1	47.00	1	47.45	46.70	0	3,026	0.00%
2022/02/24	5	45.00	3	47.00	45.00	2	3,787	0.05%
2022/02/23	3	46.90	0	0.00	47.65	3	4,025	0.07%
2022/02/22	3	46.53	0	0.00	46.05	3	4,607	0.07%
2022/02/18	0	0.00	1	47.65	47.80	-1	5,078	-0.02%
2022/02/16	0	0.00	1	47.65	47.90	-1	5,920	-0.02%
2022/02/15	0	0.00	1	47.30	46.85	-1	6,326	-0.02%
2022/02/11	1	48.20	0	0.00	48.15	1	6,671	0.01%
2022/02/09	4	47.06	0	0.00	47.15	4	7,135	0.06%
2022/01/26	1	43.55	0	0.00	42.95	1	8,912	0.01%
2022/01/21	1	44.95	0	0.00	44.55	1	11,828	0.01%
2022/01/20	0.1	45.40	1	45.65	45.80	-0.9	12,072	-0.01%
2022/01/18	1	46.40	1	46.70	46.85	0	13,387	0.00%
2022/01/17	2	45.00	0	0.00	45.85	2	13,782	0.01%
2022/01/12	1	45.65	0	0.00	46.65	1	14,345	0.01%
2022/01/11	1	46.00	10	45.90	46.00	-9	14,429	-0.06%
2022/01/10	0.1	47.40	1	47.00	47.35	-0.9	14,508	-0.01%
2022/01/07	2	47.58	0	0.00	47.55	2	14,632	0.01%
2022/01/05	9.1	49.12	2	48.85	48.70	7.1	14,821	0.05%
2022/01/04	4	50.35	0	0.00	50.30	4	14,886	0.03%
2022/01/03	3	50.70	0	0.00	50.70	3	15,083	0.02%
2021/12/30	1	51.50	0	52.00	51.50	1	15,391	0.01%
2021/12/29	0	0.00	1	52.30	52.20	-1	15,966	-0.01%
2021/12/28	0	0.00	2	51.15	50.90	-2	16,526	-0.01%
2021/12/27	3	51.70	1	51.40	51.50	2	17,043	0.01%
2021/12/24	0	0.00	1	52.20	52.10	-1	17,408	-0.01%
2021/12/22	1	52.00	1	52.30	52.10	0	18,630	0.00%
2021/12/21	0	0.00	2	51.40	51.50	-2	19,193	-0.01%
2021/12/20	10	50.90	0	0.00	51.00	10	19,724	0.05%
2021/12/17	2	51.05	1	51.30	50.90	1	21,168	0.00%
2021/12/16	0	0.00	6	52.20	52.70	-6	21,903	-0.03%
2021/12/15	1	50.70	0	0.00	50.70	1	22,217	0.00%
2021/12/14	9	50.28	0	0.00	50.10	9	22,782	0.04%
2021/12/10	4	51.45	2	51.20	51.30	2	22,949	0.01%
2021/12/09	4.1	52.39	0	0.00	52.00	4.1	23,079	0.02%
2021/12/08	0	0.00	1	52.80	53.40	-1	23,133	0.00%
2021/12/07	1	52.50	0	53.10	52.50	1	23,252	0.00%
2021/12/06	2.1	53.40	1	53.10	53.10	1.1	23,364	0.00%
2021/12/03	11.1	53.68	0	0.00	53.50	11.1	23,465	0.05%
2021/12/02	1	54.10	13	53.95	53.60	-12	23,706	-0.05%
2021/12/01	3	54.87	0	0.00	55.10	3	23,928	0.01%
2021/11/30	1	55.10	12	54.52	55.30	-11	24,175	-0.05%
2021/11/29	4	53.18	18.2	53.25	53.60	-14.2	24,657	-0.06%
2021/11/26	49.1	53.92	48.3	54.59	53.80	0.8	24,870	0.00%
2021/11/25	7	57.26	7	56.94	56.20	0	24,760	0.00%
2021/11/24	18	56.60	10	55.94	56.80	8	24,759	0.03%
2021/11/23	31.3	57.23	24	56.85	56.40	7.3	24,817	0.03%
2021/11/22	18	60.28	15	61.07	59.60	3	24,868	0.01%
2021/11/19	45	61.05	38	61.32	60.20	7	24,827	0.03%
2021/11/18	11	60.00	4	59.73	59.30	7	24,589	0.03%
2021/11/17	33	59.09	26	59.10	58.60	7	24,578	0.03%
2021/11/16	54.1	59.61	40	58.98	58.80	14.1	24,588	0.06%
2021/11/15	46	61.35	34	61.63	61.80	12	24,414	0.05%
