一詮 (2486)-元大-苗栗券商分點個股進出

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
71.5
漲跌
▼2.0
漲幅
-2.72%
成交量
20,425張
產業
上市光電類股
464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-苗栗券商分點個股進出

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-苗栗券商分點個股進出
元大-苗栗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
2024/05/02	9	72.64	5	72.90	71.50	4	28,272	0.01%
2024/04/30	0	72.20	13	74.62	73.50	-13	28,300	-0.05%
2024/04/29	54	74.25	22	74.40	72.70	32	28,028	0.11%
2024/04/26	12	73.64	22	74.68	72.60	-10	27,486	-0.04%
2024/04/25	15.3	71.03	10	71.82	72.30	5.3	26,960	0.02%
2024/04/24	20	69.41	11.2	70.00	69.40	8.8	27,043	0.03%
2024/04/23	1	66.90	6	65.00	66.00	-5	27,604	-0.02%
2024/04/22	7.1	66.94	9	66.41	65.10	-2	28,620	-0.01%
2024/04/19	7.1	67.87	24	67.60	67.80	-16.9	29,419	-0.06%
2024/04/18	6	70.08	13	69.92	69.40	-7	30,545	-0.02%
2024/04/17	34.1	70.22	27	70.81	70.10	7.1	30,763	0.02%
2024/04/16	36	69.66	29	70.55	69.90	7	30,502	0.02%
2024/04/15	11	71.94	9	72.28	71.80	2	30,271	0.01%
2024/04/12	10	72.67	32	72.13	73.60	-22	30,325	-0.07%
2024/04/11	29	71.83	5	71.28	71.40	24	30,219	0.08%
2024/04/10	28	71.70	37	71.16	70.60	-9	30,546	-0.03%
2024/04/09	54	74.62	45.1	75.38	74.00	8.9	30,654	0.03%
2024/04/08	67.1	72.09	74	70.86	75.00	-6.9	30,807	-0.02%
2024/04/03	142	73.33	120	73.31	70.90	22	30,316	0.07%	大買/大賣/
2024/04/02	146	69.37	154.1	70.86	72.60	-8.1	28,227	-0.03%	大買/大賣/
2024/04/01	9.1	64.81	38	65.36	66.00	-28.9	27,024	-0.11%
2024/03/29	1	58.70	4	60.38	60.00	-3	26,376	-0.01%
2024/03/28	3	59.80	11	59.22	58.60	-8	26,121	-0.03%
2024/03/27	4	61.90	8	61.09	59.00	-4	25,960	-0.02%
2024/03/26	42	61.32	7.1	63.40	60.10	35	25,720	0.14%
2024/03/25	29.1	64.22	48	64.15	64.20	-18.9	25,064	-0.08%
2024/03/22	49	59.38	49.1	59.88	59.30	-0.1	24,351	0.00%
2024/03/21	22.1	59.11	26	58.51	59.40	-3.9	23,600	-0.02%
2024/03/20	5	54.86	5	54.86	55.60	0	22,593	0.00%
2024/03/19	7	55.43	57	56.91	54.70	-50	22,288	-0.22%
2024/03/18	88	56.51	67	57.94	54.50	21	21,639	0.10%
2024/03/15	84	54.45	47.2	54.92	54.40	36.8	20,156	0.18%
2024/03/14	16	54.91	55	54.05	54.80	-39	19,623	-0.20%
2024/03/13	34	53.54	32	55.07	53.90	2	19,181	0.01%
2024/03/12	27	54.03	21	53.41	53.30	6	18,669	0.03%
2024/03/11	3	51.47	4.3	50.99	51.40	-1.3	18,225	-0.01%
2024/03/08	4	49.60	4	50.30	49.50	0	18,052	0.00%
2024/03/07	25	52.59	24	52.52	50.10	1	17,829	0.01%
2024/03/06	10	53.31	34.2	53.13	54.10	-24.1	17,048	-0.14%
2024/03/05	0	0.00	2	49.53	49.70	-2	16,280	-0.01%
2024/03/04	10	51.10	11	51.22	50.90	-1	16,170	-0.01%
2024/03/01	8	50.93	28.3	50.91	51.10	-20.3	16,019	-0.13%
2024/02/29	0	0.00	5	49.20	49.30	-5	15,756	-0.03%
2024/02/27	5	48.90	5	49.06	48.85	0	15,780	0.00%
2024/02/26	1	48.40	3	49.78	50.50	-2	15,679	-0.01%
2024/02/23	5.1	49.02	0	0.00	48.30	5.1	15,553	0.03%
2024/02/22	11	49.79	2	50.03	49.70	9	15,487	0.06%
2024/02/21	1.2	50.32	0	0.00	50.30	1.2	15,443	0.01%
2024/02/20	0	0.00	1.2	50.93	49.70	-1.2	15,406	-0.01%
2024/02/19	7	50.49	5.4	50.24	50.50	1.6	15,409	0.01%
2024/02/16	32	51.29	22	51.50	51.20	10	15,423	0.06%
2024/02/15	0	0.00	2	49.90	49.95	-2	15,119	-0.01%
2024/02/05	1	49.05	4	48.83	48.75	-3	15,124	-0.02%
2024/02/02	11	48.58	14	48.83	48.35	-3	15,193	-0.02%
2024/02/01	29	51.03	30	49.74	49.30	-1	15,288	-0.01%
2024/01/31	2	49.50	4	49.35	49.70	-2	15,344	-0.01%
2024/01/30	4	49.66	13	49.67	49.25	-9	15,430	-0.06%
2024/01/29	5	48.25	0	0.00	49.00	5	15,637	0.03%
2024/01/26	34	48.96	27	49.38	48.25	7	15,818	0.04%
2024/01/25	13	49.73	0	0.00	49.00	13	15,719	0.08%
2024/01/24	6	50.23	13.2	50.55	50.20	-7.2	15,604	-0.05%
2024/01/23	5	49.65	6	49.15	49.00	-1	15,405	-0.01%
2024/01/22	0	0.00	3	50.13	49.90	-3	15,225	-0.02%
2024/01/19	19	50.39	19	50.31	49.90	0	15,122	0.00%
2024/01/18	11	51.55	6	50.70	51.60	5	14,838	0.03%
2024/01/17	44	51.56	43	51.58	51.00	1	14,582	0.01%
2024/01/16	40	52.38	12	51.39	50.40	28	13,819	0.20%
2024/01/15	44	54.05	246.1	55.06	55.90	-202.1	12,722	-1.59%	大賣/鉅額交易
2024/01/12	68.1	51.58	76	52.35	50.90	-7.9	11,799	-0.07%
2024/01/11	12	48.32	23	48.92	49.55	-11	10,519	-0.10%
2024/01/10	1	45.60	0	0.00	45.05	1	10,269	0.01%
2024/01/09	2	45.50	1	46.10	45.10	1	10,376	0.01%
2024/01/08	3	47.52	1	46.60	46.00	2	10,483	0.02%
2024/01/05	10	48.64	4	48.09	47.30	6	10,358	0.06%
2024/01/04	24	50.06	16	49.88	49.35	8	10,540	0.08%
2024/01/03	46	50.37	60.1	51.23	52.00	-14.1	10,140	-0.14%
2024/01/02	109.1	49.26	85	48.97	51.00	24.1	10,103	0.24%	大買/
2023/12/29	5	46.21	45	46.71	46.80	-40	9,701	-0.41%
2023/12/27	2	43.58	1	43.95	43.60	1	9,444	0.01%
2023/12/26	1	43.80	0	0.00	43.95	1	9,695	0.01%
2023/12/22	2	43.78	1	44.20	43.80	1	9,759	0.01%
2023/12/21	1	43.40	0	0.00	44.05	1	9,887	0.01%
2023/12/19	10	41.80	0.3	42.25	42.25	9.7	9,970	0.10%
2023/12/18	15	42.92	0	0.00	42.85	15	10,013	0.15%
2023/12/15	3	43.87	8	43.85	43.65	-5	10,135	-0.05%
2023/12/14	2	44.30	0	0.00	44.30	2	10,274	0.02%
2023/12/13	14	43.22	0	0.00	43.90	14	10,386	0.13%
2023/12/12	3	44.50	18.1	44.43	44.25	-15.1	11,391	-0.13%
2023/12/11	1	45.00	0	0.00	45.00	1	12,822	0.01%
2023/12/08	1	45.75	2	45.95	45.70	-1	13,016	-0.01%
2023/12/07	5	46.05	3	45.48	45.30	2	13,000	0.02%
2023/12/06	13	45.07	0	0.00	45.00	13	13,099	0.10%
