一詮 (2486)-第一金-新竹券商分點個股進出

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
86.0
漲跌
▲3.2
漲幅
+3.86%
成交量
39,444張
產業
上市光電類股
472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－第一金-新竹券商分點個股進出

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

第一金-新竹券商分點個股進出
第一金-新竹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
2024/05/21	11.1	85.64	18.1	85.47	86.00	-7	35,202	-0.02%
2024/05/20	69	81.84	6	82.42	82.80	63	34,643	0.18%
2024/05/17	23	79.63	26	81.35	81.20	-3	34,451	-0.01%
2024/05/16	2	78.80	2	78.70	78.50	0	34,221	0.00%
2024/05/15	31.1	81.61	419	78.50	79.00	-387.9	34,403	-1.13%	大賣/鉅額交易
2024/05/14	1	82.50	1	82.10	82.50	0	34,001	0.00%
2024/05/13	7	81.93	4	81.10	80.80	3	33,931	0.01%
2024/05/10	87	83.12	6.1	83.69	84.00	81	33,593	0.24%
2024/05/09	101.1	85.31	354.1	85.41	84.90	-253	33,311	-0.76%	大買/大賣/鉅額交易
2024/05/08	287	83.24	49	83.45	84.20	238	32,507	0.73%	大買/鉅額交易
2024/05/07	343.1	84.01	277.1	85.22	82.40	66	31,547	0.21%	大買/大賣/
2024/05/06	166	81.82	668.1	80.72	82.00	-502.1	29,402	-1.71%	大買/大賣/鉅額交易
2024/05/03	354.1	74.31	4	70.98	74.60	350.1	28,543	1.23%	大買/鉅額交易
2024/05/02	61	73.13	1	74.47	71.50	60	28,272	0.21%
2024/04/30	12.1	72.63	24	72.74	73.50	-12	28,300	-0.04%
2024/04/29	97	73.84	84.1	76.32	72.70	12.9	28,028	0.05%
2024/04/26	148	73.83	33.2	74.50	72.60	114.8	27,486	0.42%	大買/鉅額交易
2024/04/25	57.1	70.12	3.1	72.27	72.30	54.1	26,960	0.20%
2024/04/24	81	69.50	11	68.95	69.40	70	27,043	0.26%
2024/04/23	126	65.94	3	66.33	66.00	123	27,604	0.45%	大買/鉅額交易
2024/04/22	19.1	65.32	241	66.00	65.10	-222	28,620	-0.78%	大賣/鉅額交易
2024/04/19	14	67.11	42.2	65.88	67.80	-28.2	29,419	-0.10%
2024/04/18	4	70.02	7	70.97	69.40	-3	30,545	-0.01%
2024/04/17	13	70.35	1.1	70.82	70.10	11.9	30,763	0.04%
2024/04/16	40	69.30	85	69.00	69.90	-45	30,502	-0.15%
2024/04/15	9	71.74	3	71.90	71.80	6	30,271	0.02%
2024/04/12	63	72.69	16.1	73.73	73.60	46.9	30,325	0.15%
2024/04/11	37	71.08	10	70.75	71.40	27	30,219	0.09%
2024/04/10	110.1	72.38	29	71.48	70.60	81.1	30,546	0.27%	大買/
2024/04/09	115.1	74.57	55	75.74	74.00	60.1	30,654	0.20%	大買/
2024/04/08	49	70.69	102	74.30	75.00	-53	30,807	-0.17%	大賣/
2024/04/03	417.6	72.26	133	73.78	70.90	284.5	30,316	0.94%	大買/大賣/鉅額交易
2024/04/02	165	71.01	274	71.61	72.60	-109	28,227	-0.39%	大買/大賣/鉅額交易
2024/04/01	25.1	65.14	292	65.35	66.00	-267	27,024	-0.99%	大賣/鉅額交易
2024/03/29	64	60.33	0	0.00	60.00	64	26,376	0.24%
2024/03/28	2	59.69	10	58.65	58.60	-8	26,121	-0.03%
2024/03/27	297.1	60.61	0	59.91	59.00	297.1	25,960	1.14%	大買/鉅額交易
2024/03/26	184.1	61.08	6	62.65	60.10	178.1	25,720	0.69%	大買/鉅額交易
2024/03/25	12	64.00	424.3	63.92	64.20	-412.3	25,064	-1.65%	大賣/鉅額交易
2024/03/22	166	59.68	23	59.79	59.30	143	24,351	0.59%	大買/鉅額交易
2024/03/21	135	57.41	38.3	59.00	59.40	96.7	23,600	0.41%	大買/
2024/03/20	2.1	54.67	4	54.53	55.60	-2	22,593	-0.01%
2024/03/19	183.6	54.90	11	55.53	54.70	172.6	22,288	0.77%	大買/鉅額交易
2024/03/18	100	55.41	357	58.18	54.50	-257	21,639	-1.19%	大賣/鉅額交易
2024/03/15	185	55.35	20.1	55.78	54.40	164.9	20,156	0.82%	大買/鉅額交易
2024/03/14	233	54.82	8	54.81	54.80	225	19,623	1.15%	大買/鉅額交易
2024/03/13	6	54.05	48	54.49	53.90	-42	19,181	-0.22%
2024/03/12	67	53.29	169	53.86	53.30	-102	18,669	-0.55%	大賣/鉅額交易
2024/03/11	102	51.32	4.7	51.65	51.40	97.3	18,225	0.53%	大買/
2024/03/08	222	50.57	60	49.17	49.50	162	18,052	0.90%	大買/鉅額交易
2024/03/07	264.2	51.49	313	52.02	50.10	-48.8	17,829	-0.27%	大買/大賣/
2024/03/06	6	54.08	49	53.38	54.10	-43	17,048	-0.25%
2024/03/05	0	0.00	463	49.35	49.70	-463	16,280	-2.84%	大賣/鉅額交易
2024/03/04	51	51.30	13	51.08	50.90	38	16,170	0.23%
2024/03/01	210	51.30	26	51.37	51.10	184	16,019	1.15%	大買/鉅額交易
2024/02/27	12	50.06	11	49.48	48.85	1	15,780	0.01%
2024/02/26	14	50.46	19	50.04	50.50	-5	15,679	-0.03%
2024/02/23	17	48.65	754	48.71	48.30	-737	15,553	-4.74%	大賣/鉅額交易
2024/02/22	2	49.78	30	49.65	49.70	-28	15,487	-0.18%
2024/02/21	2	49.60	0	0.00	50.30	2	15,443	0.01%
2024/02/20	13	50.08	409	49.97	49.70	-396	15,406	-2.57%	大賣/鉅額交易
2024/02/19	12	50.64	100	50.45	50.50	-88	15,409	-0.57%
2024/02/16	52	51.77	30.1	51.31	51.20	21.9	15,423	0.14%
2024/02/15	3	49.55	305	49.41	49.95	-302	15,119	-2.00%	大賣/鉅額交易
2024/02/05	6	47.92	10.5	48.24	48.75	-4.5	15,124	-0.03%
2024/02/02	0	49.30	50	49.50	48.35	-50	15,193	-0.33%
2024/02/01	10	49.65	0	0.00	49.30	10	15,288	0.07%
2024/01/31	0	0.00	1	49.30	49.70	-1	15,344	-0.01%
2024/01/30	1	49.90	1	49.80	49.25	0	15,430	0.00%
2024/01/29	0	0.00	1	48.70	49.00	-1	15,637	-0.01%
2024/01/26	32	48.45	31	48.31	48.25	1	15,818	0.01%
2024/01/25	22	49.39	9.1	49.40	49.00	12.9	15,719	0.08%
2024/01/24	4	50.85	4	50.65	50.20	0	15,604	0.00%
2024/01/23	2	50.45	0	49.40	49.00	2	15,405	0.01%
2024/01/22	11	50.18	1	50.00	49.90	10	15,225	0.07%
2024/01/19	0.5	50.60	15	50.40	49.90	-14.5	15,122	-0.10%
2024/01/18	36	50.95	30	51.49	51.60	6	14,838	0.04%
2024/01/17	110.1	51.34	19	51.70	51.00	91	14,582	0.62%	大買/
2024/01/16	381	52.63	13	51.52	50.40	368	13,819	2.66%	大買/鉅額交易
2024/01/15	117	54.32	15	54.79	55.90	102	12,722	0.80%	大買/鉅額交易
2024/01/12	317	52.08	238	52.13	50.90	79	11,799	0.67%	大買/大賣/
2024/01/11	2	48.00	32	48.46	49.55	-30	10,519	-0.29%
2024/01/10	0	0.00	10	45.01	45.05	-10	10,269	-0.10%
2024/01/09	22	45.39	1	45.11	45.10	21	10,376	0.20%
2024/01/08	37	47.11	2	47.40	46.00	35	10,483	0.33%
2024/01/05	6.5	48.28	11	47.92	47.30	-4.5	10,358	-0.04%
