一詮 (2486)-玉山-雙和券商分點個股進出

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
74.6
漲跌
▲3.1
漲幅
+4.34%
成交量
29,708張
產業
上市光電類股
465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－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和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
2024/05/03	16	71.87	32	72.85	74.60	-16	28,543	-0.06%
2024/05/02	35	72.95	20.2	72.18	71.50	14.8	28,272	0.05%
2024/04/30	18	73.08	16	73.53	73.50	2	28,300	0.01%
2024/04/29	33	73.71	32.1	73.37	72.70	0.9	28,028	0.00%
2024/04/26	91	74.16	95.2	74.30	72.60	-4.2	27,486	-0.02%
2024/04/25	15	70.58	10	72.17	72.30	5	26,960	0.02%
2024/04/24	14	69.40	12	69.25	69.40	2	27,043	0.01%
2024/04/23	9	66.03	20	66.94	66.00	-11	27,604	-0.04%
2024/04/22	11	67.86	41	68.26	65.10	-30	28,620	-0.10%
2024/04/19	5	67.90	12	68.16	67.80	-7	29,419	-0.02%
2024/04/18	10	69.72	16	69.87	69.40	-6	30,545	-0.02%
2024/04/17	24	70.60	20	70.41	70.10	4	30,763	0.01%
2024/04/16	0	0.00	10	68.70	69.90	-10	30,502	-0.03%
2024/04/15	10	72.22	9	72.02	71.80	1	30,271	0.00%
2024/04/12	18	72.86	19	73.24	73.60	-1	30,325	0.00%
2024/04/11	37	71.51	23	71.20	71.40	14	30,219	0.05%
2024/04/10	43.1	71.53	17	70.75	70.60	26.1	30,546	0.09%
2024/04/09	52	74.71	44	74.49	74.00	8	30,654	0.03%
2024/04/08	40	71.31	30.5	72.56	75.00	9.5	30,807	0.03%
2024/04/03	125.4	72.58	104	71.48	70.90	21.4	30,316	0.07%	大買/大賣/
2024/04/02	19.5	69.62	32.2	71.24	72.60	-12.6	28,227	-0.04%
2024/04/01	5	65.50	25.3	65.65	66.00	-20.3	27,024	-0.08%
2024/03/29	22	60.62	9	60.37	60.00	13	26,376	0.05%
2024/03/28	7	58.73	6	59.70	58.60	1	26,121	0.00%
2024/03/27	39	59.83	22	59.37	59.00	17	25,960	0.07%
2024/03/26	50.3	62.57	38	61.40	60.10	12.3	25,720	0.05%
2024/03/25	41	63.26	56	64.00	64.20	-15	25,064	-0.06%
2024/03/22	50	60.22	25.2	59.39	59.30	24.8	24,351	0.10%
2024/03/21	44.1	57.98	51.3	58.73	59.40	-7.2	23,600	-0.03%
2024/03/20	8	54.40	33	54.93	55.60	-25	22,593	-0.11%
2024/03/19	43	55.93	25	55.02	54.70	18	22,288	0.08%
2024/03/18	47.1	56.42	27	56.94	54.50	20.1	21,639	0.09%
2024/03/15	15	54.86	11.1	54.28	54.40	3.9	20,156	0.02%
2024/03/14	9	54.02	27	55.00	54.80	-18	19,623	-0.09%
2024/03/13	24	54.37	24	54.48	53.90	0	19,181	0.00%
2024/03/12	22	53.39	40	53.82	53.30	-18	18,669	-0.10%
2024/03/11	13	51.08	12	51.39	51.40	1	18,225	0.01%
2024/03/08	19	49.59	33	49.62	49.50	-14	18,052	-0.08%
2024/03/07	28.2	52.59	10	51.50	50.10	18.2	17,829	0.10%
2024/03/06	18.1	53.08	66.7	53.34	54.10	-48.7	17,048	-0.29%
2024/03/05	53	49.99	42	49.54	49.70	11	16,280	0.07%
2024/03/04	17	51.19	16	51.06	50.90	1	16,170	0.01%
2024/03/01	11	50.90	7	51.26	51.10	4	16,019	0.02%
2024/02/29	5	48.86	7	49.41	49.30	-2	15,756	-0.01%
2024/02/27	10	49.32	26	48.98	48.85	-16	15,780	-0.10%
2024/02/26	14	49.73	11	50.17	50.50	3	15,679	0.02%
2024/02/23	12	49.63	27	48.44	48.30	-15	15,553	-0.10%
2024/02/22	7	50.13	22	49.69	49.70	-15	15,487	-0.10%
2024/02/21	8.3	50.18	6	50.18	50.30	2.3	15,443	0.01%
2024/02/20	10	50.33	6	49.88	49.70	4	15,406	0.03%
2024/02/19	8	50.53	20	50.55	50.50	-12	15,409	-0.08%
2024/02/16	1.2	51.10	3.1	51.66	51.20	-1.9	15,423	-0.01%
2024/02/15	0	49.90	3	49.43	49.95	-3	15,119	-0.02%
2024/02/05	4.1	48.31	25	48.48	48.75	-21	15,124	-0.14%
2024/02/02	20	48.73	10	48.76	48.35	10	15,193	0.07%
2024/02/01	11	50.51	1	50.60	49.30	10	15,288	0.07%
2024/01/31	16	49.10	11	49.64	49.70	5	15,344	0.03%
2024/01/30	10	49.55	4	49.43	49.25	6	15,430	0.04%
2024/01/29	16	48.30	5	48.75	49.00	11	15,637	0.07%
2024/01/26	8.1	48.79	10	48.64	48.25	-2	15,818	-0.01%
2024/01/25	22	49.22	12	49.13	49.00	10	15,719	0.06%
2024/01/24	222	51.07	223	50.29	50.20	-1	15,604	-0.01%	大買/大賣/
2024/01/23	11	49.40	2	49.18	49.00	9	15,405	0.06%
2024/01/22	3	49.82	17	50.06	49.90	-14	15,225	-0.09%
2024/01/19	21	50.81	8	50.10	49.90	13	15,122	0.09%
2024/01/18	17	50.92	13	51.45	51.60	4	14,838	0.03%
2024/01/17	19	51.38	7	51.49	51.00	12	14,582	0.08%
2024/01/16	35	51.88	14.7	52.68	50.40	20.3	13,819	0.15%
2024/01/15	18	54.91	44.8	54.45	55.90	-26.8	12,722	-0.21%
2024/01/12	24	51.72	22	51.40	50.90	2	11,799	0.02%
2024/01/11	8	48.36	15	49.19	49.55	-7	10,519	-0.07%
2024/01/10	4	45.15	0	0.00	45.05	4	10,269	0.04%
2024/01/09	13	45.63	2	45.35	45.10	11	10,376	0.11%
2024/01/08	19	47.73	15	46.33	46.00	4	10,483	0.04%
2024/01/05	43	48.98	54.2	47.41	47.30	-11.2	10,358	-0.11%
2024/01/04	105	51.29	97	50.52	49.35	8	10,540	0.08%	大買/
2024/01/03	40	50.46	45.2	50.99	52.00	-5.2	10,140	-0.05%
2024/01/02	45.2	49.02	26.7	50.39	51.00	18.4	10,103	0.18%
2023/12/29	2	46.43	13	46.97	46.80	-11	9,701	-0.11%
2023/12/27	5	43.70	1	43.75	43.60	4	9,444	0.04%
2023/12/26	1	43.80	0	0.00	43.95	1	9,695	0.01%
2023/12/20	2	42.90	0	0.00	42.80	2	9,886	0.02%
2023/12/19	6	42.13	2	42.20	42.25	4	9,970	0.04%
2023/12/18	7	43.00	2	43.10	42.85	5	10,013	0.05%
2023/12/15	1	44.40	2	43.75	43.65	-1	10,135	-0.01%
2023/12/14	7	45.23	4	44.55	44.30	3	10,274	0.03%
2023/12/13	6.1	43.18	32	43.23	43.90	-25.9	10,386	-0.25%
2023/12/12	3	44.68	16	44.37	44.25	-13	11,391	-0.11%
2023/12/11	30	45.00	24	44.99	45.00	6	12,822	0.05%
2023/12/08	3	45.62	0	0.00	45.70	3	13,016	0.02%
2023/12/07	0	0.00	3	45.68	45.30	-3	13,000	-0.02%
2023/12/06	2.1	45.10	5	45.19	45.00	-3	13,099	-0.02%
2023/12/05	7	44.80	2	44.75	44.90	5	13,523	0.04%
2023/12/04	1	45.55	5	45.85	45.30	-4	14,128	-0.03%
2023/11/30	1	46.15	21	46.16	46.30	-20	14,405	-0.14%