2023/12/05	3	44.68	1	44.75	44.90	2	13,523	0.01%
2023/12/04	1	45.50	1	46.55	45.30	0	14,128	0.00%
2023/12/01	5	45.45	0	0.00	45.75	5	14,170	0.04%
2023/11/30	1	46.50	0	0.00	46.30	1	14,405	0.01%
2023/11/29	0	0.00	1	46.10	46.15	-1	14,412	-0.01%
2023/11/27	13	46.10	0	0.00	45.75	13	14,494	0.09%
2023/11/24	4	46.24	2	45.95	45.95	2	14,466	0.01%
2023/11/22	4	45.31	1	45.50	45.50	3	14,543	0.02%
2023/11/21	1	45.95	0	0.00	45.90	1	14,673	0.01%
2023/11/20	2	46.58	3	46.72	46.25	-1	14,830	-0.01%
2023/11/17	0	0.00	3.5	46.16	46.30	-3.5	15,162	-0.02%
2023/11/16	8	45.73	3	45.67	46.30	5	15,143	0.03%
2023/11/15	5	46.27	1	46.50	46.05	4	15,082	0.03%
2023/11/14	7	46.25	7	46.85	46.45	0	14,998	0.00%
2023/11/13	7	46.21	1	46.55	45.75	6	14,990	0.04%
2023/11/10	16	46.39	4	46.55	46.50	12	14,982	0.08%
2023/11/09	12	48.50	4	48.71	47.30	8	14,896	0.05%
2023/11/08	1	48.55	5	49.20	49.05	-4	14,720	-0.03%
2023/11/07	9	47.19	7	46.97	46.80	2	14,390	0.01%
2023/11/06	23.1	50.31	11	50.39	48.35	12.1	14,241	0.08%
2023/11/03	1	48.35	1	49.80	49.55	0	13,912	0.00%
2023/11/02	4	48.80	2	48.78	49.05	2	13,683	0.01%
2023/11/01	2	47.10	2	46.98	47.10	0	13,598	0.00%
2023/10/31	1	49.25	1	46.40	46.35	0	13,518	0.00%
2023/10/30	0	0.00	3	48.27	48.35	-3	13,438	-0.02%
2023/10/27	3	46.72	0	0.00	46.25	3	13,382	0.02%
2023/10/26	2	49.03	3	49.75	48.00	-1	13,420	-0.01%
2023/10/25	1	48.45	3	49.52	49.40	-2	13,325	-0.02%
2023/10/24	1	46.85	3	47.28	47.60	-2	13,130	-0.02%
2023/10/23	1	46.55	3	45.85	46.45	-2	13,146	-0.02%
2023/10/20	0	0.00	2	45.10	45.00	-2	13,135	-0.02%
2023/10/19	3	46.65	0	0.00	46.15	3	13,074	0.02%
2023/10/18	11	47.99	9	47.78	47.45	2	13,062	0.02%
2023/10/17	4	51.08	4	50.65	50.60	0	12,875	0.00%
2023/10/16	7	51.06	7	51.04	50.90	0	12,756	0.00%
2023/10/13	5	51.22	2	51.55	51.40	3	12,606	0.02%
2023/10/12	11	51.95	32	52.60	52.50	-21	12,552	-0.17%
2023/10/11	31.5	51.21	26	50.54	50.50	5.5	12,174	0.05%
2023/10/06	46	52.34	20	52.76	50.50	26	12,164	0.21%
2023/10/05	45	52.51	37	52.25	51.40	8	12,084	0.07%
2023/10/04	6	48.98	10	49.13	49.40	-4	11,750	-0.03%
2023/10/03	4	48.79	9	48.91	48.40	-5	11,819	-0.04%
2023/10/02	5	47.60	9	48.27	48.35	-4	11,726	-0.03%
2023/09/28	1	46.05	1	46.40	46.15	0	11,593	0.00%
2023/09/27	1	45.75	1	46.10	46.00	0	11,725	0.00%
2023/09/26	4	46.51	13	46.39	45.70	-9	11,947	-0.08%
2023/09/25	2	45.78	100	44.87	45.45	-98	11,981	-0.82%
2023/09/22	10	44.71	1	44.80	44.80	9	11,945	0.08%
2023/09/21	1	45.05	0	0.00	44.15	1	11,863	0.01%
2023/09/20	6	46.17	4	45.96	45.50	2	11,793	0.02%
2023/09/19	4	47.75	4	47.04	47.10	0	11,697	0.00%
2023/09/18	11	48.11	8	48.01	48.15	3	11,557	0.03%
2023/09/15	103	48.72	25.1	48.51	47.90	77.9	11,441	0.68%	大買/
2023/09/14	70.1	50.77	121	51.79	53.20	-50.9	10,444	-0.49%	大賣/
2023/09/13	35	47.45	19	48.26	48.45	16	9,008	0.18%
2023/09/12	7	44.37	2	44.68	44.05	5	8,883	0.06%
2023/09/11	6	44.82	0.3	44.75	44.35	5.7	8,963	0.06%
2023/09/08	9.2	48.51	10	47.45	47.00	-0.8	8,913	-0.01%
2023/09/07	15.1	48.93	26	48.66	48.85	-10.9	8,574	-0.13%
2023/09/06	7	46.24	6	46.00	46.05	1	8,133	0.01%
2023/09/05	17	44.05	17	45.54	46.10	0	8,182	0.00%
2023/09/04	3	42.55	5	42.14	42.65	-2	8,070	-0.02%
2023/09/01	4	41.43	4	41.99	41.25	0	8,319	0.00%
2023/08/31	3	40.88	5	40.65	41.30	-2	8,506	-0.02%
2023/08/30	4	42.60	3	42.42	41.95	1	8,949	0.01%
2023/08/29	15	42.72	1	42.45	42.50	14	9,090	0.15%
2023/08/25	11	46.12	8	46.28	44.20	3	9,257	0.03%
2023/08/24	5	48.71	8	49.03	48.75	-3	9,098	-0.03%
2023/08/23	10	49.41	14	48.79	48.40	-4	8,930	-0.04%
2023/08/22	4	46.56	2	46.55	46.60	2	8,575	0.02%
2023/08/21	1	47.30	3	47.25	46.65	-2	8,570	-0.02%
2023/08/18	4	47.41	4	47.85	47.25	0	8,572	0.00%
2023/08/17	2	46.65	6	47.38	47.95	-4	8,534	-0.05%
2023/08/16	3	46.85	5	47.26	46.80	-2	8,496	-0.02%
2023/08/15	6	46.38	8	46.36	46.45	-2	8,369	-0.02%
2023/08/14	3	45.00	6.2	44.97	45.00	-3.2	8,299	-0.04%
2023/08/11	3	44.75	4	44.86	44.35	-1	8,253	-0.01%
2023/08/10	2	43.70	0	0.00	43.25	2	8,202	0.02%
2023/08/07	1	44.45	9	45.44	45.90	-8	8,135	-0.10%
2023/08/04	5	43.50	0	0.00	43.60	5	8,085	0.06%
2023/08/02	3	43.78	0	0.00	43.30	3	8,081	0.04%
2023/08/01	2	45.95	0	0.00	45.05	2	8,016	0.02%
2023/07/31	3	46.53	14	47.90	46.30	-11	7,996	-0.14%
2023/07/28	1	44.90	1	44.95	44.90	0	7,866	0.00%
2023/07/27	1	45.00	1	44.65	44.55	0	7,851	0.00%
2023/07/26	4.1	44.67	4	44.64	44.35	0.1	7,847	0.00%
2023/07/25	4.1	46.48	3	45.00	45.00	1.1	7,784	0.01%
2023/07/24	2.1	46.75	5	47.85	46.70	-2.9	7,761	-0.04%
2023/07/21	8	48.15	14	47.41	48.40	-6	7,749	-0.08%
2023/07/20	2	47.23	3	47.07	47.30	-1	7,677	-0.01%
2023/07/19	3	47.37	0	0.00	46.75	3	7,650	0.04%
2023/07/18	3	47.20	2	48.55	46.75	1	7,647	0.01%
2023/07/17	2	49.43	4	48.01	48.00	-2	7,571	-0.03%
2023/07/14	0	0.00	1	49.05	48.95	-1	7,477	-0.01%
2023/07/13	4	50.10	2	50.30	49.55	2	7,511	0.03%
2023/07/12	11	49.85	9	49.88	50.60	2	7,493	0.03%
2023/07/11	4	49.09	13	50.30	49.95	-9	6,926	-0.13%
2023/07/10	2	47.50	7	47.58	46.80	-5	6,432	-0.08%
2023/07/06	2	46.13	2	46.70	46.40	0	6,143	0.00%
2023/07/05	2	46.65	2	45.25	45.25	0	6,025	0.00%
2023/07/04	12	45.49	0.1	47.00	45.00	11.9	5,901	0.20%
2023/07/03	13.1	47.34	1	48.00	48.00	12.1	5,685	0.21%