2024/01/04	126	49.69	23	49.15	49.35	103	10,540	0.98%	大買/鉅額交易
2024/01/03	433.1	50.36	24	51.51	52.00	409.1	10,140	4.03%	大買/鉅額交易
2024/01/02	333	48.18	82.1	49.31	51.00	250.9	10,103	2.48%	大買/鉅額交易
2023/12/29	717.1	46.03	96	46.51	46.80	621.1	9,701	6.40%	大買/鉅額交易
2023/12/25	51	44.24	12	44.00	44.00	39	9,732	0.40%
2023/12/22	110	44.41	10	44.10	43.80	100	9,759	1.02%	大買/
2023/12/21	113	44.01	4	43.68	44.05	109	9,887	1.10%	大買/鉅額交易
2023/12/20	0	0.00	1	42.90	42.80	-1	9,886	-0.01%
2023/12/19	3	42.20	66	42.17	42.25	-63	9,970	-0.63%
2023/12/18	0	43.35	401	43.01	42.85	-401	10,013	-4.00%	大賣/鉅額交易
2023/12/15	92	44.80	4	44.51	43.65	88	10,135	0.87%
2023/12/14	283	45.63	3	45.57	44.30	280	10,274	2.73%	大買/鉅額交易
2023/12/13	30	43.05	0	0.00	43.90	30	10,386	0.29%
2023/12/12	3	44.32	70	44.45	44.25	-67	11,391	-0.59%
2023/12/11	22	45.75	1	44.90	45.00	21	12,822	0.16%
2023/12/08	84	45.79	6	45.95	45.70	78	13,016	0.60%
2023/12/07	3	46.10	3	45.65	45.30	0	13,000	0.00%
2023/12/01	3	45.78	0	0.00	45.75	3	14,170	0.02%
2023/11/29	0	0.00	1	46.30	46.15	-1	14,412	-0.01%
2023/11/28	26	45.84	0	0.00	45.75	26	14,428	0.18%
2023/11/27	2	45.95	0	0.00	45.75	2	14,494	0.01%
2023/11/24	2	46.05	2	46.75	45.95	0	14,466	0.00%
2023/11/22	0.1	45.60	1	45.45	45.50	-0.9	14,543	-0.01%
2023/11/21	1.2	46.64	21	46.64	45.90	-19.8	14,673	-0.13%
2023/11/20	1	46.80	1.3	46.57	46.25	-0.3	14,830	0.00%
2023/11/17	0	0.00	5	46.45	46.30	-5	15,162	-0.03%
2023/11/16	6	45.95	15	45.45	46.30	-9	15,143	-0.06%
2023/11/15	20	46.72	6	47.30	46.05	14	15,082	0.09%
2023/11/14	5	46.40	4	46.33	46.45	1	14,998	0.01%
2023/11/13	14	46.13	1	46.55	45.75	13	14,990	0.09%
2023/11/10	48.3	46.69	1	46.95	46.50	47.3	14,982	0.32%
2023/11/09	44	47.56	54	49.24	47.30	-10	14,896	-0.07%
2023/11/08	2	48.55	4	49.01	49.05	-2	14,720	-0.01%
2023/11/07	58	47.10	1.3	47.02	46.80	56.7	14,390	0.39%
2023/11/06	10	49.25	38	50.50	48.35	-28	14,241	-0.20%
2023/11/03	1	48.80	16.2	50.20	49.55	-15.2	13,912	-0.11%
2023/11/02	4.5	48.76	6	48.61	49.05	-1.5	13,683	-0.01%
2023/10/30	117	47.87	0	0.00	48.35	117	13,438	0.87%	大買/鉅額交易
2023/10/27	24	46.28	0	0.00	46.25	24	13,382	0.18%
2023/10/26	4	49.24	2	49.23	48.00	2	13,420	0.01%
2023/10/25	3	47.88	28	49.82	49.40	-25	13,325	-0.19%
2023/10/24	3	46.65	7	46.99	47.60	-4	13,130	-0.03%
2023/10/23	5	46.35	62	46.26	46.45	-57	13,146	-0.43%
2023/10/20	66	45.24	14	44.57	45.00	52	13,135	0.40%
2023/10/19	60.2	46.44	0	0.00	46.15	60.2	13,074	0.46%
2023/10/18	4.2	47.44	8	47.86	47.45	-3.8	13,062	-0.03%
2023/10/17	7	50.80	6.1	51.69	50.60	0.9	12,875	0.01%
2023/10/16	0	0.00	238	51.03	50.90	-238	12,756	-1.87%	大賣/鉅額交易
2023/10/13	1	51.50	0	0.00	51.40	1	12,606	0.01%
2023/10/12	5.1	52.46	18	52.51	52.50	-13	12,552	-0.10%
2023/10/11	28	51.49	2	49.95	50.50	26	12,174	0.21%
2023/10/06	20	51.97	14	52.11	50.50	6	12,164	0.05%
2023/10/05	16.1	51.67	58.1	52.32	51.40	-42.1	12,084	-0.35%
2023/10/04	0	0.00	2	49.20	49.40	-2	11,750	-0.02%
2023/10/03	1	49.05	4	48.93	48.40	-3	11,819	-0.03%
2023/10/02	23	47.12	7	48.09	48.35	16	11,726	0.14%
2023/09/26	2	46.33	4	46.61	45.70	-2	11,947	-0.02%
2023/09/25	2	45.77	0	0.00	45.45	2	11,981	0.02%
2023/09/22	2	44.78	4	44.40	44.80	-2	11,945	-0.02%
2023/09/21	5	44.85	1	44.15	44.15	4	11,863	0.03%
2023/09/20	14.3	45.74	0	0.00	45.50	14.3	11,793	0.12%
2023/09/19	5	46.85	0	0.00	47.10	5	11,697	0.04%
2023/09/18	2	47.85	12	47.50	48.15	-10	11,557	-0.09%
2023/09/15	98	49.50	36	48.54	47.90	62	11,441	0.54%
2023/09/14	64.1	50.93	119	51.20	53.20	-54.9	10,444	-0.53%	大賣/
2023/09/13	16	47.06	16	48.33	48.45	0	9,008	0.00%
2023/09/12	0	0.00	12	44.08	44.05	-12	8,883	-0.14%
2023/09/11	30	46.28	22	44.64	44.35	8	8,963	0.09%
2023/09/08	51	48.11	39	47.45	47.00	12	8,913	0.13%
2023/09/07	69	48.53	81	48.85	48.85	-12	8,574	-0.14%
2023/09/06	18	46.16	2	45.82	46.05	16	8,133	0.20%
2023/09/05	1	44.55	1	45.05	46.10	0	8,182	0.00%
2023/09/04	2	41.85	0	0.00	42.65	2	8,070	0.02%
2023/09/01	22	41.42	0	0.00	41.25	22	8,319	0.26%
2023/08/31	1	41.30	15	40.75	41.30	-14	8,506	-0.16%
2023/08/30	3	42.50	0	0.00	41.95	3	8,949	0.03%
2023/08/29	6	42.81	0	0.00	42.50	6	9,090	0.07%
2023/08/28	2	43.50	0	0.00	43.15	2	9,282	0.02%
2023/08/25	5	45.17	2	46.23	44.20	3	9,257	0.03%
2023/08/24	7	49.10	5.1	48.38	48.75	1.9	9,098	0.02%
2023/08/23	4.1	49.10	7	48.90	48.40	-2.9	8,930	-0.03%
2023/08/22	0	0.00	0.1	46.20	46.60	-0.1	8,575	0.00%
2023/08/21	21	47.38	0	0.00	46.65	21	8,570	0.25%
2023/08/18	9	47.42	2	47.70	47.25	7	8,572	0.08%
2023/08/17	5.1	47.35	1	47.25	47.95	4.1	8,534	0.05%
2023/08/16	2	46.73	2	47.15	46.80	0	8,496	0.00%
2023/08/15	5	46.43	1	45.80	46.45	4	8,369	0.05%
2023/08/14	4	44.86	1	45.00	45.00	3	8,299	0.04%
2023/08/11	0	0.00	1	45.40	44.35	-1	8,253	-0.01%
2023/08/08	1	44.90	0	0.00	44.80	1	8,170	0.01%
2023/08/04	0	0.00	1	43.45	43.60	-1	8,085	-0.01%
2023/08/02	4	44.33	0	0.00	43.30	4	8,081	0.05%
2023/08/01	19	45.41	6	45.05	45.05	13	8,016	0.16%
2023/07/31	15	47.99	10	46.15	46.30	5	7,996	0.06%
2023/07/28	2	44.90	2	44.15	44.90	0	7,866	0.00%
2023/07/26	3.5	44.51	3	44.17	44.35	0.5	7,847	0.01%
2023/07/25	5	46.12	0	0.00	45.00	5	7,784	0.06%
2023/07/24	0	0.00	0.2	47.25	46.70	-0.2	7,761	0.00%
2023/07/21	3	48.32	1	47.50	48.40	2	7,749	0.03%
2023/07/20	0.5	47.20	0	0.00	47.30	0.5	7,677	0.01%
2023/07/19	2	47.40	1	46.70	46.75	1	7,650	0.01%