2021/11/12	8	59.19	8	60.25	60.80	0	24,365	0.00%
2021/11/11	4	58.95	6	58.55	58.00	-2	24,273	-0.01%
2021/11/10	18	58.18	36	58.13	58.40	-18	24,343	-0.07%
2021/11/09	145	57.33	137	57.56	57.50	8	24,389	0.03%	大買/大賣/
2021/11/08	7.1	56.14	11	55.86	55.70	-3.9	24,335	-0.02%
2021/11/05	9.1	58.09	19	57.41	57.80	-9.9	24,396	-0.04%
2021/11/04	36.1	60.09	19	59.35	58.70	17.1	24,348	0.07%
2021/11/03	42	60.54	31	59.52	58.20	11	24,148	0.05%
2021/11/02	50	63.20	54	64.15	62.50	-4	23,675	-0.02%
2021/11/01	101	60.88	119	61.75	61.40	-18	22,901	-0.08%	大買/大賣/
2021/10/29	13	59.12	6	59.08	58.70	7	22,156	0.03%
2021/10/28	6	59.65	3.1	59.15	58.70	2.9	21,910	0.01%
2021/10/27	25.1	58.68	32	58.96	59.70	-6.9	21,861	-0.03%
2021/10/26	41	59.64	51.5	60.01	58.10	-10.5	21,882	-0.05%
2021/10/25	18	56.38	23	56.92	57.40	-5	21,025	-0.02%
2021/10/22	1	53.00	1	53.90	53.40	0	20,911	0.00%
2021/10/21	4	54.45	2	54.30	53.60	2	21,020	0.01%
2021/10/20	0	0.00	2	53.30	54.50	-2	20,992	-0.01%
2021/10/19	2	52.15	5	51.74	51.90	-3	20,855	-0.01%
2021/10/18	4	51.15	1	51.00	51.10	3	20,912	0.01%
2021/10/15	4	50.35	2	50.70	50.30	2	20,953	0.01%
2021/10/14	2	50.70	2	50.15	50.10	0	21,068	0.00%
2021/10/13	4	49.91	5	50.03	49.45	-1	21,130	0.00%
2021/10/12	5	51.42	2	51.15	51.10	3	21,083	0.01%
2021/10/08	24	54.19	0	0.00	52.80	24	21,045	0.11%
2021/10/07	1	53.70	2	54.60	53.50	-1	20,967	0.00%
2021/10/06	7.1	53.05	2	55.00	52.60	5.1	20,756	0.02%
2021/10/05	5.1	51.82	8	50.23	53.60	-2.9	20,332	-0.01%
2021/10/04	17.1	52.96	2	52.80	50.30	15.1	20,086	0.08%
2021/10/01	13	55.98	12	56.45	55.70	1	20,659	0.00%
2021/09/30	15.1	57.30	10.1	57.13	58.20	5	21,402	0.02%
2021/09/29	29.1	57.40	21	57.97	55.20	8.1	21,860	0.04%
2021/09/28	12	61.98	7	61.01	61.30	5	21,226	0.02%
2021/09/27	7	63.31	5	62.48	62.50	2	21,293	0.01%
2021/09/24	64	63.36	82	63.14	62.30	-18	21,791	-0.08%
2021/09/23	20	59.12	34.8	58.99	59.90	-14.8	20,982	-0.07%
2021/09/22	9	55.00	7	55.19	54.60	2	20,452	0.01%
2021/09/17	2	53.75	14	54.72	55.40	-12	20,469	-0.06%
2021/09/16	1	51.40	5	51.46	51.60	-4	20,761	-0.02%
2021/09/15	10	51.85	3.1	50.79	50.60	6.9	21,059	0.03%
2021/09/14	2	53.25	3	53.00	52.60	-1	20,981	0.00%
2021/09/13	5	52.74	1	51.80	51.80	4	20,854	0.02%
2021/09/10	4	51.48	2	53.10	53.40	2	20,861	0.01%
2021/09/09	2	49.25	3	51.02	52.00	-1	20,816	0.00%
2021/09/08	3	49.15	1	48.90	48.30	2	20,961	0.01%
2021/09/07	1	51.00	4	50.45	50.00	-3	21,190	-0.01%
2021/09/06	3	54.97	2	54.40	53.50	1	20,995	0.00%
2021/09/03	15	54.13	11	53.96	54.50	4	20,735	0.02%
2021/09/02	11	54.45	16	54.68	54.70	-5	20,507	-0.02%
2021/09/01	3	52.37	4	52.90	53.00	-1	20,116	0.00%