2023/06/30	2.4	43.82	0	0.00	43.85	2.4	5,504	0.04%
2023/06/28	1	43.00	0	0.00	42.85	1	5,512	0.02%
2023/06/27	0	0.00	0.5	43.75	43.00	-0.5	5,512	-0.01%
2023/06/26	0	0.00	12	44.57	44.20	-12	5,536	-0.22%
2023/06/20	1	45.50	6	45.02	44.80	-5	5,565	-0.09%
2023/06/19	0.2	45.20	1	44.80	45.30	-0.8	5,572	-0.01%
2023/06/16	0	0.00	7.3	44.65	44.65	-7.3	5,603	-0.13%
2023/06/15	2.3	44.77	6	44.98	44.75	-3.7	5,546	-0.07%
2023/06/14	6	44.69	1	43.70	43.70	5	5,482	0.09%
2023/06/13	1	43.55	2	43.30	43.50	-1	5,506	-0.02%
2023/06/12	3	44.30	2	43.05	43.05	1	5,642	0.02%
2023/06/09	9	43.03	13	43.01	43.50	-4	5,563	-0.07%
2023/06/08	6	42.53	12	41.97	42.05	-6	5,471	-0.11%
2023/06/07	11	41.50	6	42.07	42.15	5	5,451	0.09%
2023/06/06	0	0.00	5	39.70	40.45	-5	5,737	-0.09%
2023/06/05	25	39.43	27	39.96	39.55	-2	5,784	-0.03%
2023/06/02	2	36.05	3	37.00	37.00	-1	5,625	-0.02%
2023/06/01	11	33.07	24	33.48	33.65	-13	5,633	-0.23%
2023/05/31	5	30.60	2	30.70	30.60	3	5,317	0.06%
2023/05/30	0	0.00	5	30.35	30.00	-5	5,256	-0.10%
2023/05/29	0	0.00	1	30.15	30.15	-1	5,232	-0.02%
2023/05/24	0	0.00	7	29.71	29.60	-7	5,145	-0.14%
2023/05/23	0	0.00	1	29.50	29.40	-1	5,125	-0.02%
2023/05/22	2	29.00	4	28.84	29.00	-2	5,138	-0.04%
2023/05/19	2	28.25	0	0.00	28.00	2	5,124	0.04%
2023/05/18	0	0.00	1	28.35	28.25	-1	5,147	-0.02%
2023/05/05	6	28.33	0	0.00	27.95	6	5,428	0.11%
2023/05/04	3	28.43	0	0.00	28.30	3	5,442	0.06%
2023/05/03	1	28.95	1	29.05	28.80	0	5,462	0.00%
2023/05/02	2	29.35	24	29.78	29.70	-22	5,472	-0.40%
2023/04/28	1	29.45	2	29.45	29.45	-1	5,453	-0.02%
2023/04/27	1	29.10	1	28.75	29.10	0	5,410	0.00%
2023/04/26	1	28.30	4	27.93	28.05	-3	5,355	-0.06%
2023/04/25	0	0.00	2	28.88	28.35	-2	5,324	-0.04%
2023/04/24	1	28.80	6	28.83	28.85	-5	5,304	-0.09%
2023/04/21	1	28.90	11	28.42	28.65	-10	5,301	-0.19%
2023/04/20	2	29.25	10	29.50	28.90	-8	5,268	-0.15%
2023/04/19	12	29.72	0	0.00	29.95	12	5,285	0.23%
2023/04/18	10	30.40	56	30.06	30.45	-46	5,220	-0.88%
2023/04/17	64	29.89	172	29.69	31.25	-108	5,069	-2.13%	大賣/鉅額交易
2023/04/14	54	28.88	10	29.05	29.15	44	4,862	0.90%
2023/04/13	2	28.23	0	0.00	28.10	2	4,808	0.04%
2023/04/12	0	0.00	1	29.05	29.35	-1	4,745	-0.02%
2023/04/11	20	29.10	1	29.05	29.10	19	4,695	0.40%
2023/04/10	0.1	28.40	1	28.45	28.50	-0.9	4,675	-0.02%
2023/04/07	3	29.07	2	28.60	28.60	1	4,686	0.02%
2023/04/06	20	29.35	0	0.00	29.05	20	4,650	0.43%
2023/03/31	1	28.35	1	28.35	28.35	0	4,604	0.00%
2023/03/30	0	0.00	0.4	28.35	28.30	-0.4	4,605	-0.01%
2023/03/29	1	28.00	2	28.90	27.80	-1	4,613	-0.02%
2023/03/28	1	27.65	25	27.80	27.65	-24	4,640	-0.52%
2023/03/27	22	29.45	20	29.00	27.70	2	4,648	0.04%
2023/03/24	1	28.85	1	29.10	28.90	0	4,615	0.00%
2023/03/23	0	0.00	8	29.30	29.05	-8	4,729	-0.17%
2023/03/22	26	29.25	1	28.80	28.75	25	4,862	0.51%
2023/03/20	1	28.30	1	28.20	28.20	0	4,747	0.00%
2023/03/17	2	28.05	2	28.03	27.90	0	4,774	0.00%
2023/03/16	9	28.20	10	28.09	28.05	-1	4,795	-0.02%
2023/03/15	47	29.20	53	28.43	27.90	-6	4,880	-0.12%
2023/03/14	19	27.95	29	27.70	28.10	-10	4,904	-0.20%
2023/03/13	22	26.61	2	26.48	26.90	20	5,145	0.39%
2023/03/10	29	26.85	4	27.21	27.30	25	5,340	0.47%
2023/03/09	17.4	28.74	2	29.70	28.10	15.4	5,263	0.29%
2023/03/08	4	27.35	27	26.41	28.40	-23	4,756	-0.48%
2023/03/07	25	26.75	22.1	26.19	25.85	2.9	4,656	0.06%
2023/03/06	4.1	25.45	17.1	24.51	25.75	-13	4,875	-0.27%
2023/03/03	0	0.00	1	23.60	23.45	-1	4,815	-0.02%
2023/02/23	0	0.00	1	24.00	23.95	-1	4,968	-0.02%
2023/02/22	1	23.45	0	0.00	23.60	1	4,998	0.02%
2023/02/21	4	24.11	5	23.85	23.85	-1	4,995	-0.02%
2023/02/20	2	24.00	1	24.25	24.30	1	4,979	0.02%
2023/02/17	3	23.65	3	23.63	23.75	0	4,948	0.00%
2023/02/16	14	23.52	1	23.50	23.50	13	4,936	0.26%
2023/02/15	10	23.80	0	0.00	23.55	10	4,930	0.20%
2023/02/14	2	24.10	4	23.59	24.10	-2	4,843	-0.04%
2023/02/10	1	22.85	0	0.00	22.60	1	4,739	0.02%
2023/02/09	0	0.00	8	23.35	23.30	-8	4,721	-0.17%
2023/02/07	0	23.45	1	23.55	23.55	-1	4,701	-0.02%
2023/02/06	6	23.43	1	23.25	23.25	5	4,693	0.11%
2023/02/02	1	23.80	2	23.80	23.75	-1	4,629	-0.02%
2023/02/01	0	0.00	10	22.95	23.20	-10	4,576	-0.22%
2023/01/31	0	0.00	6	22.73	23.05	-6	4,529	-0.13%
2023/01/30	4	22.08	0	0.00	22.05	4	4,495	0.09%
2023/01/17	1	21.45	0	0.00	21.35	1	4,484	0.02%
2023/01/13	12	21.83	0	0.00	21.70	12	4,496	0.27%
2023/01/12	3	22.40	2	21.85	21.85	1	4,489	0.02%
2023/01/11	1	22.70	2	23.05	22.70	-1	4,462	-0.02%
2023/01/09	2	23.03	5	23.26	23.15	-3	4,439	-0.07%
2023/01/03	0	0.00	2	22.05	22.10	-2	4,385	-0.05%
2022/12/30	2	21.90	0	0.00	21.70	2	4,373	0.05%
2022/12/27	2	22.38	2.1	22.59	22.35	-0.1	4,356	0.00%
2022/12/22	1	21.95	0	0.00	21.60	1	4,332	0.02%
2022/12/21	2	21.65	2	21.95	21.50	0	4,337	0.00%
2022/12/20	3	22.27	0	0.00	21.45	3	4,334	0.07%
2022/12/19	2	22.78	0	0.00	22.45	2	4,302	0.05%
2022/12/16	4	23.13	3	23.70	23.00	1	4,272	0.02%
2022/12/15	2	24.25	0	0.00	24.05	2	4,229	0.05%
2022/12/14	0	0.00	2	24.18	24.40	-2	4,023	-0.05%
2022/12/13	1	22.45	1	22.20	22.20	0	3,794	0.00%
2022/12/12	1	22.30	0	0.00	22.25	1	3,771	0.03%
2022/12/09	11	23.93	18	23.37	23.25	-7	3,713	-0.19%
2022/12/08	7	23.84	0	0.00	23.70	7	3,641	0.19%
2022/12/07	7	24.56	0	0.00	23.45	7	3,550	0.20%