2023/07/18	4	47.10	3	48.30	46.75	1	7,647	0.01%
2023/07/17	15	49.55	1	48.65	48.00	14	7,571	0.18%
2023/07/14	1	49.20	1	49.75	48.95	0	7,477	0.00%
2023/07/13	3.5	50.04	3	50.30	49.55	0.5	7,511	0.01%
2023/07/12	35	49.70	27	51.16	50.60	8	7,493	0.11%
2023/07/11	12.1	49.80	22	50.10	49.95	-9.9	6,926	-0.14%
2023/07/10	73	47.75	42	47.78	46.80	31	6,432	0.48%
2023/07/07	4.5	45.73	1	45.54	45.70	3.5	6,192	0.06%
2023/07/06	11	46.38	48	46.30	46.40	-37	6,143	-0.60%
2023/07/05	0	0.00	1.1	45.94	45.25	-1.1	6,025	-0.02%
2023/07/04	5.6	46.31	11	45.25	45.00	-5.4	5,901	-0.09%
2023/07/03	36.1	45.25	7	45.56	48.00	29.1	5,685	0.51%
2023/06/30	1	43.95	1	44.00	43.85	0	5,504	0.00%
2023/06/28	0	0.00	4	43.48	42.85	-4	5,512	-0.07%
2023/06/27	0	0.00	2	43.35	43.00	-2	5,512	-0.04%
2023/06/26	2	44.95	4	44.10	44.20	-2	5,536	-0.04%
2023/06/21	2	45.33	2	45.38	44.60	0	5,589	0.00%
2023/06/20	2	45.90	2	44.80	44.80	0	5,565	0.00%
2023/06/19	2	45.18	0	0.00	45.30	2	5,572	0.04%
2023/06/15	16	44.76	11.4	44.34	44.75	4.6	5,546	0.08%
2023/06/14	2	44.70	22	43.83	43.70	-20	5,482	-0.36%
2023/06/13	0	0.00	13	43.57	43.50	-13	5,506	-0.24%
2023/06/12	8	44.29	5	44.20	43.05	3	5,642	0.05%
2023/06/09	9	42.06	4.3	43.41	43.50	4.7	5,563	0.08%
2023/06/08	4	42.64	7	42.65	42.05	-3	5,471	-0.05%
2023/06/07	61	42.25	17	41.59	42.15	44	5,451	0.81%
2023/06/06	11	39.82	40	39.39	40.45	-29	5,737	-0.51%
2023/06/05	48	39.18	21	39.27	39.55	27	5,784	0.47%
2023/06/02	11	35.40	2	36.90	37.00	9	5,625	0.16%
2023/06/01	2	32.70	20	33.13	33.65	-18	5,633	-0.32%
2023/05/31	5	30.45	0	0.00	30.60	5	5,317	0.09%
2023/05/30	0	0.00	1	30.40	30.00	-1	5,256	-0.02%
2023/05/29	7	30.34	0	0.00	30.15	7	5,232	0.13%
2023/05/26	2	29.70	4	29.10	29.75	-2	5,183	-0.04%
2023/05/25	0	0.00	8	29.61	29.65	-8	5,154	-0.16%
2023/05/24	12	29.68	2	29.58	29.60	10	5,145	0.19%
2023/05/23	1	29.30	8	29.23	29.40	-7	5,125	-0.14%
2023/05/22	0	0.00	1	28.95	29.00	-1	5,138	-0.02%
2023/05/19	5	28.07	5	28.05	28.00	0	5,124	0.00%
2023/05/17	0	0.00	1	27.95	28.05	-1	5,266	-0.02%
2023/05/16	5	28.00	0	0.00	27.65	5	5,386	0.09%
2023/05/15	0	0.00	5	27.70	27.45	-5	5,381	-0.09%
2023/05/12	5	27.50	0	0.00	27.80	5	5,398	0.09%
2023/05/11	0	0.00	5	27.70	27.30	-5	5,401	-0.09%
2023/05/05	5	27.95	0	0.00	27.95	5	5,428	0.09%
2023/05/04	3	28.30	0	0.00	28.30	3	5,442	0.06%
2023/05/03	8	28.86	0	0.00	28.80	8	5,462	0.15%
2023/04/28	5	30.05	14	29.83	29.45	-9	5,453	-0.17%
2023/04/27	0	0.00	1	27.85	29.10	-1	5,410	-0.02%
2023/04/26	0	0.00	2	28.08	28.05	-2	5,355	-0.04%
2023/04/25	1	28.85	15	28.45	28.35	-14	5,324	-0.26%
2023/04/21	2	29.30	0	0.00	28.65	2	5,301	0.04%
2023/04/20	12	29.25	3	29.50	28.90	9	5,268	0.17%
2023/04/19	0	0.00	7	29.99	29.95	-7	5,285	-0.13%
2023/04/18	1	30.70	0	0.00	30.45	1	5,220	0.02%
2023/04/17	7	29.93	18	30.22	31.25	-11	5,069	-0.22%
2023/04/14	0	0.00	1	29.20	29.15	-1	4,862	-0.02%
2023/04/13	8	28.71	0	0.00	28.10	8	4,808	0.17%
2023/04/12	0	0.00	2	29.45	29.35	-2	4,745	-0.04%
2023/04/11	8	28.96	0	0.00	29.10	8	4,695	0.17%
2023/04/06	61	28.35	2	28.90	29.05	59	4,650	1.27%
2023/03/31	0	0.00	2	28.65	28.35	-2	4,604	-0.04%
2023/03/30	0	0.00	4	28.50	28.30	-4	4,605	-0.09%
2023/03/28	1	27.65	0	0.00	27.65	1	4,640	0.02%
2023/03/27	4.1	28.44	21	29.26	27.70	-16.9	4,648	-0.36%
2023/03/24	0	0.00	80	29.06	28.90	-80	4,615	-1.73%
2023/03/23	23	28.93	10	28.75	29.05	13	4,729	0.27%
2023/03/22	10	28.97	30	29.28	28.75	-20	4,862	-0.41%
2023/03/21	17	28.51	0	0.00	28.05	17	4,762	0.36%
2023/03/20	0	0.00	1	28.20	28.20	-1	4,747	-0.02%
2023/03/17	2	27.90	0	0.00	27.90	2	4,774	0.04%
2023/03/16	84	27.84	1	28.00	28.05	83	4,795	1.73%
2023/03/15	7	28.91	2	29.00	27.90	5	4,880	0.10%
2023/03/14	1	27.85	2	27.35	28.10	-1	4,904	-0.02%
2023/03/13	0	0.00	10	26.50	26.90	-10	5,145	-0.19%
2023/03/10	7	27.06	15	27.31	27.30	-8	5,340	-0.15%
2023/03/09	117	29.50	105	29.44	28.10	12	5,263	0.23%	大買/大賣/
2023/03/08	6	27.17	8	27.49	28.40	-2	4,756	-0.04%
2023/03/07	30	26.24	26	26.47	25.85	4	4,656	0.09%
2023/03/06	7	25.35	4	24.75	25.75	3	4,875	0.06%
2023/03/02	2	23.70	1	23.75	23.70	1	4,890	0.02%
2023/02/23	0	0.00	1	23.95	23.95	-1	4,968	-0.02%
2023/02/21	1	23.75	0	0.00	23.85	1	4,995	0.02%
2023/02/20	1	24.25	2	24.15	24.30	-1	4,979	-0.02%
2023/02/16	1	23.50	0	0.00	23.50	1	4,936	0.02%
2023/02/15	3	24.08	2	24.35	23.55	1	4,930	0.02%
2023/02/14	2	23.90	11	23.58	24.10	-9	4,843	-0.19%
2023/02/06	12	23.70	68	23.65	23.25	-56	4,693	-1.19%
2023/02/03	0	0.00	1	23.85	23.70	-1	4,662	-0.02%
2023/02/02	1	23.60	3	23.87	23.75	-2	4,629	-0.04%
2023/01/10	1	22.90	0	0.00	23.15	1	4,452	0.02%
2023/01/09	3	23.22	2	23.13	23.15	1	4,439	0.02%
2023/01/06	0	0.00	2	22.60	22.55	-2	4,388	-0.05%
2023/01/05	2	22.50	2	22.80	22.25	0	4,403	0.00%
2023/01/04	0	0.00	1	22.45	22.30	-1	4,389	-0.02%
2022/12/28	1	22.40	0	0.00	21.80	1	4,370	0.02%
2022/12/27	3	22.35	7	22.75	22.35	-4	4,356	-0.09%
2022/12/19	6	23.00	7	22.55	22.45	-1	4,302	-0.02%
2022/12/15	7	24.40	9	24.43	24.05	-2	4,229	-0.05%
2022/12/14	9	23.09	9	23.70	24.40	0	4,023	0.00%
2022/12/13	1	22.50	0	0.00	22.20	1	3,794	0.03%
2022/12/12	1	22.40	0	0.00	22.25	1	3,771	0.03%
2022/12/09	7	23.83	0	0.00	23.25	7	3,713	0.19%
2022/12/08	3	23.35	7	23.64	23.70	-4	3,641	-0.11%
2022/12/07	10	24.14	25	23.83	23.45	-15	3,550	-0.42%
2022/12/06	8	26.08	0	0.00	25.55	8	3,347	0.24%
