一詮 (2486)-元大-鑫永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
73.5
漲跌
▲0.8
漲幅
+1.10%
成交量
34,569張
產業
上市光電類股
463人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-鑫永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

元大-鑫永和券商分點個股進出
元大-鑫永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
2024/04/30	3.1	73.03	7	74.17	73.50	-3.9	28,300	-0.01%
2024/04/29	18.1	75.23	17	74.48	72.70	1.1	28,028	0.00%
2024/04/26	14	73.55	15	73.85	72.60	-1	27,486	0.00%
2024/04/25	9	70.50	10	70.82	72.30	-1	26,960	0.00%
2024/04/24	10	70.03	2.1	68.44	69.40	7.9	27,043	0.03%
2024/04/23	0	0.00	1	66.80	66.00	-1	27,604	0.00%
2024/04/19	4	67.75	11	67.26	67.80	-7	29,419	-0.02%
2024/04/18	1	69.00	10.1	70.01	69.40	-9.1	30,545	-0.03%
2024/04/17	3	70.47	6	71.22	70.10	-3	30,763	-0.01%
2024/04/16	5.1	69.66	13	68.89	69.90	-7.9	30,502	-0.03%
2024/04/15	0	0.00	1	71.74	71.80	-1	30,271	0.00%
2024/04/12	15.1	73.59	18	73.43	73.60	-2.9	30,325	-0.01%
2024/04/11	21.1	71.06	12	71.57	71.40	9.1	30,219	0.03%
2024/04/10	19.1	72.08	17	70.69	70.60	2.1	30,546	0.01%
2024/04/09	72	74.17	73	74.01	74.00	-1	30,654	0.00%
2024/04/08	40	71.49	40	73.67	75.00	0	30,807	0.00%
2024/04/03	65	72.97	40.1	72.07	70.90	25	30,316	0.08%
2024/04/02	53.1	69.44	27	70.35	72.60	26.1	28,227	0.09%
2024/04/01	5	64.94	7.2	65.56	66.00	-2.2	27,024	-0.01%
2024/03/29	8	60.38	30	59.55	60.00	-22	26,376	-0.08%
2024/03/28	3	59.50	0	0.00	58.60	3	26,121	0.01%
2024/03/27	1	61.90	1	59.70	59.00	0	25,960	0.00%
2024/03/26	2.2	62.81	4	61.98	60.10	-1.8	25,720	-0.01%
2024/03/25	6	63.70	10	63.89	64.20	-4	25,064	-0.02%
2024/03/22	34	60.09	4.1	59.83	59.30	29.9	24,351	0.12%
2024/03/21	10	57.49	10.3	59.17	59.40	-0.3	23,600	0.00%
2024/03/20	2	53.85	2	54.35	55.60	0	22,593	0.00%
2024/03/19	20	55.55	12	55.64	54.70	8	22,288	0.04%
2024/03/18	22.2	56.43	51.1	57.28	54.50	-28.9	21,639	-0.13%
2024/03/15	11.3	54.14	0	0.00	54.40	11.3	20,156	0.06%
2024/03/14	18	53.64	20.3	53.83	54.80	-2.3	19,623	-0.01%
2024/03/13	3	54.90	8	54.33	53.90	-5	19,181	-0.03%
2024/03/12	4	53.60	4.2	54.00	53.30	-0.2	18,669	0.00%
2024/03/11	3	50.63	2	52.00	51.40	1	18,225	0.01%
2024/03/08	5	51.06	7	50.37	49.50	-2	18,052	-0.01%
2024/03/07	43	54.35	10	52.59	50.10	33	17,829	0.19%
2024/03/06	13	53.64	27	53.41	54.10	-14	17,048	-0.08%
2024/03/05	2	49.40	2	49.85	49.70	0	16,280	0.00%
2024/03/04	4	51.05	5	51.28	50.90	-1	16,170	-0.01%
2024/03/01	5	51.22	5	51.34	51.10	0	16,019	0.00%
2024/02/27	13	49.70	3	49.15	48.85	10	15,780	0.06%
2024/02/26	0	0.00	7	50.57	50.50	-7	15,679	-0.04%
2024/02/23	0	0.00	3	48.75	48.30	-3	15,553	-0.02%
2024/02/22	1	50.50	1	49.70	49.70	0	15,487	0.00%
2024/02/21	2	50.00	0	0.00	50.30	2	15,443	0.01%
2024/02/20	1	49.90	0	0.00	49.70	1	15,406	0.01%
2024/02/19	4	50.40	0	0.00	50.50	4	15,409	0.03%
2024/02/16	12	51.53	12.2	51.81	51.20	-0.2	15,423	0.00%
2024/02/15	6	49.58	1	50.10	49.95	5	15,119	0.03%
2024/02/05	0.1	48.00	2	48.48	48.75	-1.9	15,124	-0.01%
2024/02/02	1	49.00	0	0.00	48.35	1	15,193	0.01%
2024/02/01	3	50.50	2.1	51.57	49.30	0.9	15,288	0.01%
2024/01/31	0	0.00	6	48.86	49.70	-6	15,344	-0.04%
2024/01/30	0	0.00	1	49.65	49.25	-1	15,430	-0.01%
2024/01/29	2	48.30	5	48.58	49.00	-3	15,637	-0.02%
2024/01/26	4.1	48.66	1	48.15	48.25	3.1	15,818	0.02%
2024/01/25	5	49.00	1	49.61	49.00	4	15,719	0.03%
2024/01/24	8	50.04	9	50.43	50.20	-1	15,604	-0.01%
2024/01/23	14	49.63	8	51.03	49.00	6	15,405	0.04%
2024/01/22	3	49.87	0	0.00	49.90	3	15,225	0.02%
2024/01/19	13.1	50.30	7	50.46	49.90	6.1	15,122	0.04%
2024/01/18	10.1	51.07	0	0.00	51.60	10.1	14,838	0.07%
2024/01/17	8	51.76	16.1	51.51	51.00	-8.1	14,582	-0.06%
2024/01/16	18	51.96	3	51.33	50.40	15	13,819	0.11%
2024/01/15	23.1	54.23	31.1	54.88	55.90	-8.1	12,722	-0.06%
2024/01/12	20	52.60	29.2	52.83	50.90	-9.2	11,799	-0.08%
2024/01/11	5.1	48.80	11.1	49.15	49.55	-6.1	10,519	-0.06%
2024/01/09	3	45.30	0	0.00	45.10	3	10,376	0.03%
2024/01/08	5	46.94	0	0.00	46.00	5	10,483	0.05%
2024/01/05	2	47.78	0	0.00	47.30	2	10,358	0.02%
2024/01/04	12.1	51.77	5	49.80	49.35	7.1	10,540	0.07%
2024/01/03	3.2	51.40	1.1	50.79	52.00	2.1	10,140	0.02%
2024/01/02	40	49.74	18.1	50.50	51.00	22	10,103	0.22%
2023/12/29	13	46.39	6	46.98	46.80	7	9,701	0.07%
2023/12/28	0.1	43.80	1	43.95	44.00	-0.9	9,285	-0.01%
2023/12/27	1.1	43.70	0	0.00	43.60	1.1	9,444	0.01%
2023/12/26	3	44.05	0	0.00	43.95	3	9,695	0.03%
2023/12/21	0	0.00	7	43.80	44.05	-7	9,887	-0.07%
2023/12/20	0.1	42.95	0	0.00	42.80	0.1	9,886	0.00%
2023/12/18	3.1	42.90	0	0.00	42.85	3.1	10,013	0.03%
2023/12/15	7	44.31	3	43.90	43.65	4	10,135	0.04%
2023/12/14	1.1	45.27	0	0.00	44.30	1.1	10,274	0.01%
2023/12/13	0.1	43.30	60	43.39	43.90	-59.9	10,386	-0.58%
2023/12/12	2.1	44.51	9	44.21	44.25	-6.9	11,391	-0.06%
2023/12/11	1.1	44.96	0	0.00	45.00	1.1	12,822	0.01%
2023/12/08	1	45.65	1	45.90	45.70	0	13,016	0.00%