2021/08/31	4	50.65	1	49.90	49.90	3	20,067	0.01%
2021/08/27	1.2	50.06	1	49.70	50.20	0.2	20,149	0.00%
2021/08/26	6	51.28	8	52.09	51.60	-2	20,011	-0.01%
2021/08/25	4.4	49.77	7	50.50	49.75	-2.6	19,622	-0.01%
2021/08/24	7	49.22	3	50.28	49.25	4	19,477	0.02%
2021/08/23	16	48.63	11	49.22	48.90	5	19,178	0.03%
2021/08/20	10	45.80	10	45.55	46.30	0	19,008	0.00%
2021/08/19	2	47.35	2	47.93	46.25	0	18,794	0.00%
2021/08/18	17	46.49	18	46.86	47.30	-1	18,633	-0.01%
2021/08/17	16	47.60	0	0.00	45.00	16	18,289	0.09%
2021/08/16	7	48.01	0	0.00	50.00	7	18,011	0.04%
2021/08/13	7	50.56	3	49.90	49.50	4	17,770	0.02%
2021/08/12	2	53.75	2	52.85	52.00	0	17,591	0.00%
2021/08/11	7	53.90	5	52.82	52.90	2	17,448	0.01%
2021/08/10	14	56.52	11	57.38	55.20	3	17,179	0.02%
2021/08/09	8	62.13	5	60.36	59.40	3	17,027	0.02%
2021/08/06	14.1	62.41	3	62.83	62.50	11.1	16,781	0.07%
2021/08/05	4	63.63	62.1	64.53	65.60	-58.1	16,313	-0.36%
2021/08/04	0.1	60.80	6	60.41	59.70	-5.9	15,609	-0.04%
2021/08/03	2	60.70	2	60.49	59.80	0	15,524	0.00%
2021/08/02	2	57.30	0	0.00	58.50	2	15,398	0.01%
2021/07/30	4	58.93	7	58.67	56.40	-3	15,263	-0.02%
2021/07/29	3	56.90	2	56.75	55.60	1	14,977	0.01%
2021/07/28	14	53.54	4	55.55	56.60	10	14,856	0.07%
2021/07/27	15	59.88	2	59.70	55.50	13	14,571	0.09%
2021/07/26	4	59.43	6	60.33	60.00	-2	14,429	-0.01%
2021/07/23	31	61.31	20	64.15	62.60	11	14,302	0.08%
2021/07/22	12	60.78	10	62.32	64.50	2	14,282	0.01%
2021/07/21	22	60.24	6.1	59.71	60.10	15.9	14,157	0.11%
2021/07/20	18	61.01	15.1	62.25	61.40	2.9	14,092	0.02%
2021/07/19	9	58.80	20	56.71	59.20	-11	13,972	-0.08%
2021/07/15	1	52.70	0	0.00	51.80	1	13,998	0.01%
2021/07/14	7	49.73	0	0.00	50.70	7	14,122	0.05%
2021/07/13	2	51.30	5	52.60	50.00	-3	14,137	-0.02%
2021/07/12	7	51.60	13	53.41	53.30	-6	14,242	-0.04%
2021/07/09	8	52.18	3	52.47	51.60	5	14,258	0.04%
2021/07/08	53.2	51.14	43	52.15	53.00	10.2	14,281	0.07%
2021/07/07	28	51.68	17	51.14	53.00	11	13,412	0.08%
2021/07/06	33	48.57	20	48.49	48.25	13	12,694	0.10%
2021/07/05	0	0.00	1	48.05	48.05	-1	12,046	-0.01%
2021/07/02	8	42.48	54	43.25	43.70	-46	12,037	-0.38%
2021/07/01	48	43.22	14	42.92	39.75	34	11,642	0.29%
2021/06/30	13	38.45	31	39.75	40.30	-18	10,936	-0.16%
2021/06/29	14	36.30	45	36.32	36.65	-31	10,814	-0.29%
2021/06/28	3	36.42	32	36.23	36.95	-29	11,120	-0.26%
2021/06/25	82	36.01	17	36.03	35.35	65	11,036	0.59%
2021/06/24	7	34.44	8	34.27	34.70	-1	10,360	-0.01%
2021/06/23	3	32.18	19	32.22	32.20	-16	10,318	-0.16%
2021/06/22	3	31.92	0	0.00	31.40	3	11,350	0.03%
2021/06/21	4	32.55	1	32.90	31.90	3	11,698	0.03%
2021/06/18	5	32.27	7	32.69	32.50	-2	11,948	-0.02%