2022/12/05	73	25.00	25	25.24	25.80	48	3,106	1.55%
2022/12/02	12	23.21	14	23.23	24.10	-2	2,790	-0.07%
2022/12/01	3	22.30	0	0.00	22.35	3	2,547	0.12%
2022/11/30	17	22.36	1	22.05	22.35	16	2,519	0.64%
2022/11/29	6	22.50	5	22.65	22.65	1	2,491	0.04%
2022/11/28	53	22.21	32	22.22	22.85	21	2,309	0.91%
2022/11/25	0	0.00	22	21.05	21.05	-22	1,729	-1.27%
2022/11/24	0	0.00	5	19.39	19.15	-5	1,585	-0.32%
2022/11/22	1	18.75	8	18.66	18.15	-7	1,474	-0.47%
2022/11/21	14	19.38	0	0.00	18.80	14	1,461	0.96%
2022/11/18	1	19.00	0	0.00	19.90	1	1,412	0.07%
2022/11/10	1	18.65	0	0.00	18.35	1	1,327	0.08%
2022/11/09	6	18.61	0	0.00	18.60	6	1,307	0.46%
2022/10/28	0	0.00	8	16.70	16.35	-8	1,455	-0.55%
2022/10/27	8	16.84	0	0.00	16.80	8	1,468	0.54%
2022/10/24	0	0.00	8	17.05	16.95	-8	1,498	-0.53%
2022/10/20	8	16.80	0	0.00	16.80	8	1,480	0.54%
2022/10/18	0	0.00	8	17.45	17.00	-8	1,475	-0.54%
2022/10/17	8	16.85	8	16.80	17.25	0	1,475	0.00%
2022/10/12	8	17.85	0	0.00	17.80	8	1,440	0.56%
2022/10/03	0	0.00	8	18.15	18.85	-8	1,456	-0.55%
2022/09/30	8	17.65	0	0.00	18.50	8	1,466	0.55%
2022/09/26	0	0.00	7	19.60	18.85	-7	1,475	-0.47%
2022/09/15	7	22.40	0	0.00	22.20	7	1,510	0.46%
2022/09/05	0	0.00	12	23.30	21.95	-12	1,447	-0.83%
2022/09/02	1	24.15	0	0.00	24.00	1	1,401	0.07%
2022/08/29	12	24.66	0	0.00	24.60	12	1,365	0.88%
2022/08/23	2	25.60	0	0.00	25.40	2	1,359	0.15%
2022/08/19	1	26.70	0	0.00	26.55	1	1,359	0.07%
2022/08/15	2	26.95	5	27.30	27.10	-3	1,460	-0.21%
2022/08/08	0	0.00	6	25.05	24.90	-6	1,343	-0.45%
2022/08/04	6	24.90	0	0.00	24.90	6	1,357	0.44%
2022/08/02	2	25.20	87	25.45	25.50	-85	1,365	-6.22%
2022/07/29	0	0.00	4	27.28	26.85	-4	1,380	-0.29%
2022/07/28	0	0.00	26	27.50	26.85	-26	1,391	-1.87%
2022/07/27	6	27.30	0	0.00	27.40	6	1,392	0.43%
2022/07/26	12	26.98	0	0.00	26.90	12	1,398	0.86%
2022/07/22	3	28.00	0	0.00	28.20	3	1,428	0.21%
2022/07/21	0	0.00	8	28.49	28.70	-8	1,471	-0.54%
2022/07/20	1	27.85	1	28.15	27.85	0	1,476	0.00%
2022/07/14	0	0.00	2	26.40	26.55	-2	1,550	-0.13%
2022/07/12	7	25.12	12	24.36	24.50	-5	1,546	-0.32%
2022/07/08	2	25.95	2	26.80	26.10	0	1,546	0.00%
2022/07/07	8	25.85	1	26.10	26.00	7	1,544	0.45%
2022/07/06	2	25.60	0	0.00	25.25	2	1,551	0.13%
2022/07/05	10	26.07	0	0.00	26.75	10	1,585	0.63%
2022/07/01	4	26.45	18	26.36	25.30	-14	1,579	-0.89%
2022/06/30	7	28.69	18	28.18	28.00	-11	1,543	-0.71%
2022/06/23	0	0.00	6	29.71	29.60	-6	1,822	-0.33%
2022/06/21	0	0.00	8	30.70	31.55	-8	1,961	-0.41%
2022/06/17	3	31.40	0	0.00	31.85	3	1,952	0.15%
2022/06/16	1	33.40	0	0.00	32.90	1	1,942	0.05%
2022/06/15	4	35.30	0	0.00	34.60	4	1,936	0.21%
2022/06/14	5	34.80	0	0.00	35.10	5	1,975	0.25%
2022/06/13	0.5	35.60	0	0.00	35.40	0.5	1,997	0.03%
2022/06/08	0	0.00	9	37.99	37.75	-9	2,067	-0.44%
2022/06/01	0	0.00	3	38.70	38.60	-3	2,200	-0.14%
2022/05/31	3	38.60	0	0.00	38.75	3	2,196	0.14%
2022/05/27	0	0.00	0	37.55	37.95	0	2,206	0.00%
2022/05/26	4	37.93	3.6	37.72	37.45	0.4	2,213	0.02%
2022/05/25	10	38.30	2	38.70	38.00	8	2,221	0.36%
2022/05/24	14	38.04	13	37.88	37.70	1	2,219	0.05%
2022/05/19	0	0.00	3	35.55	36.95	-3	2,200	-0.14%
2022/05/18	11	36.91	0	0.00	36.70	11	2,208	0.50%
2022/05/16	1	35.80	5	35.39	35.70	-4	2,232	-0.18%
2022/05/13	5	34.04	1	34.30	34.45	4	2,235	0.18%
2022/05/12	1	34.10	0	0.00	33.30	1	2,243	0.04%
2022/05/10	18	34.80	0	0.00	35.75	18	2,275	0.79%
2022/05/06	1	36.80	4	36.85	37.55	-3	2,277	-0.13%
2022/05/05	4	38.00	1	37.60	38.15	3	2,281	0.13%
2022/05/04	0	0.00	0.1	37.00	36.95	-0.1	2,287	0.00%
2022/05/03	0	0.00	1	36.90	37.25	-1	2,303	-0.04%
2022/04/29	0	0.00	4	38.03	37.55	-4	2,330	-0.17%
2022/04/28	9	37.63	2	38.05	37.05	7	2,339	0.30%
2022/04/27	8	37.11	18	36.74	37.15	-10	2,331	-0.43%
2022/04/26	6	39.12	0	0.00	39.50	6	2,317	0.26%
2022/04/25	2.1	40.13	0	0.00	39.45	2.1	2,413	0.09%
2022/04/20	0	0.00	3	42.67	42.10	-3	2,427	-0.12%
2022/04/19	3	42.20	0	0.00	42.05	3	2,454	0.12%
2022/04/13	1	41.80	0	0.00	42.90	1	2,603	0.04%
2022/04/12	7	42.05	3	41.60	41.65	4	2,692	0.15%
2022/04/11	20	43.25	0	0.00	42.15	20	2,691	0.74%
2022/04/07	1	44.65	0	0.00	44.20	1	2,673	0.04%
2022/04/01	0	0.00	12	46.05	46.20	-12	2,681	-0.45%
2022/03/31	3	46.93	4	47.38	47.00	-1	2,665	-0.04%
2022/03/30	1	49.40	1	49.75	48.00	0	2,660	0.00%
2022/03/29	2	49.65	0	0.00	48.70	2	2,684	0.07%
2022/03/28	2	48.58	24.1	49.58	49.65	-22.1	2,631	-0.84%
2022/03/25	3	48.17	7	48.66	49.00	-4	2,538	-0.16%
2022/03/24	1	46.05	3	46.65	46.30	-2	2,407	-0.08%
2022/03/23	2	45.65	2	46.00	46.00	0	2,424	0.00%
2022/03/21	0	0.00	2	42.85	43.40	-2	2,448	-0.08%
2022/03/18	0	0.00	1	41.95	42.30	-1	2,491	-0.04%
2022/03/17	1	40.50	1	41.15	42.00	0	2,522	0.00%
2022/03/15	1	39.70	0	0.00	39.10	1	2,590	0.04%
2022/03/11	5	41.10	0	0.00	40.80	5	2,692	0.19%
2022/03/10	4	42.13	0	0.00	42.10	4	2,731	0.15%
2022/03/09	2	41.00	2	42.45	41.75	0	2,777	0.00%
2022/03/08	2	42.20	1	42.00	41.25	1	2,815	0.04%
2022/03/04	5	46.25	1	47.10	46.15	4	2,884	0.14%
2022/02/22	0	0.00	7	46.10	46.05	-7	4,607	-0.15%
2022/02/21	0	0.00	4	48.10	47.90	-4	4,868	-0.08%
2022/02/17	0	0.00	2	47.65	47.95	-2	5,476	-0.04%
2022/02/14	2	46.50	2	46.60	46.50	0	6,516	0.00%
2022/02/11	2	48.00	3	47.82	48.15	-1	6,671	-0.01%
2022/02/10	0	0.00	1	48.00	47.75	-1	6,893	-0.01%
2022/02/09	2	46.90	0	0.00	47.15	2	7,135	0.03%
2022/02/08	1	46.80	6	46.66	47.00	-5	7,423	-0.07%