2023/11/29	1	46.10	0	0.00	46.15	1	14,412	0.01%
2023/11/28	2	45.93	4	45.75	45.75	-2	14,428	-0.01%
2023/11/27	1	45.90	4	46.19	45.75	-3	14,494	-0.02%
2023/11/22	3.1	45.47	1	45.40	45.50	2.1	14,543	0.01%
2023/11/21	2	46.18	23	46.00	45.90	-21	14,673	-0.14%
2023/11/20	10	46.65	10	46.40	46.25	0	14,830	0.00%
2023/11/16	1	45.70	3	45.25	46.30	-2	15,143	-0.01%
2023/11/15	3	46.75	0	0.00	46.05	3	15,082	0.02%
2023/11/14	77	46.45	22	46.46	46.45	55	14,998	0.37%
2023/11/13	20	46.11	39	46.10	45.75	-19	14,990	-0.13%
2023/11/10	40	46.48	0	0.00	46.50	40	14,982	0.27%
2023/11/09	14	48.01	1	49.05	47.30	13	14,896	0.09%
2023/11/08	24	49.61	32	49.86	49.05	-8	14,720	-0.05%
2023/11/07	6	46.87	4	47.06	46.80	2	14,390	0.01%
2023/11/06	39	49.52	5	50.40	48.35	34	14,241	0.24%
2023/11/03	9	49.60	13	49.15	49.55	-4	13,912	-0.03%
2023/11/02	0	49.05	12	48.60	49.05	-12	13,683	-0.09%
2023/11/01	2	47.10	3	46.70	47.10	-1	13,598	-0.01%
2023/10/31	11.1	49.40	0	0.00	46.35	11.1	13,518	0.08%
2023/10/30	17	48.58	9	47.99	48.35	8	13,438	0.06%
2023/10/27	6	47.30	4	47.09	46.25	2	13,382	0.01%
2023/10/26	2	48.62	2	49.13	48.00	0	13,420	0.00%
2023/10/25	3	49.17	0	0.00	49.40	3	13,325	0.02%
2023/10/24	7	46.61	4	47.33	47.60	3	13,130	0.02%
2023/10/23	0	0.00	3	45.72	46.45	-3	13,146	-0.02%
2023/10/20	2.1	45.36	9	45.01	45.00	-6.9	13,135	-0.05%
2023/10/19	3.1	46.75	0	0.00	46.15	3.1	13,074	0.02%
2023/10/18	9	48.67	1	50.00	47.45	8	13,062	0.06%
2023/10/17	4.1	51.40	3	51.53	50.60	1.1	12,875	0.01%
2023/10/16	5	50.88	0	0.00	50.90	5	12,756	0.04%
2023/10/13	7.3	51.31	11	51.22	51.40	-3.7	12,606	-0.03%
2023/10/12	38	52.55	31	52.69	52.50	7	12,552	0.06%
2023/10/11	2	50.80	6	50.53	50.50	-4	12,174	-0.03%
2023/10/06	8	51.49	86	50.79	50.50	-78	12,164	-0.64%
2023/10/05	6	51.96	6.1	51.80	51.40	-0.1	12,084	0.00%
2023/10/04	3	48.38	3	49.07	49.40	0	11,750	0.00%
2023/10/03	4	48.46	13	48.79	48.40	-9	11,819	-0.08%
2023/10/02	53	47.22	9	47.84	48.35	44	11,726	0.38%
2023/09/28	10	46.41	5	46.55	46.15	5	11,593	0.04%
2023/09/27	1	45.85	6	45.75	46.00	-5	11,725	-0.04%
2023/09/26	6	46.83	4	46.66	45.70	2	11,947	0.02%
2023/09/25	21	45.43	3	45.60	45.45	18	11,981	0.15%
2023/09/22	8	44.59	2	44.50	44.80	6	11,945	0.05%
2023/09/21	0	0.00	1	44.50	44.15	-1	11,863	-0.01%
2023/09/20	11	46.22	16	45.73	45.50	-5	11,793	-0.04%
2023/09/19	10	47.15	16	46.92	47.10	-6	11,697	-0.05%
2023/09/18	8	48.03	9	48.07	48.15	-1	11,557	-0.01%
2023/09/15	102	50.04	43	49.45	47.90	59	11,441	0.52%	大買/
2023/09/14	57	50.53	46.4	51.54	53.20	10.6	10,444	0.10%
2023/09/13	0	0.00	1	47.65	48.45	-1	9,008	-0.01%
2023/09/12	2	44.35	0	0.00	44.05	2	8,883	0.02%
2023/09/11	8	45.40	4	44.90	44.35	4	8,963	0.04%
2023/09/08	4	47.68	2	48.50	47.00	2	8,913	0.02%
2023/09/07	3	48.67	18	48.91	48.85	-15	8,574	-0.17%
2023/09/06	7	46.26	5	46.55	46.05	2	8,133	0.02%
2023/09/05	2	45.05	3	45.22	46.10	-1	8,182	-0.01%
2023/09/04	0	0.00	1	41.80	42.65	-1	8,070	-0.01%
2023/09/01	2	41.18	5	41.18	41.25	-3	8,319	-0.04%
2023/08/31	3	41.28	3	41.62	41.30	0	8,506	0.00%
2023/08/30	4	42.26	0	0.00	41.95	4	8,949	0.04%
2023/08/29	4	42.28	2	42.45	42.50	2	9,090	0.02%
2023/08/28	3	43.53	4	43.76	43.15	-1	9,282	-0.01%
2023/08/25	7	45.46	2	45.30	44.20	5	9,257	0.05%
2023/08/24	0	0.00	2	49.43	48.75	-2	9,098	-0.02%
2023/08/23	2	48.15	15	49.21	48.40	-13	8,930	-0.15%
2023/08/22	2	46.25	3	46.47	46.60	-1	8,575	-0.01%
2023/08/21	2	47.00	2	47.40	46.65	0	8,570	0.00%
2023/08/18	2	48.03	1	47.50	47.25	1	8,572	0.01%
2023/08/16	1	46.40	3	46.85	46.80	-2	8,496	-0.02%
2023/08/15	0	0.00	2	46.23	46.45	-2	8,369	-0.02%
2023/08/14	0	0.00	6.5	45.11	45.00	-6.5	8,299	-0.08%
2023/08/11	0	0.00	1	45.40	44.35	-1	8,253	-0.01%
2023/08/07	1	45.90	1	46.20	45.90	0	8,135	0.00%
2023/08/02	1	43.30	0	0.00	43.30	1	8,081	0.01%
2023/07/31	3	47.18	2	46.95	46.30	1	7,996	0.01%
2023/07/26	1	44.80	2	44.10	44.35	-1	7,847	-0.01%
2023/07/24	0	0.00	1	47.15	46.70	-1	7,761	-0.01%
2023/07/21	2	47.60	5	45.75	48.40	-3	7,749	-0.04%
2023/07/20	4	47.39	0	0.00	47.30	4	7,677	0.05%
2023/07/19	4	46.95	4	46.66	46.75	0	7,650	0.00%
2023/07/18	1	46.50	0.5	46.95	46.75	0.5	7,647	0.01%
2023/07/14	0	0.00	3	49.15	48.95	-3	7,477	-0.04%
2023/07/13	5	50.36	15.1	50.08	49.55	-10.1	7,511	-0.13%
2023/07/12	80.2	50.50	33	50.41	50.60	47.2	7,493	0.63%
2023/07/11	14.1	50.02	22	50.37	49.95	-7.9	6,926	-0.11%
2023/07/10	8	47.39	11	47.52	46.80	-3	6,432	-0.05%
2023/07/07	4	45.48	2	45.85	45.70	2	6,192	0.03%
2023/07/06	27	46.61	23	46.51	46.40	4	6,143	0.07%
2023/07/05	3	46.72	1	45.80	45.25	2	6,025	0.03%
2023/07/04	48	46.30	2.6	44.99	45.00	45.4	5,901	0.77%
2023/07/03	2.1	47.12	4	45.25	48.00	-1.9	5,685	-0.03%
2023/06/30	0	0.00	1	43.70	43.85	-1	5,504	-0.02%
2023/06/28	1	43.05	0	0.00	42.85	1	5,512	0.02%
2023/06/27	2	43.28	2	43.65	43.00	0	5,512	0.00%
2023/06/26	0	0.00	2	43.95	44.20	-2	5,536	-0.04%
2023/06/21	2	45.73	3	45.38	44.60	-1	5,589	-0.02%
2023/06/20	4	44.58	2	44.23	44.80	2	5,565	0.04%
2023/06/19	0	0.00	1	45.00	45.30	-1	5,572	-0.02%
2023/06/16	0	0.00	4	44.90	44.65	-4	5,603	-0.07%
2023/06/15	0	0.00	2	44.55	44.75	-2	5,546	-0.04%
2023/06/14	1	43.90	9	44.35	43.70	-8	5,482	-0.15%
2023/06/13	1	43.30	0	0.00	43.50	1	5,506	0.02%
2023/06/12	1	45.55	2	43.80	43.05	-1	5,642	-0.02%
2023/06/09	13.5	43.37	20	43.22	43.50	-6.6	5,563	-0.12%
2023/06/08	4	42.33	5	42.21	42.05	-1	5,471	-0.02%
2023/06/07	10	42.11	6	41.69	42.15	4	5,451	0.07%