2023/12/07	0	0.00	2	45.80	45.30	-2	13,000	-0.02%
2023/12/06	2.1	45.23	5	45.18	45.00	-2.9	13,099	-0.02%
2023/12/05	0.1	44.85	0	0.00	44.90	0.1	13,523	0.00%
2023/12/01	0.1	45.70	5	45.71	45.75	-5	14,170	-0.03%
2023/11/30	6	46.37	5	46.43	46.30	1	14,405	0.01%
2023/11/29	1	46.10	0	0.00	46.15	1	14,412	0.01%
2023/11/22	0.1	45.60	0	0.00	45.50	0.1	14,543	0.00%
2023/11/21	1	46.00	0	0.00	45.90	1	14,673	0.01%
2023/11/20	1	46.50	0	0.00	46.25	1	14,830	0.01%
2023/11/17	0.1	45.95	0	0.00	46.30	0.1	15,162	0.00%
2023/11/16	2	46.40	0	0.00	46.30	2	15,143	0.01%
2023/11/10	3	46.37	0	0.00	46.50	3	14,982	0.02%
2023/11/09	4	48.14	0	0.00	47.30	4	14,896	0.03%
2023/11/08	0	0.00	7	49.42	49.05	-7	14,720	-0.05%
2023/11/07	4	47.08	36	46.97	46.80	-32	14,390	-0.22%
2023/11/06	37	50.16	1	49.55	48.35	36	14,241	0.25%
2023/11/02	1	48.95	3	48.82	49.05	-2	13,683	-0.01%
2023/11/01	1	48.35	0	46.85	47.10	1	13,598	0.01%
2023/10/31	1	48.85	1	49.50	46.35	0	13,518	0.00%
2023/10/30	1	48.35	0	0.00	48.35	1	13,438	0.01%
2023/10/27	2	47.00	0	0.00	46.25	2	13,382	0.01%
2023/10/26	1	48.80	0	0.00	48.00	1	13,420	0.01%
2023/10/25	0	0.00	7	48.61	49.40	-7	13,325	-0.05%
2023/10/23	1	46.60	0	0.00	46.45	1	13,146	0.01%
2023/10/19	4	46.66	0	0.00	46.15	4	13,074	0.03%
2023/10/18	15.1	48.62	6	47.65	47.45	9.1	13,062	0.07%
2023/10/17	2.1	51.89	2	51.10	50.60	0.1	12,875	0.00%
2023/10/16	2.1	50.20	1.2	51.30	50.90	0.9	12,756	0.01%
2023/10/13	5	50.96	4	51.28	51.40	1	12,606	0.01%
2023/10/12	5	52.06	8	52.46	52.50	-3	12,552	-0.02%
2023/10/11	2	50.10	2	51.20	50.50	0	12,174	0.00%
2023/10/06	14	51.31	15.1	51.96	50.50	-1.1	12,164	-0.01%
2023/10/05	9.1	52.07	5.1	52.29	51.40	4	12,084	0.03%
2023/10/04	3.1	49.39	33	47.98	49.40	-29.9	11,750	-0.25%
2023/10/03	0	0.00	1.1	48.83	48.40	-1.1	11,819	-0.01%
2023/10/02	31	47.61	4	48.56	48.35	27	11,726	0.23%
2023/09/27	1	45.80	1	45.90	46.00	0	11,725	0.00%
2023/09/26	0	0.00	2	47.00	45.70	-2	11,947	-0.02%
2023/09/25	0	0.00	1	45.90	45.45	-1	11,981	-0.01%
2023/09/21	3	44.20	1	44.10	44.15	2	11,863	0.02%
2023/09/20	3	46.12	1	45.95	45.50	2	11,793	0.02%
2023/09/19	2	46.80	5	47.53	47.10	-3	11,697	-0.03%
2023/09/18	2	47.90	3	47.90	48.15	-1	11,557	-0.01%
2023/09/15	51	49.39	57	49.97	47.90	-6	11,441	-0.05%
2023/09/14	90.2	50.85	34	52.25	53.20	56.2	10,444	0.54%
2023/09/13	0	0.00	1	48.45	48.45	-1	9,008	-0.01%
2023/09/12	0	0.00	6	44.57	44.05	-6	8,883	-0.07%
2023/09/11	7	45.09	5	45.90	44.35	2	8,963	0.02%
2023/09/08	17	48.13	13	47.30	47.00	4	8,913	0.04%
2023/09/07	38	48.09	31	47.99	48.85	7	8,574	0.08%
2023/09/05	2	44.00	5	45.81	46.10	-3	8,182	-0.04%
2023/09/04	0	0.00	8	42.56	42.65	-8	8,070	-0.10%
2023/08/31	0	0.00	6	41.33	41.30	-6	8,506	-0.07%
2023/08/30	6	42.32	0	0.00	41.95	6	8,949	0.07%
2023/08/29	0	0.00	5	42.89	42.50	-5	9,090	-0.06%
2023/08/28	4	43.38	5	43.82	43.15	-1	9,282	-0.01%
2023/08/25	12	45.45	10	45.13	44.20	2	9,257	0.02%
2023/08/24	4	49.18	5	48.12	48.75	-1	9,098	-0.01%
2023/08/23	9	49.42	14	49.02	48.40	-5	8,930	-0.06%
2023/08/22	0	0.00	1	45.95	46.60	-1	8,575	-0.01%
2023/08/21	2	46.70	0	0.00	46.65	2	8,570	0.02%
2023/08/17	0	0.00	3	47.68	47.95	-3	8,534	-0.04%
2023/08/16	4	47.15	2	47.55	46.80	2	8,496	0.02%
2023/08/15	1	46.50	3	46.30	46.45	-2	8,369	-0.02%
2023/08/14	4	45.08	1	44.95	45.00	3	8,299	0.04%
2023/08/11	3	44.68	3	44.35	44.35	0	8,253	0.00%
2023/08/10	5	43.30	0	0.00	43.25	5	8,202	0.06%
2023/08/08	2	45.65	2	44.75	44.80	0	8,170	0.00%
2023/08/07	4	45.89	3	46.13	45.90	1	8,135	0.01%
2023/08/04	0	0.00	2	43.60	43.60	-2	8,085	-0.02%
2023/08/02	0	0.00	0.2	43.55	43.30	-0.2	8,081	0.00%
2023/08/01	3	45.83	1.1	45.48	45.05	1.9	8,016	0.02%
2023/07/31	6.1	46.57	3	46.55	46.30	3.1	7,996	0.04%
2023/07/26	4	44.46	3	44.53	44.35	1	7,847	0.01%
2023/07/25	2	47.38	2	45.88	45.00	0	7,784	0.00%
2023/07/21	3.1	46.24	2.1	48.16	48.40	1	7,749	0.01%
2023/07/20	2.1	47.57	3	47.32	47.30	-0.9	7,677	-0.01%
2023/07/19	5	47.22	5	46.89	46.75	0	7,650	0.00%
2023/07/18	0	0.00	1	47.80	46.75	-1	7,647	-0.01%
2023/07/17	8	49.14	10	48.53	48.00	-2	7,571	-0.03%
2023/07/14	7	49.12	0.1	49.40	48.95	6.9	7,477	0.09%
2023/07/13	0.1	49.50	8.1	50.61	49.55	-8	7,511	-0.11%
2023/07/12	25.2	50.34	24.1	50.53	50.60	1.1	7,493	0.01%
2023/07/11	18.1	49.85	13	49.95	49.95	5.1	6,926	0.07%
2023/07/10	33	47.59	35	47.64	46.80	-2	6,432	-0.03%
2023/07/07	0	0.00	1	45.60	45.70	-1	6,192	-0.02%
2023/07/06	3	46.47	4	46.44	46.40	-1	6,143	-0.02%
2023/07/05	2	46.68	0	0.00	45.25	2	6,025	0.03%
2023/07/04	5	45.61	16	45.04	45.00	-11	5,901	-0.19%
2023/07/03	7	45.77	6	46.88	48.00	1	5,685	0.02%
2023/06/30	0	0.00	0.1	42.80	43.85	-0.1	5,504	0.00%
2023/06/28	2.1	42.95	0	0.00	42.85	2.1	5,512	0.04%
2023/06/27	0	0.00	2	43.98	43.00	-2	5,512	-0.04%
2023/06/26	0	0.00	2	44.55	44.20	-2	5,536	-0.04%
2023/06/21	0	0.00	1	45.60	44.60	-1	5,589	-0.02%
2023/06/20	1	44.90	0.1	44.25	44.80	0.9	5,565	0.02%