2022/01/26	1	43.05	3	43.15	42.95	-2	8,912	-0.02%
2022/01/24	1	43.70	1	43.50	43.65	0	11,406	0.00%
2022/01/21	0	0.00	12	44.80	44.55	-12	11,828	-0.10%
2022/01/19	5	46.05	0	0.00	45.90	5	12,400	0.04%
2022/01/18	1	47.90	0	0.00	46.85	1	13,387	0.01%
2022/01/17	5	44.90	6	45.20	45.85	-1	13,782	-0.01%
2022/01/14	1.5	44.40	0	0.00	44.65	1.5	13,868	0.01%
2022/01/13	7	46.13	5	45.61	45.65	2	14,067	0.01%
2022/01/12	6	45.95	3	46.30	46.65	3	14,345	0.02%
2022/01/11	1	46.00	0	0.00	46.00	1	14,429	0.01%
2022/01/10	0	0.00	8	47.41	47.35	-8	14,508	-0.06%
2022/01/07	12	47.34	2	47.15	47.55	10	14,632	0.07%
2022/01/06	2	48.90	2	49.35	48.95	0	14,697	0.00%
2022/01/05	25	49.26	0	0.00	48.70	25	14,821	0.17%
2022/01/04	11	50.39	2	50.30	50.30	9	14,886	0.06%
2022/01/03	2	51.00	0	0.00	50.70	2	15,083	0.01%
2021/12/28	2	51.60	0	0.00	50.90	2	16,526	0.01%
2021/12/27	2	52.00	4	52.00	51.50	-2	17,043	-0.01%
2021/12/24	2	52.10	1	52.00	52.10	1	17,408	0.01%
2021/12/23	1	52.90	0	0.00	52.40	1	17,893	0.01%
2021/12/22	1	52.30	2	52.40	52.10	-1	18,630	-0.01%
2021/12/16	4	52.18	9	52.04	52.70	-5	21,903	-0.02%
2021/12/15	1	50.70	0	0.00	50.70	1	22,217	0.00%
2021/12/14	5	50.34	0	0.00	50.10	5	22,782	0.02%
2021/12/13	1	51.40	4	51.83	51.70	-3	22,811	-0.01%
2021/12/09	5	52.60	3	52.37	52.00	2	23,079	0.01%
2021/12/08	5	52.98	5	53.44	53.40	0	23,133	0.00%
2021/12/07	1	53.00	2	53.80	52.50	-1	23,252	0.00%
2021/12/06	5	53.46	0	0.00	53.10	5	23,364	0.02%
2021/12/03	5	53.74	0	0.00	53.50	5	23,465	0.02%
2021/12/02	2	54.50	6	54.55	53.60	-4	23,706	-0.02%
2021/12/01	3	54.90	7	54.70	55.10	-4	23,928	-0.02%
2021/11/30	16	54.53	16	55.00	55.30	0	24,175	0.00%
2021/11/29	7	52.71	6	52.88	53.60	1	24,657	0.00%
2021/11/26	9	54.29	2	54.45	53.80	7	24,870	0.03%
2021/11/25	2	57.30	2	57.40	56.20	0	24,760	0.00%
2021/11/24	5	56.46	2	56.40	56.80	3	24,759	0.01%
2021/11/23	17	57.34	14	57.03	56.40	3	24,817	0.01%
2021/11/22	13	60.87	9	61.10	59.60	4	24,868	0.02%
2021/11/19	49	61.63	69	61.66	60.20	-20	24,827	-0.08%
2021/11/18	7	59.47	5	60.40	59.30	2	24,589	0.01%
2021/11/17	8	59.08	9	59.46	58.60	-1	24,578	0.00%
2021/11/16	24	59.66	2	60.05	58.80	22	24,588	0.09%
2021/11/15	19	61.18	10	61.50	61.80	9	24,414	0.04%
2021/11/12	5	60.24	16	60.18	60.80	-11	24,365	-0.05%
2021/11/11	1	58.50	0	0.00	58.00	1	24,273	0.00%
2021/11/10	2	58.10	1	57.90	58.40	1	24,343	0.00%
2021/11/09	4	57.38	1	56.00	57.50	3	24,389	0.01%
2021/11/08	1	56.00	0	0.00	55.70	1	24,335	0.00%
2021/11/05	8	57.86	6	57.88	57.80	2	24,396	0.01%
2021/11/04	16	59.74	14	59.89	58.70	2	24,348	0.01%
2021/11/03	36	60.24	23	60.64	58.20	13	24,148	0.05%
2021/11/02	31.6	63.56	41	63.91	62.50	-9.4	23,675	-0.04%
2021/11/01	66	61.85	92	61.68	61.40	-26	22,901	-0.11%
2021/10/29	13	59.22	5	59.84	58.70	8	22,156	0.04%
2021/10/28	12	59.52	8	59.63	58.70	4	21,910	0.02%
2021/10/27	8	57.99	12	58.53	59.70	-4	21,861	-0.02%
2021/10/26	44	59.57	40	59.86	58.10	4	21,882	0.02%
2021/10/25	17	56.32	21	56.26	57.40	-4	21,025	-0.02%
2021/10/22	7	53.03	5	52.98	53.40	2	20,911	0.01%
2021/10/21	15	54.41	7	54.90	53.60	8	21,020	0.04%
2021/10/20	17	54.02	39	53.59	54.50	-22	20,992	-0.10%
2021/10/19	1	51.50	4	52.08	51.90	-3	20,855	-0.01%
2021/10/18	0	0.00	4	50.98	51.10	-4	20,912	-0.02%
2021/10/15	3	50.37	3	51.27	50.30	0	20,953	0.00%
2021/10/14	3	50.37	5	50.32	50.10	-2	21,068	-0.01%
2021/10/13	3	50.10	5	49.94	49.45	-2	21,130	-0.01%
2021/10/12	5	51.76	10	51.20	51.10	-5	21,083	-0.02%
2021/10/08	23	54.04	15	54.28	52.80	8	21,045	0.04%
2021/10/07	14	54.25	5	54.66	53.50	9	20,967	0.04%
2021/10/06	25	52.91	24	53.35	52.60	1	20,756	0.00%
2021/10/05	16	50.34	12	51.38	53.60	4	20,332	0.02%
2021/10/04	18	51.44	10	50.44	50.30	8	20,086	0.04%
2021/10/01	22	55.98	14	56.19	55.70	8	20,659	0.04%
2021/09/30	21	56.87	19	57.47	58.20	2	21,402	0.01%
2021/09/29	38	56.96	18	58.34	55.20	20	21,860	0.09%
2021/09/28	33	61.44	34	61.14	61.30	-1	21,226	0.00%
2021/09/27	51	63.00	34	62.62	62.50	17	21,293	0.08%
2021/09/24	35.5	62.49	40	63.11	62.30	-4.5	21,791	-0.02%
2021/09/23	19	57.80	7	57.89	59.90	12	20,982	0.06%
2021/09/22	29	54.87	29	54.14	54.60	0	20,452	0.00%
2021/09/17	32	54.39	48	55.03	55.40	-16	20,469	-0.08%
2021/09/16	1	51.60	7	51.09	51.60	-6	20,761	-0.03%
2021/09/15	6	51.50	1	52.60	50.60	5	21,059	0.02%
2021/09/14	6	53.25	5	53.42	52.60	1	20,981	0.00%
2021/09/13	2	52.50	0	0.00	51.80	2	20,854	0.01%
2021/09/10	17	51.52	19	51.84	53.40	-2	20,861	-0.01%
2021/09/09	1	49.25	6.1	51.00	52.00	-5.1	20,816	-0.02%
2021/09/08	3	49.87	1	49.60	48.30	2	20,961	0.01%
2021/09/07	24	50.48	5	50.22	50.00	19	21,190	0.09%
2021/09/06	16	54.09	17	54.49	53.50	-1	20,995	0.00%
2021/09/03	14	53.84	9	54.26	54.50	5	20,735	0.02%
2021/09/02	19	54.29	28	54.38	54.70	-9	20,507	-0.04%
2021/09/01	7	52.16	14	52.08	53.00	-7	20,116	-0.03%
2021/08/31	4	50.08	2	50.95	49.90	2	20,067	0.01%
2021/08/30	4	50.75	8	50.95	50.80	-4	20,205	-0.02%
2021/08/27	6	50.88	1	51.30	50.20	5	20,149	0.02%
2021/08/26	15	52.03	11	52.07	51.60	4	20,011	0.02%
2021/08/25	10	50.04	13	50.40	49.75	-3	19,622	-0.02%
2021/08/24	19	50.00	4	50.08	49.25	15	19,477	0.08%
2021/08/23	13	47.82	11	48.58	48.90	2	19,178	0.01%
2021/08/20	8	46.01	8	46.31	46.30	0	19,008	0.00%
2021/08/19	10	47.79	10	47.63	46.25	0	18,794	0.00%
2021/08/18	21	45.79	39	45.86	47.30	-18	18,633	-0.10%
