一詮 (2486)-元大-承德券商分點個股進出

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
72.6
漲跌
▲0.3
漲幅
+0.41%
成交量
57,172張
產業
上市光電類股▲0.97%
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－元大-承德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-承德券商分點個股進出
元大-承德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
2024/04/26	69	73.32	58.1	73.67	72.60	11	27,486	0.04%
2024/04/25	9	70.60	16	71.73	72.30	-7	26,960	-0.03%
2024/04/24	13	69.06	22	69.51	69.40	-9	27,043	-0.03%
2024/04/23	1	67.00	0	0.00	66.00	1	27,604	0.00%
2024/04/22	7	67.77	7	65.87	65.10	0	28,620	0.00%
2024/04/19	10	67.98	9	67.47	67.80	1	29,419	0.00%
2024/04/18	6	70.78	12	70.69	69.40	-6	30,545	-0.02%
2024/04/17	8	70.81	1.1	70.15	70.10	6.9	30,763	0.02%
2024/04/16	20.1	68.55	8	69.48	69.90	12.1	30,502	0.04%
2024/04/15	13	72.76	5	72.70	71.80	8	30,271	0.03%
2024/04/12	55.1	73.35	65	72.99	73.60	-9.9	30,325	-0.03%
2024/04/11	9	71.18	26.1	71.44	71.40	-17.1	30,219	-0.06%
2024/04/10	15.2	71.88	11.3	71.48	70.60	3.9	30,546	0.01%
2024/04/09	63.3	74.61	47	74.57	74.00	16.3	30,654	0.05%
2024/04/08	39.1	70.90	24	71.67	75.00	15.1	30,807	0.05%
2024/04/03	101.3	73.42	65	72.91	70.90	36.3	30,316	0.12%	大買/
2024/04/02	65	69.93	80	71.00	72.60	-15	28,227	-0.05%
2024/04/01	16	64.87	59	65.08	66.00	-43	27,024	-0.16%
2024/03/29	38	60.38	32	60.50	60.00	6	26,376	0.02%
2024/03/28	22	58.66	30	59.30	58.60	-8	26,121	-0.03%
2024/03/27	23	59.83	7	61.56	59.00	16	25,960	0.06%
2024/03/26	69	62.30	51	61.44	60.10	18	25,720	0.07%
2024/03/25	49	64.01	49	63.97	64.20	0	25,064	0.00%
2024/03/22	71	60.09	64	59.81	59.30	7	24,351	0.03%
2024/03/21	24	58.36	38	58.34	59.40	-14	23,600	-0.06%
2024/03/20	11	55.35	17	55.68	55.60	-6	22,593	-0.03%
2024/03/19	13	56.15	27	56.10	54.70	-14	22,288	-0.06%
2024/03/18	72	56.07	65	57.30	54.50	7	21,639	0.03%
2024/03/15	7	54.83	9	55.04	54.40	-2	20,156	-0.01%
2024/03/14	6	54.18	13.2	54.25	54.80	-7.2	19,623	-0.04%
2024/03/13	13.2	52.79	9	54.12	53.90	4.2	19,181	0.02%
2024/03/12	18	53.06	30	53.33	53.30	-12	18,669	-0.06%
2024/03/11	1	51.90	13	51.79	51.40	-12	18,225	-0.07%
2024/03/08	21	50.13	8	50.60	49.50	13	18,052	0.07%
2024/03/07	29.4	51.20	29	53.33	50.10	0.4	17,829	0.00%
2024/03/06	16	52.17	24	52.99	54.10	-8	17,048	-0.05%
2024/03/05	18	49.91	13	49.91	49.70	5	16,280	0.03%
2024/03/04	9	51.01	4	50.83	50.90	5	16,170	0.03%
2024/03/01	11	51.02	23	51.07	51.10	-12	16,019	-0.07%
2024/02/29	1	49.10	6	48.98	49.30	-5	15,756	-0.03%
2024/02/27	5	49.47	12	50.47	48.85	-7	15,780	-0.04%
2024/02/26	1	48.65	8	50.09	50.50	-7	15,679	-0.04%
2024/02/23	17.2	48.58	1	48.55	48.30	16.2	15,553	0.10%
2024/02/22	6	50.11	1	49.55	49.70	5	15,487	0.03%
2024/02/21	3	50.53	4	50.78	50.30	-1	15,443	-0.01%
2024/02/20	3	49.73	0	0.00	49.70	3	15,406	0.02%
2024/02/19	18	50.68	17	50.40	50.50	1	15,409	0.01%
2024/02/16	40	51.13	30	51.60	51.20	10	15,423	0.06%
2024/02/15	25	49.21	25	49.68	49.95	0	15,119	0.00%
2024/02/05	3.1	47.77	5	48.59	48.75	-1.9	15,124	-0.01%
2024/02/02	27.1	49.24	21	48.55	48.35	6.1	15,193	0.04%
2024/02/01	7	50.19	4	50.35	49.30	3	15,288	0.02%
2024/01/31	10	49.00	10	49.20	49.70	0	15,344	0.00%
2024/01/30	3	49.93	4	49.59	49.25	-1	15,430	-0.01%
2024/01/29	20	48.40	47	48.70	49.00	-27	15,637	-0.17%
2024/01/26	4	48.69	2	50.03	48.25	2	15,818	0.01%
2024/01/25	26	49.90	19	49.10	49.00	7	15,719	0.04%
2024/01/24	11	49.56	22	50.69	50.20	-11	15,604	-0.07%
2024/01/23	6	50.01	3	49.00	49.00	3	15,405	0.02%
2024/01/22	2	50.20	3	50.13	49.90	-1	15,225	-0.01%
2024/01/19	55	51.45	45.3	50.09	49.90	9.7	15,122	0.06%
2024/01/18	16	50.87	21	51.16	51.60	-5	14,838	-0.03%
2024/01/17	103	51.37	75	51.57	51.00	28	14,582	0.19%	大買/
2024/01/16	63	52.47	62	52.27	50.40	1	13,819	0.01%
2024/01/15	85	54.16	83	55.19	55.90	2	12,722	0.02%
2024/01/12	122	51.95	137.5	51.97	50.90	-15.5	11,799	-0.13%	大買/大賣/
2024/01/11	11	48.12	55	47.51	49.55	-44	10,519	-0.42%
2024/01/10	21	45.34	5	45.52	45.05	16	10,269	0.16%
2024/01/09	5	45.61	10	46.25	45.10	-5	10,376	-0.05%
2024/01/08	52	47.05	45	47.75	46.00	7	10,483	0.07%
2024/01/05	29	48.24	12	47.79	47.30	17	10,358	0.16%
2024/01/04	94	50.27	88.1	49.69	49.35	5.9	10,540	0.06%
2024/01/03	62.1	51.14	43	51.14	52.00	19.1	10,140	0.19%
2024/01/02	92	49.02	136	49.32	51.00	-44	10,103	-0.44%	大賣/
2023/12/29	22	45.59	43	46.36	46.80	-21	9,701	-0.22%
2023/12/26	0	0.00	15	44.30	43.95	-15	9,695	-0.15%
2023/12/21	2	43.60	6	43.69	44.05	-4	9,887	-0.04%
2023/12/19	26	42.04	20	42.15	42.25	6	9,970	0.06%
2023/12/18	22	43.30	20	43.02	42.85	2	10,013	0.02%
2023/12/15	2	44.00	0.8	43.80	43.65	1.2	10,135	0.01%
2023/12/14	0	0.00	6	45.27	44.30	-6	10,274	-0.06%
2023/12/13	3.1	43.24	0	0.00	43.90	3.1	10,386	0.03%
2023/12/12	10	44.43	0	0.00	44.25	10	11,391	0.09%
2023/12/11	12.1	45.06	2	44.95	45.00	10.1	12,822	0.08%
2023/12/08	13	45.96	4	45.69	45.70	9	13,016	0.07%
2023/12/07	3	45.48	2	45.90	45.30	1	13,000	0.01%
2023/12/05	7.2	44.78	11	44.80	44.90	-3.8	13,523	-0.03%
2023/12/04	8	45.74	1	45.90	45.30	7	14,128	0.05%
2023/12/01	13.1	45.66	6	45.80	45.75	7.1	14,170	0.05%
2023/11/27	0.1	45.60	0	0.00	45.75	0.1	14,494	0.00%
2023/11/22	10	45.39	10	45.54	45.50	0	14,543	0.00%
2023/11/21	4	46.16	0	0.00	45.90	4	14,673	0.03%
2023/11/20	2	46.40	1	46.70	46.25	1	14,830	0.01%
2023/11/17	0	0.00	2	46.45	46.30	-2	15,162	-0.01%
2023/11/16	3.1	45.52	4	45.89	46.30	-0.9	15,143	-0.01%