2023/06/16	2.1	44.15	2	44.60	44.65	0.1	5,603	0.00%
2023/06/13	0	0.00	4	43.50	43.50	-4	5,506	-0.07%
2023/06/12	3	45.15	1.1	43.54	43.05	1.9	5,642	0.03%
2023/06/09	1.1	41.64	7	42.89	43.50	-5.9	5,563	-0.11%
2023/06/08	2	42.08	3	42.32	42.05	-1	5,471	-0.02%
2023/06/07	4	41.18	4.1	42.03	42.15	-0.1	5,451	0.00%
2023/06/06	7.1	39.60	0	0.00	40.45	7.1	5,737	0.12%
2023/06/05	15	39.48	20	39.41	39.55	-5	5,784	-0.09%
2023/06/02	3	35.67	3	36.37	37.00	0	5,625	0.00%
2023/06/01	11	33.17	8	32.99	33.65	3	5,633	0.05%
2023/05/30	1	30.30	1	30.40	30.00	0	5,256	0.00%
2023/05/26	0	0.00	1	29.90	29.75	-1	5,183	-0.02%
2023/05/24	0	0.00	1	29.55	29.60	-1	5,145	-0.02%
2023/05/22	1	29.05	5	28.85	29.00	-4	5,138	-0.08%
2023/05/16	3	27.95	2	28.05	27.65	1	5,386	0.02%
2023/05/11	3	27.55	0	0.00	27.30	3	5,401	0.06%
2023/05/09	2	27.63	0	0.00	27.45	2	5,397	0.04%
2023/05/08	1	27.80	0	0.00	27.80	1	5,413	0.02%
2023/05/05	6	28.10	0	0.00	27.95	6	5,428	0.11%
2023/05/03	0	0.00	1	28.85	28.80	-1	5,462	-0.02%
2023/05/02	1	30.00	0	0.00	29.70	1	5,472	0.02%
2023/04/27	1	29.30	3	28.85	29.10	-2	5,410	-0.04%
2023/04/26	4	27.74	0	0.00	28.05	4	5,355	0.07%
2023/04/25	5	28.72	2	28.78	28.35	3	5,324	0.06%
2023/04/24	2	28.78	0	0.00	28.85	2	5,304	0.04%
2023/04/21	4	28.71	1	29.35	28.65	3	5,301	0.06%
2023/04/20	6	29.40	0	0.00	28.90	6	5,268	0.11%
2023/04/18	9	30.12	1	30.20	30.45	8	5,220	0.15%
2023/04/17	13	30.10	19	30.23	31.25	-6	5,069	-0.12%
2023/04/14	0	0.00	0.5	28.57	29.15	-0.5	4,862	-0.01%
2023/04/13	1	28.35	0	0.00	28.10	1	4,808	0.02%
2023/04/12	0.1	29.25	4	29.09	29.35	-3.9	4,745	-0.08%
2023/04/11	3	28.65	7	28.95	29.10	-4	4,695	-0.09%
2023/04/07	0	0.00	1	28.85	28.60	-1	4,686	-0.02%
2023/04/06	2	27.85	1	28.80	29.05	1	4,650	0.02%
2023/03/30	2	28.43	1	28.25	28.30	1	4,605	0.02%
2023/03/29	0	0.00	1	28.70	27.80	-1	4,613	-0.02%
2023/03/28	0	0.00	3	27.77	27.65	-3	4,640	-0.06%
2023/03/23	1	28.90	2.2	29.20	29.05	-1.2	4,729	-0.03%
2023/03/22	0	0.00	3	28.85	28.75	-3	4,862	-0.06%
2023/03/21	4	28.55	3	28.25	28.05	1	4,762	0.02%
2023/03/20	0	0.00	4	28.23	28.20	-4	4,747	-0.08%
2023/03/17	0	0.00	8	27.95	27.90	-8	4,774	-0.17%
2023/03/16	7	28.07	5	27.98	28.05	2	4,795	0.04%
2023/03/15	13	28.82	10	28.32	27.90	3	4,880	0.06%
2023/03/14	6	27.53	0	0.00	28.10	6	4,904	0.12%
2023/03/13	1.2	26.03	1	27.00	26.90	0.2	5,145	0.00%
2023/03/10	2	26.90	1	27.60	27.30	1	5,340	0.02%
2023/03/09	23	29.06	5	29.04	28.10	18	5,263	0.34%
2023/03/08	5	26.92	6	27.12	28.40	-1	4,756	-0.02%
2023/03/07	9	26.34	6.1	26.19	25.85	2.9	4,656	0.06%
2023/03/06	7.1	24.96	6	25.43	25.75	1.1	4,875	0.02%
2023/02/22	1	23.30	2	23.25	23.60	-1	4,998	-0.02%
2023/02/21	0	0.00	1	23.75	23.85	-1	4,995	-0.02%
2023/02/17	0	0.00	2	23.65	23.75	-2	4,948	-0.04%
2023/02/15	6	24.07	4.1	23.56	23.55	1.9	4,930	0.04%
2023/02/14	3.1	24.16	8	23.80	24.10	-4.9	4,843	-0.10%
2023/02/10	0	23.00	0	0.00	22.60	0	4,739	0.00%
2023/02/07	0	0.00	2	23.40	23.55	-2	4,701	-0.04%
2023/02/06	2	23.65	2	23.40	23.25	0	4,693	0.00%
2023/02/03	0	0.00	2	23.90	23.70	-2	4,662	-0.04%
2023/02/02	0	0.00	3	23.78	23.75	-3	4,629	-0.06%
2023/02/01	3	23.25	0	0.00	23.20	3	4,576	0.07%
2023/01/12	1	21.90	0	0.00	21.85	1	4,489	0.02%
2023/01/10	2	23.15	0	0.00	23.15	2	4,452	0.04%
2022/12/29	0	0.00	10	21.60	21.60	-10	4,371	-0.23%
2022/12/28	5	22.20	0	0.00	21.80	5	4,370	0.11%
2022/12/27	0	0.00	5	22.35	22.35	-5	4,356	-0.11%
2022/12/26	5	21.75	5	22.05	21.95	0	4,335	0.00%
2022/12/21	1	21.80	0	0.00	21.50	1	4,337	0.02%
2022/12/19	0	0.00	1	22.45	22.45	-1	4,302	-0.02%
2022/12/16	0	0.00	5	23.22	23.00	-5	4,272	-0.12%
2022/12/15	0	0.00	0.1	24.40	24.05	-0.1	4,229	0.00%
2022/12/14	4.1	23.68	8	23.74	24.40	-3.9	4,023	-0.10%
2022/12/13	2	22.20	0	0.00	22.20	2	3,794	0.05%
2022/12/12	2	22.60	0	0.00	22.25	2	3,771	0.05%
2022/12/09	2	23.85	0	0.00	23.25	2	3,713	0.05%
2022/12/08	1	23.40	0	0.00	23.70	1	3,641	0.03%
2022/12/07	4	23.78	0	0.00	23.45	4	3,550	0.11%
2022/12/06	1	26.10	7	25.66	25.55	-6	3,347	-0.18%
2022/12/05	4.4	25.48	3	25.85	25.80	1.4	3,106	0.05%
2022/12/02	8	23.65	3	23.30	24.10	5	2,790	0.18%
2022/11/30	1	22.20	5	22.15	22.35	-4	2,519	-0.16%
2022/11/29	6	22.26	7	22.44	22.65	-1	2,491	-0.04%
2022/11/28	15	22.32	7	22.52	22.85	8	2,309	0.35%
2022/11/22	1	18.25	0	0.00	18.15	1	1,474	0.07%
2022/11/17	2	19.35	0	0.00	19.25	2	1,372	0.15%
2022/11/10	12	18.40	0	0.00	18.35	12	1,327	0.90%
2022/11/08	0	0.00	2	17.95	17.60	-2	1,353	-0.15%
2022/11/04	2	17.70	0	0.00	17.75	2	1,430	0.14%
2022/10/12	0	0.00	3	17.85	17.80	-3	1,440	-0.21%
2022/09/26	0	0.00	3	19.00	18.85	-3	1,475	-0.20%
2022/09/23	0	0.00	2	20.40	20.35	-2	1,501	-0.13%
2022/09/21	0	0.00	2	20.70	20.75	-2	1,496	-0.13%
2022/09/15	1	22.30	0	0.00	22.20	1	1,510	0.07%
2022/09/14	1	22.05	1	21.30	22.45	0	1,524	0.00%
2022/09/13	1	22.65	0	0.00	22.35	1	1,543	0.06%
2022/09/08	1	21.95	0	0.00	21.70	1	1,564	0.06%