2021/08/17	13	47.68	7	48.76	45.00	6	18,289	0.03%
2021/08/16	0	0.00	1.1	49.80	50.00	-1.1	18,011	-0.01%
2021/08/13	1	51.40	3	51.50	49.50	-2	17,770	-0.01%
2021/08/12	6	52.92	0	0.00	52.00	6	17,591	0.03%
2021/08/11	3	54.87	3	53.90	52.90	0	17,448	0.00%
2021/08/10	9	57.86	2	56.75	55.20	7	17,179	0.04%
2021/08/09	7	62.06	9	60.86	59.40	-2	17,027	-0.01%
2021/08/06	14	63.10	6	63.27	62.50	8	16,781	0.05%
2021/08/05	14	64.44	31	64.46	65.60	-17	16,313	-0.10%
2021/08/04	6	59.60	6	60.33	59.70	0	15,609	0.00%
2021/08/03	10	59.23	5	59.42	59.80	5	15,524	0.03%
2021/08/02	6	57.22	1	58.90	58.50	5	15,398	0.03%
2021/07/30	7	59.31	4	58.65	56.40	3	15,263	0.02%
2021/07/29	6	56.97	2	56.60	55.60	4	14,977	0.03%
2021/07/28	10	52.66	8	51.95	56.60	2	14,856	0.01%
2021/07/27	3	58.77	3	59.43	55.50	0	14,571	0.00%
2021/07/26	9	59.50	5	60.04	60.00	4	14,429	0.03%
2021/07/23	5.1	60.48	1	62.60	62.60	4.1	14,302	0.03%
2021/07/22	0	0.00	3	62.50	64.50	-3	14,282	-0.02%
2021/07/21	12	61.41	2	60.00	60.10	10	14,157	0.07%
2021/07/20	3	64.17	2.2	61.09	61.40	0.8	14,092	0.01%
2021/07/19	22	58.37	8	57.60	59.20	14	13,972	0.10%
2021/07/16	3	52.03	9	53.46	53.90	-6	13,968	-0.04%
2021/07/15	2	52.15	6	53.07	51.80	-4	13,998	-0.03%
2021/07/14	6	48.65	1	50.90	50.70	5	14,122	0.04%
2021/07/13	13.2	52.13	8	50.00	50.00	5.2	14,137	0.04%
2021/07/12	3	51.60	2	51.90	53.30	1	14,242	0.01%
2021/07/09	11	51.93	8	51.85	51.60	3	14,258	0.02%
2021/07/08	19	52.05	10	52.72	53.00	9	14,281	0.06%
2021/07/07	19	51.64	26	52.48	53.00	-7	13,412	-0.05%
2021/07/06	17	49.04	10	49.95	48.25	7	12,694	0.06%
2021/07/05	7	46.57	10	47.69	48.05	-3	12,046	-0.02%
2021/07/02	15	40.65	23	42.48	43.70	-8	12,037	-0.07%
2021/07/01	20	42.01	23	43.13	39.75	-3	11,642	-0.03%
2021/06/30	8	38.88	13	37.95	40.30	-5	10,936	-0.05%
2021/06/29	12	36.93	10	36.66	36.65	2	10,814	0.02%
2021/06/28	21	36.46	16	36.57	36.95	5	11,120	0.04%
2021/06/25	62	36.20	74.1	36.01	35.35	-12.1	11,036	-0.11%
2021/06/24	38	34.39	24	32.77	34.70	14	10,360	0.14%
2021/06/23	23	32.35	2	32.13	32.20	21	10,318	0.20%
2021/06/22	9	32.23	0	0.00	31.40	9	11,350	0.08%
2021/06/21	4	32.68	2	32.88	31.90	2	11,698	0.02%
2021/06/18	2	32.53	2	33.20	32.50	0	11,948	0.00%
2021/06/17	4	33.20	42	32.52	33.05	-38	12,088	-0.31%
2021/06/16	16	31.78	10	32.19	32.95	6	12,030	0.05%
2021/06/15	29	30.43	0	0.00	31.00	29	11,905	0.24%
2021/06/10	1	29.30	2	29.35	29.30	-1	13,563	-0.01%
2021/06/09	1	30.25	0	0.00	29.95	1	14,443	0.01%
2021/06/08	4	30.81	5	30.80	30.50	-1	15,627	-0.01%
2021/06/07	21	29.76	21	29.79	31.45	0	16,500	0.00%
2021/06/04	0	0.00	26	28.60	28.60	-26	16,790	-0.15%
2021/06/03	0	0.00	5	29.75	29.35	-5	16,808	-0.03%
2021/06/02	0	0.00	5	29.92	29.70	-5	16,821	-0.03%
2021/06/01	13	29.81	1	29.60	30.00	12	16,797	0.07%
2021/05/31	30	29.63	1	29.70	29.05	29	16,755	0.17%
2021/05/28	8	30.19	0	0.00	29.75	8	16,762	0.05%
2021/05/27	1	28.90	0	0.00	28.40	1	16,806	0.01%
2021/05/26	5	29.25	5	29.40	28.40	0	16,963	0.00%
2021/05/25	0	0.00	7	28.94	28.50	-7	17,061	-0.04%
2021/05/24	0	0.00	3	27.00	28.55	-3	17,164	-0.02%
2021/05/18	6	26.20	3	26.60	26.55	3	18,172	0.02%
2021/05/17	0	0.00	2	25.30	24.40	-2	18,327	-0.01%
2021/05/14	1	25.60	0	0.00	25.55	1	18,338	0.01%
2021/05/13	0	0.00	42	24.19	26.05	-42	18,517	-0.23%
2021/05/12	39	26.84	72	26.41	25.85	-33	18,543	-0.18%
2021/05/11	24	28.68	2	28.40	28.40	22	18,444	0.12%
2021/05/10	4	30.50	0	0.00	30.55	4	18,393	0.02%
2021/05/07	6	31.98	0	0.00	32.40	6	18,340	0.03%
2021/05/06	8	30.51	2	30.25	31.80	6	18,274	0.03%
2021/05/05	13	30.53	0	0.00	29.95	13	18,215	0.07%
2021/05/04	7	30.41	15	28.70	29.85	-8	18,212	-0.04%
2021/04/29	30	34.15	31	33.88	33.70	-1	18,101	-0.01%
2021/04/28	1	33.55	0	0.00	34.90	1	18,061	0.01%
2021/04/27	1	33.20	0	0.00	33.20	1	17,984	0.01%
2021/04/26	0	0.00	6	33.05	33.75	-6	18,016	-0.03%
2021/04/23	3	33.02	27	32.09	32.60	-24	18,007	-0.13%
2021/04/22	18	32.15	0	0.00	31.40	18	18,034	0.10%
2021/04/21	12	34.54	21	33.69	33.75	-9	17,875	-0.05%
2021/04/20	12	32.35	27	33.53	34.55	-15	17,801	-0.08%
2021/04/19	3	35.28	2	35.20	35.10	1	17,680	0.01%
2021/04/16	13	36.02	5	36.20	36.50	8	17,648	0.05%
2021/04/15	4	35.69	8	35.77	35.95	-4	18,360	-0.02%
2021/04/14	7	36.82	28	34.73	35.00	-21	18,236	-0.12%
2021/04/13	4	37.51	0	0.00	37.55	4	18,071	0.02%
2021/04/12	2	37.73	0	0.00	37.85	2	17,918	0.01%
2021/04/09	4	35.60	5	35.56	35.55	-1	17,788	-0.01%
2021/04/08	0	0.00	1	34.20	34.25	-1	17,546	-0.01%
2021/04/07	3	34.20	9	34.58	34.15	-6	17,445	-0.03%
2021/04/06	8	33.56	7	33.21	34.00	1	17,242	0.01%
2021/04/01	8	32.75	5	32.71	31.85	3	16,969	0.02%
2021/03/31	17	31.46	34	31.78	32.35	-17	16,570	-0.10%
2021/03/30	0	0.00	4	29.40	29.60	-4	16,070	-0.02%
2021/03/29	2	28.75	6	29.17	28.70	-4	15,844	-0.03%
2021/03/26	10	28.74	5	28.41	28.50	5	15,839	0.03%
2021/03/25	16	29.28	11	29.59	28.70	5	15,675	0.03%
2021/03/24	7	28.43	3	28.78	28.30	4	15,005	0.03%
2021/03/23	11	27.02	33	28.08	27.95	-22	14,736	-0.15%
2021/03/22	1	27.60	3	27.68	27.40	-2	14,446	-0.01%
2021/03/19	17	27.41	36	27.60	27.45	-19	14,303	-0.13%
2021/03/18	13	27.86	6	27.42	27.50	7	14,235	0.05%
2021/03/17	29	27.24	24	27.60	27.05	5	14,060	0.04%
2021/03/16	40	27.53	30	27.34	27.55	10	13,801	0.07%
2021/03/15	19	27.59	21	27.33	27.70	-2	12,662	-0.02%
2021/03/12	164	24.89	178	24.80	25.20	-14	11,851	-0.12%	大買/大賣/