2021/06/17	17	33.20	4	33.40	33.05	13	12,088	0.11%
2021/06/16	9	31.84	10	32.04	32.95	-1	12,030	-0.01%
2021/06/15	8	30.33	9	30.61	31.00	-1	11,905	-0.01%
2021/06/11	0	0.00	1	29.15	29.15	-1	12,219	-0.01%
2021/06/10	2	29.68	0	0.00	29.30	2	13,563	0.01%
2021/06/09	6	30.59	5	30.49	29.95	1	14,443	0.01%
2021/06/08	7	30.99	1	30.90	30.50	6	15,627	0.04%
2021/06/07	2	29.98	6	29.57	31.45	-4	16,500	-0.02%
2021/06/03	1	29.70	1	29.40	29.35	0	16,808	0.00%
2021/06/02	0	0.00	2	30.50	29.70	-2	16,821	-0.01%
2021/06/01	2	29.95	10	29.85	30.00	-8	16,797	-0.05%
2021/05/31	11	29.49	8	29.20	29.05	3	16,755	0.02%
2021/05/28	5	30.23	1	30.25	29.75	4	16,762	0.02%
2021/05/26	0	0.00	2	28.30	28.40	-2	16,963	-0.01%
2021/05/25	0	0.00	3	29.10	28.50	-3	17,061	-0.02%
2021/05/20	3	26.13	0	0.00	25.90	3	18,013	0.02%
2021/05/19	0	27.60	0	0.00	27.60	0	18,108	0.00%
2021/05/18	4	26.03	0	0.00	26.55	4	18,172	0.02%
2021/05/14	1	26.00	2	27.00	25.55	-1	18,338	-0.01%
2021/05/13	4	25.48	2	25.00	26.05	2	18,517	0.01%
2021/05/12	3	25.60	3	26.23	25.85	0	18,543	0.00%
2021/05/10	0	0.00	1	30.50	30.55	-1	18,393	-0.01%
2021/05/07	0	0.00	3	32.00	32.40	-3	18,340	-0.02%
2021/05/04	1	28.45	4	28.70	29.85	-3	18,212	-0.02%
2021/04/29	1	33.85	0	0.00	33.70	1	18,101	0.01%
2021/04/28	1	34.65	0	0.00	34.90	1	18,061	0.01%
2021/04/27	11	33.93	14	33.24	33.20	-3	17,984	-0.02%
2021/04/26	2	33.20	12	33.80	33.75	-10	18,016	-0.06%
2021/04/23	5	33.00	0	0.00	32.60	5	18,007	0.03%
2021/04/22	11	33.14	2	32.58	31.40	9	18,034	0.05%
2021/04/21	21	34.20	20	34.06	33.75	1	17,875	0.01%
2021/04/20	3	33.67	18	33.42	34.55	-15	17,801	-0.08%
2021/04/19	24	36.44	25	35.24	35.10	-1	17,680	-0.01%
2021/04/16	25	36.15	20	36.18	36.50	5	17,648	0.03%
2021/04/15	20	35.88	22	35.92	35.95	-2	18,360	-0.01%
2021/04/14	14	36.96	15.6	35.63	35.00	-1.6	18,236	-0.01%
2021/04/13	12	38.19	22	37.76	37.55	-10	18,071	-0.06%
2021/04/12	15	37.67	4	37.20	37.85	11	17,918	0.06%
2021/04/09	14	34.80	10	34.85	35.55	4	17,788	0.02%
2021/04/08	11	34.25	14	34.40	34.25	-3	17,546	-0.02%
2021/04/07	1	34.15	4	34.16	34.15	-3	17,445	-0.02%
2021/04/06	13	33.18	16	33.99	34.00	-3	17,242	-0.02%
2021/04/01	16.4	33.06	9	32.18	31.85	7.4	16,969	0.04%
2021/03/31	23.2	31.59	28	31.40	32.35	-4.8	16,570	-0.03%
2021/03/30	11	29.62	2	30.10	29.60	9	16,070	0.06%
2021/03/29	3	29.10	0	0.00	28.70	3	15,844	0.02%
2021/03/25	8	29.59	7	29.89	28.70	1	15,675	0.01%
2021/03/24	18	28.13	14	28.40	28.30	4	15,005	0.03%
2021/03/23	7	27.38	12	27.56	27.95	-5	14,736	-0.03%
2021/03/22	8	27.24	8	27.61	27.40	0	14,446	0.00%
2021/03/19	5	27.35	5	27.50	27.45	0	14,303	0.00%
2021/03/18	13	27.81	12	27.20	27.50	1	14,235	0.01%