2022/12/06	22	25.67	21	25.67	25.55	1	3,347	0.03%
2022/12/05	7	25.39	8	25.54	25.80	-1	3,106	-0.03%
2022/12/02	3	23.75	10	23.50	24.10	-7	2,790	-0.25%
2022/12/01	11	22.40	52	22.43	22.35	-41	2,547	-1.61%
2022/11/30	3	22.47	1	22.65	22.35	2	2,519	0.08%
2022/11/29	2	22.35	0	0.00	22.65	2	2,491	0.08%
2022/11/28	49	21.86	18	22.52	22.85	31	2,309	1.34%
2022/11/25	0	0.00	5	20.96	21.05	-5	1,729	-0.29%
2022/11/21	2	18.90	0	0.00	18.80	2	1,461	0.14%
2022/11/18	0	0.00	1	19.10	19.90	-1	1,412	-0.07%
2022/11/16	0	0.00	2	19.00	19.00	-2	1,360	-0.15%
2022/11/15	0	18.95	0	0.00	19.00	0	1,353	0.00%
2022/11/14	0	18.80	0	0.00	18.80	0	1,344	0.00%
2022/11/10	1	18.80	0	0.00	18.35	1	1,327	0.08%
2022/11/04	1	17.45	1	17.55	17.75	0	1,430	0.00%
2022/10/26	2	16.63	2	16.45	16.35	0	1,482	0.00%
2022/10/25	1	16.85	1	16.80	16.60	0	1,495	0.00%
2022/10/24	1	16.95	2	17.20	16.95	-1	1,498	-0.07%
2022/10/20	0	0.00	36	16.90	16.80	-36	1,480	-2.43%
2022/10/17	0	0.00	2	16.40	17.25	-2	1,475	-0.14%
2022/09/30	1	17.65	1	18.40	18.50	0	1,466	0.00%
2022/09/29	1	18.60	3	18.52	18.20	-2	1,473	-0.14%
2022/09/27	7	19.14	7	19.50	19.45	0	1,460	0.00%
2022/09/26	5	19.30	2	19.05	18.85	3	1,475	0.20%
2022/09/23	3	20.55	3	20.35	20.35	0	1,501	0.00%
2022/09/22	1	20.45	11	20.45	20.30	-10	1,511	-0.66%
2022/09/20	2	21.40	2	21.15	21.15	0	1,490	0.00%
2022/09/19	0	0.00	6.6	21.49	21.15	-6.6	1,499	-0.44%
2022/09/15	2	22.15	2	22.50	22.20	0	1,510	0.00%
2022/09/14	1	22.45	1	21.70	22.45	0	1,524	0.00%
2022/09/12	2	22.05	0	0.00	22.50	2	1,566	0.13%
2022/09/08	1	21.80	1	22.25	21.70	0	1,564	0.00%
2022/09/07	0	0.00	0.8	21.85	21.00	-0.8	1,518	-0.05%
2022/09/06	0	0.00	1	22.30	22.00	-1	1,492	-0.07%
2022/09/05	5	22.40	0	0.00	21.95	5	1,447	0.35%
2022/08/31	1	24.80	0	0.00	24.80	1	1,379	0.07%
2022/08/22	1	26.40	0	0.00	25.95	1	1,362	0.07%
2022/08/15	1	27.25	2	27.08	27.10	-1	1,460	-0.07%
2022/08/12	1	26.25	1	26.40	25.95	0	1,390	0.00%
2022/08/09	1.8	25.03	1	25.10	25.05	0.8	1,330	0.06%
2022/08/08	0	25.00	0	0.00	24.90	0	1,343	0.00%
2022/08/05	0	0.00	0.1	25.50	25.40	-0.1	1,353	0.00%
2022/08/04	1	25.15	0	0.00	24.90	1	1,357	0.07%
2022/07/28	5	27.00	0	0.00	26.85	5	1,391	0.36%
2022/07/26	0	0.00	1	27.20	26.90	-1	1,398	-0.07%
2022/07/22	2	28.48	1	28.20	28.20	1	1,428	0.07%
2022/07/18	1	27.60	1	27.45	27.60	0	1,537	0.00%
2022/07/15	1	26.45	1	26.94	26.95	0	1,545	0.00%
2022/07/13	3	25.63	2	25.73	25.55	1	1,550	0.06%
2022/07/12	1	24.70	0	0.00	24.50	1	1,546	0.06%
2022/07/06	0	0.00	2	25.25	25.25	-2	1,551	-0.13%
2022/07/05	1	26.90	0	0.00	26.75	1	1,585	0.06%
2022/07/04	4	26.35	11	26.45	26.35	-7	1,581	-0.44%
2022/07/01	2	26.80	0	0.00	25.30	2	1,579	0.13%
2022/06/30	50	28.00	2	28.50	28.00	48	1,543	3.11%
2022/06/23	35	29.44	0	0.00	29.60	35	1,822	1.92%
2022/06/22	21	29.86	0	0.00	29.80	21	1,948	1.08%
2022/06/21	2	31.55	2	31.15	31.55	0	1,961	0.00%
2022/06/20	2	31.00	0	0.00	29.50	2	1,962	0.10%
2022/06/13	0	0.00	1	36.00	35.40	-1	1,997	-0.05%
2022/06/10	5	37.40	2	37.10	37.05	3	2,023	0.15%
2022/06/02	1	37.50	0	0.00	37.50	1	2,181	0.05%
2022/06/01	1	38.85	0	0.00	38.60	1	2,200	0.05%
2022/05/30	0	0.00	2	38.65	38.60	-2	2,208	-0.09%
2022/05/27	1	37.85	1	37.95	37.95	0	2,206	0.00%
2022/05/26	2	37.70	1	37.70	37.45	1	2,213	0.05%
2022/05/25	3	38.07	1	38.70	38.00	2	2,221	0.09%
2022/05/24	1	37.80	11	38.24	37.70	-10	2,219	-0.45%
2022/05/23	0	0.00	1	37.05	36.85	-1	2,153	-0.05%
2022/05/18	0	0.00	3	36.65	36.70	-3	2,208	-0.14%
2022/05/17	3	36.12	3	35.42	36.85	0	2,225	0.00%
2022/05/16	0	0.00	2	35.48	35.70	-2	2,232	-0.09%
2022/05/13	2	34.60	0	0.00	34.45	2	2,235	0.09%
2022/05/12	1	33.80	0	0.00	33.30	1	2,243	0.04%
2022/05/11	2	35.38	2	34.73	34.65	0	2,250	0.00%
2022/05/10	10	35.35	12	33.92	35.75	-2	2,275	-0.09%
2022/05/09	3	35.45	1	35.00	34.85	2	2,276	0.09%
2022/05/05	2	37.75	0	0.00	38.15	2	2,281	0.09%
2022/05/04	1	36.85	1	37.45	36.95	0	2,287	0.00%
2022/04/28	1	37.05	0	0.00	37.05	1	2,339	0.04%
2022/04/27	27	36.80	0	0.00	37.15	27	2,331	1.16%
2022/04/26	12	39.06	0	0.00	39.50	12	2,317	0.52%
2022/04/25	3	39.70	11	39.73	39.45	-8	2,413	-0.33%
2022/04/22	2	42.08	6	42.25	41.65	-4	2,406	-0.17%
2022/04/21	0	0.00	3	42.80	43.30	-3	2,414	-0.12%
2022/04/19	2	42.45	0	0.00	42.05	2	2,454	0.08%
2022/04/15	0	0.00	2	41.75	41.80	-2	2,492	-0.08%
2022/04/14	1	42.85	0	0.00	43.10	1	2,561	0.04%
2022/04/13	3	41.90	0	0.00	42.90	3	2,603	0.12%
2022/04/12	2	41.85	0	42.00	41.65	2	2,692	0.07%
2022/04/11	2.1	42.90	0	0.00	42.15	2.1	2,691	0.08%
2022/04/07	1	44.45	0	0.00	44.20	1	2,673	0.04%
2022/04/06	2	45.93	1	46.05	46.25	1	2,677	0.04%
2022/04/01	2	45.75	1	46.20	46.20	1	2,681	0.04%
2022/03/31	13	47.20	0	0.00	47.00	13	2,665	0.49%
2022/03/30	1	48.00	3	48.53	48.00	-2	2,660	-0.08%
2022/03/29	5	49.43	4	49.45	48.70	1	2,684	0.04%
2022/03/28	4	48.71	9	49.69	49.65	-5	2,631	-0.19%
2022/03/25	3.6	48.74	16.5	48.70	49.00	-12.9	2,538	-0.51%
2022/03/24	1	46.35	4	46.26	46.30	-3	2,407	-0.12%
2022/03/23	0.1	45.60	4	45.78	46.00	-3.9	2,424	-0.16%
2022/03/22	1	43.51	2	44.53	45.00	-1	2,454	-0.04%
2022/03/21	1	42.80	0	0.00	43.40	1	2,448	0.04%
2022/03/18	3	41.63	5	41.58	42.30	-2	2,491	-0.08%
2022/03/17	2.2	41.30	2	41.63	42.00	0.2	2,522	0.01%
2022/03/16	5	39.43	0	0.00	39.10	5	2,546	0.20%