2022/09/05	3	22.45	0	0.00	21.95	3	1,447	0.21%
2022/09/01	3	24.30	0	0.00	24.15	3	1,395	0.21%
2022/08/30	0	0.00	1	24.70	24.70	-1	1,371	-0.07%
2022/08/23	1	25.30	0	0.00	25.40	1	1,359	0.07%
2022/08/22	0	0.00	2	26.35	25.95	-2	1,362	-0.15%
2022/08/16	1	26.95	0	0.00	26.80	1	1,479	0.07%
2022/08/15	2	27.00	0	0.00	27.10	2	1,460	0.14%
2022/08/12	10	26.60	9	25.70	25.95	1	1,390	0.07%
2022/07/19	0	0.00	1	27.40	27.75	-1	1,500	-0.07%
2022/07/06	0	0.00	2	26.30	25.25	-2	1,551	-0.13%
2022/07/05	2	26.20	1	26.35	26.75	1	1,585	0.06%
2022/07/04	2	26.38	0	0.00	26.35	2	1,581	0.13%
2022/07/01	0	0.00	2	25.35	25.30	-2	1,579	-0.13%
2022/06/27	1	31.10	2	31.35	31.40	-1	1,622	-0.06%
2022/06/14	0	0.00	7	35.10	35.10	-7	1,975	-0.35%
2022/06/10	0	0.00	1	37.05	37.05	-1	2,023	-0.05%
2022/05/26	0	0.00	1	38.30	37.45	-1	2,213	-0.05%
2022/05/25	0	0.00	1	38.20	38.00	-1	2,221	-0.05%
2022/05/23	1	36.90	1	37.00	36.85	0	2,153	0.00%
2022/05/16	0	0.00	1	36.10	35.70	-1	2,232	-0.04%
2022/05/13	0	0.00	1	34.45	34.45	-1	2,235	-0.04%
2022/05/12	0	0.00	3	34.55	33.30	-3	2,243	-0.13%
2022/05/10	5	35.35	1	35.05	35.75	4	2,275	0.18%
2022/05/09	0	0.00	2	34.90	34.85	-2	2,276	-0.09%
2022/05/06	0	0.00	3	37.07	37.55	-3	2,277	-0.13%
2022/05/04	1	37.50	0	0.00	36.95	1	2,287	0.04%
2022/04/29	1	37.95	2	37.20	37.55	-1	2,330	-0.04%
2022/04/28	2	37.55	0	0.00	37.05	2	2,339	0.09%
2022/04/27	0	0.00	10	37.21	37.15	-10	2,331	-0.43%
2022/04/25	1	39.70	7	39.51	39.45	-6	2,413	-0.25%
2022/04/15	1	41.65	0	0.00	41.80	1	2,492	0.04%
2022/04/14	1	43.10	5	42.85	43.10	-4	2,561	-0.16%
2022/04/13	3	42.15	2	41.85	42.90	1	2,603	0.04%
2022/04/12	1	41.70	0	0.00	41.65	1	2,692	0.04%
2022/04/07	1	44.60	0	0.00	44.20	1	2,673	0.04%
2022/03/29	5	50.35	1	49.70	48.70	4	2,684	0.15%
2022/03/28	1	49.65	4	49.98	49.65	-3	2,631	-0.11%
2022/03/25	2	47.00	4	49.23	49.00	-2	2,538	-0.08%
2022/03/24	1	46.15	4	46.55	46.30	-3	2,407	-0.13%
2022/03/23	0	0.00	1.2	46.12	46.00	-1.2	2,424	-0.05%
2022/03/18	1	41.85	0	0.00	42.30	1	2,491	0.04%
2022/03/17	0	0.00	2	40.93	42.00	-2	2,522	-0.08%
2022/03/16	4	39.56	4	39.63	39.10	0	2,546	0.00%
2022/03/14	2	41.28	2	41.15	41.25	0	2,643	0.00%
2022/03/11	1	40.70	0	0.00	40.80	1	2,692	0.04%
2022/03/10	2	42.30	4	42.49	42.10	-2	2,731	-0.07%
2022/03/09	2	41.63	2	41.65	41.75	0	2,777	0.00%
2022/03/08	1	41.55	7.1	42.60	41.25	-6.1	2,815	-0.22%
2022/03/04	3	46.67	0	0.00	46.15	3	2,884	0.10%
2022/03/03	3	46.95	0	0.00	46.70	3	3,026	0.10%
2022/03/02	1	46.00	0	0.00	46.55	1	3,203	0.03%
2022/03/01	2	46.10	0	0.00	46.40	2	3,294	0.06%
2022/02/24	0.3	44.85	30	46.11	45.00	-29.8	3,787	-0.79%
2022/02/23	0	0.00	2	47.35	47.65	-2	4,025	-0.05%
2022/02/22	1	46.55	0	0.00	46.05	1	4,607	0.02%
2022/02/21	1	47.80	0	0.00	47.90	1	4,868	0.02%
2022/02/17	3	47.88	0	0.00	47.95	3	5,476	0.05%
2022/02/10	0	0.00	1	48.15	47.75	-1	6,893	-0.01%
2022/02/08	2	46.65	0	0.00	47.00	2	7,423	0.03%
2022/02/07	1	43.75	0	0.00	44.80	1	7,897	0.01%
2022/01/26	1	43.40	0.3	42.95	42.95	0.7	8,912	0.01%
2022/01/24	1	43.10	0	0.00	43.65	1	11,406	0.01%
2022/01/18	3	47.38	4	47.68	46.85	-1	13,387	-0.01%
2022/01/14	0.2	44.40	0	0.00	44.65	0.2	13,868	0.00%
2022/01/13	6.3	45.76	0	0.00	45.65	6.3	14,067	0.04%
2022/01/12	1	46.20	2.3	45.95	46.65	-1.3	14,345	-0.01%
2022/01/07	3	47.22	1	47.50	47.55	2	14,632	0.01%
2022/01/05	2	49.75	0	0.00	48.70	2	14,821	0.01%
2022/01/03	1	50.90	1	50.80	50.70	0	15,083	0.00%
2021/12/30	0	0.00	3	51.80	51.50	-3	15,391	-0.02%
2021/12/29	0	0.00	1	51.20	52.20	-1	15,966	-0.01%
2021/12/28	3	50.90	3	52.00	50.90	0	16,526	0.00%
2021/12/27	1	51.70	0	0.00	51.50	1	17,043	0.01%
2021/12/24	1	51.90	3	52.20	52.10	-2	17,408	-0.01%
2021/12/23	9	52.68	2	53.00	52.40	7	17,893	0.04%
2021/12/21	2	50.85	1	51.80	51.50	1	19,193	0.01%
2021/12/20	1	50.90	5	51.00	51.00	-4	19,724	-0.02%
2021/12/17	2	51.50	1	51.00	50.90	1	21,168	0.00%
2021/12/16	3	51.90	4	51.80	52.70	-1	21,903	0.00%
2021/12/14	3	50.53	0	0.00	50.10	3	22,782	0.01%
2021/12/13	0	0.00	5	52.10	51.70	-5	22,811	-0.02%
2021/12/10	6	51.28	7	51.23	51.30	-1	22,949	0.00%
2021/12/09	8	52.35	3	52.97	52.00	5	23,079	0.02%
2021/12/08	1	53.70	5	52.90	53.40	-4	23,133	-0.02%
2021/12/07	7.5	52.68	5	53.70	52.50	2.5	23,252	0.01%
2021/12/06	5	53.10	5	53.10	53.10	0	23,364	0.00%
2021/12/02	24.1	54.77	0	0.00	53.60	24.1	23,706	0.10%
2021/12/01	14.2	54.85	19	54.43	55.10	-4.8	23,928	-0.02%
2021/11/30	3	54.47	1	54.40	55.30	2	24,175	0.01%
2021/11/29	10	52.20	4	52.45	53.60	6	24,657	0.02%
2021/11/26	3.1	53.68	8.1	54.57	53.80	-5	24,870	-0.02%
2021/11/25	2	56.25	12	56.90	56.20	-10	24,760	-0.04%
2021/11/24	9	56.41	10	56.26	56.80	-1	24,759	0.00%
2021/11/23	8	56.94	4	56.30	56.40	4	24,817	0.02%
2021/11/22	6	60.72	9	60.60	59.60	-3	24,868	-0.01%
2021/11/19	11	60.42	35	60.84	60.20	-24	24,827	-0.10%
2021/11/18	28	59.85	5	59.96	59.30	23	24,589	0.09%