2023/11/15	3.2	45.98	3	47.02	46.05	0.2	15,082	0.00%
2023/11/14	1	46.50	3	46.88	46.45	-2	14,998	-0.01%
2023/11/13	3.1	45.69	7	45.66	45.75	-3.9	14,990	-0.03%
2023/11/10	17	46.39	1.1	46.57	46.50	15.9	14,982	0.11%
2023/11/09	9.1	47.96	25	47.50	47.30	-15.9	14,896	-0.11%
2023/11/08	9	48.74	22	49.04	49.05	-13	14,720	-0.09%
2023/11/07	9.1	47.12	0	0.00	46.80	9.1	14,390	0.06%
2023/11/06	7	49.02	0	0.00	48.35	7	14,241	0.05%
2023/11/03	2	48.25	8	49.61	49.55	-6	13,912	-0.04%
2023/11/02	3	48.60	104	48.99	49.05	-101	13,683	-0.74%	大賣/鉅額交易
2023/11/01	0	0.00	1	47.00	47.10	-1	13,598	-0.01%
2023/10/31	30	47.92	27	47.28	46.35	3	13,518	0.02%
2023/10/30	16	47.14	17	48.10	48.35	-1	13,438	-0.01%
2023/10/27	5	47.24	6	47.09	46.25	-1	13,382	-0.01%
2023/10/26	21	49.19	23	48.84	48.00	-2	13,420	-0.01%
2023/10/25	2	48.70	14	49.55	49.40	-12	13,325	-0.09%
2023/10/24	8	47.06	6	46.57	47.60	2	13,130	0.02%
2023/10/23	29	46.44	3	46.70	46.45	26	13,146	0.20%
2023/10/20	96	44.87	42	44.87	45.00	54	13,135	0.41%
2023/10/19	8	46.53	0	0.00	46.15	8	13,074	0.06%
2023/10/18	29.2	48.17	8	48.38	47.45	21.2	13,062	0.16%
2023/10/17	18	51.44	21	51.13	50.60	-3	12,875	-0.02%
2023/10/16	11	50.76	10	51.99	50.90	1	12,756	0.01%
2023/10/13	5	51.20	10	51.42	51.40	-5	12,606	-0.04%
2023/10/12	65	52.09	27	52.51	52.50	38	12,552	0.30%
2023/10/11	3	50.47	1	50.30	50.50	2	12,174	0.02%
2023/10/06	16	50.98	21	51.40	50.50	-5	12,164	-0.04%
2023/10/05	11	51.73	28	51.80	51.40	-17	12,084	-0.14%
2023/10/04	4	49.08	5	49.12	49.40	-1	11,750	-0.01%
2023/10/03	10	48.77	10	48.93	48.40	0	11,819	0.00%
2023/10/02	22	47.25	39	47.96	48.35	-17	11,726	-0.15%
2023/09/27	1	45.70	1	45.70	46.00	0	11,725	0.00%
2023/09/26	3	46.13	3	46.63	45.70	0	11,947	0.00%
2023/09/25	10	45.45	17	45.47	45.45	-7	11,981	-0.06%
2023/09/22	7	44.37	2	44.80	44.80	5	11,945	0.04%
2023/09/21	5.3	44.46	4	44.46	44.15	1.3	11,863	0.01%
2023/09/20	6.2	46.09	6	46.07	45.50	0.2	11,793	0.00%
2023/09/19	33.4	47.08	33	46.67	47.10	0.4	11,697	0.00%
2023/09/18	3	48.28	21	48.42	48.15	-18	11,557	-0.16%
2023/09/15	50.6	49.30	24.2	50.48	47.90	26.4	11,441	0.23%
2023/09/14	18.2	50.65	75	51.94	53.20	-56.8	10,444	-0.54%
2023/09/13	2	48.00	17	48.16	48.45	-15	9,008	-0.17%
2023/09/12	4	44.15	2	44.10	44.05	2	8,883	0.02%
2023/09/11	10	45.68	9	45.01	44.35	1	8,963	0.01%
2023/09/08	17	48.24	15	47.93	47.00	2	8,913	0.02%
2023/09/07	28	48.44	24	48.50	48.85	4	8,574	0.05%
2023/09/06	5	46.43	5	46.39	46.05	0	8,133	0.00%
2023/09/05	19	45.06	26	45.08	46.10	-7	8,182	-0.09%
2023/09/04	1	41.25	3	42.60	42.65	-2	8,070	-0.02%
2023/09/01	0	0.00	2	42.00	41.25	-2	8,319	-0.02%
2023/08/31	17	41.43	0	0.00	41.30	17	8,506	0.20%
2023/08/30	8	42.18	7	43.20	41.95	1	8,949	0.01%
2023/08/29	32.1	42.60	0	0.00	42.50	32.1	9,090	0.35%
2023/08/28	5	43.70	8	43.35	43.15	-3	9,282	-0.03%
2023/08/25	19.1	46.02	0	0.00	44.20	19.1	9,257	0.21%
2023/08/24	3.1	48.51	2	49.05	48.75	1.1	9,098	0.01%
2023/08/23	5	48.70	5	49.05	48.40	0	8,930	0.00%
2023/08/18	0.2	47.85	5	48.00	47.25	-4.8	8,572	-0.06%
2023/08/17	2	46.40	2	47.20	47.95	0	8,534	0.00%
2023/08/16	4	47.03	17	47.45	46.80	-13	8,496	-0.15%
2023/08/15	0.1	46.50	1	46.45	46.45	-0.9	8,369	-0.01%
2023/08/14	0.4	44.93	5	45.20	45.00	-4.6	8,299	-0.06%
2023/08/11	0	0.00	3	46.00	44.35	-3	8,253	-0.04%
2023/08/10	4	43.46	0	0.00	43.25	4	8,202	0.05%
2023/08/07	1	45.80	3	46.00	45.90	-2	8,135	-0.02%
2023/08/02	8	43.93	1	44.35	43.30	7	8,081	0.09%
2023/08/01	6	45.18	0	0.00	45.05	6	8,016	0.07%
2023/07/31	36	47.09	3	47.10	46.30	33	7,996	0.41%
2023/07/28	0	0.00	6	44.60	44.90	-6	7,866	-0.08%
2023/07/26	3	44.20	26.1	44.33	44.35	-23.1	7,847	-0.29%
2023/07/25	4	45.34	7	47.16	45.00	-3	7,784	-0.04%
2023/07/24	2	46.95	5	47.00	46.70	-3	7,761	-0.04%
2023/07/21	5	48.03	28	47.94	48.40	-23	7,749	-0.30%
2023/07/20	3	47.35	83	47.53	47.30	-80	7,677	-1.04%
2023/07/19	4	46.68	3	47.40	46.75	1	7,650	0.01%
2023/07/18	5	46.81	7	47.61	46.75	-2	7,647	-0.03%
2023/07/17	8	49.43	9	48.57	48.00	-1	7,571	-0.01%
2023/07/14	4	49.65	4	49.11	48.95	0	7,477	0.00%
2023/07/13	15	50.26	263	49.72	49.55	-248	7,511	-3.30%	大賣/鉅額交易
2023/07/12	37.1	50.64	31	50.66	50.60	6.1	7,493	0.08%
2023/07/11	10	50.10	19	49.54	49.95	-9	6,926	-0.13%
2023/07/10	5	47.58	1.2	47.60	46.80	3.8	6,432	0.06%
2023/07/07	5	45.62	3	45.50	45.70	2	6,192	0.03%
2023/07/06	2	46.58	2	45.90	46.40	0	6,143	0.00%
2023/07/05	0	0.00	12	45.29	45.25	-12	6,025	-0.20%
2023/07/04	5	45.93	2	46.23	45.00	3	5,901	0.05%
2023/07/03	8	47.34	15	45.30	48.00	-7	5,685	-0.12%
2023/06/30	4	43.38	2	43.95	43.85	2	5,504	0.04%
2023/06/27	5	43.88	1	43.80	43.00	4	5,512	0.07%
2023/06/26	4	44.11	4	44.41	44.20	0	5,536	0.00%
2023/06/21	1	46.10	11	45.29	44.60	-10	5,589	-0.18%
2023/06/20	13	44.91	12	45.25	44.80	1	5,565	0.02%
2023/06/19	0	0.00	1	45.05	45.30	-1	5,572	-0.02%
2023/06/16	0	0.00	2	44.75	44.65	-2	5,603	-0.04%
2023/06/15	0	0.00	2	45.05	44.75	-2	5,546	-0.04%
2023/06/14	2	43.58	4	43.60	43.70	-2	5,482	-0.04%
2023/06/13	10	43.22	8	43.28	43.50	2	5,506	0.04%
2023/06/12	4	44.39	2	43.30	43.05	2	5,642	0.04%
2023/06/09	2	42.85	1	43.05	43.50	1	5,563	0.02%
2023/06/08	1	42.10	2	42.30	42.05	-1	5,471	-0.02%
2023/06/07	5	41.24	14	42.02	42.15	-9	5,451	-0.17%
2023/06/06	10	39.69	4	39.41	40.45	6	5,737	0.10%
2023/06/05	127	38.78	26	38.85	39.55	101	5,784	1.75%	大買/鉅額交易