2022/03/15	1.1	39.79	0	0.00	39.10	1.1	2,590	0.04%
2022/03/11	0.1	40.95	0	0.00	40.80	0.1	2,692	0.00%
2022/03/10	2.1	42.50	1	42.45	42.10	1.1	2,731	0.04%
2022/03/09	2	42.40	0	0.00	41.75	2	2,777	0.07%
2022/03/08	10	42.56	1	44.00	41.25	9	2,815	0.32%
2022/03/07	0.1	44.25	3	45.00	44.40	-2.9	2,808	-0.10%
2022/03/03	0.1	47.00	5	47.00	46.70	-4.9	3,026	-0.16%
2022/03/01	1	46.05	2	46.10	46.40	-1	3,294	-0.03%
2022/02/25	0	0.00	2	46.20	45.20	-2	3,402	-0.06%
2022/02/24	5	45.83	4	45.45	45.00	1	3,787	0.03%
2022/02/23	2	47.05	1	46.90	47.65	1	4,025	0.02%
2022/02/22	15.1	46.31	0	0.00	46.05	15.1	4,607	0.33%
2022/02/21	0	0.00	2	47.93	47.90	-2	4,868	-0.04%
2022/02/18	2	47.35	2	47.85	47.80	0	5,078	0.00%
2022/02/17	4	47.58	0	0.00	47.95	4	5,476	0.07%
2022/02/16	0	0.00	3	47.95	47.90	-3	5,920	-0.05%
2022/02/15	2.5	47.02	1	47.80	46.85	1.5	6,326	0.02%
2022/02/14	1.1	46.95	5	46.60	46.50	-3.9	6,516	-0.06%
2022/02/11	0	0.00	9	48.09	48.15	-9	6,671	-0.13%
2022/02/10	7	47.56	2	47.53	47.75	5	6,893	0.07%
2022/02/09	2.7	47.09	0	0.00	47.15	2.7	7,135	0.04%
2022/02/08	1	45.90	2	45.78	47.00	-1	7,423	-0.01%
2022/02/07	3.5	44.10	0	0.00	44.80	3.5	7,897	0.04%
2022/01/26	1	42.90	0	0.00	42.95	1	8,912	0.01%
2022/01/25	1	43.40	2	43.80	43.35	-1	10,497	-0.01%
2022/01/24	4	43.15	4	42.55	43.65	0	11,406	0.00%
2022/01/21	1	45.00	0	0.00	44.55	1	11,828	0.01%
2022/01/19	0	0.00	1	46.10	45.90	-1	12,400	-0.01%
2022/01/18	5	47.52	8	47.96	46.85	-3	13,387	-0.02%
2022/01/17	7	45.09	1	45.40	45.85	6	13,782	0.04%
2022/01/14	4	44.59	5	44.35	44.65	-1	13,868	-0.01%
2022/01/13	1	45.65	0	0.00	45.65	1	14,067	0.01%
2022/01/12	1	46.60	0	0.00	46.65	1	14,345	0.01%
2022/01/11	2	46.40	0	0.00	46.00	2	14,429	0.01%
2022/01/10	0	0.00	5	47.30	47.35	-5	14,508	-0.03%
2022/01/07	5	47.70	28.2	46.63	47.55	-23.2	14,632	-0.16%
2022/01/06	1	48.80	1	48.95	48.95	0	14,697	0.00%
2022/01/05	7.2	49.56	2	49.65	48.70	5.2	14,821	0.04%
2022/01/04	2	50.40	0	0.00	50.30	2	14,886	0.01%
2021/12/30	2	52.00	0	0.00	51.50	2	15,391	0.01%
2021/12/29	0	0.00	5	52.16	52.20	-5	15,966	-0.03%
2021/12/28	0	0.00	1	50.80	50.90	-1	16,526	-0.01%
2021/12/23	2	53.10	5	52.74	52.40	-3	17,893	-0.02%
2021/12/22	7	52.26	2	52.50	52.10	5	18,630	0.03%
2021/12/21	0	0.00	7	51.74	51.50	-7	19,193	-0.04%
2021/12/20	1	51.20	2	51.30	51.00	-1	19,724	-0.01%
2021/12/17	2	51.15	0	0.00	50.90	2	21,168	0.01%
2021/12/16	0	0.00	1	52.40	52.70	-1	21,903	0.00%
2021/12/14	9	50.22	27.4	50.16	50.10	-18.4	22,782	-0.08%
2021/12/13	9	51.78	2	52.00	51.70	7	22,811	0.03%
2021/12/09	1	52.80	0	0.00	52.00	1	23,079	0.00%
2021/12/08	4.1	53.36	1	53.60	53.40	3.1	23,133	0.01%
2021/12/07	2	52.60	0	0.00	52.50	2	23,252	0.01%
2021/12/06	1	53.10	0	0.00	53.10	1	23,364	0.00%
2021/12/03	1	53.60	2	54.10	53.50	-1	23,465	0.00%
2021/12/02	3	54.47	22	54.62	53.60	-19	23,706	-0.08%
2021/12/01	3	54.67	3	55.33	55.10	0	23,928	0.00%
2021/11/30	6	54.52	2	55.30	55.30	4	24,175	0.02%
2021/11/29	12	51.57	2	52.45	53.60	10	24,657	0.04%
2021/11/26	37.1	53.83	2.2	54.42	53.80	34.9	24,870	0.14%
2021/11/25	3.2	56.75	1	57.10	56.20	2.2	24,760	0.01%
2021/11/24	10	56.46	1	56.90	56.80	9	24,759	0.04%
2021/11/23	82.9	57.52	3	57.20	56.40	79.9	24,817	0.32%
2021/11/22	16	60.02	4	60.00	59.60	12	24,868	0.05%
2021/11/19	13	60.61	47	61.02	60.20	-34	24,827	-0.14%
2021/11/18	8	59.64	4	60.43	59.30	4	24,589	0.02%
2021/11/17	2	59.10	6	59.63	58.60	-4	24,578	-0.02%
2021/11/16	36	59.58	4	59.88	58.80	32	24,588	0.13%
2021/11/15	13	61.54	6	61.90	61.80	7	24,414	0.03%
2021/11/12	12	60.74	51	59.92	60.80	-39	24,365	-0.16%
2021/11/11	6	58.97	20	58.79	58.00	-14	24,273	-0.06%
2021/11/10	17	58.36	10	58.06	58.40	7	24,343	0.03%
2021/11/09	12	57.32	8	57.23	57.50	4	24,389	0.02%
2021/11/08	75	56.18	5	56.60	55.70	70	24,335	0.29%
2021/11/05	12	57.19	2	56.65	57.80	10	24,396	0.04%
2021/11/04	4	59.55	22	59.96	58.70	-18	24,348	-0.07%
2021/11/03	66	60.52	41	61.31	58.20	25	24,148	0.10%
2021/11/02	53	64.37	42	64.24	62.50	11	23,675	0.05%
2021/11/01	9	61.51	44.5	62.29	61.40	-35.5	22,901	-0.16%
2021/10/29	4	58.98	22	59.50	58.70	-18	22,156	-0.08%
2021/10/28	23	59.27	1	59.70	58.70	22	21,910	0.10%
2021/10/27	17	58.63	17	58.93	59.70	0	21,861	0.00%
2021/10/26	35	59.74	25	59.22	58.10	10	21,882	0.05%
2021/10/25	6	56.33	13	56.50	57.40	-7	21,025	-0.03%
2021/10/22	1	52.60	0	0.00	53.40	1	20,911	0.00%
2021/10/21	9	54.23	0	0.00	53.60	9	21,020	0.04%
2021/10/20	0	0.00	1	54.30	54.50	-1	20,992	0.00%
2021/10/19	0	0.00	2	52.15	51.90	-2	20,855	-0.01%
2021/10/18	10	50.35	70	51.14	51.10	-60	20,912	-0.29%
2021/10/15	18	50.34	36	51.38	50.30	-18	20,953	-0.09%
2021/10/14	2	49.88	20	50.85	50.10	-18	21,068	-0.09%
2021/10/13	78	49.95	23	49.47	49.45	55	21,130	0.26%
2021/10/12	34	51.27	1	51.00	51.10	33	21,083	0.16%
2021/10/08	0	0.00	27	54.79	52.80	-27	21,045	-0.13%
2021/10/07	16	53.75	14	54.45	53.50	2	20,967	0.01%
2021/10/06	43	53.02	31	52.58	52.60	12	20,756	0.06%
2021/10/05	45.5	52.08	25	52.56	53.60	20.5	20,332	0.10%
2021/10/04	75	51.14	30	50.43	50.30	45	20,086	0.22%
2021/10/01	40	55.54	40	55.64	55.70	0	20,659	0.00%
2021/09/30	12	56.46	33	56.25	58.20	-21	21,402	-0.10%
2021/09/29	39	56.94	5	58.98	55.20	34	21,860	0.16%