2023/06/06	35	39.61	31	40.18	40.45	4	5,737	0.07%
2023/06/05	7.5	39.20	8	39.92	39.55	-0.5	5,784	-0.01%
2023/06/02	0	0.00	24	35.85	37.00	-24	5,625	-0.43%
2023/06/01	7	32.67	14	33.39	33.65	-7	5,633	-0.12%
2023/05/31	8	30.68	11	30.85	30.60	-3	5,317	-0.06%
2023/05/26	0	0.00	2	29.35	29.75	-2	5,183	-0.04%
2023/05/25	2	29.70	0	0.00	29.65	2	5,154	0.04%
2023/05/24	0	0.00	1	29.65	29.60	-1	5,145	-0.02%
2023/05/23	3	29.38	5	29.45	29.40	-2	5,125	-0.04%
2023/05/19	1	28.05	0	0.00	28.00	1	5,124	0.02%
2023/05/18	3	28.30	0	0.00	28.25	3	5,147	0.06%
2023/05/12	2	27.30	8	27.54	27.80	-6	5,398	-0.11%
2023/05/09	1	27.70	3	27.28	27.45	-2	5,397	-0.04%
2023/05/05	1	28.05	0	0.00	27.95	1	5,428	0.02%
2023/05/03	1	28.80	0	0.00	28.80	1	5,462	0.02%
2023/05/02	4	29.84	0	29.34	29.70	4	5,472	0.07%
2023/04/28	3	29.78	6	29.93	29.45	-3	5,453	-0.06%
2023/04/25	3	29.30	0	0.00	28.35	3	5,324	0.06%
2023/04/21	1	29.30	0	0.00	28.65	1	5,301	0.02%
2023/04/20	1	29.10	12	29.22	28.90	-11	5,268	-0.21%
2023/04/19	1	29.80	1	29.85	29.95	0	5,285	0.00%
2023/04/18	12	30.50	3	30.57	30.45	9	5,220	0.17%
2023/04/17	7	30.96	1	29.95	31.25	6	5,069	0.12%
2023/04/14	0	0.00	25	29.27	29.15	-25	4,862	-0.51%
2023/04/13	11	28.36	1	29.00	28.10	10	4,808	0.21%
2023/04/12	2	29.15	1	29.10	29.35	1	4,745	0.02%
2023/04/11	1	29.10	0	0.00	29.10	1	4,695	0.02%
2023/04/10	0	0.00	3	28.45	28.50	-3	4,675	-0.06%
2023/04/07	5	29.06	3	28.75	28.60	2	4,686	0.04%
2023/04/06	1	28.35	0	0.00	29.05	1	4,650	0.02%
2023/03/31	2	28.50	0	0.00	28.35	2	4,604	0.04%
2023/03/30	0	0.00	5	28.45	28.30	-5	4,605	-0.11%
2023/03/29	5	28.20	0	0.00	27.80	5	4,613	0.11%
2023/03/27	0	0.00	6	28.48	27.70	-6	4,648	-0.13%
2023/03/24	16	29.51	14	29.20	28.90	2	4,615	0.04%
2023/03/23	3	29.10	3	28.60	29.05	0	4,729	0.00%
2023/03/22	32	28.82	34	29.24	28.75	-2	4,862	-0.04%
2023/03/21	8	28.33	6	28.64	28.05	2	4,762	0.04%
2023/03/20	5	28.19	4	28.13	28.20	1	4,747	0.02%
2023/03/17	3	28.27	3	27.80	27.90	0	4,774	0.00%
2023/03/16	5	27.98	3	28.25	28.05	2	4,795	0.04%
2023/03/15	8	29.49	6	28.43	27.90	2	4,880	0.04%
2023/03/14	3	27.00	3	27.38	28.10	0	4,904	0.00%
2023/03/13	3	26.60	3	26.05	26.90	0	5,145	0.00%
2023/03/10	4	27.61	4	27.05	27.30	0	5,340	0.00%
2023/03/09	129	29.03	131	29.51	28.10	-2	5,263	-0.04%	大買/大賣/
2023/03/08	5	26.08	8	26.59	28.40	-3	4,756	-0.06%
2023/03/07	26	26.70	24	26.34	25.85	2	4,656	0.04%
2023/03/06	0	25.48	6	25.73	25.75	-6	4,875	-0.12%
2023/02/24	0	0.00	1	23.40	23.45	-1	4,928	-0.02%
2023/02/23	0	23.90	0	0.00	23.95	0	4,968	0.00%
2023/02/21	0	0.00	2	23.85	23.85	-2	4,995	-0.04%
2023/02/17	1	23.55	1	23.65	23.75	0	4,948	0.00%
2023/02/16	1	23.45	1	23.55	23.50	0	4,936	0.00%
2023/02/15	1	24.60	0	0.00	23.55	1	4,930	0.02%
2023/02/14	1	24.10	3	23.95	24.10	-2	4,843	-0.04%
2023/02/09	0	0.00	2	23.35	23.30	-2	4,721	-0.04%
2023/02/08	0	0.00	1	23.50	23.30	-1	4,711	-0.02%
2023/02/07	0	0.00	2	23.55	23.55	-2	4,701	-0.04%
2023/02/06	3	23.60	0	0.00	23.25	3	4,693	0.06%
2023/02/03	1	23.75	4	23.75	23.70	-3	4,662	-0.06%
2023/02/01	15	23.47	2	23.35	23.20	13	4,576	0.28%
2023/01/31	2	23.00	0	0.00	23.05	2	4,529	0.04%
2023/01/13	1	21.70	0.1	21.65	21.70	0.9	4,496	0.02%
2023/01/11	0	0.00	2	23.25	22.70	-2	4,462	-0.04%
2023/01/09	2.1	23.40	0	0.00	23.15	2.1	4,439	0.05%
2023/01/03	0	0.00	2	22.00	22.10	-2	4,385	-0.05%
2022/12/22	1	21.75	0	0.00	21.60	1	4,332	0.02%
2022/12/20	2	22.53	0	0.00	21.45	2	4,334	0.05%
2022/12/19	2	23.00	0	0.00	22.45	2	4,302	0.05%
2022/12/16	0	0.00	10	23.40	23.00	-10	4,272	-0.23%
2022/12/15	0	0.00	1	24.25	24.05	-1	4,229	-0.02%
2022/12/14	11	24.29	2	24.33	24.40	9	4,023	0.22%
2022/12/13	1	22.45	0.5	22.55	22.20	0.5	3,794	0.01%
2022/12/12	1	22.50	6	22.75	22.25	-5	3,771	-0.13%
2022/12/09	4	23.86	1	23.95	23.25	3	3,713	0.08%
2022/12/08	3	23.55	2	23.73	23.70	1	3,641	0.03%
2022/12/07	8	25.08	1	23.45	23.45	7	3,550	0.20%
2022/12/06	1	26.50	18.1	25.69	25.55	-17.1	3,347	-0.51%
2022/12/05	11.6	25.42	16	25.78	25.80	-4.4	3,106	-0.14%
2022/12/02	3	23.80	6	23.49	24.10	-3	2,790	-0.11%
2022/12/01	3	22.37	2	22.58	22.35	1	2,547	0.04%
2022/11/30	2	22.18	3	22.40	22.35	-1	2,519	-0.04%
2022/11/29	22	22.36	5	22.36	22.65	17	2,491	0.68%
2022/11/28	19	22.15	7	22.43	22.85	12	2,309	0.52%
2022/11/25	3	21.00	0.2	20.95	21.05	2.8	1,729	0.16%
2022/11/24	0	0.00	1	18.80	19.15	-1	1,585	-0.06%
2022/11/23	2	18.83	2	18.95	18.30	0	1,498	0.00%
2022/11/22	1	18.35	0	0.00	18.15	1	1,474	0.07%
2022/11/11	1	18.55	1	18.20	18.20	0	1,342	0.00%
2022/11/02	0	0.00	2	17.48	17.70	-2	1,432	-0.14%
2022/11/01	1	17.05	0	0.00	17.20	1	1,430	0.07%
2022/10/27	0	0.00	1	16.80	16.80	-1	1,468	-0.07%
2022/10/11	1	18.40	1	18.05	17.95	0	1,441	0.00%
2022/10/07	1	19.40	0	0.00	19.30	1	1,438	0.07%
2022/10/04	0	0.00	1	19.20	19.25	-1	1,461	-0.07%
2022/10/03	1	18.90	0	0.00	18.85	1	1,456	0.07%
2022/09/28	1	19.30	0	0.00	18.10	1	1,471	0.07%
2022/09/27	1	19.20	2	19.53	19.45	-1	1,460	-0.07%
2022/09/26	3.1	19.34	0	0.00	18.85	3.1	1,475	0.21%
2022/09/23	0	0.00	5.5	20.58	20.35	-5.5	1,501	-0.37%
2022/09/16	0.1	21.80	0	0.00	21.70	0.1	1,496	0.01%
2022/09/13	0	0.00	3	22.40	22.35	-3	1,543	-0.19%
2022/09/12	1	21.95	3	22.40	22.50	-2	1,566	-0.13%
2022/09/08	4	22.05	0	0.00	21.70	4	1,564	0.26%
2022/09/07	2.1	21.45	0	0.00	21.00	2.1	1,518	0.14%
2022/09/06	0.1	22.80	0	0.00	22.00	0.1	1,492	0.01%
2022/09/05	2.1	22.27	0	0.00	21.95	2.1	1,447	0.15%
2022/09/01	1	24.35	0	0.00	24.15	1	1,395	0.07%