2023/06/02	56	35.17	11	35.24	37.00	45	5,625	0.80%
2023/06/01	23	32.54	19	33.00	33.65	4	5,633	0.07%
2023/05/31	29	31.07	17	30.86	30.60	12	5,317	0.23%
2023/05/30	1	30.45	12	30.20	30.00	-11	5,256	-0.21%
2023/05/29	70	30.33	32	30.60	30.15	38	5,232	0.73%
2023/05/24	1	29.45	3	29.78	29.60	-2	5,145	-0.04%
2023/05/23	0	0.00	2	29.45	29.40	-2	5,125	-0.04%
2023/05/22	0	0.00	1	28.50	29.00	-1	5,138	-0.02%
2023/05/08	2	28.03	0	0.00	27.80	2	5,413	0.04%
2023/05/05	2	28.15	0	0.00	27.95	2	5,428	0.04%
2023/05/03	1	28.90	0	0.00	28.80	1	5,462	0.02%
2023/05/02	0	0.00	22	29.78	29.70	-22	5,472	-0.40%
2023/04/28	1	29.40	3	29.67	29.45	-2	5,453	-0.04%
2023/04/26	1	28.00	1	27.50	28.05	0	5,355	0.00%
2023/04/20	163	29.77	66	29.78	28.90	97	5,268	1.84%	大買/
2023/04/19	10	29.75	0	0.00	29.95	10	5,285	0.19%
2023/04/18	50	30.46	11	30.59	30.45	39	5,220	0.75%
2023/04/17	64	29.71	8	30.47	31.25	56	5,069	1.10%
2023/04/14	19	28.51	2	29.33	29.15	17	4,862	0.35%
2023/04/13	2	28.80	1	29.15	28.10	1	4,808	0.02%
2023/04/12	1	29.10	2	29.18	29.35	-1	4,745	-0.02%
2023/04/11	0	0.00	4	29.05	29.10	-4	4,695	-0.09%
2023/04/07	3	29.13	3	28.93	28.60	0	4,686	0.00%
2023/04/06	1	29.00	1	28.00	29.05	0	4,650	0.00%
2023/03/29	0	0.00	2	28.55	27.80	-2	4,613	-0.04%
2023/03/28	5	28.00	1	27.70	27.65	4	4,640	0.09%
2023/03/27	11	29.24	2	28.38	27.70	9	4,648	0.19%
2023/03/24	3	29.17	1	29.30	28.90	2	4,615	0.04%
2023/03/23	8	29.09	9	28.86	29.05	-1	4,729	-0.02%
2023/03/22	1	28.80	46	29.00	28.75	-45	4,862	-0.93%
2023/03/21	1	28.40	3	28.57	28.05	-2	4,762	-0.04%
2023/03/20	0	0.00	12	28.13	28.20	-12	4,747	-0.25%
2023/03/17	1	28.10	1	28.20	27.90	0	4,774	0.00%
2023/03/16	4	27.94	7	28.12	28.05	-3	4,795	-0.06%
2023/03/15	61	29.34	15	28.58	27.90	46	4,880	0.94%
2023/03/14	6	27.89	1	28.15	28.10	5	4,904	0.10%
2023/03/13	2	26.40	1	26.35	26.90	1	5,145	0.02%
2023/03/10	6	26.92	0	0.00	27.30	6	5,340	0.11%
2023/03/09	17	28.69	32	29.56	28.10	-15	5,263	-0.28%
2023/03/08	56	26.39	43	27.95	28.40	13	4,756	0.27%
2023/03/07	11	26.40	20	26.20	25.85	-9	4,656	-0.19%
2023/03/06	6	24.75	28	25.31	25.75	-22	4,875	-0.45%
2023/03/03	1	23.65	1	23.75	23.45	0	4,815	0.00%
2023/02/24	5	23.40	0	0.00	23.45	5	4,928	0.10%
2023/02/23	10	23.85	0	0.00	23.95	10	4,968	0.20%
2023/02/22	3	23.42	2	23.43	23.60	1	4,998	0.02%
2023/02/21	3	23.60	0	0.00	23.85	3	4,995	0.06%
2023/02/20	1	23.90	1	24.20	24.30	0	4,979	0.00%
2023/02/17	1	23.65	2	23.68	23.75	-1	4,948	-0.02%
2023/02/16	0	0.00	1	23.50	23.50	-1	4,936	-0.02%
2023/02/15	6	23.83	1	24.15	23.55	5	4,930	0.10%
2023/02/14	11	23.29	15	24.12	24.10	-4	4,843	-0.08%
2023/02/09	0	0.00	5	23.50	23.30	-5	4,721	-0.11%
2023/02/08	5	23.46	0	0.00	23.30	5	4,711	0.11%
2023/02/06	1	23.35	1	23.80	23.25	0	4,693	0.00%
2023/02/03	1	23.40	3	23.73	23.70	-2	4,662	-0.04%
2023/02/02	1	23.70	2	23.78	23.75	-1	4,629	-0.02%
2023/02/01	2	23.15	1	23.45	23.20	1	4,576	0.02%
2023/01/31	2	22.90	0	0.00	23.05	2	4,529	0.04%
2023/01/30	0	0.00	1	21.95	22.05	-1	4,495	-0.02%
2023/01/13	2	21.90	4	21.80	21.70	-2	4,496	-0.04%
2023/01/12	0	0.00	2	22.05	21.85	-2	4,489	-0.04%
2023/01/11	0.5	22.99	0	0.00	22.70	0.5	4,462	0.01%
2023/01/09	6	23.17	15	23.20	23.15	-9	4,439	-0.20%
2023/01/05	12	22.75	2	22.45	22.25	10	4,403	0.23%
2022/12/20	7	22.65	1	21.55	21.45	6	4,334	0.14%
2022/12/19	0.3	22.50	0	0.00	22.45	0.3	4,302	0.01%
2022/12/16	3	23.28	1	23.50	23.00	2	4,272	0.05%
2022/12/15	2	24.03	3	24.12	24.05	-1	4,229	-0.02%
2022/12/14	5	23.51	14	23.49	24.40	-9	4,023	-0.22%
2022/12/13	8	22.48	0	0.00	22.20	8	3,794	0.21%
2022/12/12	8	22.41	5	22.72	22.25	3	3,771	0.08%
2022/12/08	10	23.50	10	23.60	23.70	0	3,641	0.00%
2022/12/07	12.2	24.18	5.8	23.95	23.45	6.4	3,550	0.18%
2022/12/06	56	26.40	51	25.56	25.55	5	3,347	0.15%
2022/12/05	31	25.42	31	25.77	25.80	0	3,106	0.00%
2022/12/02	6	22.89	11	23.60	24.10	-5	2,790	-0.18%
2022/12/01	6.3	22.35	1	22.35	22.35	5.3	2,547	0.21%
2022/11/30	10.5	22.22	7	22.31	22.35	3.5	2,519	0.14%
2022/11/29	1	22.35	0	0.00	22.65	1	2,491	0.04%
2022/11/28	17	21.98	21	22.35	22.85	-4	2,309	-0.17%
2022/11/25	2	19.10	17	21.05	21.05	-15	1,729	-0.87%
2022/11/24	25	19.20	15	19.18	19.15	10	1,585	0.63%
2022/11/21	2	19.40	3	19.17	18.80	-1	1,461	-0.07%
2022/11/18	0	0.00	3	19.90	19.90	-3	1,412	-0.21%
2022/11/17	1	19.35	0	0.00	19.25	1	1,372	0.07%
2022/11/16	3	19.20	0	0.00	19.00	3	1,360	0.22%
2022/11/14	1	18.50	1	18.75	18.80	0	1,344	0.00%
2022/11/11	5	18.80	15	18.80	18.20	-10	1,342	-0.75%
2022/11/10	1	18.75	1	19.20	18.35	0	1,327	0.00%
2022/11/09	0	0.00	40	18.40	18.60	-40	1,307	-3.06%
2022/11/08	40	18.15	0	0.00	17.60	40	1,353	2.96%
2022/11/07	12	18.09	12	18.09	18.05	0	1,428	0.00%
2022/11/04	0	0.00	5	17.70	17.75	-5	1,430	-0.35%
2022/11/03	7	17.47	2	17.50	17.50	5	1,429	0.35%
2022/11/02	2	17.30	2	17.55	17.70	0	1,432	0.00%
2022/11/01	0	0.00	5	16.95	17.20	-5	1,430	-0.35%
2022/10/31	5	16.75	0	0.00	16.75	5	1,441	0.35%
2022/10/27	0	0.00	15	16.88	16.80	-15	1,468	-1.02%
2022/10/25	15	16.72	0	0.00	16.60	15	1,495	1.00%
2022/10/24	0	0.00	14	17.05	16.95	-14	1,498	-0.93%
2022/10/21	10	16.60	0	0.00	16.25	10	1,489	0.67%
2022/10/19	4	17.10	4	17.45	17.00	0	1,479	0.00%
2022/10/18	4	17.20	0	0.00	17.00	4	1,475	0.27%
2022/10/13	11	17.01	10	16.50	16.25	1	1,465	0.07%
2022/09/29	0	0.00	8	18.65	18.20	-8	1,473	-0.54%
2022/09/28	19	18.44	10	18.30	18.10	9	1,471	0.61%
2022/09/27	8	18.93	28	19.28	19.45	-20	1,460	-1.37%