2021/03/17	2	27.18	9	27.37	27.05	-7	14,060	-0.05%
2021/03/16	72	27.59	69	27.39	27.55	3	13,801	0.02%
2021/03/15	15	26.42	18	26.92	27.70	-3	12,662	-0.02%
2021/03/12	26	24.58	21	24.93	25.20	5	11,851	0.04%
2021/03/11	8	22.21	26	23.55	24.35	-18	10,732	-0.17%
2021/03/10	4	21.78	18	21.57	22.15	-14	9,881	-0.14%
2021/03/09	6	19.83	4	19.90	20.15	2	9,815	0.02%
2021/03/08	1	20.50	0	0.00	20.10	1	9,993	0.01%
2021/03/05	4	19.94	2	20.10	20.00	2	10,311	0.02%
2021/03/04	5	20.32	0	0.00	20.10	5	10,780	0.05%
2021/03/03	15	20.98	5	20.94	20.70	10	11,550	0.09%
2021/03/02	10	20.66	2	21.00	21.00	8	11,900	0.07%
2021/02/26	8	20.91	10	20.98	21.20	-2	11,992	-0.02%
2021/02/25	14	20.78	4	20.85	20.60	10	12,073	0.08%
2021/02/24	6	21.82	10	21.64	21.50	-4	12,381	-0.03%
2021/02/23	2	22.28	0	0.00	22.20	2	12,424	0.02%
2021/02/22	0	0.00	3	22.10	22.40	-3	12,486	-0.02%
2021/02/19	0	0.00	3	20.20	20.40	-3	13,313	-0.02%
2021/02/18	0	0.00	2	20.05	20.00	-2	13,953	-0.01%
2021/02/17	1	20.35	8	20.07	19.75	-7	14,011	-0.05%
2021/02/04	0	0.00	3	19.05	19.35	-3	13,918	-0.02%
2021/02/02	0	0.00	1	18.00	17.65	-1	13,646	-0.01%
2021/01/29	1	17.50	0	0.00	17.05	1	13,825	0.01%
2021/01/28	2	17.90	0	0.00	17.65	2	13,925	0.01%
2021/01/25	3	18.10	0	0.00	18.15	3	14,324	0.02%
2021/01/19	1	18.85	1	18.30	18.20	0	14,335	0.00%
2021/01/18	1	17.25	0	0.00	17.70	1	14,304	0.01%
2021/01/15	2	18.05	0	0.00	18.35	2	14,286	0.01%
2021/01/14	1	18.85	1	19.00	18.80	0	14,191	0.00%
2021/01/12	5	19.56	0	0.00	18.95	5	14,686	0.03%
2021/01/11	0	0.00	3	20.02	19.95	-3	14,627	-0.02%
2021/01/08	7	20.68	7	21.09	19.75	0	14,775	0.00%
2021/01/05	0	0.00	1	19.75	19.65	-1	14,601	-0.01%
2021/01/04	0	0.00	8	19.81	20.10	-8	14,571	-0.05%
2020/12/31	1	19.00	1	19.35	19.40	0	14,458	0.00%
2020/12/30	0	0.00	2	19.58	19.25	-2	14,625	-0.01%
2020/12/29	10	19.10	0	0.00	19.10	10	14,869	0.07%
2020/12/28	3	19.67	0	0.00	19.60	3	14,801	0.02%
2020/12/25	4	19.91	0	0.00	19.90	4	14,744	0.03%
2020/12/23	1	19.20	40	19.43	19.15	-39	14,612	-0.27%
2020/12/22	3	20.62	3	19.28	19.30	0	14,605	0.00%
2020/12/21	0	0.00	3	20.03	20.00	-3	14,484	-0.02%
2020/12/18	140	20.26	137	20.34	20.35	3	14,395	0.02%	大買/大賣/
2020/12/17	0.1	19.45	8	19.56	19.45	-7.9	14,072	-0.06%
2020/12/16	2	19.30	11	18.91	18.90	-9	14,550	-0.06%
2020/12/14	20	18.90	6	19.75	19.65	14	14,729	0.10%
2020/12/11	16	18.45	21	18.26	18.30	-5	14,747	-0.03%
2020/12/10	2	18.50	1	18.25	18.70	1	14,779	0.01%
2020/12/09	77.1	19.82	50	19.47	19.20	27.1	14,863	0.18%
2020/12/08	5	19.55	26	19.54	19.65	-21	14,653	-0.14%
2020/12/07	18	19.38	0	0.00	19.55	18	14,558	0.12%
2020/12/04	10	20.22	1	20.15	19.90	9	14,340	0.06%
2020/12/03	26	21.37	22.1	21.37	20.75	4	14,097	0.03%