2022/08/29	0.1	24.50	0	0.00	24.60	0.1	1,365	0.01%
2022/08/25	0.1	25.35	0	0.00	25.50	0.1	1,352	0.01%
2022/08/23	0.2	25.65	0	0.00	25.40	0.2	1,359	0.01%
2022/08/22	1	26.00	0	0.00	25.95	1	1,362	0.07%
2022/08/19	0	26.75	0	0.00	26.55	0	1,359	0.00%
2022/08/16	0	0.00	0.1	26.95	26.80	-0.1	1,479	-0.01%
2022/08/15	1	26.70	3	27.15	27.10	-2	1,460	-0.14%
2022/08/12	3.1	26.06	1	26.05	25.95	2.1	1,390	0.15%
2022/08/05	1	25.60	0	0.00	25.40	1	1,353	0.07%
2022/08/04	0	0.00	3	24.67	24.90	-3	1,357	-0.22%
2022/08/01	0.1	26.50	0	0.00	26.30	0.1	1,382	0.00%
2022/07/12	1	24.70	0	0.00	24.50	1	1,546	0.06%
2022/07/08	5	25.90	0	0.00	26.10	5	1,546	0.32%
2022/07/06	0	0.00	2	25.60	25.25	-2	1,551	-0.13%
2022/06/30	1	28.25	0	0.00	28.00	1	1,543	0.06%
2022/06/23	2	29.20	0	0.00	29.60	2	1,822	0.11%
2022/06/22	2	29.95	9	29.85	29.80	-7	1,948	-0.36%
2022/06/20	1	30.70	1	30.30	29.50	0	1,962	0.00%
2022/06/17	2	32.05	3	32.40	31.85	-1	1,952	-0.05%
2022/06/02	0	38.00	0	0.00	37.50	0	2,181	0.00%
2022/05/24	2	38.58	2	39.10	37.70	0	2,219	0.00%
2022/05/16	0	0.00	2	35.93	35.70	-2	2,232	-0.09%
2022/05/12	0	0.00	4	34.08	33.30	-4	2,243	-0.18%
2022/05/11	4	35.05	0	0.00	34.65	4	2,250	0.18%
2022/05/10	0	0.00	2	35.00	35.75	-2	2,275	-0.09%
2022/05/09	3	36.22	4	36.10	34.85	-1	2,276	-0.04%
2022/05/05	0	0.00	3	38.00	38.15	-3	2,281	-0.13%
2022/05/04	2	36.95	0	0.00	36.95	2	2,287	0.09%
2022/05/03	2	36.90	2	37.10	37.25	0	2,303	0.00%
2022/04/29	0	0.00	1	37.35	37.55	-1	2,330	-0.04%
2022/04/27	0	0.00	5	37.88	37.15	-5	2,331	-0.21%
2022/04/26	1	39.30	0	0.00	39.50	1	2,317	0.04%
2022/04/25	2	39.53	0	0.00	39.45	2	2,413	0.08%
2022/04/22	2	41.75	0	0.00	41.65	2	2,406	0.08%
2022/04/19	1	41.85	0	0.00	42.05	1	2,454	0.04%
2022/04/14	0	0.00	1	42.90	43.10	-1	2,561	-0.04%
2022/04/12	4	41.28	2	41.45	41.65	2	2,692	0.07%
2022/04/11	2	43.30	1	43.85	42.15	1	2,691	0.04%
2022/04/08	1	44.70	1	44.90	44.75	0	2,665	0.00%
2022/04/07	1	45.60	0	0.00	44.20	1	2,673	0.04%
2022/04/06	2	46.05	0	0.00	46.25	2	2,677	0.07%
2022/04/01	1	45.90	1	46.25	46.20	0	2,681	0.00%
2022/03/31	1	47.30	1	47.25	47.00	0	2,665	0.00%
2022/03/30	0	0.00	2	48.15	48.00	-2	2,660	-0.08%
2022/03/29	2	49.85	1	49.35	48.70	1	2,684	0.04%
2022/03/28	2	49.00	0	0.00	49.65	2	2,631	0.08%
2022/03/25	6	49.77	16	48.91	49.00	-10	2,538	-0.39%
2022/03/24	0	0.00	2	46.38	46.30	-2	2,407	-0.08%
2022/03/23	0	0.00	1	46.10	46.00	-1	2,424	-0.04%
2022/03/22	5	44.65	10	44.72	45.00	-5	2,454	-0.20%
2022/03/18	0	0.00	1	42.00	42.30	-1	2,491	-0.04%
2022/03/17	0	0.00	8	41.78	42.00	-8	2,522	-0.32%
2022/03/16	1	39.10	0	0.00	39.10	1	2,546	0.04%
2022/03/15	1	40.50	0	0.00	39.10	1	2,590	0.04%
2022/03/11	1	41.00	4	41.00	40.80	-3	2,692	-0.11%
2022/03/09	1	41.35	2	41.55	41.75	-1	2,777	-0.04%
2022/03/08	3	42.00	0	0.00	41.25	3	2,815	0.11%
2022/03/07	4	44.58	0	0.00	44.40	4	2,808	0.14%
2022/02/25	0	0.00	5	45.50	45.20	-5	3,402	-0.15%
2022/02/24	0	0.00	2	45.35	45.00	-2	3,787	-0.05%
2022/02/22	2	47.85	0	0.00	46.05	2	4,607	0.04%
2022/02/18	2	47.80	0	0.00	47.80	2	5,078	0.04%
2022/02/17	4	48.00	7	47.72	47.95	-3	5,476	-0.05%
2022/02/16	0	0.00	1	48.10	47.90	-1	5,920	-0.02%
2022/02/15	1	47.30	0	0.00	46.85	1	6,326	0.02%
2022/02/11	5	47.71	2	48.10	48.15	3	6,671	0.04%
2022/02/10	7	48.14	5	47.15	47.75	2	6,893	0.03%
2022/02/09	1	46.50	4	46.86	47.15	-3	7,135	-0.04%
2022/02/08	5	46.15	1	46.60	47.00	4	7,423	0.05%
2022/01/26	0	0.00	6	42.96	42.95	-6	8,912	-0.07%
2022/01/25	1	43.30	0	0.00	43.35	1	10,497	0.01%
2022/01/24	3	42.90	1	43.45	43.65	2	11,406	0.02%
2022/01/21	1	44.90	0	0.00	44.55	1	11,828	0.01%
2022/01/19	3	45.93	0	0.00	45.90	3	12,400	0.02%
2022/01/18	0	0.00	1	48.00	46.85	-1	13,387	-0.01%
2022/01/17	1	44.75	2	44.93	45.85	-1	13,782	-0.01%
2022/01/14	1	44.60	1	44.70	44.65	0	13,868	0.00%
2022/01/13	1	46.50	8	45.65	45.65	-7	14,067	-0.05%
2022/01/12	0	0.00	1	46.55	46.65	-1	14,345	-0.01%
2022/01/11	2.1	46.07	0	0.00	46.00	2.1	14,429	0.01%
2022/01/10	9	47.37	0	0.00	47.35	9	14,508	0.06%
2022/01/07	3	47.10	1	46.80	47.55	2	14,632	0.01%
2022/01/06	6	48.71	4	48.73	48.95	2	14,697	0.01%
2022/01/05	12	48.90	3	48.58	48.70	9	14,821	0.06%
2022/01/04	1	50.40	0	0.00	50.30	1	14,886	0.01%
2022/01/03	1	50.80	1	51.20	50.70	0	15,083	0.00%
2021/12/30	2	51.50	0	0.00	51.50	2	15,391	0.01%
2021/12/29	2	51.95	2	51.85	52.20	0	15,966	0.00%
2021/12/28	4	51.05	0	0.00	50.90	4	16,526	0.02%
2021/12/27	3	51.57	0	0.00	51.50	3	17,043	0.02%
2021/12/24	2	52.15	0	0.00	52.10	2	17,408	0.01%
2021/12/23	0	0.00	3	53.30	52.40	-3	17,893	-0.02%
2021/12/22	0	0.00	1	51.90	52.10	-1	18,630	-0.01%
2021/12/21	1	51.50	2	51.40	51.50	-1	19,193	-0.01%
2021/12/20	1	50.90	0	0.00	51.00	1	19,724	0.01%
2021/12/17	3	50.90	1	50.90	50.90	2	21,168	0.01%
2021/12/16	0	0.00	1	51.40	52.70	-1	21,903	0.00%
2021/12/15	1	50.70	1	51.10	50.70	0	22,217	0.00%
2021/12/14	5	50.18	1	51.00	50.10	4	22,782	0.02%
2021/12/13	3	51.50	2	51.90	51.70	1	22,811	0.00%
2021/12/10	3	51.40	13	51.62	51.30	-10	22,949	-0.04%
2021/12/09	3	52.47	1	52.50	52.00	2	23,079	0.01%
2021/12/08	0	0.00	7	52.84	53.40	-7	23,133	-0.03%
2021/12/07	2	52.50	2	53.00	52.50	0	23,252	0.00%
2021/12/06	2	53.30	1	53.50	53.10	1	23,364	0.00%
2021/12/03	4	54.03	2	54.05	53.50	2	23,465	0.01%
2021/12/02	3	53.60	10	53.70	53.60	-7	23,706	-0.03%
2021/12/01	0	0.00	0.5	54.36	55.10	-0.5	23,928	0.00%
2021/11/30	16	55.13	4.2	54.65	55.30	11.8	24,175	0.05%