2022/09/26	2	19.35	3	19.50	18.85	-1	1,475	-0.07%
2022/09/21	2	20.70	0	0.00	20.75	2	1,496	0.13%
2022/09/19	2	21.05	2	21.15	21.15	0	1,499	0.00%
2022/09/16	3	21.85	0	0.00	21.70	3	1,496	0.20%
2022/09/15	5	22.20	0	0.00	22.20	5	1,510	0.33%
2022/09/14	1	22.35	1	21.45	22.45	0	1,524	0.00%
2022/09/13	3	22.28	0	0.00	22.35	3	1,543	0.19%
2022/09/12	1	21.95	8	22.09	22.50	-7	1,566	-0.45%
2022/09/08	12	21.98	12	22.21	21.70	0	1,564	0.00%
2022/09/07	4	21.55	0	0.00	21.00	4	1,518	0.26%
2022/09/06	4	22.06	4	22.49	22.00	0	1,492	0.00%
2022/09/05	10	22.90	6	22.45	21.95	4	1,447	0.28%
2022/09/02	0	0.00	4	24.30	24.00	-4	1,401	-0.29%
2022/09/01	6	24.28	3	24.50	24.15	3	1,395	0.21%
2022/08/31	8	24.48	8	24.65	24.80	0	1,379	0.00%
2022/08/30	5	24.75	0	0.00	24.70	5	1,371	0.36%
2022/08/29	10	24.49	22	24.84	24.60	-12	1,365	-0.88%
2022/08/26	2	25.65	0	0.00	25.60	2	1,351	0.15%
2022/08/22	3	26.07	0	0.00	25.95	3	1,362	0.22%
2022/08/19	7	26.55	7	27.10	26.55	0	1,359	0.00%
2022/08/18	1	26.25	1	26.60	26.80	0	1,366	0.00%
2022/08/17	7	26.72	0	0.00	26.55	7	1,402	0.50%
2022/08/16	0	0.00	1	27.20	26.80	-1	1,479	-0.07%
2022/08/15	2	26.60	3	26.92	27.10	-1	1,460	-0.07%
2022/08/12	1	25.65	0	0.00	25.95	1	1,390	0.07%
2022/08/11	11	25.23	1	25.35	25.25	10	1,317	0.76%
2022/08/09	7	24.61	7	24.78	25.05	0	1,330	0.00%
2022/08/08	1	25.05	0	0.00	24.90	1	1,343	0.07%
2022/08/05	2	25.25	2	25.45	25.40	0	1,353	0.00%
2022/08/04	1	24.75	1	24.95	24.90	0	1,357	0.00%
2022/08/02	2	25.30	2	25.45	25.50	0	1,365	0.00%
2022/08/01	3	26.13	3	26.45	26.30	0	1,382	0.00%
2022/07/28	1	27.05	1	27.95	26.85	0	1,391	0.00%
2022/07/26	4	27.11	2	27.25	26.90	2	1,398	0.14%
2022/07/25	0	0.00	4	28.05	27.80	-4	1,405	-0.28%
2022/07/22	6	28.19	0	0.00	28.20	6	1,428	0.42%
2022/07/21	0	0.00	16	28.28	28.70	-16	1,471	-1.09%
2022/07/20	16	28.28	2	28.78	27.85	14	1,476	0.95%
2022/07/19	0	0.00	6	27.74	27.75	-6	1,500	-0.40%
2022/07/18	0	0.00	2	27.45	27.60	-2	1,537	-0.13%
2022/07/15	0	0.00	2	27.05	26.95	-2	1,545	-0.13%
2022/07/14	1	26.30	1	25.90	26.55	0	1,550	0.00%
2022/07/13	1	25.45	1	25.75	25.55	0	1,550	0.00%
2022/07/12	2	24.90	6	24.72	24.50	-4	1,546	-0.26%
2022/07/08	2	25.98	1	26.50	26.10	1	1,546	0.06%
2022/07/07	1	25.60	1	25.70	26.00	0	1,544	0.00%
2022/07/06	1	25.65	0	0.00	25.25	1	1,551	0.06%
2022/07/05	1	25.85	0	0.00	26.75	1	1,585	0.06%
2022/07/01	2	27.15	0	0.00	25.30	2	1,579	0.13%
2022/06/30	7	28.76	0	0.00	28.00	7	1,543	0.45%
2022/06/27	1	31.15	1	31.30	31.40	0	1,622	0.00%
2022/06/23	4	29.80	5	30.10	29.60	-1	1,822	-0.05%
2022/06/20	4	29.98	0	0.00	29.50	4	1,962	0.20%
2022/06/17	1	32.00	1	32.50	31.85	0	1,952	0.00%
2022/06/14	1	35.20	1	35.25	35.10	0	1,975	0.00%
2022/06/13	1	36.00	0	0.00	35.40	1	1,997	0.05%
2022/06/02	1	37.50	6	37.70	37.50	-5	2,181	-0.23%
2022/06/01	6	38.85	1	38.40	38.60	5	2,200	0.23%
2022/05/30	0	0.00	1	38.50	38.60	-1	2,208	-0.05%
2022/05/27	1	38.10	0	0.00	37.95	1	2,206	0.05%
2022/05/25	3	38.00	0	0.00	38.00	3	2,221	0.14%
2022/05/24	0	0.00	9	39.04	37.70	-9	2,219	-0.41%
2022/05/23	0	0.00	5	37.00	36.85	-5	2,153	-0.23%
2022/05/19	1	36.55	0	0.00	36.95	1	2,200	0.05%
2022/05/16	0	0.00	1	36.00	35.70	-1	2,232	-0.04%
2022/05/13	0	0.00	1	34.50	34.45	-1	2,235	-0.04%
2022/05/12	1	33.40	0	0.00	33.30	1	2,243	0.04%
2022/05/11	5	34.60	5	34.96	34.65	0	2,250	0.00%
2022/05/10	0	0.00	1	35.30	35.75	-1	2,275	-0.04%
2022/05/09	12	35.59	14	34.93	34.85	-2	2,276	-0.09%
2022/05/06	4	36.98	4	37.10	37.55	0	2,277	0.00%
2022/05/05	0	0.00	2	37.78	38.15	-2	2,281	-0.09%
2022/04/28	4	37.13	3	37.40	37.05	1	2,339	0.04%
2022/04/27	17	36.80	22	37.07	37.15	-5	2,331	-0.21%
2022/04/26	1	39.05	1	39.40	39.50	0	2,317	0.00%
2022/04/25	5	39.58	3	39.50	39.45	2	2,413	0.08%
2022/04/21	1	42.00	1	42.70	43.30	0	2,414	0.00%
2022/04/18	1	40.85	2	41.53	41.40	-1	2,477	-0.04%
2022/04/15	1	41.60	0	0.00	41.80	1	2,492	0.04%
2022/04/14	0	0.00	1	42.85	43.10	-1	2,561	-0.04%
2022/04/13	0	0.00	1	42.45	42.90	-1	2,603	-0.04%
2022/04/12	2	41.50	0	0.00	41.65	2	2,692	0.07%
2022/04/11	4	42.65	3	42.20	42.15	1	2,691	0.04%
2022/04/07	3	45.07	1	44.40	44.20	2	2,673	0.07%
2022/04/06	1	45.90	2	46.05	46.25	-1	2,677	-0.04%
2022/04/01	5	45.94	17	46.02	46.20	-12	2,681	-0.45%
2022/03/31	3	47.52	5	47.56	47.00	-2	2,665	-0.08%
2022/03/30	10	48.97	2	48.20	48.00	8	2,660	0.30%
2022/03/29	4	49.63	3	49.93	48.70	1	2,684	0.04%
2022/03/28	10	49.30	4	50.13	49.65	6	2,631	0.23%
2022/03/25	1	46.90	3	48.82	49.00	-2	2,538	-0.08%
2022/03/24	0	0.00	3	46.45	46.30	-3	2,407	-0.12%
2022/03/23	0	0.00	1	45.95	46.00	-1	2,424	-0.04%
2022/03/22	1	43.80	1	44.30	45.00	0	2,454	0.00%
2022/03/17	1	41.60	5	40.98	42.00	-4	2,522	-0.16%
2022/03/16	4	39.25	13	40.18	39.10	-9	2,546	-0.35%
2022/03/15	9	39.47	3	39.47	39.10	6	2,590	0.23%
2022/03/11	10	41.03	10	40.95	40.80	0	2,692	0.00%
2022/03/10	1	42.10	0	0.00	42.10	1	2,731	0.04%
2022/03/09	1	41.25	1	41.95	41.75	0	2,777	0.00%
2022/03/08	4	41.73	2	42.90	41.25	2	2,815	0.07%
2022/03/07	1	45.10	0	0.00	44.40	1	2,808	0.04%
2022/03/02	1	45.90	0	0.00	46.55	1	3,203	0.03%
2022/03/01	0	0.00	3	46.25	46.40	-3	3,294	-0.09%
2022/02/24	2	45.60	2	45.10	45.00	0	3,787	0.00%
2022/02/23	0	0.00	1	47.25	47.65	-1	4,025	-0.02%
2022/02/22	3	46.72	2	46.35	46.05	1	4,607	0.02%
2022/02/21	0	0.00	3	47.80	47.90	-3	4,868	-0.06%
2022/02/18	0	0.00	10	47.63	47.80	-10	5,078	-0.20%