2020/12/02	12	19.71	5	19.74	20.10	7	13,914	0.05%
2020/12/01	8	20.19	3	20.13	20.00	5	13,852	0.04%
2020/11/30	31	19.79	33	19.56	19.75	-2	13,518	-0.01%
2020/11/27	8	18.62	4	18.95	18.90	4	13,076	0.03%
2020/11/26	22	17.97	53	17.96	18.55	-31	12,389	-0.25%
2020/11/25	3	16.90	7	17.48	16.90	-4	12,112	-0.03%
2020/11/24	8	16.76	4	16.83	17.00	4	11,888	0.03%
2020/11/23	10	17.20	16	17.35	17.25	-6	11,640	-0.05%
2020/11/20	6	16.33	0	0.00	16.20	6	11,157	0.05%
2020/11/19	4	16.78	33	16.73	16.75	-29	10,942	-0.27%
2020/11/18	48	16.37	64	16.49	16.70	-16	10,397	-0.15%
2020/11/17	28	15.59	69	15.57	15.65	-41	9,132	-0.45%
2020/11/16	11	14.15	12	14.14	14.30	-1	8,379	-0.01%
2020/11/13	0	0.00	2	13.60	13.75	-2	8,241	-0.02%
2020/11/12	11	13.62	11	13.62	13.55	0	8,185	0.00%
2020/11/10	5	13.35	6	13.43	13.30	-1	7,976	-0.01%
2020/11/09	2	13.35	0	0.00	13.25	2	7,930	0.03%
2020/11/06	0	0.00	3	13.72	13.15	-3	7,886	-0.04%
2020/11/05	18	14.06	13	14.13	13.95	5	7,722	0.06%
2020/11/04	16	13.87	23	13.95	14.20	-7	7,633	-0.09%
2020/11/03	8	13.98	22	13.96	13.75	-14	7,450	-0.19%
2020/11/02	11	13.05	1	12.95	12.90	10	7,209	0.14%
2020/10/30	4	13.20	1	13.20	13.10	3	7,170	0.04%
2020/10/28	7	13.65	1	13.80	13.50	6	7,084	0.08%
2020/10/27	0	0.00	1	13.80	13.70	-1	7,000	-0.01%
2020/10/26	11	13.85	11	13.90	13.80	0	6,958	0.00%
2020/10/23	2	13.65	5	13.80	13.85	-3	6,899	-0.04%
2020/10/22	3	13.77	1	14.00	13.60	2	6,840	0.03%
2020/10/21	25	14.00	19	13.91	13.85	6	6,769	0.09%
2020/10/20	19	13.82	17	13.91	13.70	2	6,592	0.03%
2020/10/19	1	13.60	1	13.30	13.30	0	6,156	0.00%
2020/10/16	17	13.44	3	13.30	13.25	14	6,093	0.23%
2020/10/15	61	13.79	56	13.43	14.05	5	5,942	0.08%
2020/10/14	2	12.88	11	12.95	12.85	-9	5,396	-0.17%
2020/10/12	5	12.10	5	12.20	11.95	0	4,926	0.00%
2020/10/08	3	12.45	1	12.35	12.40	2	4,891	0.04%
2020/10/07	1	12.20	6	12.25	12.10	-5	4,769	-0.10%
2020/10/06	7	12.40	9	12.43	12.50	-2	4,555	-0.04%
2020/09/29	1	11.20	0	0.00	11.05	1	4,406	0.02%
2020/09/24	0	0.00	30	11.42	11.30	-30	4,288	-0.70%
2020/09/23	18	11.84	0	0.00	11.80	18	4,209	0.43%
2020/09/22	10	11.75	20	11.80	11.75	-10	4,121	-0.24%
2020/09/21	46	12.87	0	0.00	12.15	46	3,978	1.16%
2020/09/18	7	12.55	3	12.65	12.90	4	3,344	0.12%
2020/09/17	1	12.00	0	0.00	11.75	1	3,054	0.03%
2020/09/16	0	0.00	1	11.65	11.95	-1	2,916	-0.03%
2020/09/15	2	11.00	0	0.00	10.90	2	2,691	0.07%
2020/09/14	0	0.00	2	11.98	11.60	-2	2,568	-0.08%
2020/09/11	1	11.40	0	0.00	11.45	1	2,318	0.04%
2020/09/10	2	12.03	1	11.60	11.60	1	2,285	0.04%
2020/09/09	0	0.00	3	11.60	12.00	-3	2,231	-0.13%
2020/09/08	1	11.55	3	11.62	11.70	-2	2,188	-0.09%