2021/03/11	57	23.76	41	24.16	24.35	16	10,732	0.15%
2021/03/10	17	22.07	17	22.05	22.15	0	9,881	0.00%
2021/03/04	14	20.25	0	0.00	20.10	14	10,780	0.13%
2021/03/02	3	20.62	0	0.00	21.00	3	11,900	0.03%
2021/02/26	15	20.12	10	19.50	21.20	5	11,992	0.04%
2021/02/25	8	20.74	0	0.00	20.60	8	12,073	0.07%
2021/02/24	13	21.54	2	21.95	21.50	11	12,381	0.09%
2021/02/23	38	22.53	27	21.87	22.20	11	12,424	0.09%
2021/02/22	18	21.95	6	21.98	22.40	12	12,486	0.10%
2021/02/19	0	0.00	12	20.35	20.40	-12	13,313	-0.09%
2021/02/18	12	19.70	6	20.05	20.00	6	13,953	0.04%
2021/02/17	33	19.17	14	19.53	19.75	19	14,011	0.14%
2021/02/05	0	0.00	4	18.95	18.90	-4	13,864	-0.03%
2021/02/04	2	18.95	3	18.95	19.35	-1	13,918	-0.01%
2021/02/03	0	0.00	4	18.45	18.25	-4	13,710	-0.03%
2021/02/02	0	0.00	6	17.70	17.65	-6	13,646	-0.04%
2021/02/01	9	16.78	0	0.00	17.50	9	13,662	0.07%
2021/01/29	1	17.00	0	0.00	17.05	1	13,825	0.01%
2021/01/28	0	0.00	7	17.75	17.65	-7	13,925	-0.05%
2021/01/25	0	0.00	39	17.41	18.15	-39	14,324	-0.27%
2021/01/22	0	0.00	1	17.45	17.70	-1	14,326	-0.01%
2021/01/21	6	17.41	6	17.40	17.25	0	14,341	0.00%
2021/01/20	25	17.60	27	17.24	17.20	-2	14,370	-0.01%
2021/01/18	10	17.40	53	17.24	17.70	-43	14,304	-0.30%
2021/01/15	28	18.20	21	17.89	18.35	7	14,286	0.05%
2021/01/14	5	18.81	2	18.73	18.80	3	14,191	0.02%
2021/01/13	28	18.91	10	18.90	18.90	18	14,323	0.13%
2021/01/12	22	18.99	0	0.00	18.95	22	14,686	0.15%
2021/01/08	10	20.20	30	20.70	19.75	-20	14,775	-0.14%
2021/01/06	16	19.58	14	20.18	19.45	2	14,759	0.01%
2021/01/05	0	0.00	6	19.70	19.65	-6	14,601	-0.04%
2021/01/04	38	20.04	0	0.00	20.10	38	14,571	0.26%
2020/12/31	13	19.16	0	0.00	19.40	13	14,458	0.09%
2020/12/29	16	19.19	6	19.05	19.10	10	14,869	0.07%
2020/12/25	1	19.75	32	19.87	19.90	-31	14,744	-0.21%
2020/12/24	1	19.35	18	19.55	19.40	-17	14,647	-0.12%
2020/12/23	18	19.25	11	19.73	19.15	7	14,612	0.05%
2020/12/22	11	20.04	19	19.67	19.30	-8	14,605	-0.05%
2020/12/21	14	19.95	21	20.09	20.00	-7	14,484	-0.05%
2020/12/18	8	20.44	16	20.38	20.35	-8	14,395	-0.06%
2020/12/15	2	18.65	2	19.05	18.85	0	14,743	0.00%
2020/12/14	1	19.50	5	19.15	19.65	-4	14,729	-0.03%
2020/12/11	2	18.30	1	18.50	18.30	1	14,747	0.01%
2020/12/10	12	18.78	15	18.85	18.70	-3	14,779	-0.02%
2020/12/09	95	19.44	111	19.45	19.20	-16	14,863	-0.11%	大賣/
2020/12/08	45	19.62	69	19.75	19.65	-24	14,653	-0.16%
2020/12/07	62	19.72	67	20.02	19.55	-5	14,558	-0.03%
2020/12/04	113	20.63	107	20.80	19.90	6	14,340	0.04%	大買/大賣/
2020/12/03	165	21.22	101	21.19	20.75	64	14,097	0.45%	大買/大賣/
2020/12/02	25	19.91	23	20.02	20.10	2	13,914	0.01%
2020/12/01	12	19.95	28	20.18	20.00	-16	13,852	-0.12%
2020/11/30	74	19.89	50	19.62	19.75	24	13,518	0.18%
2020/11/27	803	18.78	806	18.83	18.90	-3	13,076	-0.02%	大買/大賣/
2020/11/26	11	18.08	27	17.99	18.55	-16	12,389	-0.13%
2020/11/25	22	16.97	18	17.21	16.90	4	12,112	0.03%
2020/11/24	12	16.89	8	17.05	17.00	4	11,888	0.03%
2020/11/23	63	17.47	91	17.15	17.25	-28	11,640	-0.24%
2020/11/20	36	16.38	14	16.29	16.20	22	11,157	0.20%
2020/11/19	70	16.70	70	16.77	16.75	0	10,942	0.00%
2020/11/18	47	16.63	38	16.66	16.70	9	10,397	0.09%
2020/11/17	8	15.61	16	15.53	15.65	-8	9,132	-0.09%
2020/11/16	14	14.09	3	14.10	14.30	11	8,379	0.13%
2020/11/13	2	13.40	2	13.75	13.75	0	8,241	0.00%
2020/11/12	2	13.35	2	13.85	13.55	0	8,185	0.00%
2020/11/11	2	13.20	0	0.00	13.05	2	8,008	0.02%
2020/11/10	2	13.35	0	0.00	13.30	2	7,976	0.03%
2020/11/06	10	13.45	0	0.00	13.15	10	7,886	0.13%
2020/11/05	10	14.00	20	14.00	13.95	-10	7,722	-0.13%
2020/11/04	1	13.70	5	14.05	14.20	-4	7,633	-0.05%
2020/11/03	36	13.78	33	13.77	13.75	3	7,450	0.04%
2020/10/30	22	13.35	0	0.00	13.10	22	7,170	0.31%
2020/10/29	4	13.35	0	0.00	13.35	4	7,138	0.06%
2020/10/28	2	13.70	2	14.05	13.50	0	7,084	0.00%
2020/10/27	4	13.70	0	0.00	13.70	4	7,000	0.06%
2020/10/26	6	13.77	0	0.00	13.80	6	6,958	0.09%
2020/10/23	2	13.65	1	13.80	13.85	1	6,899	0.01%
2020/10/22	12	13.55	0	0.00	13.60	12	6,840	0.18%
2020/10/21	12	13.98	24	13.94	13.85	-12	6,769	-0.18%
2020/10/20	146	14.32	154	14.06	13.70	-8	6,592	-0.12%	大買/大賣/
2020/10/19	3	13.30	17	13.50	13.30	-14	6,156	-0.23%
2020/10/16	31	13.40	10	13.33	13.25	21	6,093	0.34%
2020/10/15	37	13.77	10	13.63	14.05	27	5,942	0.45%
2020/10/14	9	12.89	7	12.88	12.85	2	5,396	0.04%
2020/10/12	16	12.06	0	0.00	11.95	16	4,926	0.32%
2020/10/08	8	12.48	0	0.00	12.40	8	4,891	0.16%
2020/10/07	706	12.14	706	12.07	12.10	0	4,769	0.00%	大買/大賣/
2020/10/06	0	0.00	1	12.45	12.50	-1	4,555	-0.02%
2020/10/05	0	0.00	1	11.35	11.40	-1	4,285	-0.02%
2020/09/30	8	11.15	0	0.00	11.10	8	4,373	0.18%
2020/09/29	0	0.00	8	11.20	11.05	-8	4,406	-0.18%
2020/09/28	9	11.20	0	0.00	11.25	9	4,388	0.21%
2020/09/24	0	0.00	9	11.45	11.30	-9	4,288	-0.21%
2020/09/23	5	11.60	0	0.00	11.80	5	4,209	0.12%
2020/09/21	4	13.08	4	12.66	12.15	0	3,978	0.00%
2020/09/18	0	0.00	5	12.46	12.90	-5	3,344	-0.15%
2020/09/17	1	11.50	0	0.00	11.75	1	3,054	0.03%
2020/09/16	2	11.85	0	0.00	11.95	2	2,916	0.07%
2020/09/15	1	11.10	0	0.00	10.90	1	2,691	0.04%
2020/09/14	3	12.00	2	12.33	11.60	1	2,568	0.04%
2020/09/11	0	0.00	1	11.75	11.45	-1	2,318	-0.04%
2020/09/08	0	0.00	12	11.62	11.70	-12	2,188	-0.55%
2020/09/07	14	12.15	1	12.45	12.05	13	2,093	0.62%
2020/09/04	2	11.35	173	11.35	11.35	-171	1,836	-9.31%	大賣/鉅額交易