2022/02/16	4	47.99	4	47.55	47.90	0	5,920	0.00%
2022/02/15	10	47.00	13	47.49	46.85	-3	6,326	-0.05%
2022/02/14	4	46.40	1	46.75	46.50	3	6,516	0.05%
2022/02/11	0	0.00	1	48.30	48.15	-1	6,671	-0.01%
2022/02/10	2	48.20	0	0.00	47.75	2	6,893	0.03%
2022/02/09	2	47.20	1	47.20	47.15	1	7,135	0.01%
2022/02/08	0	0.00	1	46.30	47.00	-1	7,423	-0.01%
2022/01/26	1	43.35	1	43.50	42.95	0	8,912	0.00%
2022/01/25	1	44.10	1	44.40	43.35	0	10,497	0.00%
2022/01/24	2	42.80	2	43.60	43.65	0	11,406	0.00%
2022/01/21	2	45.03	1	45.05	44.55	1	11,828	0.01%
2022/01/19	1	46.00	0	0.00	45.90	1	12,400	0.01%
2022/01/18	5	47.26	3	47.90	46.85	2	13,387	0.01%
2022/01/17	3	44.80	9	45.22	45.85	-6	13,782	-0.04%
2022/01/14	4	44.34	8	44.53	44.65	-4	13,868	-0.03%
2022/01/13	4	45.75	1	45.70	45.65	3	14,067	0.02%
2022/01/12	1	45.55	9	46.16	46.65	-8	14,345	-0.06%
2022/01/11	5	46.46	3	46.37	46.00	2	14,429	0.01%
2022/01/10	2	47.00	2	47.25	47.35	0	14,508	0.00%
2022/01/07	8	47.39	2	47.25	47.55	6	14,632	0.04%
2022/01/06	1	49.10	3	48.40	48.95	-2	14,697	-0.01%
2022/01/05	11	49.05	11	48.80	48.70	0	14,821	0.00%
2022/01/04	1	50.40	3	50.50	50.30	-2	14,886	-0.01%
2021/12/30	1	51.70	1	51.70	51.50	0	15,391	0.00%
2021/12/29	6	51.47	0	0.00	52.20	6	15,966	0.04%
2021/12/28	2	51.20	5	50.98	50.90	-3	16,526	-0.02%
2021/12/27	1	52.00	0	0.00	51.50	1	17,043	0.01%
2021/12/24	0	0.00	1	52.00	52.10	-1	17,408	-0.01%
2021/12/23	1	52.80	5	53.18	52.40	-4	17,893	-0.02%
2021/12/20	2	51.20	0	0.00	51.00	2	19,724	0.01%
2021/12/17	4	51.65	0	0.00	50.90	4	21,168	0.02%
2021/12/15	0	0.00	3	50.80	50.70	-3	22,217	-0.01%
2021/12/14	4	50.43	4	50.10	50.10	0	22,782	0.00%
2021/12/13	2	51.25	4	51.83	51.70	-2	22,811	-0.01%
2021/12/10	7	51.09	1	51.50	51.30	6	22,949	0.03%
2021/12/09	1	52.00	1	52.40	52.00	0	23,079	0.00%
2021/12/08	4	53.28	4	53.20	53.40	0	23,133	0.00%
2021/12/07	1	52.80	0	0.00	52.50	1	23,252	0.00%
2021/12/06	2	53.20	1	53.10	53.10	1	23,364	0.00%
2021/12/02	11	54.75	6	53.80	53.60	5	23,706	0.02%
2021/12/01	1	55.00	0	0.00	55.10	1	23,928	0.00%
2021/11/30	0	0.00	1	55.20	55.30	-1	24,175	0.00%
2021/11/29	7	53.54	7	53.11	53.60	0	24,657	0.00%
2021/11/26	6	54.50	18	53.88	53.80	-12	24,870	-0.05%
2021/11/25	0	0.00	11	56.93	56.20	-11	24,760	-0.04%
2021/11/24	1	56.80	2	56.60	56.80	-1	24,759	0.00%
2021/11/23	33	56.79	15	56.67	56.40	18	24,817	0.07%
2021/11/22	6	60.08	18	60.02	59.60	-12	24,868	-0.05%
2021/11/19	8	61.28	8	61.56	60.20	0	24,827	0.00%
2021/11/18	16	60.61	12	59.75	59.30	4	24,589	0.02%
2021/11/17	3	58.53	1	60.00	58.60	2	24,578	0.01%
2021/11/16	23	59.08	38	59.80	58.80	-15	24,588	-0.06%
2021/11/15	13	61.32	3	61.47	61.80	10	24,414	0.04%
2021/11/12	5	59.50	19.2	60.25	60.80	-14.2	24,365	-0.06%
2021/11/11	0	0.00	7.2	58.58	58.00	-7.2	24,273	-0.03%
2021/11/10	5	58.12	7	58.27	58.40	-2	24,343	-0.01%
2021/11/09	17	56.97	8	57.33	57.50	9	24,389	0.04%
2021/11/08	25	56.12	8	56.25	55.70	17	24,335	0.07%
2021/11/05	13	57.39	17	57.41	57.80	-4	24,396	-0.02%
2021/11/04	8	59.36	45	59.46	58.70	-37	24,348	-0.15%
2021/11/03	88	59.40	42	61.25	58.20	46	24,148	0.19%
2021/11/02	55	63.64	46	65.86	62.50	9	23,675	0.04%
2021/11/01	54	62.27	31.7	61.77	61.40	22.3	22,901	0.10%
2021/10/29	18	59.48	31	59.18	58.70	-13	22,156	-0.06%
2021/10/28	8	59.45	1	60.10	58.70	7	21,910	0.03%
2021/10/27	19	58.15	9.7	58.82	59.70	9.3	21,861	0.04%
2021/10/26	36	59.73	37.5	59.69	58.10	-1.5	21,882	-0.01%
2021/10/25	7	57.19	6	56.57	57.40	1	21,025	0.00%
2021/10/22	3	53.20	0	0.00	53.40	3	20,911	0.01%
2021/10/21	6	54.22	6	54.83	53.60	0	21,020	0.00%
2021/10/20	8	53.40	11	53.69	54.50	-3	20,992	-0.01%
2021/10/19	6	51.93	13	51.76	51.90	-7	20,855	-0.03%
2021/10/18	5	50.96	7	50.61	51.10	-2	20,912	-0.01%
2021/10/15	3	51.40	4	51.40	50.30	-1	20,953	0.00%
2021/10/14	3	50.10	6	50.12	50.10	-3	21,068	-0.01%
2021/10/13	11	50.22	6	50.84	49.45	5	21,130	0.02%
2021/10/12	3	51.53	0	0.00	51.10	3	21,083	0.01%
2021/10/08	8	53.74	5	53.18	52.80	3	21,045	0.01%
2021/10/07	7	54.07	11	54.25	53.50	-4	20,967	-0.02%
2021/10/06	22	52.56	8	53.55	52.60	14	20,756	0.07%
2021/10/05	109	51.87	113	52.81	53.60	-4	20,332	-0.02%	大買/大賣/
2021/10/04	20	51.97	46	55.17	50.30	-26	20,086	-0.13%
2021/10/01	18	56.14	6	56.05	55.70	12	20,659	0.06%
2021/09/30	48	56.14	20	57.34	58.20	28	21,402	0.13%
2021/09/29	42	56.71	9	56.77	55.20	33	21,860	0.15%
2021/09/28	13	61.25	8	61.55	61.30	5	21,226	0.02%
2021/09/27	25	62.82	58	62.81	62.50	-33	21,293	-0.15%
2021/09/24	49	62.87	83	62.63	62.30	-34	21,791	-0.16%
2021/09/23	23	57.53	36.8	58.24	59.90	-13.8	20,982	-0.07%
2021/09/22	63	54.83	9.1	54.22	54.60	53.9	20,452	0.26%
2021/09/17	24	52.47	98	54.46	55.40	-74	20,469	-0.36%
2021/09/16	4	51.28	4	51.25	51.60	0	20,761	0.00%
2021/09/15	22.4	50.94	4	52.33	50.60	18.4	21,059	0.09%
2021/09/14	0	0.00	9	53.01	52.60	-9	20,981	-0.04%
2021/09/13	4	52.50	1	52.60	51.80	3	20,854	0.01%
2021/09/10	7	51.86	167	52.37	53.40	-160	20,861	-0.77%	大賣/鉅額交易
2021/09/09	159	50.94	11.1	50.53	52.00	147.9	20,816	0.71%	大買/鉅額交易
2021/09/08	14.4	48.80	5	50.32	48.30	9.4	20,961	0.04%
2021/09/07	25	50.75	2	50.30	50.00	23	21,190	0.11%
2021/09/06	37	53.84	2	55.25	53.50	35	20,995	0.17%
2021/09/03	9	53.64	39	53.64	54.50	-30	20,735	-0.14%
2021/09/02	46.1	54.53	37	54.04	54.70	9.1	20,507	0.04%
2021/09/01	66	52.92	88	52.48	53.00	-22	20,116	-0.11%
2021/08/31	4	50.34	2	50.70	49.90	2	20,067	0.01%