2021/09/28	18	61.33	9	61.30	61.30	9	21,226	0.04%
2021/09/27	38	62.92	32	63.17	62.50	6	21,293	0.03%
2021/09/24	68	62.46	55.2	62.98	62.30	12.8	21,791	0.06%
2021/09/23	5	58.10	9	58.17	59.90	-4	20,982	-0.02%
2021/09/22	4	54.65	11	54.66	54.60	-7	20,452	-0.03%
2021/09/17	47	52.61	187	54.06	55.40	-140	20,469	-0.68%	大賣/鉅額交易
2021/09/16	1	51.00	6	51.33	51.60	-5	20,761	-0.02%
2021/09/15	21	50.84	5	52.10	50.60	16	21,059	0.08%
2021/09/14	0	0.00	6	53.10	52.60	-6	20,981	-0.03%
2021/09/13	5	52.50	11	52.42	51.80	-6	20,854	-0.03%
2021/09/10	4	51.73	9	52.07	53.40	-5	20,861	-0.02%
2021/09/09	2	49.15	21	50.01	52.00	-19	20,816	-0.09%
2021/09/08	24	49.21	5	49.22	48.30	19	20,961	0.09%
2021/09/07	18	49.87	28	50.78	50.00	-10	21,190	-0.05%
2021/09/06	40	54.12	7	55.49	53.50	33	20,995	0.16%
2021/09/03	28	53.84	35	53.61	54.50	-7	20,735	-0.03%
2021/09/02	36	54.86	13	54.30	54.70	23	20,507	0.11%
2021/09/01	16	52.56	13	52.12	53.00	3	20,116	0.01%
2021/08/31	11	50.02	0	0.00	49.90	11	20,067	0.05%
2021/08/30	3	50.73	5	50.74	50.80	-2	20,205	-0.01%
2021/08/27	7	50.71	0	0.00	50.20	7	20,149	0.03%
2021/08/26	4	52.25	6	52.97	51.60	-2	20,011	-0.01%
2021/08/25	4.5	50.36	6.6	50.84	49.75	-2.1	19,622	-0.01%
2021/08/24	9.1	50.04	9	49.12	49.25	0.1	19,477	0.00%
2021/08/23	5	48.41	9	48.46	48.90	-4	19,178	-0.02%
2021/08/20	14	45.80	25	45.96	46.30	-11	19,008	-0.06%
2021/08/19	10	47.52	4	48.06	46.25	6	18,794	0.03%
2021/08/18	6	45.68	13	43.94	47.30	-7	18,633	-0.04%
2021/08/17	59	45.94	3	49.77	45.00	56	18,289	0.31%
2021/08/16	17	48.59	10.1	48.59	50.00	7	18,011	0.04%
2021/08/13	11.1	50.59	2	49.80	49.50	9.1	17,770	0.05%
2021/08/12	47	52.61	2	53.75	52.00	45	17,591	0.26%
2021/08/11	31	53.69	14	54.16	52.90	17	17,448	0.10%
2021/08/10	61	56.98	3	57.43	55.20	58	17,179	0.34%
2021/08/09	2	60.71	3	61.03	59.40	-1	17,027	-0.01%
2021/08/06	22	63.15	13	64.24	62.50	9	16,781	0.05%
2021/08/05	28	63.79	135.1	65.07	65.60	-107.1	16,313	-0.66%	大賣/鉅額交易
2021/08/04	5.1	58.97	60	60.69	59.70	-54.9	15,609	-0.35%
2021/08/03	6	59.00	11	59.67	59.80	-5	15,524	-0.03%
2021/08/02	3	56.70	5	57.86	58.50	-2	15,398	-0.01%
2021/07/30	11	57.75	39	59.06	56.40	-28	15,263	-0.18%
2021/07/29	7	56.47	1	57.90	55.60	6	14,977	0.04%
2021/07/28	54	51.55	15	55.84	56.60	39	14,856	0.26%
2021/07/27	21	57.02	12	56.85	55.50	9	14,571	0.06%
2021/07/26	33	59.85	12	60.46	60.00	21	14,429	0.15%
2021/07/23	30	61.36	0	0.00	62.60	30	14,302	0.21%
2021/07/22	0	0.00	3	61.87	64.50	-3	14,282	-0.02%
2021/07/21	30	60.11	1	61.50	60.10	29	14,157	0.20%
2021/07/20	20	61.69	9	63.36	61.40	11	14,092	0.08%
2021/07/19	6.1	58.80	11	58.18	59.20	-5	13,972	-0.04%
2021/07/16	0	0.00	47	53.39	53.90	-47	13,968	-0.34%
2021/07/15	4	52.60	6	51.45	51.80	-2	13,998	-0.01%
2021/07/14	11	48.22	1	50.80	50.70	10	14,122	0.07%
2021/07/13	3	50.77	0	0.00	50.00	3	14,137	0.02%
2021/07/12	14	53.41	30	52.93	53.30	-16	14,242	-0.11%
2021/07/09	17	51.72	16	51.84	51.60	1	14,258	0.01%
2021/07/08	94	52.02	40	52.19	53.00	54	14,281	0.38%
2021/07/07	20	51.93	55	52.26	53.00	-35	13,412	-0.26%
2021/07/06	60.1	49.34	16	48.45	48.25	44.1	12,694	0.35%
2021/07/05	1	46.80	0	0.00	48.05	1	12,046	0.01%
2021/07/02	8	43.04	7	42.93	43.70	1	12,037	0.01%
2021/07/01	23	40.85	37	43.54	39.75	-14	11,642	-0.12%
2021/06/30	12	38.75	14	39.21	40.30	-2	10,936	-0.02%
2021/06/29	18	36.77	5	36.61	36.65	13	10,814	0.12%
2021/06/28	4	36.00	3	36.33	36.95	1	11,120	0.01%
2021/06/25	11	35.95	32	35.35	35.35	-21	11,036	-0.19%
2021/06/24	28	33.99	10	33.94	34.70	18	10,360	0.17%
2021/06/23	1	31.95	3.1	31.96	32.20	-2.1	10,318	-0.02%
2021/06/21	13	32.66	18	32.43	31.90	-5	11,698	-0.04%
2021/06/18	2	32.85	7	32.21	32.50	-5	11,948	-0.04%
2021/06/17	1	33.10	0	0.00	33.05	1	12,088	0.01%
2021/06/16	2	31.73	19	32.53	32.95	-17	12,030	-0.14%
2021/06/15	0	0.00	0.4	30.09	31.00	-0.4	11,905	0.00%
2021/06/11	2	29.23	2	29.15	29.15	0	12,219	0.00%
2021/06/10	33	30.25	35	29.49	29.30	-2	13,563	-0.01%
2021/06/09	1	30.05	1	29.95	29.95	0	14,443	0.00%
2021/06/08	14	31.09	0	0.00	30.50	14	15,627	0.09%
2021/06/07	5	31.15	2	30.45	31.45	3	16,500	0.02%
2021/06/04	3	28.97	15	28.65	28.60	-12	16,790	-0.07%
2021/06/03	0.3	29.50	0	0.00	29.35	0.3	16,808	0.00%
2021/06/02	1	30.00	1	30.80	29.70	0	16,821	0.00%
2021/06/01	0	0.00	23	30.43	30.00	-23	16,797	-0.14%
2021/05/31	22	29.65	15	29.00	29.05	7	16,755	0.04%
2021/05/28	1	30.15	0	0.00	29.75	1	16,762	0.01%
2021/05/27	0	0.00	1	28.65	28.40	-1	16,806	-0.01%
2021/05/26	3.1	28.64	2	28.40	28.40	1.1	16,963	0.01%
2021/05/25	41	28.80	11	29.00	28.50	30	17,061	0.18%
2021/05/24	2	27.93	1	28.55	28.55	1	17,164	0.01%
2021/05/21	0	0.00	10	26.55	27.30	-10	17,607	-0.06%
2021/05/19	3	27.25	3	26.65	27.60	0	18,108	0.00%
2021/05/18	1	25.20	1	24.95	26.55	0	18,172	0.00%
2021/05/17	8	24.66	4	25.55	24.40	4	18,327	0.02%
2021/05/13	5	26.35	23	24.92	26.05	-18	18,517	-0.10%
2021/05/12	1	27.00	61	25.64	25.85	-60	18,543	-0.32%
2021/05/11	0	0.00	4	28.45	28.40	-4	18,444	-0.02%
2021/05/10	4	31.45	0	0.00	30.55	4	18,393	0.02%
2021/05/07	2	31.55	2	32.28	32.40	0	18,340	0.00%
2021/05/05	0.5	30.85	1	31.10	29.95	-0.5	18,215	0.00%
2021/05/04	2	31.45	1	31.65	29.85	1	18,212	0.01%