2021/11/29	3	52.63	13	52.15	53.60	-10	24,657	-0.04%
2021/11/26	8	54.28	10.5	55.20	53.80	-2.5	24,870	-0.01%
2021/11/25	7	57.34	6	57.27	56.20	1	24,760	0.00%
2021/11/24	9.2	56.44	10	56.39	56.80	-0.8	24,759	0.00%
2021/11/23	27	57.10	35	58.19	56.40	-8	24,817	-0.03%
2021/11/22	14	60.50	11	60.56	59.60	3	24,868	0.01%
2021/11/19	26	61.17	37.5	61.30	60.20	-11.5	24,827	-0.05%
2021/11/18	11	59.53	5.2	59.82	59.30	5.8	24,589	0.02%
2021/11/17	27	59.26	6.3	59.24	58.60	20.7	24,578	0.08%
2021/11/16	19	59.66	9	59.12	58.80	10	24,588	0.04%
2021/11/15	18	61.41	35.3	61.41	61.80	-17.3	24,414	-0.07%
2021/11/12	14.2	60.49	45	60.16	60.80	-30.8	24,365	-0.13%
2021/11/11	6	58.38	3	58.23	58.00	3	24,273	0.01%
2021/11/10	5	58.10	4	58.20	58.40	1	24,343	0.00%
2021/11/09	13.4	57.12	4	57.68	57.50	9.4	24,389	0.04%
2021/11/08	6.4	56.31	22	55.83	55.70	-15.6	24,335	-0.06%
2021/11/05	29.1	57.84	13	57.74	57.80	16.1	24,396	0.07%
2021/11/04	10	59.85	22	59.11	58.70	-12	24,348	-0.05%
2021/11/03	53	60.25	127	63.02	58.20	-74	24,148	-0.31%	大賣/
2021/11/02	352.1	63.69	310.3	63.69	62.50	41.8	23,675	0.18%	大買/大賣/
2021/11/01	83.1	61.89	42.8	62.04	61.40	40.3	22,901	0.18%
2021/10/29	3.5	59.49	5	59.10	58.70	-1.5	22,156	-0.01%
2021/10/28	4	59.05	1	59.20	58.70	3	21,910	0.01%
2021/10/27	11	59.00	12	58.57	59.70	-1	21,861	0.00%
2021/10/26	32.5	59.39	44.2	59.50	58.10	-11.7	21,882	-0.05%
2021/10/25	12	56.47	10	56.84	57.40	2	21,025	0.01%
2021/10/22	1	53.90	2	53.50	53.40	-1	20,911	0.00%
2021/10/21	8	54.58	6	54.95	53.60	2	21,020	0.01%
2021/10/20	7	53.60	11	53.81	54.50	-4	20,992	-0.02%
2021/10/19	3	51.73	3	52.53	51.90	0	20,855	0.00%
2021/10/18	2	50.55	2	50.95	51.10	0	20,912	0.00%
2021/10/15	6	50.68	4	51.35	50.30	2	20,953	0.01%
2021/10/14	6	50.22	5	50.11	50.10	1	21,068	0.00%
2021/10/13	5	50.39	11	50.06	49.45	-6	21,130	-0.03%
2021/10/12	3	51.70	0	0.00	51.10	3	21,083	0.01%
2021/10/08	2	53.75	0	0.00	52.80	2	21,045	0.01%
2021/10/07	14	54.06	4	53.70	53.50	10	20,967	0.05%
2021/10/06	19	53.54	20	53.00	52.60	-1	20,756	0.00%
2021/10/05	34	51.04	18	51.54	53.60	16	20,332	0.08%
2021/10/04	14	53.14	10	52.03	50.30	4	20,086	0.02%
2021/10/01	10	55.79	19	55.72	55.70	-9	20,659	-0.04%
2021/09/30	40	56.61	17	56.84	58.20	23	21,402	0.11%
2021/09/29	28	56.18	14	57.84	55.20	14	21,860	0.06%
2021/09/28	28	61.03	28	61.91	61.30	0	21,226	0.00%
2021/09/27	41	62.83	29.5	63.13	62.50	11.5	21,293	0.05%
2021/09/24	88	63.00	82	63.14	62.30	6	21,791	0.03%
2021/09/23	34	58.29	39	58.12	59.90	-5	20,982	-0.02%
2021/09/22	10	54.86	15	54.95	54.60	-5	20,452	-0.02%
2021/09/17	26	54.48	20	54.95	55.40	6	20,469	0.03%
2021/09/16	0	0.00	1	51.20	51.60	-1	20,761	0.00%
2021/09/15	4	51.20	8	51.75	50.60	-4	21,059	-0.02%
2021/09/14	3.8	53.13	1	52.70	52.60	2.8	20,981	0.01%
2021/09/13	2	52.95	2	52.40	51.80	0	20,854	0.00%
2021/09/10	9.5	52.02	5	51.84	53.40	4.5	20,861	0.02%
2021/09/09	4	50.20	5	50.05	52.00	-1	20,816	0.00%
2021/09/08	2	49.45	4	49.58	48.30	-2	20,961	-0.01%
2021/09/07	9	49.73	2	53.30	50.00	7	21,190	0.03%
2021/09/06	23	54.33	17	54.41	53.50	6	20,995	0.03%
2021/09/03	6	53.70	10	54.18	54.50	-4	20,735	-0.02%
2021/09/02	31.2	54.36	39	54.28	54.70	-7.8	20,507	-0.04%
2021/09/01	16.9	53.01	24	51.58	53.00	-7.1	20,116	-0.04%
2021/08/30	0	0.00	1	50.60	50.80	-1	20,205	0.00%
2021/08/27	11	50.40	0	0.00	50.20	11	20,149	0.05%
2021/08/26	32	52.66	25.2	51.66	51.60	6.8	20,011	0.03%
2021/08/25	68	49.80	10	50.21	49.75	58	19,622	0.30%
2021/08/24	22.1	49.86	23	49.89	49.25	-0.9	19,477	0.00%
2021/08/23	23	47.63	26	48.22	48.90	-3	19,178	-0.02%
2021/08/20	8	46.31	4	46.14	46.30	4	19,008	0.02%
2021/08/19	9	47.09	15	47.98	46.25	-6	18,794	-0.03%
2021/08/18	64	46.41	77	46.28	47.30	-13	18,633	-0.07%
2021/08/17	19.3	46.64	50	47.17	45.00	-30.7	18,289	-0.17%
2021/08/16	32	48.26	31	49.55	50.00	1	18,011	0.01%
2021/08/13	20	50.10	52	50.14	49.50	-32	17,770	-0.18%
2021/08/12	5.3	54.19	5	53.72	52.00	0.3	17,591	0.00%
2021/08/11	12	53.46	14	55.31	52.90	-2	17,448	-0.01%
2021/08/10	9	56.71	16	58.49	55.20	-7	17,179	-0.04%
2021/08/09	42	60.78	17	60.37	59.40	25	17,027	0.15%
2021/08/06	58.2	62.99	33	62.71	62.50	25.2	16,781	0.15%
2021/08/05	50	63.99	66	63.85	65.60	-16	16,313	-0.10%
2021/08/04	8	60.21	6	60.35	59.70	2	15,609	0.01%
2021/08/03	10	59.54	26	59.25	59.80	-16	15,524	-0.10%
2021/08/02	40	57.75	34	58.26	58.50	6	15,398	0.04%
2021/07/30	16	58.82	26	57.61	56.40	-10	15,263	-0.07%
2021/07/29	21	57.85	17	56.45	55.60	4	14,977	0.03%
2021/07/28	8	55.48	6	55.27	56.60	2	14,856	0.01%
2021/07/27	12	57.81	11	58.57	55.50	1	14,571	0.01%
2021/07/26	8.3	59.89	9	60.19	60.00	-0.7	14,429	0.00%
2021/07/23	9	61.92	3	60.87	62.60	6	14,302	0.04%
2021/07/22	11	62.37	23	62.52	64.50	-12	14,282	-0.08%
2021/07/21	19	61.71	5.1	62.04	60.10	13.9	14,157	0.10%
2021/07/20	23	60.68	10.5	61.69	61.40	12.5	14,092	0.09%
2021/07/19	2	57.50	13.5	57.83	59.20	-11.5	13,972	-0.08%
2021/07/16	2	53.40	6	53.20	53.90	-4	13,968	-0.03%
2021/07/15	0	0.00	63	52.96	51.80	-63	13,998	-0.45%
2021/07/14	2	46.80	9	47.74	50.70	-7	14,122	-0.05%
2021/07/13	4	51.10	0	0.00	50.00	4	14,137	0.03%
2021/07/12	5.1	52.30	4	52.83	53.30	1.1	14,242	0.01%
2021/07/09	7	52.34	12	52.78	51.60	-5	14,258	-0.04%
2021/07/08	102	51.64	22	52.22	53.00	80	14,281	0.56%	大買/
2021/07/07	23	51.53	74	49.98	53.00	-51	13,412	-0.38%
2021/07/06	53	50.96	49	48.72	48.25	4	12,694	0.03%