2021/08/30	6	50.87	0	0.00	50.80	6	20,205	0.03%
2021/08/27	11	50.42	22	51.20	50.20	-11	20,149	-0.05%
2021/08/26	15	51.79	48	51.56	51.60	-33	20,011	-0.16%
2021/08/25	40	50.11	6	49.74	49.75	34	19,622	0.17%
2021/08/24	22	49.21	18.5	49.21	49.25	3.5	19,477	0.02%
2021/08/23	1.2	48.81	22	48.30	48.90	-20.8	19,178	-0.11%
2021/08/20	25.1	45.84	25	46.61	46.30	0.1	19,008	0.00%
2021/08/19	41	47.72	29	47.61	46.25	12	18,794	0.06%
2021/08/18	72.1	46.69	76	45.44	47.30	-3.9	18,633	-0.02%
2021/08/17	32.1	46.78	1	48.70	45.00	31.1	18,289	0.17%
2021/08/16	5	48.04	34	48.30	50.00	-29	18,011	-0.16%
2021/08/13	26.2	50.29	23	50.20	49.50	3.2	17,770	0.02%
2021/08/12	23	52.74	9	54.14	52.00	14	17,591	0.08%
2021/08/11	29.1	53.53	31	53.98	52.90	-1.9	17,448	-0.01%
2021/08/10	29	57.42	9	57.46	55.20	20	17,179	0.12%
2021/08/09	37	61.62	13	60.79	59.40	24	17,027	0.14%
2021/08/06	18	63.28	13	62.97	62.50	5	16,781	0.03%
2021/08/05	23	63.50	44	64.58	65.60	-21	16,313	-0.13%
2021/08/04	1	60.10	3.2	59.88	59.70	-2.2	15,609	-0.01%
2021/08/03	16	59.45	6.1	60.40	59.80	9.9	15,524	0.06%
2021/08/02	2	57.90	8	58.39	58.50	-6	15,398	-0.04%
2021/07/30	32	58.62	11.8	59.68	56.40	20.3	15,263	0.13%
2021/07/29	5	56.78	4	56.55	55.60	1	14,977	0.01%
2021/07/28	10	51.21	14	54.63	56.60	-4	14,856	-0.03%
2021/07/27	20	57.59	5	58.48	55.50	15	14,571	0.10%
2021/07/26	9	59.74	1	61.10	60.00	8	14,429	0.06%
2021/07/23	8	61.65	10	63.22	62.60	-2	14,302	-0.01%
2021/07/22	11	63.51	6	62.20	64.50	5	14,282	0.04%
2021/07/21	33	59.67	23	60.09	60.10	10	14,157	0.07%
2021/07/20	11	61.90	5	63.28	61.40	6	14,092	0.04%
2021/07/19	21	57.86	29	56.98	59.20	-8	13,972	-0.06%
2021/07/16	5	53.08	28	53.03	53.90	-23	13,968	-0.16%
2021/07/15	7	52.57	7	52.56	51.80	0	13,998	0.00%
2021/07/14	9	48.69	4	49.20	50.70	5	14,122	0.04%
2021/07/13	7	51.26	2	50.00	50.00	5	14,137	0.04%
2021/07/12	3	52.20	15	52.93	53.30	-12	14,242	-0.08%
2021/07/09	8	52.11	24	51.79	51.60	-16	14,258	-0.11%
2021/07/08	70	51.38	32.1	50.13	53.00	37.9	14,281	0.27%
2021/07/07	18	50.63	79	52.56	53.00	-61	13,412	-0.45%
2021/07/06	47.1	48.87	20	48.46	48.25	27.1	12,694	0.21%
2021/07/05	1	46.60	22	48.05	48.05	-21	12,046	-0.17%
2021/07/02	4	42.29	39	43.38	43.70	-35	12,037	-0.29%
2021/07/01	117	43.09	31	42.80	39.75	86	11,642	0.74%	大買/
2021/06/30	1	36.75	40	39.92	40.30	-39	10,936	-0.36%
2021/06/29	33	36.74	19	36.64	36.65	14	10,814	0.13%
2021/06/28	13	36.16	12	36.25	36.95	1	11,120	0.01%
2021/06/25	59	36.17	62	36.61	35.35	-3	11,036	-0.03%
2021/06/24	18	34.34	61	34.34	34.70	-43	10,360	-0.42%
2021/06/23	4	32.30	8.8	32.34	32.20	-4.8	10,318	-0.05%
2021/06/22	5	31.63	0	0.00	31.40	5	11,350	0.04%
2021/06/21	3	32.20	3	32.23	31.90	0	11,698	0.00%
2021/06/18	4	32.49	4	32.20	32.50	0	11,948	0.00%
2021/06/17	39	33.26	4	33.84	33.05	35	12,088	0.29%
2021/06/16	9	31.96	19	32.46	32.95	-10	12,030	-0.08%
2021/06/15	4	30.33	8	30.65	31.00	-4	11,905	-0.03%
2021/06/11	1	29.25	1	29.05	29.15	0	12,219	0.00%
2021/06/10	9	30.02	1	30.45	29.30	8	13,563	0.06%
2021/06/09	12	30.28	15	31.06	29.95	-3	14,443	-0.02%
2021/06/08	30	30.68	3	30.98	30.50	27	15,627	0.17%
2021/06/07	0	0.00	11	31.29	31.45	-11	16,500	-0.07%
2021/06/04	2	28.53	2	28.45	28.60	0	16,790	0.00%
2021/06/03	2	29.48	2	29.40	29.35	0	16,808	0.00%
2021/06/02	5	29.82	2	30.60	29.70	3	16,821	0.02%
2021/06/01	8	30.02	2	29.95	30.00	6	16,797	0.04%
2021/05/31	5	29.45	5	29.65	29.05	0	16,755	0.00%
2021/05/24	1	27.25	2	27.55	28.55	-1	17,164	-0.01%
2021/05/20	1	26.65	2	26.50	25.90	-1	18,013	-0.01%
2021/05/18	1	25.80	3	25.95	26.55	-2	18,172	-0.01%
2021/05/14	0	0.00	2.1	26.10	25.55	-2.1	18,338	-0.01%
2021/05/12	0	0.00	3	25.77	25.85	-3	18,543	-0.02%
2021/05/10	1	31.60	0	0.00	30.55	1	18,393	0.01%
2021/05/07	1	32.15	1	32.15	32.40	0	18,340	0.00%
2021/05/05	0	0.00	3	30.35	29.95	-3	18,215	-0.02%
2021/05/04	0	0.00	4	30.23	29.85	-4	18,212	-0.02%
2021/05/03	4	32.05	0	0.00	31.55	4	18,145	0.02%
2021/04/29	19	34.12	21	33.96	33.70	-2	18,101	-0.01%
2021/04/28	6	34.70	3	34.23	34.90	3	18,061	0.02%
2021/04/27	1	33.60	1	33.90	33.20	0	17,984	0.00%
2021/04/23	1	31.85	7.1	32.95	32.60	-6.1	18,007	-0.03%
2021/04/22	30	32.67	21	32.16	31.40	9	18,034	0.05%
2021/04/21	14	33.85	1	34.55	33.75	13	17,875	0.07%
2021/04/20	12	34.64	16	33.86	34.55	-4	17,801	-0.02%
2021/04/19	13	35.38	4	35.20	35.10	9	17,680	0.05%
2021/04/16	15	36.11	10	36.51	36.50	5	17,648	0.03%
2021/04/15	2	35.83	3	35.90	35.95	-1	18,360	-0.01%
2021/04/14	56	35.81	29	37.31	35.00	27	18,236	0.15%
2021/04/13	22	37.00	62	37.63	37.55	-40	18,071	-0.22%
2021/04/12	34	37.46	18	37.61	37.85	16	17,918	0.09%
2021/04/09	12	35.57	24	35.25	35.55	-12	17,788	-0.07%
2021/04/08	17	34.36	16	34.85	34.25	1	17,546	0.01%
2021/04/07	25	34.39	5	34.19	34.15	20	17,445	0.11%
2021/04/06	9	33.47	26	33.51	34.00	-17	17,242	-0.10%
2021/04/01	27	32.78	15	33.23	31.85	12	16,969	0.07%
2021/03/31	17	31.31	295	30.30	32.35	-278	16,570	-1.68%	大賣/鉅額交易
2021/03/30	272	29.74	21	29.67	29.60	251	16,070	1.56%	大買/鉅額交易
2021/03/29	13	28.86	8	29.19	28.70	5	15,844	0.03%
2021/03/26	19	28.56	6	28.39	28.50	13	15,839	0.08%
2021/03/25	59	29.54	35	29.70	28.70	24	15,675	0.15%
2021/03/24	25	27.99	39	28.33	28.30	-14	15,005	-0.09%
2021/03/23	12	27.51	51	27.82	27.95	-39	14,736	-0.26%
2021/03/22	17	27.48	14	27.97	27.40	3	14,446	0.02%
2021/03/19	4	27.56	15	27.47	27.45	-11	14,303	-0.08%