2021/11/17	7	59.06	5	58.84	58.60	2	24,578	0.01%
2021/11/16	29	59.62	30	58.82	58.80	-1	24,588	0.00%
2021/11/15	10	61.45	3	61.20	61.80	7	24,414	0.03%
2021/11/12	12	60.15	16	59.98	60.80	-4	24,365	-0.02%
2021/11/11	2	58.56	1	58.30	58.00	1	24,273	0.00%
2021/11/10	4	58.33	5	58.20	58.40	-1	24,343	0.00%
2021/11/09	8	57.29	8	57.55	57.50	0	24,389	0.00%
2021/11/08	15	56.40	22	56.28	55.70	-7	24,335	-0.03%
2021/11/05	13	57.47	15	57.32	57.80	-2	24,396	-0.01%
2021/11/04	16	59.53	18	59.78	58.70	-2	24,348	-0.01%
2021/11/03	35	59.67	33	59.66	58.20	2	24,148	0.01%
2021/11/02	53	63.37	57	64.39	62.50	-4	23,675	-0.02%
2021/11/01	21	61.56	40	61.52	61.40	-19	22,901	-0.08%
2021/10/29	23	59.35	21	59.48	58.70	2	22,156	0.01%
2021/10/28	11	59.40	10	59.59	58.70	1	21,910	0.00%
2021/10/27	18	58.01	3	58.70	59.70	15	21,861	0.07%
2021/10/26	40	59.53	39.2	59.42	58.10	0.8	21,882	0.00%
2021/10/25	8	55.94	24	56.13	57.40	-16	21,025	-0.08%
2021/10/22	24	53.34	20	53.71	53.40	4	20,911	0.02%
2021/10/21	23	54.23	4	53.63	53.60	19	21,020	0.09%
2021/10/20	7	53.29	4	53.48	54.50	3	20,992	0.01%
2021/10/19	0	0.00	3	52.17	51.90	-3	20,855	-0.01%
2021/10/18	2	50.90	2	50.85	51.10	0	20,912	0.00%
2021/10/15	1	50.30	0	0.00	50.30	1	20,953	0.00%
2021/10/14	6	49.71	8	50.29	50.10	-2	21,068	-0.01%
2021/10/13	9	50.47	8	50.96	49.45	1	21,130	0.00%
2021/10/12	3	51.30	0	0.00	51.10	3	21,083	0.01%
2021/10/08	34	54.19	33	54.06	52.80	1	21,045	0.00%
2021/10/07	29	54.03	22	54.28	53.50	7	20,967	0.03%
2021/10/06	39	54.08	40	53.96	52.60	-1	20,756	0.00%
2021/10/05	23	51.11	15.1	51.43	53.60	8	20,332	0.04%
2021/10/04	4.1	52.65	3	52.91	50.30	1	20,086	0.01%
2021/10/01	2	55.95	10	56.08	55.70	-8	20,659	-0.04%
2021/09/30	13	56.63	5	57.72	58.20	8	21,402	0.04%
2021/09/29	18	56.46	12	57.14	55.20	6	21,860	0.03%
2021/09/28	26	61.84	29	61.19	61.30	-3	21,226	-0.01%
2021/09/27	26	63.21	26.2	63.07	62.50	-0.2	21,293	0.00%
2021/09/24	64	63.39	63.1	63.55	62.30	0.9	21,791	0.00%
2021/09/23	9	58.50	34	58.39	59.90	-25	20,982	-0.12%
2021/09/22	8	54.80	15	54.45	54.60	-7	20,452	-0.03%
2021/09/17	14	53.16	48	55.08	55.40	-34	20,469	-0.17%
2021/09/15	20	51.54	5	51.24	50.60	15	21,059	0.07%
2021/09/13	10	52.75	7.3	52.61	51.80	2.7	20,854	0.01%
2021/09/10	9	51.87	3	52.27	53.40	6	20,861	0.03%
2021/09/09	16	50.33	3	50.23	52.00	13	20,816	0.06%
2021/09/08	8	50.01	11	49.36	48.30	-3	20,961	-0.01%
2021/09/07	9.1	50.51	28.1	51.53	50.00	-19	21,190	-0.09%
2021/09/06	12.2	55.30	8	53.68	53.50	4.2	20,995	0.02%
2021/09/03	17	53.82	9.2	53.47	54.50	7.8	20,735	0.04%
2021/09/02	41	54.70	14	54.59	54.70	27	20,507	0.13%
2021/09/01	14	52.08	5	52.26	53.00	9	20,116	0.04%
2021/08/30	11	50.96	5	51.30	50.80	6	20,205	0.03%
2021/08/27	4	51.25	0	0.00	50.20	4	20,149	0.02%
2021/08/26	24	51.60	20	52.70	51.60	4	20,011	0.02%
2021/08/25	5.3	50.45	5	50.80	49.75	0.3	19,622	0.00%
2021/08/24	13	50.69	11	48.88	49.25	2	19,477	0.01%
2021/08/23	1	49.50	6	48.68	48.90	-5	19,178	-0.03%
2021/08/20	7	46.63	2	46.15	46.30	5	19,008	0.03%
2021/08/18	5	45.27	4	43.10	47.30	1	18,633	0.01%
2021/08/17	2	46.83	0	0.00	45.00	2	18,289	0.01%
2021/08/16	1	49.65	0	0.00	50.00	1	18,011	0.01%
2021/08/13	0.6	50.40	6	50.05	49.50	-5.4	17,770	-0.03%
2021/08/12	13	53.37	9	52.42	52.00	4	17,591	0.02%
2021/08/11	11	53.77	12	53.59	52.90	-1	17,448	-0.01%
2021/08/10	5	57.48	4	57.28	55.20	1	17,179	0.01%
2021/08/09	5	62.00	5	62.06	59.40	0	17,027	0.00%
2021/08/06	14	63.37	5	62.28	62.50	9	16,781	0.05%
2021/08/05	23	63.43	23	64.56	65.60	0	16,313	0.00%
2021/08/04	5	59.76	8	60.38	59.70	-3	15,609	-0.02%
2021/08/03	10	59.04	4	60.10	59.80	6	15,524	0.04%
2021/08/02	4	56.75	3	58.00	58.50	1	15,398	0.01%
2021/07/30	11	58.10	4	57.75	56.40	7	15,263	0.05%
2021/07/29	10	57.92	9	56.18	55.60	1	14,977	0.01%
2021/07/28	22	55.31	36	54.02	56.60	-14	14,856	-0.09%
2021/07/27	9	60.08	23	58.01	55.50	-14	14,571	-0.10%
2021/07/23	0	0.00	2	59.50	62.60	-2	14,302	-0.01%
2021/07/22	7	62.20	2	61.75	64.50	5	14,282	0.04%
2021/07/21	11	60.85	11	60.00	60.10	0	14,157	0.00%
2021/07/20	5	60.66	4	60.60	61.40	1	14,092	0.01%
2021/07/19	10	58.00	2	57.40	59.20	8	13,972	0.06%
2021/07/16	1	53.90	0	0.00	53.90	1	13,968	0.01%
2021/07/14	0	0.00	2	46.00	50.70	-2	14,122	-0.01%
2021/07/13	2	53.80	1	52.30	50.00	1	14,137	0.01%
2021/07/12	0	0.00	4	52.40	53.30	-4	14,242	-0.03%
2021/07/09	6	51.88	8	51.96	51.60	-2	14,258	-0.01%
2021/07/08	51	52.07	37	52.63	53.00	14	14,281	0.10%
2021/07/07	17	51.11	45	49.88	53.00	-28	13,412	-0.21%
2021/07/06	108	49.55	97	48.40	48.25	11	12,694	0.09%	大買/
2021/07/05	0	0.00	12	46.93	48.05	-12	12,046	-0.10%
2021/07/02	24	42.16	32	43.08	43.70	-8	12,037	-0.07%
2021/07/01	31	42.06	52	43.23	39.75	-21	11,642	-0.18%
2021/06/30	5	38.41	45	38.57	40.30	-40	10,936	-0.37%
2021/06/29	24	36.67	14	36.78	36.65	10	10,814	0.09%
2021/06/28	30	36.06	37	36.44	36.95	-7	11,120	-0.06%