2020/09/03	1	10.30	6	10.35	10.35	-5	1,659	-0.30%
2020/08/31	0	0.00	22	9.77	9.99	-22	1,440	-1.53%
2020/08/28	0	0.00	3	9.18	9.11	-3	1,311	-0.23%
2020/08/27	0	0.00	1	8.91	8.92	-1	1,287	-0.08%
2020/08/26	0	0.00	10	8.79	8.81	-10	1,271	-0.79%
2020/08/20	1	8.98	1	8.62	8.34	0	1,223	0.00%
2020/08/19	10	9.25	0	0.00	9.12	10	1,194	0.84%
2020/08/18	1	9.08	0	0.00	9.11	1	1,158	0.09%
2020/08/13	1	8.77	0.3	8.96	8.85	0.7	1,133	0.06%
2020/08/12	2	8.85	0	0.00	8.85	2	1,123	0.18%
2020/08/11	0	0.00	10	9.24	8.85	-10	1,114	-0.90%
2020/08/10	30	9.16	0	0.00	9.14	30	1,065	2.82%
2020/08/07	2	8.87	0	0.00	8.75	2	1,021	0.20%
2020/07/24	5	8.87	10	8.91	8.70	-5	985	-0.51%
2020/07/23	1	8.95	2	9.16	8.95	-1	973	-0.10%
2020/07/22	2	8.80	5	9.03	8.96	-3	971	-0.31%
2020/07/21	15	8.88	1	9.16	8.86	14	953	1.47%
2020/07/17	5	8.90	0	0.00	8.88	5	808	0.62%
2020/07/15	0	0.00	1	9.22	9.01	-1	788	-0.13%
2020/07/13	2	9.03	8	9.41	9.80	-6	702	-0.85%
2020/07/10	1	8.99	0	0.00	8.98	1	667	0.15%
2020/07/09	6	9.18	2	9.25	9.22	4	634	0.63%
2020/07/08	6	8.26	7	8.40	8.60	-1	526	-0.19%
2020/07/06	0	0.00	1	7.60	7.68	-1	466	-0.21%
2020/07/02	0	0.00	1	7.45	7.45	-1	468	-0.21%
2020/07/01	0	0.00	1	7.40	7.34	-1	465	-0.21%
2020/06/19	0	0.00	1	7.35	7.30	-1	462	-0.22%
2020/06/08	5	7.51	0	0.00	7.51	5	514	0.97%
2020/06/04	1	7.36	0	0.00	7.35	1	504	0.20%
2020/03/19	1	4.92	0	0.00	4.97	1	887	0.11%
2020/01/03	5	8.88	0	0.00	8.92	5	749	0.67%
2019/12/25	0	0.00	46	9.27	9.27	-46	575	-7.99%
2019/12/24	46	9.22	0	0.00	9.22	46	513	8.95%
2019/11/28	1	8.04	0	0.00	8.02	1	325	0.31%
2019/09/09	5	8.22	0	0.00	8.23	5	282	1.77%
2019/09/02	2	8.46	0	0.00	8.47	2	267	0.75%
2019/08/20	0	0.00	1	8.30	8.25	-1	237	-0.42%
2019/08/13	5	8.00	0	0.00	7.99	5	236	2.11%
2019/07/29	0	0.00	2	8.40	8.43	-2	246	-0.81%
2019/07/03	2	8.18	0	0.00	8.18	2	285	0.70%
2019/06/28	5	8.15	0	0.00	8.11	5	320	1.56%
2019/05/20	5	8.00	0	0.00	8.05	5	509	0.98%
2019/05/06	5	9.00	0	0.00	8.95	5	527	0.95%
2019/04/24	5	9.27	0	0.00	9.23	5	523	0.95%
2019/04/19	5	9.26	0	0.00	9.26	5	517	0.97%
2019/04/18	5	9.27	0	0.00	9.26	5	514	0.97%
2019/04/09	10	9.25	0	0.00	9.27	10	450	2.22%
2019/04/08	5	9.13	0	0.00	9.32	5	494	1.01%
2019/03/27	0	0.00	5	9.16	9.15	-5	484	-1.03%
2019/03/26	5	9.22	0	0.00	9.20	5	487	1.03%
2019/03/25	1	9.22	0	0.00	9.24	1	491	0.20%
2019/03/22	9	9.34	10	9.35	9.34	-1	483	-0.21%
2019/03/21	5	9.36	0	0.00	9.40	5	478	1.04%
2019/03/20	35	9.40	0	0.00	9.39	35	478	7.31%
2019/03/19	20	9.44	0	0.00	9.43	20	477	4.19%
2019/03/15	10	9.40	0	0.00	9.42	10	435	2.30%
2019/03/14	5	9.50	5	9.38	9.41	0	434	0.00%
2019/03/12	5	9.36	0	0.00	9.34	5	454	1.10%
2019/03/11	20	9.28	0	0.00	9.33	20	519	3.85%
2019/03/08	5	9.28	0	0.00	9.30	5	666	0.75%
2019/03/07	10	9.35	0	0.00	9.30	10	698	1.43%
2019/03/06	5	9.35	0	0.00	9.35	5	694	0.72%
2019/02/25	0	0.00	1	9.60	9.66	-1	705	-0.14%
2018/12/05	0	0.00	3	10.30	10.30	-3	869	-0.35%
2018/12/03	3	10.55	0	0.00	10.50	3	811	0.37%
2018/11/30	2	9.82	0	0.00	9.86	2	670	0.30%
2018/11/01	0	0.00	1	9.14	9.12	-1	1,100	-0.09%
2018/10/25	1	8.44	0	0.00	8.28	1	1,175	0.09%
2018/10/11	1	8.78	0	0.00	8.78	1	1,689	0.06%
2018/09/21	0	0.00	1	10.90	10.80	-1	4,564	-0.02%
2018/09/10	1	10.80	0	0.00	10.75	1	6,955	0.01%
2018/08/29	1	12.70	0	0.00	12.50	1	7,424	0.01%
2018/08/13	1	11.20	0	0.00	11.10	1	8,189	0.01%
2018/08/10	0	0.00	2	12.05	11.85	-2	8,134	-0.02%
2018/08/07	1	12.00	0	0.00	12.20	1	8,106	0.01%
2018/08/02	1	12.50	0	0.00	12.45	1	8,037	0.01%
2018/07/30	1	12.75	0	0.00	12.65	1	7,986	0.01%
2018/07/27	0	0.00	10	13.00	13.20	-10	7,931	-0.13%
2018/07/24	0	0.00	3	12.80	13.30	-3	7,702	-0.04%
2018/07/23	3	12.45	0	0.00	12.40	3	7,627	0.04%
2018/07/20	10	12.50	15	12.60	12.50	-5	7,605	-0.07%
2018/07/19	0	0.00	6	12.90	12.80	-6	7,569	-0.08%
2018/07/18	8	13.03	0	0.00	12.85	8	7,534	0.11%
2018/07/13	0	0.00	1	14.25	14.55	-1	7,341	-0.01%
2018/07/12	0	0.00	1	14.10	14.25	-1	7,152	-0.01%
2018/07/10	1	14.15	0	0.00	14.00	1	6,986	0.01%
2018/07/09	0	0.00	1	15.00	14.35	-1	6,920	-0.01%
2018/07/06	5	13.55	6	13.83	14.50	-1	6,700	-0.01%
2018/07/05	0	0.00	6	15.25	14.25	-6	6,448	-0.09%
2018/07/04	52	15.71	46	15.46	15.80	6	6,188	0.10%
2018/07/03	52	15.28	21	14.97	15.60	31	5,462	0.57%
2018/07/02	2	13.70	10	13.55	14.20	-8	4,598	-0.17%
2018/06/29	0	0.00	3	14.17	13.85	-3	4,495	-0.07%
2018/06/28	26	14.60	37	15.30	14.10	-11	4,267	-0.26%
2018/06/27	34	14.79	4	14.76	14.90	30	3,766	0.80%
2018/06/26	8	13.28	3	14.22	14.70	5	3,250	0.15%
2018/06/25	0	0.00	2	13.18	13.50	-2	2,728	-0.07%
2018/06/22	0	0.00	1	12.65	12.30	-1	2,403	-0.04%
2018/06/20	0	0.00	1	12.50	11.95	-1	2,185	-0.05%
2018/06/14	1	12.05	24	12.55	12.00	-23	2,037	-1.13%
2018/06/13	24	12.16	0	0.00	12.05	24	1,961	1.22%
2018/06/06	0	0.00	1	13.15	13.30	-1	1,737	-0.06%
2018/06/04	1	12.75	0	0.00	12.80	1	1,380	0.07%
2018/05/31	0	0.00	19	12.00	12.55	-19	949	-2.00%
2018/05/30	0	0.00	10	11.45	11.45	-10	692	-1.44%
2018/05/24	10	10.60	0	0.00	10.35	10	497	2.01%
2018/04/03	0	0.00	1	10.00	10.10	-1	1,240	-0.08%
2018/03/09	0	0.00	2	10.90	10.80	-2	1,379	-0.14%
2018/02/09	0	0.00	5	10.00	10.30	-5	1,881	-0.27%
2018/02/07	5	10.55	0	0.00	10.50	5	1,896	0.26%
2018/01/24	0	0.00	11	12.10	12.00	-11	2,011	-0.55%
2018/01/23	0	0.00	2	12.10	12.30	-2	1,986	-0.10%
2018/01/11	2	11.35	0	0.00	11.15	2	1,969	0.10%
2018/01/05	7	12.39	19	12.06	11.65	-12	1,945	-0.62%