2021/03/18	14	27.50	4	27.93	27.50	10	14,235	0.07%
2021/03/17	32	27.46	14	27.66	27.05	18	14,060	0.13%
2021/03/16	103	28.24	45	27.42	27.55	58	13,801	0.42%	大買/
2021/03/15	26	25.79	65	27.11	27.70	-39	12,662	-0.31%
2021/03/12	135	24.70	119	24.97	25.20	16	11,851	0.14%	大買/大賣/
2021/03/11	33	22.35	53	22.97	24.35	-20	10,732	-0.19%
2021/03/10	28	21.51	78	21.95	22.15	-50	9,881	-0.51%
2021/03/09	1	19.65	4	19.81	20.15	-3	9,815	-0.03%
2021/03/08	2	19.98	3	20.28	20.10	-1	9,993	-0.01%
2021/03/05	3	19.88	4	20.04	20.00	-1	10,311	-0.01%
2021/03/04	6	20.43	2	20.58	20.10	4	10,780	0.04%
2021/03/03	6	20.73	1	20.80	20.70	5	11,550	0.04%
2021/03/02	19	20.99	45	20.93	21.00	-26	11,900	-0.22%
2021/02/26	3	19.80	3	21.30	21.20	0	11,992	0.00%
2021/02/25	26	20.79	0	0.00	20.60	26	12,073	0.22%
2021/02/24	2	22.30	1	22.05	21.50	1	12,381	0.01%
2021/02/23	52	22.37	22	21.94	22.20	30	12,424	0.24%
2021/02/22	21	21.82	19	21.77	22.40	2	12,486	0.02%
2021/02/19	10	20.15	16	20.22	20.40	-6	13,313	-0.05%
2021/02/18	6	19.97	12	19.98	20.00	-6	13,953	-0.04%
2021/02/17	13	19.82	20	19.89	19.75	-7	14,011	-0.05%
2021/02/05	5	18.89	0	0.00	18.90	5	13,864	0.04%
2021/02/04	0	0.00	6	18.93	19.35	-6	13,918	-0.04%
2021/02/03	0	0.00	16	18.57	18.25	-16	13,710	-0.12%
2021/02/01	2	16.65	0	0.00	17.50	2	13,662	0.01%
2021/01/29	10	17.30	0	0.00	17.05	10	13,825	0.07%
2021/01/28	15	17.70	0	0.00	17.65	15	13,925	0.11%
2021/01/26	10	17.61	0	0.00	17.60	10	14,321	0.07%
2021/01/25	5	17.66	0	0.00	18.15	5	14,324	0.03%
2021/01/22	0	0.00	47	17.57	17.70	-47	14,326	-0.33%
2021/01/21	4	17.35	2	17.70	17.25	2	14,341	0.01%
2021/01/19	0	0.00	6	18.15	18.20	-6	14,335	-0.04%
2021/01/18	2	17.40	0	0.00	17.70	2	14,304	0.01%
2021/01/15	11	17.89	0	0.00	18.35	11	14,286	0.08%
2021/01/13	0	0.00	1	19.15	18.90	-1	14,323	-0.01%
2021/01/11	3	19.85	0	0.00	19.95	3	14,627	0.02%
2021/01/08	13	20.78	14	20.63	19.75	-1	14,775	-0.01%
2021/01/07	1	19.65	1	19.75	19.75	0	14,399	0.00%
2021/01/06	13	19.88	3	20.03	19.45	10	14,759	0.07%
2021/01/05	8	19.88	2	20.08	19.65	6	14,601	0.04%
2021/01/04	34	20.08	52	20.36	20.10	-18	14,571	-0.12%
2020/12/31	8	19.00	4	18.90	19.40	4	14,458	0.03%
2020/12/30	6	19.32	4	19.46	19.25	2	14,625	0.01%
2020/12/29	0	0.00	8	19.32	19.10	-8	14,869	-0.05%
2020/12/28	2	19.80	0	0.00	19.60	2	14,801	0.01%
2020/12/25	1	20.05	20	20.03	19.90	-19	14,744	-0.13%
2020/12/24	1	19.60	0	0.00	19.40	1	14,647	0.01%
2020/12/23	15	19.30	0	0.00	19.15	15	14,612	0.10%
2020/12/22	14	20.30	14	20.40	19.30	0	14,605	0.00%
2020/12/21	14	20.00	0	0.00	20.00	14	14,484	0.10%
2020/12/18	22	20.38	36	20.35	20.35	-14	14,395	-0.10%
2020/12/17	4	19.26	4	19.41	19.45	0	14,072	0.00%
2020/12/16	8	18.98	3	19.15	18.90	5	14,550	0.03%
2020/12/15	1	18.90	12	19.00	18.85	-11	14,743	-0.07%
2020/12/14	7	18.76	3	18.63	19.65	4	14,729	0.03%
2020/12/11	45	18.26	17	18.31	18.30	28	14,747	0.19%
2020/12/10	21	18.59	0	0.00	18.70	21	14,779	0.14%
2020/12/09	7	19.59	0	0.00	19.20	7	14,863	0.05%
2020/12/08	1	19.65	4	19.71	19.65	-3	14,653	-0.02%
2020/12/07	7	19.79	8	20.03	19.55	-1	14,558	-0.01%
2020/12/04	17	20.99	13	20.67	19.90	4	14,340	0.03%
2020/12/03	12	21.04	22	20.89	20.75	-10	14,097	-0.07%
2020/12/02	4	20.04	20	19.85	20.10	-16	13,914	-0.11%
2020/12/01	26	20.12	17	20.03	20.00	9	13,852	0.06%
2020/11/30	24	19.75	34	19.74	19.75	-10	13,518	-0.07%
2020/11/27	48	18.78	11	18.70	18.90	37	13,076	0.28%
2020/11/26	2	17.45	9	18.03	18.55	-7	12,389	-0.06%
2020/11/25	6	17.40	3	17.43	16.90	3	12,112	0.02%
2020/11/24	10	17.45	19	16.91	17.00	-9	11,888	-0.08%
2020/11/23	16	17.24	10	17.54	17.25	6	11,640	0.05%
2020/11/20	2	16.20	0	0.00	16.20	2	11,157	0.02%
2020/11/19	31	16.69	4	16.78	16.75	27	10,942	0.25%
2020/11/18	28	15.89	28	16.28	16.70	0	10,397	0.00%
2020/11/17	45	15.59	60.9	15.46	15.65	-15.9	9,132	-0.17%
2020/11/16	0	0.00	13	14.02	14.30	-13	8,379	-0.16%
2020/11/12	4	13.51	5	13.71	13.55	-1	8,185	-0.01%
2020/11/11	0	0.00	1	13.00	13.05	-1	8,008	-0.01%
2020/11/10	2	13.35	1	13.30	13.30	1	7,976	0.01%
2020/11/09	2	13.28	2	13.35	13.25	0	7,930	0.00%
2020/11/06	4	13.65	2	13.95	13.15	2	7,886	0.03%
2020/11/05	1	13.90	1	13.95	13.95	0	7,722	0.00%
2020/11/03	7	13.62	14	13.88	13.75	-7	7,450	-0.09%
2020/10/30	0	0.00	1	13.30	13.10	-1	7,170	-0.01%
2020/10/29	1	13.25	0	0.00	13.35	1	7,138	0.01%
2020/10/28	1	13.60	2	14.00	13.50	-1	7,084	-0.01%
2020/10/27	1	13.75	2	13.70	13.70	-1	7,000	-0.01%
2020/10/26	0	0.00	10	14.05	13.80	-10	6,958	-0.14%
2020/10/23	0	0.00	1	13.75	13.85	-1	6,899	-0.01%
2020/10/22	10	13.55	2	13.55	13.60	8	6,840	0.12%
2020/10/21	1	14.00	0	0.00	13.85	1	6,769	0.01%
2020/10/20	25	13.94	13	14.08	13.70	12	6,592	0.18%
2020/10/19	1	13.35	4	13.31	13.30	-3	6,156	-0.05%
2020/10/16	5	13.53	14	13.61	13.25	-9	6,093	-0.15%
2020/10/15	57	13.49	46	13.87	14.05	11	5,942	0.19%
2020/10/14	13	12.68	9	12.93	12.85	4	5,396	0.07%
2020/10/13	1	11.90	0	0.00	11.80	1	4,981	0.02%
2020/10/08	0	0.00	1	12.50	12.40	-1	4,891	-0.02%
2020/10/07	4	12.30	5	12.11	12.10	-1	4,769	-0.02%
2020/10/06	8	12.31	5	12.06	12.50	3	4,555	0.07%
2020/09/30	0	0.00	1	11.10	11.10	-1	4,373	-0.02%
2020/09/29	1	11.25	0	0.00	11.05	1	4,406	0.02%
2020/09/28	3	11.25	4	11.31	11.25	-1	4,388	-0.02%
2020/09/24	6	11.53	6	11.70	11.30	0	4,288	0.00%
2020/09/23	0	0.00	1	11.70	11.80	-1	4,209	-0.02%
2020/09/22	2	11.75	0	0.00	11.75	2	4,121	0.05%