2021/06/25	47	36.64	97	36.60	35.35	-50	11,036	-0.45%
2021/06/24	55	34.03	22	34.14	34.70	33	10,360	0.32%
2021/06/23	16	32.28	15	32.62	32.20	1	10,318	0.01%
2021/06/22	1	32.80	0	0.00	31.40	1	11,350	0.01%
2021/06/21	6	32.78	7	32.18	31.90	-1	11,698	-0.01%
2021/06/18	8	32.97	0	0.00	32.50	8	11,948	0.07%
2021/06/17	11	33.47	24	33.10	33.05	-13	12,088	-0.11%
2021/06/16	12	32.10	9	31.33	32.95	3	12,030	0.02%
2021/06/15	14	30.47	6	30.84	31.00	8	11,905	0.07%
2021/06/11	4	29.00	0	0.00	29.15	4	12,219	0.03%
2021/06/10	5	29.53	3	29.87	29.30	2	13,563	0.01%
2021/06/09	17	30.79	20	31.24	29.95	-3	14,443	-0.02%
2021/06/08	19	30.68	0	0.00	30.50	19	15,627	0.12%
2021/06/07	3	29.98	12	31.15	31.45	-9	16,500	-0.05%
2021/06/03	2	30.00	0	0.00	29.35	2	16,808	0.01%
2021/06/02	5	29.95	0	0.00	29.70	5	16,821	0.03%
2021/06/01	6	29.88	6	30.58	30.00	0	16,797	0.00%
2021/05/31	29	29.67	5	29.56	29.05	24	16,755	0.14%
2021/05/28	13	30.21	8	30.46	29.75	5	16,762	0.03%
2021/05/25	4	28.80	1	28.85	28.50	3	17,061	0.02%
2021/05/19	2	27.10	2	27.35	27.60	0	18,108	0.00%
2021/05/17	3	23.50	7	25.20	24.40	-4	18,327	-0.02%
2021/05/14	2	27.00	1	25.85	25.55	1	18,338	0.01%
2021/05/13	0	0.00	12	26.10	26.05	-12	18,517	-0.06%
2021/05/12	6	27.18	7	26.43	25.85	-1	18,543	-0.01%
2021/05/11	13	29.57	0	0.00	28.40	13	18,444	0.07%
2021/05/10	0	0.00	1	31.20	30.55	-1	18,393	-0.01%
2021/05/07	1	32.55	0	0.00	32.40	1	18,340	0.01%
2021/05/06	1	30.90	0	0.00	31.80	1	18,274	0.01%
2021/05/05	0	0.00	1	30.00	29.95	-1	18,215	-0.01%
2021/05/04	5	31.42	10	29.10	29.85	-5	18,212	-0.03%
2021/05/03	7	32.43	1	31.85	31.55	6	18,145	0.03%
2021/04/29	9	34.29	0	0.00	33.70	9	18,101	0.05%
2021/04/28	1	34.20	1	33.70	34.90	0	18,061	0.00%
2021/04/27	6	33.25	1	33.10	33.20	5	17,984	0.03%
2021/04/26	1	33.50	2	33.75	33.75	-1	18,016	-0.01%
2021/04/23	7	32.67	1	32.60	32.60	6	18,007	0.03%
2021/04/22	17	32.81	4	32.16	31.40	13	18,034	0.07%
2021/04/21	10	33.71	1	33.30	33.75	9	17,875	0.05%
2021/04/20	7	33.67	36	33.16	34.55	-29	17,801	-0.16%
2021/04/19	23	35.75	1	36.60	35.10	22	17,680	0.12%
2021/04/16	12	35.95	12	36.42	36.50	0	17,648	0.00%
2021/04/15	6	35.71	3	35.73	35.95	3	18,360	0.02%
2021/04/14	18	35.46	24	34.34	35.00	-6	18,236	-0.03%
2021/04/13	0	0.00	1	37.85	37.55	-1	18,071	-0.01%
2021/04/12	8	37.48	7	37.71	37.85	1	17,918	0.01%
2021/04/09	9	35.21	8	35.38	35.55	1	17,788	0.01%
2021/04/08	6	34.89	14	34.53	34.25	-8	17,546	-0.05%
2021/04/07	9	34.06	1	34.05	34.15	8	17,445	0.05%
2021/04/06	8	32.54	9	33.19	34.00	-1	17,242	-0.01%
2021/04/01	19	32.98	11	33.64	31.85	8	16,969	0.05%
2021/03/31	10	32.10	11	32.08	32.35	-1	16,570	-0.01%
2021/03/30	9	29.47	5	29.95	29.60	4	16,070	0.02%
2021/03/29	2	29.50	4	29.40	28.70	-2	15,844	-0.01%
2021/03/26	5	28.55	3	28.85	28.50	2	15,839	0.01%
2021/03/25	17	28.99	58	28.78	28.70	-41	15,675	-0.26%
2021/03/24	15	28.08	15	28.73	28.30	0	15,005	0.00%
2021/03/23	7	27.89	6	28.08	27.95	1	14,736	0.01%
2021/03/22	9	28.04	10	28.05	27.40	-1	14,446	-0.01%
2021/03/19	0	0.00	14	27.52	27.45	-14	14,303	-0.10%
2021/03/18	12	27.35	16.1	27.85	27.50	-4.1	14,235	-0.03%
2021/03/17	29	27.67	28	27.69	27.05	1	14,060	0.01%
2021/03/16	117.1	28.23	104	27.09	27.55	13.1	13,801	0.09%	大買/大賣/
2021/03/15	24	25.42	37	26.53	27.70	-13	12,662	-0.10%
2021/03/12	104	24.49	93	24.59	25.20	11	11,851	0.09%	大買/
2021/03/11	38	23.03	50	23.72	24.35	-12	10,732	-0.11%
2021/03/10	17	21.45	19	22.13	22.15	-2	9,881	-0.02%
2021/03/08	2	20.20	0	0.00	20.10	2	9,993	0.02%
2021/03/05	1	19.90	0	0.00	20.00	1	10,311	0.01%
2021/03/04	3	20.38	0	0.00	20.10	3	10,780	0.03%
2021/03/03	1	20.60	0	0.00	20.70	1	11,550	0.01%
2021/03/02	3	20.58	0	0.00	21.00	3	11,900	0.03%
2021/02/26	14	20.10	0	0.00	21.20	14	11,992	0.12%
2021/02/25	6	21.18	14	21.23	20.60	-8	12,073	-0.07%
2021/02/24	39	21.81	2	21.95	21.50	37	12,381	0.30%
2021/02/23	15	22.55	2	22.65	22.20	13	12,424	0.10%
2021/02/22	1	21.20	10	22.40	22.40	-9	12,486	-0.07%
2021/02/19	5	20.25	2	20.35	20.40	3	13,313	0.02%
2021/02/18	3	20.05	0	0.00	20.00	3	13,953	0.02%
2021/02/17	5	19.62	2	20.25	19.75	3	14,011	0.02%
2021/02/04	0	0.00	20	18.90	19.35	-20	13,918	-0.14%
2021/02/03	2	18.43	0	0.00	18.25	2	13,710	0.01%
2021/01/25	0	0.00	4	17.54	18.15	-4	14,324	-0.03%
2021/01/22	0	0.00	3	17.65	17.70	-3	14,326	-0.02%
2021/01/21	3	17.60	0	0.00	17.25	3	14,341	0.02%
2021/01/20	20	17.90	0	0.00	17.20	20	14,370	0.14%
2021/01/13	0	0.00	2	19.03	18.90	-2	14,323	-0.01%
2021/01/11	0	0.00	3	19.80	19.95	-3	14,627	-0.02%
2021/01/08	22	20.83	34	20.75	19.75	-12	14,775	-0.08%
2021/01/07	0	0.00	2	19.50	19.75	-2	14,399	-0.01%
2021/01/06	8	19.89	3	19.87	19.45	5	14,759	0.03%
2021/01/04	0	0.00	10	19.95	20.10	-10	14,571	-0.07%
2020/12/31	19	19.57	8	19.40	19.40	11	14,458	0.08%
2020/12/28	1	19.75	0	0.00	19.60	1	14,801	0.01%
2020/12/24	4	19.44	0	0.00	19.40	4	14,647	0.03%