2020/09/07	4	12.39	1	12.45	12.05	3	2,093	0.14%
2020/09/03	1	10.30	3	10.30	10.35	-2	1,659	-0.12%
2020/09/01	5	10.09	1	10.35	10.50	4	1,566	0.26%
2020/07/08	0	0.00	5	8.49	8.60	-5	526	-0.95%
2020/07/07	0	0.00	10	7.82	7.82	-10	480	-2.08%
2020/07/02	10	7.44	0	0.00	7.45	10	468	2.14%
2020/06/10	0.1	7.65	0	0.00	7.59	0.1	490	0.02%
2020/06/01	2	7.31	0	0.00	7.33	2	495	0.40%
2020/05/29	1	7.25	0	0.00	7.30	1	497	0.20%
2020/04/07	0	0.00	7	6.12	6.36	-7	524	-1.33%
2020/03/27	1	5.96	1	6.23	5.97	0	830	0.00%
2020/03/17	1	5.20	1	5.50	5.54	0	877	0.00%
2020/03/13	3	5.90	0	0.00	5.98	3	866	0.35%
2020/03/12	4	6.55	2	6.83	6.50	2	843	0.24%
2020/03/10	0	0.00	2	7.19	7.19	-2	835	-0.24%
2020/03/09	3	7.06	0	0.00	6.88	3	824	0.36%
2020/02/27	1	7.74	0	0.00	7.66	1	803	0.12%
2020/02/21	0	0.00	2	8.13	8.13	-2	793	-0.25%
2020/02/19	0	0.00	2	8.12	8.12	-2	790	-0.25%
2020/02/12	0	0.00	1	7.99	7.97	-1	770	-0.13%
2020/02/11	1	7.94	0	0.00	7.94	1	769	0.13%
2020/01/03	0	0.00	1	8.98	8.92	-1	749	-0.13%
2019/12/31	0	0.00	1	9.07	9.15	-1	726	-0.14%
2019/12/24	6	9.24	6	9.18	9.22	0	513	0.00%
2019/12/04	0	0.00	2	8.08	8.08	-2	312	-0.64%
2019/10/21	0	0.00	1	8.21	8.22	-1	296	-0.34%
2019/10/17	1	8.32	0	0.00	8.33	1	315	0.32%
2019/07/31	0	0.00	1	8.33	8.39	-1	239	-0.42%
2019/07/22	1	8.90	1	8.74	8.60	0	243	0.00%
2019/07/04	0.1	8.27	0	0.00	8.26	0.1	284	0.03%
2019/06/28	0.1	8.13	0	0.00	8.11	0.1	320	0.03%
2019/04/12	0	0.00	1	9.17	9.15	-1	444	-0.22%
2019/04/08	1	9.41	0	0.00	9.32	1	494	0.20%
2019/03/18	12	9.58	12	9.46	9.45	0	475	0.00%
2019/02/19	0	0.00	1	9.37	9.42	-1	685	-0.15%
2019/01/23	0	0.00	1	9.12	9.16	-1	727	-0.14%
2018/12/04	1	10.60	0	0.00	10.55	1	874	0.11%
2018/12/03	1	10.75	0	0.00	10.50	1	811	0.12%
2018/10/16	0	0.00	2	9.25	9.10	-2	1,564	-0.13%
2018/10/11	2	8.82	10	8.82	8.78	-8	1,689	-0.47%
2018/09/12	0	0.00	3	10.65	10.65	-3	6,828	-0.04%
2018/09/11	3	10.75	3	10.90	10.90	0	6,867	0.00%
2018/09/06	0	0.00	1	11.90	11.85	-1	7,023	-0.01%
2018/09/04	0	0.00	2	12.15	12.25	-2	7,066	-0.03%
2018/09/03	0	0.00	1	12.40	12.15	-1	7,120	-0.01%
2018/08/31	3	12.52	2	12.50	12.50	1	7,154	0.01%
2018/08/29	3	12.55	3	12.75	12.50	0	7,424	0.00%
2018/08/20	2	11.60	0	0.00	11.50	2	8,245	0.02%
2018/08/16	5	11.53	3	11.60	11.65	2	8,261	0.02%
2018/08/13	0	0.00	3	11.25	11.10	-3	8,189	-0.04%
2018/08/07	0	0.00	4	12.05	12.20	-4	8,106	-0.05%
2018/08/02	3	12.90	0	0.00	12.45	3	8,037	0.04%
2018/08/01	0	0.00	1	12.90	12.70	-1	8,006	-0.01%
2018/07/31	0	0.00	6	12.85	12.65	-6	7,994	-0.08%
2018/07/30	4	12.84	0	0.00	12.65	4	7,986	0.05%
2018/07/27	5	13.07	15	13.13	13.20	-10	7,931	-0.13%
2018/07/26	2	13.00	0	0.00	12.85	2	7,796	0.03%
2018/07/24	0	0.00	3	13.12	13.30	-3	7,702	-0.04%