2020/09/21	23	12.67	23	12.60	12.15	0	3,978	0.00%
2020/09/18	4	12.21	7	12.43	12.90	-3	3,344	-0.09%
2020/09/17	7	11.77	0	0.00	11.75	7	3,054	0.23%
2020/09/16	0	0.00	6	11.94	11.95	-6	2,916	-0.21%
2020/09/15	3	11.07	0	0.00	10.90	3	2,691	0.11%
2020/09/14	7	12.09	4	11.96	11.60	3	2,568	0.12%
2020/09/10	3	11.80	3	11.90	11.60	0	2,285	0.00%
2020/09/09	3	11.55	3	11.65	12.00	0	2,231	0.00%
2020/09/07	2	12.00	1	12.20	12.05	1	2,093	0.05%
2020/09/04	2	11.23	0	0.00	11.35	2	1,836	0.11%
2020/09/03	1	10.45	0	0.00	10.35	1	1,659	0.06%
2020/09/01	0	0.00	4	10.18	10.50	-4	1,566	-0.26%
2020/08/31	0	0.00	2	9.70	9.99	-2	1,440	-0.14%
2020/08/19	1	9.37	2	9.12	9.12	-1	1,194	-0.08%
2020/08/18	2	9.14	2	9.10	9.11	0	1,158	0.00%
2020/08/11	0	0.00	9	9.19	8.85	-9	1,114	-0.81%
2020/08/10	10	9.09	0	0.00	9.14	10	1,065	0.94%
2020/08/04	0	0.00	10	8.57	8.73	-10	1,001	-1.00%
2020/07/14	0	0.00	1	9.38	9.33	-1	751	-0.13%
2020/07/13	1	9.73	0	0.00	9.80	1	702	0.14%
2020/07/09	31	8.87	33	9.17	9.22	-2	634	-0.32%
2020/06/12	2	7.20	0	0.00	7.19	2	492	0.41%
2020/06/05	0	0.00	0.1	7.62	7.55	-0.1	502	-0.01%
2020/05/06	1	7.61	0	0.00	7.59	1	516	0.19%
2020/04/15	1	6.80	0	0.00	6.80	1	507	0.20%
2020/04/09	0.4	6.47	0	0.00	6.42	0.4	519	0.08%
2020/03/09	3	7.45	0	0.00	6.88	3	824	0.36%
2019/12/31	0	0.00	1	9.15	9.15	-1	726	-0.14%
2019/12/26	1	9.39	0	0.00	9.53	1	624	0.16%
2019/12/25	0	0.00	13	9.34	9.27	-13	575	-2.26%
2019/12/24	10	9.21	14	9.08	9.22	-4	513	-0.78%
2019/12/23	2	8.74	20	8.75	8.70	-18	393	-4.57%
2019/12/20	20	8.71	0	0.00	8.73	20	368	5.43%
2019/11/08	8	8.04	0	0.00	8.04	8	339	2.36%
2019/11/05	0	0.00	10	8.19	8.19	-10	331	-3.01%
2019/09/19	0	0.00	2	8.21	8.25	-2	284	-0.70%
2019/08/22	0	0.00	21	8.30	8.32	-21	244	-8.59%
2019/08/20	0	8.25	0	0.00	8.25	0	237	0.00%
2019/08/14	0	7.95	0	0.00	8.00	0	234	0.00%
2019/08/13	1	8.10	0	0.00	7.99	1	236	0.42%
2019/07/19	0	0.00	5	8.31	8.30	-5	214	-2.34%
2019/07/17	0	0.00	3	8.26	8.24	-3	207	-1.45%
2019/07/15	1	8.25	0	0.00	8.20	1	214	0.47%
2019/07/12	0.5	8.27	0	0.00	8.19	0.5	218	0.23%
2019/04/08	0	0.00	25	9.62	9.32	-25	494	-5.05%
2019/04/02	2	9.06	0	0.00	9.06	2	482	0.41%
2019/04/01	0	0.00	9	9.07	9.06	-9	481	-1.87%
2019/03/28	3	9.12	0	0.00	9.03	3	483	0.62%
2019/03/25	0	9.30	0	0.00	9.24	0	491	0.00%
2019/03/22	0	9.35	0	0.00	9.34	0	483	0.00%
2019/02/20	6	9.52	6	9.75	9.52	0	690	0.00%
2019/01/28	0	0.00	5	9.11	9.11	-5	660	-0.76%
2019/01/17	5	9.16	0	0.00	9.04	5	741	0.67%
2019/01/08	3	9.11	0	0.00	9.16	3	764	0.39%
2019/01/07	6	9.12	0	0.00	9.13	6	769	0.78%
2019/01/04	2	9.04	0	0.00	9.08	2	783	0.26%
2019/01/03	13	9.23	0	0.00	9.17	13	817	1.59%
2019/01/02	10	9.34	0	0.00	9.34	10	827	1.21%
2018/12/27	2	9.82	1	9.54	9.54	1	845	0.12%
2018/12/26	1	9.27	1	9.08	9.27	0	802	0.00%
2018/12/20	0	0.00	3	8.86	8.87	-3	829	-0.36%
2018/11/15	0	0.00	3	8.89	8.87	-3	919	-0.33%
2018/11/14	0	0.00	7	8.97	8.90	-7	926	-0.76%
2018/11/01	10	9.14	4	8.73	9.12	6	1,100	0.55%
2018/10/26	4	8.18	0	0.00	8.25	4	1,163	0.34%
2018/10/11	1	8.78	0	0.00	8.78	1	1,689	0.06%
2018/09/07	0	0.00	161	11.50	11.25	-161	6,958	-2.31%	大賣/鉅額交易
2018/08/31	1	12.50	0	0.00	12.50	1	7,154	0.01%
2018/08/29	53	12.78	3	12.58	12.50	50	7,424	0.67%
2018/08/24	0	0.00	1	11.25	11.30	-1	7,814	-0.01%
2018/08/17	0	0.00	35	11.55	11.45	-35	8,241	-0.42%
2018/08/16	86	11.46	1	11.45	11.65	85	8,261	1.03%
2018/08/15	2	11.30	0	0.00	11.25	2	8,223	0.02%
2018/08/14	2	11.25	2	11.40	11.40	0	8,214	0.00%
2018/08/08	1	12.30	0	0.00	12.30	1	8,116	0.01%
2018/08/07	1	12.10	0	0.00	12.20	1	8,106	0.01%
2018/07/27	1	13.15	0	0.00	13.20	1	7,931	0.01%
2018/07/25	5	13.00	2	13.00	12.90	3	7,778	0.04%
2018/07/24	5	13.10	0	0.00	13.30	5	7,702	0.06%
2018/07/18	1	12.85	5	13.30	12.85	-4	7,534	-0.05%
2018/07/13	31	14.41	22	14.61	14.55	9	7,341	0.12%
2018/07/10	0	0.00	10	13.98	14.00	-10	6,986	-0.14%
2018/07/09	8	14.65	2	15.00	14.35	6	6,920	0.09%
2018/07/06	4	13.88	4	14.10	14.50	0	6,700	0.00%
2018/07/05	7	15.15	8	15.35	14.25	-1	6,448	-0.02%
2018/07/04	62	15.78	9	15.57	15.80	53	6,188	0.86%
2018/07/03	36	15.39	15	15.27	15.60	21	5,462	0.38%
2018/07/02	8	13.56	0	0.00	14.20	8	4,598	0.17%
2018/06/29	9	14.07	3	14.43	13.85	6	4,495	0.13%
2018/06/28	19	15.34	41	15.15	14.10	-22	4,267	-0.52%
2018/06/27	3	14.92	20	14.70	14.90	-17	3,766	-0.45%
2018/06/26	146	13.33	121	13.29	14.70	25	3,250	0.77%	大買/大賣/
2018/06/25	55	12.40	56	12.88	13.50	-1	2,728	-0.04%
2018/06/22	10	13.00	0	0.00	12.30	10	2,403	0.42%
2018/06/19	16	12.41	11	12.50	12.15	5	2,146	0.23%
2018/06/15	0	0.00	1	12.10	12.10	-1	2,053	-0.05%
2018/06/14	2	12.50	2	12.60	12.00	0	2,037	0.00%
2018/06/13	0	0.00	1	12.30	12.05	-1	1,961	-0.05%
2018/06/12	0	0.00	0.8	12.05	12.05	-0.8	1,956	-0.04%
2018/06/07	0.8	12.85	5	12.65	12.75	-4.2	1,821	-0.23%
2018/06/06	5	13.35	0	0.00	13.30	5	1,737	0.29%
2018/06/05	1	13.15	4	12.89	12.70	-3	1,502	-0.20%
2018/06/04	3	12.80	4	12.65	12.80	-1	1,380	-0.07%
2018/06/01	18	13.45	25	13.44	13.40	-7	1,285	-0.54%
2018/05/31	11	11.70	19	11.85	12.55	-8	949	-0.84%
2018/05/30	8	11.01	0	0.00	11.45	8	692	1.16%
2018/05/29	20	10.34	0	0.00	10.45	20	509	3.92%
2018/04/12	0	10.10	0	0.00	10.15	0	1,023	0.00%
2018/03/19	0	0.00	1	10.85	10.80	-1	1,347	-0.07%
2018/03/07	1	11.05	0	0.00	10.80	1	1,515	0.07%
2018/01/16	0	0.00	10	11.80	11.70	-10	1,943	-0.51%
2018/01/05	11	12.08	0	0.00	11.65	11	1,945	0.57%
2018/01/04	0	0.00	20	11.46	11.35	-20	1,839	-1.09%