2020/12/23	4	19.30	4	19.49	19.15	0	14,612	0.00%
2020/12/22	3	20.15	7	20.26	19.30	-4	14,605	-0.03%
2020/12/21	0	0.00	8	20.13	20.00	-8	14,484	-0.06%
2020/12/18	10	20.12	12	20.04	20.35	-2	14,395	-0.01%
2020/12/17	4	19.48	10	19.70	19.45	-6	14,072	-0.04%
2020/12/16	0	0.00	4	18.85	18.90	-4	14,550	-0.03%
2020/12/15	25	18.92	4	18.80	18.85	21	14,743	0.14%
2020/12/14	0	0.00	11	19.27	19.65	-11	14,729	-0.07%
2020/12/10	10	18.55	0	0.00	18.70	10	14,779	0.07%
2020/12/09	3	19.58	1	19.80	19.20	2	14,863	0.01%
2020/12/07	7	19.62	1	19.55	19.55	6	14,558	0.04%
2020/12/04	7	21.01	15	21.09	19.90	-8	14,340	-0.06%
2020/12/03	6	21.25	8	20.96	20.75	-2	14,097	-0.01%
2020/12/02	4	19.65	4	19.95	20.10	0	13,914	0.00%
2020/12/01	11	20.10	22	19.97	20.00	-11	13,852	-0.08%
2020/11/30	7	19.45	18	19.89	19.75	-11	13,518	-0.08%
2020/11/27	12	18.93	6	18.98	18.90	6	13,076	0.05%
2020/11/26	75	18.02	35	18.25	18.55	40	12,389	0.32%
2020/11/25	4	17.55	8	17.34	16.90	-4	12,112	-0.03%
2020/11/23	17	17.46	21	17.45	17.25	-4	11,640	-0.03%
2020/11/19	33	16.77	43	16.71	16.75	-10	10,942	-0.09%
2020/11/18	67	16.07	58	16.24	16.70	9	10,397	0.09%
2020/11/17	13	15.69	15	15.47	15.65	-2	9,132	-0.02%
2020/11/16	2	14.05	6	13.81	14.30	-4	8,379	-0.05%
2020/11/13	2	13.68	0	0.00	13.75	2	8,241	0.02%
2020/11/09	3	13.30	0	0.00	13.25	3	7,930	0.04%
2020/11/06	5	13.90	0	0.00	13.15	5	7,886	0.06%
2020/11/05	1	13.90	0	0.00	13.95	1	7,722	0.01%
2020/11/04	24	13.94	26	13.66	14.20	-2	7,633	-0.03%
2020/11/03	10	13.91	11	14.00	13.75	-1	7,450	-0.01%
2020/11/02	0	0.00	1	12.85	12.90	-1	7,209	-0.01%
2020/10/30	3	13.40	0	0.00	13.10	3	7,170	0.04%
2020/10/28	0	0.00	8	13.59	13.50	-8	7,084	-0.11%
2020/10/26	13	13.92	5	13.70	13.80	8	6,958	0.11%
2020/10/23	2	13.80	0	0.00	13.85	2	6,899	0.03%
2020/10/22	4	13.60	4	13.50	13.60	0	6,840	0.00%
2020/10/21	0	0.00	7	13.81	13.85	-7	6,769	-0.10%
2020/10/20	44	14.06	256	13.30	13.70	-212	6,592	-3.22%	大賣/鉅額交易
2020/10/19	21	13.59	0	0.00	13.30	21	6,156	0.34%
2020/10/16	3	13.75	6	13.48	13.25	-3	6,093	-0.05%
2020/10/15	142	13.44	28	13.43	14.05	114	5,942	1.92%	大買/鉅額交易
2020/10/14	82	12.79	26	12.93	12.85	56	5,396	1.04%
2020/10/06	0	0.00	5	12.45	12.50	-5	4,555	-0.11%
2020/09/24	5	11.40	0	0.00	11.30	5	4,288	0.12%
2020/09/22	5	11.90	0	0.00	11.75	5	4,121	0.12%
2020/09/21	18	12.91	0	0.00	12.15	18	3,978	0.45%
2020/09/18	0	0.00	6	12.90	12.90	-6	3,344	-0.18%
2020/09/16	1	11.90	0	0.00	11.95	1	2,916	0.03%
2020/09/14	2	12.38	2	11.90	11.60	0	2,568	0.00%
2020/09/11	0	0.00	1	11.60	11.45	-1	2,318	-0.04%
2020/09/09	5	11.65	0	0.00	12.00	5	2,231	0.22%
2020/09/08	5	11.70	0	0.00	11.70	5	2,188	0.23%
2020/09/07	6	12.18	21	12.07	12.05	-15	2,093	-0.72%
2020/09/04	15	10.55	2	11.33	11.35	13	1,836	0.71%
2020/09/03	0	0.00	5	10.25	10.35	-5	1,659	-0.30%
2020/09/02	0	0.00	1	10.45	10.35	-1	1,625	-0.06%
2020/09/01	5	10.35	31	10.34	10.50	-26	1,566	-1.66%
2020/08/31	1	9.60	53	9.59	9.99	-52	1,440	-3.61%
2020/08/28	1	9.04	0	0.00	9.11	1	1,311	0.08%
2020/08/25	10	8.78	20	8.73	8.69	-10	1,264	-0.79%
2020/08/20	10	8.34	0	0.00	8.34	10	1,223	0.82%
2020/08/19	0	0.00	30	9.20	9.12	-30	1,194	-2.51%
2020/08/17	63	8.94	0	0.00	8.94	63	1,136	5.54%
2020/08/14	17	8.81	0	0.00	8.85	17	1,138	1.49%
2020/08/12	15	8.83	2	8.94	8.85	13	1,123	1.16%
2020/08/11	3	8.95	15	9.00	8.85	-12	1,114	-1.08%
2020/08/10	0	0.00	20	9.08	9.14	-20	1,065	-1.88%
2020/08/05	20	8.76	0	0.00	8.73	20	1,006	1.99%
2020/07/30	10	8.51	0	0.00	8.53	10	996	1.00%
2020/07/21	20	9.03	0	0.00	8.86	20	953	2.10%
2020/07/14	0	0.00	13	9.69	9.33	-13	751	-1.73%
2020/07/13	3	9.79	0	0.00	9.80	3	702	0.43%
2020/07/10	1	9.00	0	0.00	8.98	1	667	0.15%
2020/07/09	10	9.28	15	9.19	9.22	-5	634	-0.79%
2020/07/08	0	0.00	15	8.35	8.60	-15	526	-2.85%
2020/07/06	15	7.68	0	0.00	7.68	15	466	3.22%
2020/07/03	15	7.45	0	0.00	7.45	15	459	3.26%
2020/06/19	0	0.00	10	7.30	7.30	-10	462	-2.16%
2020/06/08	1	7.64	1	7.64	7.51	0	514	0.00%
2020/05/29	0	0.00	2	7.28	7.30	-2	497	-0.40%
2020/05/06	0	0.00	20	7.65	7.59	-20	516	-3.87%
2020/04/15	10	6.80	0	0.00	6.80	10	507	1.97%
2020/04/07	0	0.00	2	6.16	6.36	-2	524	-0.38%
2020/03/18	2	5.44	0	0.00	5.35	2	882	0.23%
2020/03/13	2	5.86	0	0.00	5.98	2	866	0.23%
2020/03/12	0	0.00	10	6.69	6.50	-10	843	-1.19%
2020/02/24	0	0.00	10	8.10	8.09	-10	793	-1.26%
2020/02/14	0	0.00	3	8.16	8.22	-3	787	-0.38%
2020/02/13	3	8.24	0	0.00	8.10	3	782	0.38%
2020/01/31	10	8.05	0	0.00	8.04	10	755	1.32%
2020/01/30	0	0.00	5	8.11	8.06	-5	753	-0.66%
2020/01/20	10	8.68	0	0.00	8.73	10	740	1.35%
2020/01/14	10	8.74	0	0.00	8.74	10	759	1.32%
2019/12/30	1	9.05	0	0.00	9.05	1	720	0.14%
2019/12/26	0	0.00	1	9.53	9.53	-1	624	-0.16%
2019/12/25	0	0.00	1	9.30	9.27	-1	575	-0.17%
2019/12/24	0	0.00	1	9.21	9.22	-1	513	-0.19%
2019/12/23	0	0.00	10	8.67	8.70	-10	393	-2.54%
2019/12/17	0	0.00	8	8.43	8.44	-8	356	-2.24%