2021/05/03	10	32.40	2	33.40	31.55	8	18,145	0.04%
2021/04/29	2	33.75	1	34.20	33.70	1	18,101	0.01%
2021/04/28	17	34.98	12.1	34.76	34.90	4.9	18,061	0.03%
2021/04/27	1	33.65	0	0.00	33.20	1	17,984	0.01%
2021/04/26	3	33.65	2	33.15	33.75	1	18,016	0.01%
2021/04/23	1	32.60	0	0.00	32.60	1	18,007	0.01%
2021/04/22	10	32.23	12	31.98	31.40	-2	18,034	-0.01%
2021/04/21	16	33.60	1	33.75	33.75	15	17,875	0.08%
2021/04/20	7	33.76	6	34.84	34.55	1	17,801	0.01%
2021/04/19	2.5	35.84	7	35.09	35.10	-4.5	17,680	-0.03%
2021/04/16	8.1	36.59	12	37.19	36.50	-4	17,648	-0.02%
2021/04/15	12	35.45	2	35.95	35.95	10	18,360	0.05%
2021/04/14	10	35.90	45	35.42	35.00	-35	18,236	-0.19%
2021/04/13	53	37.53	18	37.52	37.55	35	18,071	0.19%
2021/04/12	8	37.57	2	36.85	37.85	6	17,918	0.03%
2021/04/09	23.1	35.87	42.1	35.50	35.55	-19	17,788	-0.11%
2021/04/08	1	34.35	7	34.46	34.25	-6	17,546	-0.03%
2021/04/07	49	34.19	4	34.20	34.15	45	17,445	0.26%
2021/04/06	3	33.37	19	33.02	34.00	-16	17,242	-0.09%
2021/04/01	38	33.27	17	32.32	31.85	21	16,969	0.12%
2021/03/31	16	31.47	29	31.23	32.35	-13	16,570	-0.08%
2021/03/30	3	29.65	1.5	29.72	29.60	1.5	16,070	0.01%
2021/03/29	2	28.60	3	29.33	28.70	-1	15,844	-0.01%
2021/03/26	13	28.53	6	28.48	28.50	7	15,839	0.04%
2021/03/25	42	29.55	41	29.91	28.70	1	15,675	0.01%
2021/03/24	31	28.29	19	28.37	28.30	12	15,005	0.08%
2021/03/23	56	27.02	63.1	27.44	27.95	-7.1	14,736	-0.05%
2021/03/22	2	27.60	2	28.05	27.40	0	14,446	0.00%
2021/03/18	7	27.43	2	27.48	27.50	5	14,235	0.04%
2021/03/17	2	27.95	9	27.24	27.05	-7	14,060	-0.05%
2021/03/16	50.1	28.05	29	27.87	27.55	21.1	13,801	0.15%
2021/03/15	12	26.80	56.1	26.94	27.70	-44.1	12,662	-0.35%
2021/03/12	104.1	24.92	96	24.84	25.20	8.1	11,851	0.07%	大買/
2021/03/11	146	23.54	149	23.72	24.35	-3	10,732	-0.03%	大買/大賣/
2021/03/10	4	21.70	40	22.03	22.15	-36	9,881	-0.36%
2021/03/09	1	19.75	1	20.15	20.15	0	9,815	0.00%
2021/03/08	1	20.00	5	20.50	20.10	-4	9,993	-0.04%
2021/03/05	2	20.00	1	20.10	20.00	1	10,311	0.01%
2021/03/04	4	20.58	1	20.10	20.10	3	10,780	0.03%
2021/03/03	3	20.68	5	20.70	20.70	-2	11,550	-0.02%
2021/03/02	2	20.73	8	20.98	21.00	-6	11,900	-0.05%
2021/02/26	2	21.35	6	21.25	21.20	-4	11,992	-0.03%
2021/02/25	18	21.09	2	20.88	20.60	16	12,073	0.13%
2021/02/24	5	22.07	18	22.28	21.50	-13	12,381	-0.10%
2021/02/23	92	22.37	89	22.73	22.20	3	12,424	0.02%
2021/02/22	9	21.98	30	21.40	22.40	-21	12,486	-0.17%
2021/02/19	10	20.25	13	20.09	20.40	-3	13,313	-0.02%
2021/02/18	7	19.95	18	20.00	20.00	-11	13,953	-0.08%
2021/02/17	8	19.75	55	19.86	19.75	-47	14,011	-0.34%
2021/02/05	45	19.03	28	18.97	18.90	17	13,864	0.12%
2021/02/04	24	19.07	17	18.98	19.35	7	13,918	0.05%
2021/02/03	0	0.00	12	18.43	18.25	-12	13,710	-0.09%
2021/02/02	0	0.00	28	17.69	17.65	-28	13,646	-0.21%
2021/02/01	3	17.50	3.5	17.21	17.50	-0.5	13,662	0.00%
2021/01/29	0	0.00	1	17.05	17.05	-1	13,825	-0.01%
2021/01/28	0	0.00	4	17.70	17.65	-4	13,925	-0.03%
2021/01/27	1	17.55	4	17.75	17.75	-3	14,091	-0.02%
2021/01/26	22	17.55	3	17.60	17.60	19	14,321	0.13%
2021/01/25	2	17.55	3	18.15	18.15	-1	14,324	-0.01%
2021/01/22	2	17.25	11	17.61	17.70	-9	14,326	-0.06%
2021/01/21	0	0.00	49	17.56	17.25	-49	14,341	-0.34%
2021/01/20	45	17.28	14	17.31	17.20	31	14,370	0.22%
2021/01/19	14	18.36	8	18.53	18.20	6	14,335	0.04%
2021/01/18	20	17.40	9	17.70	17.70	11	14,304	0.08%
2021/01/15	6	18.28	119	18.16	18.35	-113	14,286	-0.79%	大賣/鉅額交易
2021/01/14	10	18.95	11	18.90	18.80	-1	14,191	-0.01%
2021/01/13	7	18.86	30	19.29	18.90	-23	14,323	-0.16%
2021/01/12	150	19.76	69	19.09	18.95	81	14,686	0.55%	大買/
2021/01/11	54	19.93	19	19.87	19.95	35	14,627	0.24%
2021/01/08	130	20.38	83	20.46	19.75	47	14,775	0.32%	大買/
2021/01/07	0	0.00	2	20.00	19.75	-2	14,399	-0.01%
2021/01/06	28	19.86	0	0.00	19.45	28	14,759	0.19%
2021/01/05	42	19.76	3	19.80	19.65	39	14,601	0.27%
2021/01/04	8	20.52	39	20.23	20.10	-31	14,571	-0.21%
2020/12/31	1	19.65	1	19.45	19.40	0	14,458	0.00%
2020/12/29	6	19.05	4	19.05	19.10	2	14,869	0.01%
2020/12/28	26	19.54	37	19.98	19.60	-11	14,801	-0.07%
2020/12/25	10	20.00	17	19.79	19.90	-7	14,744	-0.05%
2020/12/24	10	19.60	0	0.00	19.40	10	14,647	0.07%
2020/12/23	12	19.35	1	19.15	19.15	11	14,612	0.08%
2020/12/22	4	19.98	11	20.35	19.30	-7	14,605	-0.05%
2020/12/21	5	19.95	11	19.97	20.00	-6	14,484	-0.04%
2020/12/18	9	20.27	6	20.37	20.35	3	14,395	0.02%
2020/12/17	1	19.40	2	19.25	19.45	-1	14,072	-0.01%
2020/12/16	1	19.10	10	19.25	18.90	-9	14,550	-0.06%
2020/12/15	6	18.82	12	18.85	18.85	-6	14,743	-0.04%
2020/12/14	20	19.18	3	19.00	19.65	17	14,729	0.12%
2020/12/11	5	18.31	0	0.00	18.30	5	14,747	0.03%
2020/12/10	18	18.74	1	18.15	18.70	17	14,779	0.12%
2020/12/09	9	19.37	41	19.86	19.20	-32	14,863	-0.22%
2020/12/08	59	19.71	11	19.72	19.65	48	14,653	0.33%
2020/12/07	33	19.53	11	20.11	19.55	22	14,558	0.15%
2020/12/04	50	20.32	31	20.69	19.90	19	14,340	0.13%
2020/12/03	35	21.17	51	21.18	20.75	-16	14,097	-0.11%
2020/12/02	46	20.14	7	20.14	20.10	39	13,914	0.28%
2020/12/01	35	20.25	8	20.20	20.00	27	13,852	0.19%
2020/11/30	58.5	19.46	32	19.81	19.75	26.5	13,518	0.20%
2020/11/27	82	18.81	55	18.73	18.90	27	13,076	0.21%
2020/11/26	20	17.94	38	17.99	18.55	-18	12,389	-0.15%