2021/07/05	22	46.56	2	47.53	48.05	20	12,046	0.17%
2021/07/02	7	42.74	11	42.49	43.70	-4	12,037	-0.03%
2021/07/01	40	42.12	17	42.29	39.75	23	11,642	0.20%
2021/06/30	11	38.75	26	38.36	40.30	-15	10,936	-0.14%
2021/06/29	14	36.63	22.3	36.96	36.65	-8.3	10,814	-0.08%
2021/06/28	8	36.18	15	36.22	36.95	-7	11,120	-0.06%
2021/06/25	65	36.20	85	36.69	35.35	-20	11,036	-0.18%
2021/06/24	10.3	33.87	15	34.01	34.70	-4.8	10,360	-0.05%
2021/06/23	7	32.18	5	32.21	32.20	2	10,318	0.02%
2021/06/22	1	31.55	1	31.75	31.40	0	11,350	0.00%
2021/06/21	0	0.00	3	32.35	31.90	-3	11,698	-0.03%
2021/06/18	5	32.68	12	32.96	32.50	-7	11,948	-0.06%
2021/06/17	12	33.71	8	33.21	33.05	4	12,088	0.03%
2021/06/16	16	32.97	20	32.18	32.95	-4	12,030	-0.03%
2021/06/15	3	29.78	16	30.84	31.00	-13	11,905	-0.11%
2021/06/11	12	29.09	0	0.00	29.15	12	12,219	0.10%
2021/06/10	1	29.40	5	29.30	29.30	-4	13,563	-0.03%
2021/06/09	17	30.55	12	30.66	29.95	5	14,443	0.03%
2021/06/08	46	31.07	27	30.94	30.50	19	15,627	0.12%
2021/06/07	9	30.38	11	30.82	31.45	-2	16,500	-0.01%
2021/06/04	5	29.19	0	0.00	28.60	5	16,790	0.03%
2021/06/03	2	29.85	0	0.00	29.35	2	16,808	0.01%
2021/06/02	7	30.71	1	30.65	29.70	6	16,821	0.04%
2021/06/01	7	29.97	10	30.30	30.00	-3	16,797	-0.02%
2021/05/31	1	29.45	5	29.45	29.05	-4	16,755	-0.02%
2021/05/28	20	29.96	8	29.73	29.75	12	16,762	0.07%
2021/05/27	1	28.30	0	0.00	28.40	1	16,806	0.01%
2021/05/26	8	29.13	5	29.22	28.40	3	16,963	0.02%
2021/05/25	6	28.63	14	29.00	28.50	-8	17,061	-0.05%
2021/05/21	0	0.00	10	26.48	27.30	-10	17,607	-0.06%
2021/05/20	5	26.36	0	0.00	25.90	5	18,013	0.03%
2021/05/19	1	26.60	1	27.20	27.60	0	18,108	0.00%
2021/05/18	3	25.92	2	26.08	26.55	1	18,172	0.01%
2021/05/17	15	24.45	4	24.30	24.40	11	18,327	0.06%
2021/05/14	15	26.12	0	0.00	25.55	15	18,338	0.08%
2021/05/13	2	26.30	10	25.65	26.05	-8	18,517	-0.04%
2021/05/12	5	26.96	12	25.98	25.85	-7	18,543	-0.04%
2021/05/11	5	28.48	13	28.83	28.40	-8	18,444	-0.04%
2021/05/10	0	0.00	5	31.44	30.55	-5	18,393	-0.03%
2021/05/07	5	31.24	8	31.98	32.40	-3	18,340	-0.02%
2021/05/06	3	30.93	3	31.00	31.80	0	18,274	0.00%
2021/05/05	9	30.46	11	30.43	29.95	-2	18,215	-0.01%
2021/05/04	14	29.64	20	30.07	29.85	-6	18,212	-0.03%
2021/05/03	14	31.86	20	32.66	31.55	-6	18,145	-0.03%
2021/04/29	1	34.80	2	34.30	33.70	-1	18,101	-0.01%
2021/04/28	17	34.71	10	34.45	34.90	7	18,061	0.04%
2021/04/27	1	33.20	11	33.10	33.20	-10	17,984	-0.06%
2021/04/26	1	33.20	30	33.57	33.75	-29	18,016	-0.16%
2021/04/23	1	33.00	0	0.00	32.60	1	18,007	0.01%
2021/04/22	21	32.20	0	0.00	31.40	21	18,034	0.12%
2021/04/21	8	33.63	3	33.60	33.75	5	17,875	0.03%
2021/04/20	13	33.82	42	34.46	34.55	-29	17,801	-0.16%
2021/04/19	9	35.36	26	35.42	35.10	-17	17,680	-0.10%
2021/04/16	15	36.16	0	0.00	36.50	15	17,648	0.08%
2021/04/15	0	0.00	4	35.74	35.95	-4	18,360	-0.02%
2021/04/14	20	35.62	5	36.44	35.00	15	18,236	0.08%
2021/04/13	22	37.40	3	37.52	37.55	19	18,071	0.11%
2021/04/12	7	36.85	2	37.05	37.85	5	17,918	0.03%
2021/04/09	10	35.36	13	35.27	35.55	-3	17,788	-0.02%
2021/04/08	22	34.39	5	34.54	34.25	17	17,546	0.10%
2021/04/07	13	34.58	10	34.20	34.15	3	17,445	0.02%
2021/04/06	1	33.51	17	33.99	34.00	-16	17,242	-0.09%
2021/04/01	29	32.82	42	33.61	31.85	-13	16,969	-0.08%
2021/03/31	32	31.44	33	31.47	32.35	-1	16,570	-0.01%
2021/03/30	22	29.35	16	29.70	29.60	6	16,070	0.04%
2021/03/29	9	28.94	8	29.35	28.70	1	15,844	0.01%
2021/03/26	17	28.67	4	28.58	28.50	13	15,839	0.08%
2021/03/25	11	29.23	39	30.04	28.70	-28	15,675	-0.18%
2021/03/24	9	28.36	3	28.67	28.30	6	15,005	0.04%
2021/03/23	20	27.59	19	27.83	27.95	1	14,736	0.01%
2021/03/22	26	27.94	6	28.28	27.40	20	14,446	0.14%
2021/03/19	3	27.52	2	27.48	27.45	1	14,303	0.01%
2021/03/18	6	27.50	4	27.33	27.50	2	14,235	0.01%
2021/03/17	6	27.18	10	27.39	27.05	-4	14,060	-0.03%
2021/03/16	31	27.69	30	27.49	27.55	1	13,801	0.01%
2021/03/15	17	26.34	50	26.43	27.70	-33	12,662	-0.26%
2021/03/12	90	24.47	55	24.94	25.20	35	11,851	0.30%
2021/03/11	72	23.42	56	23.59	24.35	16	10,732	0.15%
2021/03/10	4	22.14	16	22.01	22.15	-12	9,881	-0.12%
2021/03/09	5	19.80	5	20.06	20.15	0	9,815	0.00%
2021/03/05	9	19.92	1	19.95	20.00	8	10,311	0.08%
2021/03/04	5	20.26	0	0.00	20.10	5	10,780	0.05%
2021/03/03	0	0.00	2	20.70	20.70	-2	11,550	-0.02%
2021/03/02	0	0.00	3	21.10	21.00	-3	11,900	-0.03%
2021/02/26	5	19.75	5	20.76	21.20	0	11,992	0.00%
2021/02/25	6	20.96	3	21.20	20.60	3	12,073	0.02%
2021/02/24	4	21.59	5	22.10	21.50	-1	12,381	-0.01%
2021/02/23	14	22.64	22	22.36	22.20	-8	12,424	-0.06%
2021/02/22	21	21.40	32.1	21.98	22.40	-11.1	12,486	-0.09%
2021/02/19	33	20.33	10	20.45	20.40	23	13,313	0.17%
2021/02/18	0	0.00	14	20.03	20.00	-14	13,953	-0.10%
2021/02/17	13	19.72	30	20.01	19.75	-17	14,011	-0.12%
2021/02/05	5	18.90	1	19.00	18.90	4	13,864	0.03%
2021/02/04	3	19.05	3	19.05	19.35	0	13,918	0.00%
2021/02/03	0	0.00	3	18.45	18.25	-3	13,710	-0.02%
2021/02/01	2	17.20	2	17.10	17.50	0	13,662	0.00%
2021/01/29	0	0.00	1	17.15	17.05	-1	13,825	-0.01%
2021/01/27	0	0.00	2	17.50	17.75	-2	14,091	-0.01%
2021/01/25	0	0.00	2	17.95	18.15	-2	14,324	-0.01%
2021/01/22	0	0.00	9	17.64	17.70	-9	14,326	-0.06%
2021/01/21	13	17.36	9	17.43	17.25	4	14,341	0.03%
2021/01/20	5	18.00	5	18.40	17.20	0	14,370	0.00%
2021/01/19	6	18.73	20	18.46	18.20	-14	14,335	-0.10%
2021/01/18	0	0.00	2	17.35	17.70	-2	14,304	-0.01%
2021/01/15	11	18.02	1	18.25	18.35	10	14,286	0.07%