2018/07/20	13	12.80	102	12.31	12.50	-89	7,605	-1.17%	大賣/
2018/07/19	10	12.90	0	0.00	12.80	10	7,569	0.13%
2018/07/17	5	14.08	5	13.45	13.45	0	7,463	0.00%
2018/07/16	4	14.36	0	0.00	14.00	4	7,397	0.05%
2018/07/13	1	14.55	2	14.70	14.55	-1	7,341	-0.01%
2018/07/12	5	14.05	5	14.25	14.25	0	7,152	0.00%
2018/07/11	2	14.30	7	14.16	13.80	-5	7,075	-0.07%
2018/07/10	10	14.00	10	13.90	14.00	0	6,986	0.00%
2018/07/09	156	15.21	5	14.50	14.35	151	6,920	2.18%	大買/鉅額交易
2018/07/06	9	14.22	14	14.31	14.50	-5	6,700	-0.07%
2018/07/05	12	15.55	1	14.90	14.25	11	6,448	0.17%
2018/07/04	20	15.67	11	15.68	15.80	9	6,188	0.15%
2018/07/03	41	15.10	52	15.56	15.60	-11	5,462	-0.20%
2018/07/02	50	14.14	95	13.56	14.20	-45	4,598	-0.98%
2018/06/29	7	14.16	13	14.53	13.85	-6	4,495	-0.13%
2018/06/28	118	15.07	68	14.14	14.10	50	4,267	1.17%	大買/
2018/06/27	23	14.80	15	14.63	14.90	8	3,766	0.21%
2018/06/26	7	13.96	14	13.27	14.70	-7	3,250	-0.22%
2018/06/25	10	13.05	20	13.50	13.50	-10	2,728	-0.37%
2018/06/22	25	12.64	5	12.45	12.30	20	2,403	0.83%
2018/06/20	1	11.85	4	12.18	11.95	-3	2,185	-0.14%
2018/06/19	6	12.30	6	12.42	12.15	0	2,146	0.00%
2018/06/15	3	12.15	0	0.00	12.10	3	2,053	0.15%
2018/06/12	5	12.35	0	0.00	12.05	5	1,956	0.26%
2018/06/11	5	12.05	9	12.19	12.40	-4	1,928	-0.21%
2018/06/08	4	12.30	0	0.00	12.30	4	1,870	0.21%
2018/06/07	1	12.95	1	12.75	12.75	0	1,821	0.00%
2018/06/06	2	13.15	0	0.00	13.30	2	1,737	0.12%
2018/06/05	21	13.09	20	13.04	12.70	1	1,502	0.07%
2018/06/01	22	13.46	12	13.73	13.40	10	1,285	0.78%
2018/05/31	0	0.00	5	11.90	12.55	-5	949	-0.53%
2018/05/29	0	0.00	4	10.40	10.45	-4	509	-0.78%
2018/05/24	12	10.55	12	10.50	10.35	0	497	0.00%
2018/03/14	0	0.00	2	10.85	10.85	-2	1,341	-0.15%
2018/03/09	0	0.00	3	11.00	10.80	-3	1,379	-0.22%
2018/03/08	3	10.90	0	0.00	10.85	3	1,419	0.21%
2018/02/23	0	0.00	5	10.80	10.70	-5	1,802	-0.28%
2018/02/21	5	10.55	0	0.00	10.60	5	1,813	0.28%
2018/02/06	1	10.50	0	0.00	10.20	1	1,895	0.05%
2018/01/30	1	11.50	0	0.00	11.55	1	2,037	0.05%
2018/01/25	3	11.97	0	0.00	12.00	3	2,013	0.15%
2018/01/24	1	12.10	0	0.00	12.00	1	2,011	0.05%
2018/01/23	0	0.00	1	12.00	12.30	-1	1,986	-0.05%
2018/01/17	0	0.00	7	11.64	11.60	-7	1,911	-0.37%
2018/01/16	2	11.85	0	0.00	11.70	2	1,943	0.10%
2018/01/15	6	11.72	17	11.76	11.75	-11	2,011	-0.55%
2018/01/12	10	11.40	0	0.00	11.35	10	1,957	0.51%
2018/01/11	0	0.00	5	11.45	11.15	-5	1,969	-0.25%
2018/01/08	7	11.39	3	11.35	11.35	4	1,966	0.20%
2018/01/05	15	12.11	18	12.28	11.65	-3	1,945	-0.15%
2018/01/04	5	11.30	0	0.00	11.35	5	1,839	0.27%
2018/01/03	2	11.25	5	11.15	11.40	-3	1,821	-0.16%
2018/01/02	5	10.90	0	0.00	10.85	5	1,786	0.28%