2020/11/25	54	17.16	31	16.91	16.90	23	12,112	0.19%
2020/11/24	28	16.93	10	16.89	17.00	18	11,888	0.15%
2020/11/23	35	17.51	24	17.37	17.25	11	11,640	0.09%
2020/11/20	8	16.31	7	16.32	16.20	1	11,157	0.01%
2020/11/19	67	16.84	75	16.68	16.75	-8	10,942	-0.07%
2020/11/18	84	16.39	79	16.54	16.70	5	10,397	0.05%
2020/11/17	8	15.65	80	15.70	15.65	-72	9,132	-0.79%
2020/11/16	0	0.00	3	14.13	14.30	-3	8,379	-0.04%
2020/11/12	2	13.70	21	13.76	13.55	-19	8,185	-0.23%
2020/11/11	1	13.05	0	0.00	13.05	1	8,008	0.01%
2020/11/09	0	0.00	4	13.28	13.25	-4	7,930	-0.05%
2020/11/06	19	13.30	0	0.00	13.15	19	7,886	0.24%
2020/11/04	7	13.79	4	14.06	14.20	3	7,633	0.04%
2020/11/03	6	13.63	40	13.49	13.75	-34	7,450	-0.46%
2020/11/02	40	12.94	21	13.09	12.90	19	7,209	0.26%
2020/10/30	22	13.27	1	13.50	13.10	21	7,170	0.29%
2020/10/29	5	13.20	1	13.30	13.35	4	7,138	0.06%
2020/10/28	7	13.65	0	0.00	13.50	7	7,084	0.10%
2020/10/27	1	13.70	0	0.00	13.70	1	7,000	0.01%
2020/10/26	1	13.95	0	0.00	13.80	1	6,958	0.01%
2020/10/23	2	13.80	0	0.00	13.85	2	6,899	0.03%
2020/10/22	5	13.54	0	0.00	13.60	5	6,840	0.07%
2020/10/21	1	13.90	0	0.00	13.85	1	6,769	0.01%
2020/10/20	35	13.94	16	13.91	13.70	19	6,592	0.29%
2020/10/19	7	13.31	20	13.50	13.30	-13	6,156	-0.21%
2020/10/16	31	13.44	20	13.13	13.25	11	6,093	0.18%
2020/10/15	20	13.45	12	13.45	14.05	8	5,942	0.13%
2020/10/14	15	12.80	0	0.00	12.85	15	5,396	0.28%
2020/10/08	3	12.55	0	0.00	12.40	3	4,891	0.06%
2020/10/06	3	12.33	6	12.21	12.50	-3	4,555	-0.07%
2020/09/23	30	11.95	0	0.00	11.80	30	4,209	0.71%
2020/09/22	0	0.00	7	11.71	11.75	-7	4,121	-0.17%
2020/09/21	18	12.81	1	12.35	12.15	17	3,978	0.43%
2020/09/17	5	11.80	0	0.00	11.75	5	3,054	0.16%
2020/09/16	40	11.95	40	11.95	11.95	0	2,916	0.00%
2020/09/09	0	0.00	3	11.67	12.00	-3	2,231	-0.13%
2020/09/08	4	11.90	6	11.63	11.70	-2	2,188	-0.09%
2020/09/07	1	12.40	2	12.45	12.05	-1	2,093	-0.05%
2020/09/04	0	0.00	4	10.80	11.35	-4	1,836	-0.22%
2020/09/03	5	10.45	2	10.35	10.35	3	1,659	0.18%
2020/09/02	15	10.48	18	10.40	10.35	-3	1,625	-0.18%
2020/09/01	0	0.00	10	10.10	10.50	-10	1,566	-0.64%
2020/08/31	10	9.97	0	0.00	9.99	10	1,440	0.69%
2020/08/19	0	0.00	1	9.22	9.12	-1	1,194	-0.08%
2020/08/18	1	9.10	0	0.00	9.11	1	1,158	0.09%
2020/07/21	0	0.00	10	8.77	8.86	-10	953	-1.05%
2020/07/20	10	8.72	0	0.00	8.72	10	820	1.22%
2020/07/16	50	9.15	0	0.00	9.15	50	796	6.27%
2020/07/09	13	9.14	3	8.75	9.22	10	634	1.58%
2020/05/12	0	0.00	0.2	7.64	7.54	-0.2	513	-0.05%
2020/04/08	0	0.00	1	6.43	6.42	-1	519	-0.19%
2020/04/07	1	6.36	0	0.00	6.36	1	524	0.19%
2020/02/20	0.2	8.17	0	0.00	8.13	0.2	794	0.03%
2020/02/07	0	0.00	5	8.00	8.00	-5	770	-0.65%
2020/02/03	0	0.00	20	7.75	8.04	-20	764	-2.62%
2020/01/07	5	8.79	0	0.00	8.80	5	758	0.66%
2019/12/25	20	9.30	0	0.00	9.27	20	575	3.47%
2018/11/02	0	0.00	2	9.12	9.14	-2	1,111	-0.18%
2018/11/01	2	9.13	0	0.00	9.12	2	1,100	0.18%
2018/09/06	2	11.95	0	0.00	11.85	2	7,023	0.03%
2018/09/05	0	0.00	3	12.05	12.00	-3	7,043	-0.04%
2018/08/31	0	0.00	1	12.50	12.50	-1	7,154	-0.01%
2018/08/29	2	12.55	0	0.00	12.50	2	7,424	0.03%
2018/08/17	0	0.00	4	11.48	11.45	-4	8,241	-0.05%
2018/08/16	0	0.00	10	11.45	11.65	-10	8,261	-0.12%
2018/08/14	10	11.31	0	0.00	11.40	10	8,214	0.12%
2018/08/10	0	0.00	2	11.95	11.85	-2	8,134	-0.02%
2018/08/07	0	0.00	1	12.10	12.20	-1	8,106	-0.01%
2018/07/31	0	0.00	15	12.65	12.65	-15	7,994	-0.19%
2018/07/30	15	13.10	0	0.00	12.65	15	7,986	0.19%
2018/07/24	1	13.15	0	0.00	13.30	1	7,702	0.01%
2018/07/18	0	0.00	10	12.86	12.85	-10	7,534	-0.13%
2018/07/17	0	0.00	6	14.00	13.45	-6	7,463	-0.08%
2018/07/16	1	14.25	10	14.13	14.00	-9	7,397	-0.12%
2018/07/13	11	14.89	1	15.00	14.55	10	7,341	0.14%
2018/07/12	4	13.84	4	14.05	14.25	0	7,152	0.00%
2018/07/11	4	13.90	4	14.06	13.80	0	7,075	0.00%
2018/07/10	3	13.97	3	14.05	14.00	0	6,986	0.00%
2018/07/09	10	15.00	11	15.30	14.35	-1	6,920	-0.01%
2018/07/06	14	14.24	1	13.70	14.50	13	6,700	0.19%
2018/07/05	12	15.32	5	15.33	14.25	7	6,448	0.11%
2018/07/04	40	15.58	43	15.65	15.80	-3	6,188	-0.05%
2018/07/03	14	15.40	41	15.26	15.60	-27	5,462	-0.49%
2018/07/02	4	13.75	7	13.86	14.20	-3	4,598	-0.07%
2018/06/29	17	14.13	17	14.36	13.85	0	4,495	0.00%
2018/06/28	32	15.00	14	15.16	14.10	18	4,267	0.42%
2018/06/27	67	14.57	66	14.79	14.90	1	3,766	0.03%
2018/06/26	51	13.60	40	13.61	14.70	11	3,250	0.34%
2018/06/25	10	13.25	34	13.35	13.50	-24	2,728	-0.88%
2018/06/22	2	12.30	3	13.05	12.30	-1	2,403	-0.04%
2018/06/19	3	12.50	10	12.45	12.15	-7	2,146	-0.33%
2018/06/14	20	12.30	0	0.00	12.00	20	2,037	0.98%
2018/06/13	0	0.00	2	12.23	12.05	-2	1,961	-0.10%
2018/06/08	0	0.00	15	12.30	12.30	-15	1,870	-0.80%
2018/06/07	3	12.73	0	0.00	12.75	3	1,821	0.16%
2018/06/06	25	13.21	21	13.21	13.30	4	1,737	0.23%
2018/06/05	11	12.88	18	13.17	12.70	-7	1,502	-0.47%
2018/06/04	11	12.81	16	12.78	12.80	-5	1,380	-0.36%
2018/06/01	42	13.53	8	13.56	13.40	34	1,285	2.64%
2018/05/31	18	12.18	3	12.00	12.55	15	949	1.58%
2018/05/30	2	11.18	2	11.25	11.45	0	692	0.00%
2018/02/06	0	0.00	1	10.10	10.20	-1	1,895	-0.05%
2018/01/25	1	11.95	0	0.00	12.00	1	2,013	0.05%
2018/01/23	0	0.00	8	12.30	12.30	-8	1,986	-0.40%
2018/01/22	8	12.03	30	11.90	12.00	-22	1,925	-1.14%