2019/12/13	8	8.25	0	0.00	8.20	8	337	2.37%
2019/10/23	10	8.55	0	0.00	8.30	10	321	3.11%
2019/10/18	4	8.25	0	0.00	8.25	4	327	1.22%
2019/09/23	0	0.00	12	8.45	8.50	-12	309	-3.88%
2019/09/20	12	8.43	0	0.00	8.43	12	304	3.94%
2019/08/19	0	0.00	5	8.12	8.15	-5	236	-2.11%
2019/08/12	2	7.98	0	0.00	8.01	2	235	0.85%
2019/08/08	3	7.99	0	0.00	8.05	3	233	1.28%
2019/07/23	0	0.00	2	8.47	8.48	-2	247	-0.81%
2019/07/22	2	8.57	0	0.00	8.60	2	243	0.82%
2019/06/26	5	8.20	0	0.00	8.20	5	321	1.56%
2019/06/20	0	0.00	2	8.25	8.35	-2	334	-0.60%
2019/06/18	1	8.10	0	0.00	8.10	1	343	0.29%
2019/04/29	1	8.99	1	8.98	8.98	0	526	0.00%
2019/04/26	1	9.13	2	9.06	9.05	-1	528	-0.19%
2019/04/18	0	0.00	1	9.36	9.26	-1	514	-0.19%
2019/04/17	0	0.00	1	9.46	9.43	-1	509	-0.20%
2019/04/16	8	9.63	6	9.60	9.50	2	502	0.40%
2019/04/11	0	0.00	1	9.20	9.16	-1	446	-0.22%
2019/04/09	0	0.00	1	9.27	9.27	-1	450	-0.22%
2019/04/08	2	9.55	0	0.00	9.32	2	494	0.40%
2019/03/22	1	9.34	0	0.00	9.34	1	483	0.21%
2019/03/21	1	9.42	0	0.00	9.40	1	478	0.21%
2019/03/08	1	9.33	0	0.00	9.30	1	666	0.15%
2019/03/06	0	9.37	0	0.00	9.35	0	694	0.00%
2019/01/24	0	0.00	4	9.13	9.10	-4	718	-0.56%
2019/01/23	4	9.23	0	0.00	9.16	4	727	0.55%
2018/12/27	0	0.00	1	9.54	9.54	-1	845	-0.12%
2018/12/18	1	9.36	0	0.00	9.37	1	829	0.12%
2018/12/11	2	9.78	2	9.67	9.76	0	852	0.00%
2018/12/04	0	0.00	2	10.60	10.55	-2	874	-0.23%
2018/12/03	2	10.50	0	0.00	10.50	2	811	0.25%
2018/11/29	0	0.00	4	9.50	9.45	-4	644	-0.62%
2018/11/28	4	9.45	0	0.00	9.42	4	642	0.62%
2018/10/25	0	0.00	2	8.40	8.28	-2	1,175	-0.17%
2018/10/23	0	0.00	1	8.95	8.90	-1	1,240	-0.08%
2018/10/08	0	0.00	1	10.05	10.05	-1	1,772	-0.06%
2018/10/05	1	10.05	0	0.00	10.05	1	1,956	0.05%
2018/09/14	2	11.15	2	11.15	11.15	0	6,627	0.00%
2018/09/11	2	10.95	2	10.85	10.90	0	6,867	0.00%
2018/08/30	0	0.00	1	12.55	12.50	-1	7,214	-0.01%
2018/08/29	1	12.65	0	0.00	12.50	1	7,424	0.01%
2018/08/24	0	0.00	10	11.26	11.30	-10	7,814	-0.13%
2018/08/16	2	11.25	11	11.44	11.65	-9	8,261	-0.11%
2018/08/15	21	11.21	10	11.25	11.25	11	8,223	0.13%
2018/08/09	1	12.15	0	0.00	12.05	1	8,126	0.01%
2018/08/06	2	12.65	2	12.45	12.45	0	8,063	0.00%
2018/07/27	1	13.25	1	13.35	13.20	0	7,931	0.00%
2018/07/26	0	0.00	3	12.95	12.85	-3	7,796	-0.04%
2018/07/24	5	13.00	2	13.05	13.30	3	7,702	0.04%
2018/07/18	1	13.45	1	13.30	12.85	0	7,534	0.00%
2018/07/13	2	14.35	2	14.60	14.55	0	7,341	0.00%
2018/07/12	2	14.10	2	14.10	14.25	0	7,152	0.00%
2018/07/10	2	14.10	7	13.98	14.00	-5	6,986	-0.07%
2018/07/09	25	14.72	0	0.00	14.35	25	6,920	0.36%
2018/07/06	2	14.10	2	14.55	14.50	0	6,700	0.00%
2018/07/05	1	15.00	1	15.05	14.25	0	6,448	0.00%
2018/07/04	11	15.80	22	15.77	15.80	-11	6,188	-0.18%
2018/07/03	7	15.01	84	15.46	15.60	-77	5,462	-1.41%
2018/06/28	5	15.40	1	15.50	14.10	4	4,267	0.09%
2018/06/27	8	14.66	13	14.80	14.90	-5	3,766	-0.13%
2018/06/26	6	14.50	31	12.91	14.70	-25	3,250	-0.77%
2018/06/25	31	13.10	11	12.88	13.50	20	2,728	0.73%
2018/06/22	1	12.30	10	12.80	12.30	-9	2,403	-0.37%
2018/06/21	10	12.30	0	0.00	12.20	10	2,202	0.45%
2018/06/11	2	12.50	2	12.35	12.40	0	1,928	0.00%
2018/06/07	0	0.00	1	12.85	12.75	-1	1,821	-0.05%
2018/06/06	2	13.23	1	13.25	13.30	1	1,737	0.06%
2018/06/04	0	0.00	3	12.95	12.80	-3	1,380	-0.22%
2018/06/01	26	13.41	2	13.50	13.40	24	1,285	1.87%
2018/05/28	0	0.00	181	10.26	10.25	-181	501	-36.06%	大賣/鉅額交易
2018/05/24	1	10.40	1	10.45	10.35	0	497	0.00%
2018/05/22	0	0.00	43	9.97	9.82	-43	471	-9.12%
2018/05/21	0	0.00	42	9.88	9.96	-42	464	-9.03%
2018/05/17	0	0.00	163	9.83	9.85	-163	483	-33.68%	大賣/鉅額交易
2018/05/16	0	0.00	10	9.86	9.86	-10	485	-2.06%
2018/05/11	20	10.05	0	0.00	9.96	20	528	3.78%
2018/05/10	0	0.00	10	9.95	9.95	-10	532	-1.88%
2018/05/09	128	9.97	0	0.00	9.92	128	538	23.77%	大買/鉅額交易
2018/05/08	111	9.83	0	0.00	9.82	111	549	20.20%	大買/鉅額交易
2018/05/07	52	9.77	2	9.76	9.73	50	572	8.73%
2018/05/04	61	9.46	0	0.00	9.69	61	581	10.50%
2018/05/03	78	9.34	0	0.00	9.35	78	607	12.85%
2018/03/23	1	10.20	0	0.00	10.20	1	1,323	0.08%
2018/03/22	0	0.00	100	10.62	10.45	-100	1,321	-7.57%
2018/03/21	0	0.00	120	10.60	10.70	-120	1,351	-8.88%	大賣/鉅額交易
2018/03/19	0	0.00	30	10.85	10.80	-30	1,347	-2.23%
2018/03/14	0	10.80	0	0.00	10.85	0	1,341	0.00%
2018/03/07	0	0.00	45	10.66	10.80	-45	1,515	-2.97%
2018/01/31	30	11.60	0	0.00	11.35	30	1,962	1.53%
2018/01/29	0	0.00	2	11.95	11.90	-2	2,020	-0.10%
2018/01/26	0	0.00	30	12.25	12.05	-30	2,017	-1.49%
2018/01/24	62	12.08	0	0.00	12.00	62	2,011	3.08%
2018/01/23	0	0.00	70	12.35	12.30	-70	1,986	-3.52%
2018/01/22	2	12.15	122	11.88	12.00	-120	1,925	-6.23%	大賣/鉅額交易
2018/01/19	0	0.00	1	11.60	11.60	-1	1,909	-0.05%
2018/01/18	50	11.70	0	0.00	11.65	50	1,907	2.62%
2018/01/16	70	11.73	0	0.00	11.70	70	1,943	3.60%
2018/01/15	301	11.87	0	0.00	11.75	301	2,011	14.97%	大買/鉅額交易
2018/01/05	3	12.23	0	0.00	11.65	3	1,945	0.15%
2018/01/03	0	0.00	1	11.40	11.40	-1	1,821	-0.05%