2021/01/14	0	0.00	19	18.83	18.80	-19	14,191	-0.13%
2021/01/13	20	18.90	14	19.01	18.90	6	14,323	0.04%
2021/01/12	2	19.43	6	19.41	18.95	-4	14,686	-0.03%
2021/01/11	5	19.80	10	19.95	19.95	-5	14,627	-0.03%
2021/01/08	54	20.70	45	21.02	19.75	9	14,775	0.06%
2021/01/07	2	19.70	5	19.65	19.75	-3	14,399	-0.02%
2021/01/06	5	19.98	9	20.33	19.45	-4	14,759	-0.03%
2021/01/05	6	19.85	0	0.00	19.65	6	14,601	0.04%
2021/01/04	11	20.10	17	20.06	20.10	-6	14,571	-0.04%
2020/12/31	1	19.60	6	19.10	19.40	-5	14,458	-0.03%
2020/12/30	2	19.35	10	19.45	19.25	-8	14,625	-0.05%
2020/12/29	0	0.00	1	19.05	19.10	-1	14,869	-0.01%
2020/12/28	10	20.00	7	19.60	19.60	3	14,801	0.02%
2020/12/25	0	0.00	34	19.91	19.90	-34	14,744	-0.23%
2020/12/24	1	19.35	0	0.00	19.40	1	14,647	0.01%
2020/12/23	18	19.16	0	0.00	19.15	18	14,612	0.12%
2020/12/22	2	19.65	0	0.00	19.30	2	14,605	0.01%
2020/12/21	21	20.01	0	0.00	20.00	21	14,484	0.14%
2020/12/18	44	20.39	116	20.07	20.35	-72	14,395	-0.50%	大賣/
2020/12/17	116	19.48	9	19.24	19.45	107	14,072	0.76%	大買/鉅額交易
2020/12/16	0	0.00	12	18.95	18.90	-12	14,550	-0.08%
2020/12/15	6	18.80	22	18.76	18.85	-16	14,743	-0.11%
2020/12/14	26	19.32	7	19.21	19.65	19	14,729	0.13%
2020/12/11	25	18.61	20	18.37	18.30	5	14,747	0.03%
2020/12/10	6	18.86	25	18.46	18.70	-19	14,779	-0.13%
2020/12/09	2	19.20	0	0.00	19.20	2	14,863	0.01%
2020/12/08	6	19.55	16	19.66	19.65	-10	14,653	-0.07%
2020/12/07	5	19.54	5	19.43	19.55	0	14,558	0.00%
2020/12/04	3	20.00	0	0.00	19.90	3	14,340	0.02%
2020/12/03	22	21.00	27	20.99	20.75	-5	14,097	-0.04%
2020/12/02	13	20.16	13	20.16	20.10	0	13,914	0.00%
2020/12/01	26	20.18	18	20.25	20.00	8	13,852	0.06%
2020/11/30	63	19.67	64	19.98	19.75	-1	13,518	-0.01%
2020/11/27	21	18.86	36	18.73	18.90	-15	13,076	-0.11%
2020/11/26	24	17.55	10	18.40	18.55	14	12,389	0.11%
2020/11/25	17	17.09	11	17.24	16.90	6	12,112	0.05%
2020/11/24	0	0.00	7	17.00	17.00	-7	11,888	-0.06%
2020/11/23	8	16.83	1	17.45	17.25	7	11,640	0.06%
2020/11/20	0	0.00	10	16.43	16.20	-10	11,157	-0.09%
2020/11/19	19	16.87	8	16.85	16.75	11	10,942	0.10%
2020/11/18	122	15.68	125	16.02	16.70	-3	10,397	-0.03%	大買/大賣/
2020/11/17	5	15.65	42	15.61	15.65	-37	9,132	-0.41%
2020/11/16	1	14.20	29	14.04	14.30	-28	8,379	-0.33%
2020/11/13	5	13.65	0	0.00	13.75	5	8,241	0.06%
2020/11/12	0	0.00	3	13.70	13.55	-3	8,185	-0.04%
2020/11/11	1	13.05	0	0.00	13.05	1	8,008	0.01%
2020/11/10	12	13.36	0	0.00	13.30	12	7,976	0.15%
2020/11/09	0	0.00	6	13.43	13.25	-6	7,930	-0.08%
2020/11/06	3	13.40	0	0.00	13.15	3	7,886	0.04%
2020/11/05	4	14.08	0	0.00	13.95	4	7,722	0.05%
2020/11/04	6	13.83	3	14.10	14.20	3	7,633	0.04%
2020/11/03	15	13.69	3	13.97	13.75	12	7,450	0.16%
2020/10/30	2	13.20	0	0.00	13.10	2	7,170	0.03%
2020/10/29	1	13.50	0	0.00	13.35	1	7,138	0.01%
2020/10/28	0	0.00	21	13.67	13.50	-21	7,084	-0.30%
2020/10/27	1	13.80	0	0.00	13.70	1	7,000	0.01%
2020/10/26	7	13.99	0	0.00	13.80	7	6,958	0.10%
2020/10/23	3	13.68	1	13.75	13.85	2	6,899	0.03%
2020/10/22	1	13.55	1	13.55	13.60	0	6,840	0.00%
2020/10/21	5	14.09	4	13.70	13.85	1	6,769	0.01%
2020/10/20	19	14.13	7	14.14	13.70	12	6,592	0.18%
2020/10/19	11	13.42	2	13.45	13.30	9	6,156	0.15%
2020/10/16	14	13.55	21	13.69	13.25	-7	6,093	-0.11%
2020/10/15	25	13.61	18	13.46	14.05	7	5,942	0.12%
2020/10/14	6	12.77	9	12.84	12.85	-3	5,396	-0.06%
2020/10/13	10	11.95	0	0.00	11.80	10	4,981	0.20%
2020/10/12	4	11.93	1	11.90	11.95	3	4,926	0.06%
2020/10/08	2	12.23	1	12.25	12.40	1	4,891	0.02%
2020/10/06	0	0.00	2	12.35	12.50	-2	4,555	-0.04%
2020/10/05	1	11.40	2	11.40	11.40	-1	4,285	-0.02%
2020/09/30	2	11.10	2	11.00	11.10	0	4,373	0.00%
2020/09/29	1	11.30	1	11.15	11.05	0	4,406	0.00%
2020/09/25	2	11.53	0	0.00	10.85	2	4,367	0.05%
2020/09/22	5	11.88	2	11.95	11.75	3	4,121	0.07%
2020/09/21	3	12.37	51	12.44	12.15	-48	3,978	-1.21%
2020/09/18	13	12.15	4	12.45	12.90	9	3,344	0.27%
2020/09/17	4	11.55	1	11.45	11.75	3	3,054	0.10%
2020/09/16	0	0.00	3	11.63	11.95	-3	2,916	-0.10%
2020/09/15	2	10.93	3	10.95	10.90	-1	2,691	-0.04%
2020/09/14	0	0.00	1	12.05	11.60	-1	2,568	-0.04%
2020/09/11	1	11.55	0	0.00	11.45	1	2,318	0.04%
2020/09/10	0	0.00	1	11.65	11.60	-1	2,285	-0.04%
2020/09/09	0	0.00	2	11.75	12.00	-2	2,231	-0.09%
2020/09/08	2	11.48	20	11.63	11.70	-18	2,188	-0.82%
2020/09/07	11	12.11	3	12.30	12.05	8	2,093	0.38%
2020/09/03	1	10.40	0	0.00	10.35	1	1,659	0.06%
2020/09/01	4	10.26	0	0.00	10.50	4	1,566	0.26%
2020/08/26	0	0.00	1	8.87	8.81	-1	1,271	-0.08%
2020/08/21	0	0.00	4	8.56	8.48	-4	1,236	-0.32%
2020/08/19	0	0.00	4	9.23	9.12	-4	1,194	-0.33%
2020/08/18	0	0.00	7	8.88	9.11	-7	1,158	-0.60%
2020/08/17	0	0.00	7	8.91	8.94	-7	1,136	-0.62%
2020/08/13	0	0.00	4	8.85	8.85	-4	1,133	-0.35%
2020/08/11	0	0.00	1	9.21	8.85	-1	1,114	-0.09%
2020/08/10	2	9.09	1	9.16	9.14	1	1,065	0.09%
2020/08/07	0	0.00	1	8.80	8.75	-1	1,021	-0.10%
2020/08/06	0	0.00	5	8.85	8.79	-5	1,020	-0.49%
2020/08/05	0	0.00	3	8.77	8.73	-3	1,006	-0.30%
2020/08/04	0	0.00	10	8.62	8.73	-10	1,001	-1.00%
2020/07/29	0	0.00	20	8.38	8.47	-20	998	-2.00%
2020/07/27	0	0.00	27	8.65	8.42	-27	992	-2.72%
2020/07/21	2	8.85	2	8.85	8.86	0	953	0.00%
2020/07/14	0	0.00	41	9.34	9.33	-41	751	-5.46%
2020/07/13	2	9.16	0	0.00	9.80	2	702	0.28%
2020/07/09	0	0.00	0.3	9.31	9.22	-0.3	634	-0.04%
2020/07/08	82.3	8.57	0	0.00	8.60	82.3	526	15.64%
2020/05/26	2	7.30	0	0.00	7.31	2	509	0.39%
2020/05/15	0	0.00	10	7.40	7.38	-10	503	-1.99%
2020/05/12	10	7.53	0	0.00	7.54	10	513	1.95%
2020/05/07	18	7.63	0	0.00	7.67	18	511	3.52%
2020/04/30	10	7.47	0	0.00	7.53	10	499	2.00%
2020/04/14	0	0.00	10	6.58	6.60	-10	506	-1.97%
2020/04/08	0	0.00	5	6.36	6.42	-5	519	-0.96%
2020/03/27	10	6.15	0	0.00	5.97	10	830	1.20%
2020/03/25	20	5.72	0	0.00	5.78	20	871	2.29%
2020/03/20	10	5.33	0	0.00	5.39	10	883	1.13%
2020/03/13	0	0.00	10	5.95	5.98	-10	866	-1.15%
2020/03/12	15	6.61	0	0.00	6.50	15	843	1.78%
2020/03/09	5	6.88	0	0.00	6.88	5	824	0.61%
2020/02/12	0	0.00	1	7.99	7.97	-1	770	-0.13%
2020/02/06	0	0.00	3	8.08	8.12	-3	764	-0.39%
2019/12/31	2	9.09	0	0.00	9.15	2	726	0.28%
2019/12/30	11	9.05	0	0.00	9.05	11	720	1.53%
2019/12/27	2	9.40	0	0.00	9.29	2	699	0.29%
2019/12/25	5	9.50	5	9.25	9.27	0	575	0.00%
2019/12/24	5	8.84	0	0.00	9.22	5	513	0.97%
2019/12/13	0	0.00	5	8.26	8.20	-5	337	-1.48%
2019/11/19	0	0.00	2	8.03	8.02	-2	334	-0.60%
2019/11/14	0	0.00	5	8.05	8.04	-5	338	-1.48%
2019/08/19	0	0.00	1	8.13	8.15	-1	236	-0.42%
2019/07/12	2	8.23	0	0.00	8.19	2	218	0.92%
2019/07/02	0	0.00	20	8.16	8.18	-20	316	-6.31%
2019/04/17	1	9.46	0	0.00	9.43	1	509	0.20%
2019/04/16	0	0.00	15	9.61	9.50	-15	502	-2.98%
2019/04/08	8	9.51	18	9.33	9.32	-10	494	-2.02%
2019/04/03	7	9.10	0	0.00	9.16	7	482	1.45%
2019/04/02	10	9.09	0	0.00	9.06	10	482	2.07%
2019/03/14	0	9.41	0	0.00	9.41	0	434	0.00%
2019/02/21	0	0.00	5	9.58	9.56	-5	690	-0.72%
2019/01/28	1	9.11	0	0.00	9.11	1	660	0.15%
2019/01/16	0	9.04	0	0.00	9.04	0	743	0.00%
2018/12/06	0	10.40	0	0.00	9.68	0	874	0.00%
2018/12/03	6	10.67	0	0.00	10.50	6	811	0.74%
2018/11/27	0	0.00	5	9.25	9.30	-5	655	-0.76%
2018/11/26	0	0.00	5	9.16	9.16	-5	672	-0.74%
2018/11/23	0	0.00	1	9.01	8.96	-1	699	-0.14%
2018/11/19	0	0.00	5	9.18	9.11	-5	908	-0.55%
2018/11/08	0	8.95	0	0.00	9.01	0	1,008	0.00%
2018/11/02	0	0.00	2	9.14	9.14	-2	1,111	-0.18%
2018/10/26	0	8.35	0	0.00	8.25	0	1,163	0.00%
2018/10/16	1	9.25	0	0.00	9.10	1	1,564	0.06%
2018/10/12	0	0.00	4	8.72	9.03	-4	1,624	-0.25%
2018/10/11	10	8.78	0	0.00	8.78	10	1,689	0.59%
2018/09/26	5	10.90	0	0.00	10.85	5	3,595	0.14%
2018/09/20	0	0.00	18	10.88	10.80	-18	4,785	-0.38%
2018/09/10	5	10.70	0	0.00	10.75	5	6,955	0.07%
2018/09/05	10	12.03	54	12.15	12.00	-44	7,043	-0.62%
2018/08/30	1	12.40	1	12.45	12.50	0	7,214	0.00%
2018/08/29	14	12.58	11	12.85	12.50	3	7,424	0.04%
2018/08/28	10	11.85	10	12.00	12.00	0	7,414	0.00%
2018/08/27	5	11.85	10	11.80	11.80	-5	7,521	-0.07%
2018/08/22	0	0.00	5	11.45	11.40	-5	8,255	-0.06%
2018/08/16	0	0.00	1	11.35	11.65	-1	8,261	-0.01%
2018/08/15	1	11.20	0	0.00	11.25	1	8,223	0.01%
2018/08/14	5	11.30	0	0.00	11.40	5	8,214	0.06%
2018/08/09	0	0.00	1	12.10	12.05	-1	8,126	-0.01%
2018/08/07	5	12.00	0	0.00	12.20	5	8,106	0.06%
2018/07/27	3	13.18	2	13.05	13.20	1	7,931	0.01%
2018/07/25	6	12.92	0	0.00	12.90	6	7,778	0.08%
2018/07/20	14	12.34	5	12.70	12.50	9	7,605	0.12%
2018/07/19	2	13.00	3	12.85	12.80	-1	7,569	-0.01%
2018/07/18	14	13.03	4	13.36	12.85	10	7,534	0.13%
2018/07/17	26	13.73	8	13.96	13.45	18	7,463	0.24%
2018/07/16	35	14.27	0	0.00	14.00	35	7,397	0.47%
2018/07/13	5	14.75	26	14.62	14.55	-21	7,341	-0.29%
2018/07/12	6	13.73	9	14.08	14.25	-3	7,152	-0.04%
2018/07/11	17	13.85	6	14.30	13.80	11	7,075	0.16%
2018/07/10	1	14.00	15	14.03	14.00	-14	6,986	-0.20%
2018/07/09	24	14.54	23	14.79	14.35	1	6,920	0.01%
2018/07/06	21	13.90	18	14.01	14.50	3	6,700	0.04%
2018/07/05	27	15.09	36	15.41	14.25	-9	6,448	-0.14%
2018/07/04	22	15.76	2	15.70	15.80	20	6,188	0.32%
2018/07/03	25	15.39	30	15.00	15.60	-5	5,462	-0.09%
2018/07/02	2	13.60	0	0.00	14.20	2	4,598	0.04%
2018/06/29	0	0.00	32	14.12	13.85	-32	4,495	-0.71%
2018/06/28	11	15.44	9	15.04	14.10	2	4,267	0.05%
2018/06/27	5	14.70	50	14.65	14.90	-45	3,766	-1.19%
2018/06/26	66	13.46	127	13.56	14.70	-61	3,250	-1.88%	大賣/
2018/06/25	20	13.09	13	13.12	13.50	7	2,728	0.26%
2018/06/22	10	12.40	1	12.40	12.30	9	2,403	0.37%
2018/06/21	0	0.00	20	12.30	12.20	-20	2,202	-0.91%
2018/06/20	0	0.00	10	11.85	11.95	-10	2,185	-0.46%
2018/06/15	0	0.00	2	12.15	12.10	-2	2,053	-0.10%
2018/06/14	20	12.40	0	0.00	12.00	20	2,037	0.98%
2018/06/11	4	12.10	0	0.00	12.40	4	1,928	0.21%
2018/06/07	3	12.85	0	0.00	12.75	3	1,821	0.16%
2018/06/06	10	13.25	15	13.18	13.30	-5	1,737	-0.29%
2018/06/05	2	12.90	0	0.00	12.70	2	1,502	0.13%
2018/06/04	13	12.75	0	0.00	12.80	13	1,380	0.94%
2018/06/01	92	13.35	6	13.46	13.40	86	1,285	6.69%
2018/05/31	70	11.98	0	0.00	12.55	70	949	7.37%
2018/05/30	5	11.40	1	11.25	11.45	4	692	0.58%
2018/05/25	0	0.00	1	10.35	10.30	-1	500	-0.20%
2018/05/24	2	10.33	0	0.00	10.35	2	497	0.40%
2018/04/12	0	0.00	5	10.10	10.15	-5	1,023	-0.49%
2018/03/30	5	10.30	0	0.00	10.15	5	1,290	0.39%
2018/03/29	0	0.00	10	10.25	10.20	-10	1,292	-0.77%
2018/03/22	0	0.00	8	10.59	10.45	-8	1,321	-0.61%
2018/03/09	1	10.80	0	0.00	10.80	1	1,379	0.07%
2018/01/31	1	11.40	0	0.00	11.35	1	1,962	0.05%
2018/01/30	1	11.65	0	0.00	11.55	1	2,037	0.05%
2018/01/25	0	0.00	3	12.10	12.00	-3	2,013	-0.15%
2018/01/24	0	0.00	2	11.98	12.00	-2	2,011	-0.10%
2018/01/22	2	11.98	0	0.00	12.00	2	1,925	0.10%
2018/01/16	0	0.00	1	11.70	11.70	-1	1,943	-0.05%
2018/01/15	1	11.90	0	0.00	11.75	1	2,011	0.05%
2018/01/12	1	11.35	1	11.45	11.35	0	1,957	0.00%
2018/01/10	1	11.10	1	11.30	11.10	0	1,951	0.00%
2018/01/08	1	11.35	2	11.55	11.35	-1	1,966	-0.05%
2018/01/05	11	12.04	2	12.13	11.65	9	1,945	0.46%
2018/01/03	1	11.35	0	0.00	11.40	1	1,821	0.05%