一詮 (2486)-兆豐-台中港券商分點個股進出

台股 » 個股 » 一詮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

一詮

(2486)

可現股當沖

股價
72.7
漲跌
▲0.1
漲幅
+0.14%
成交量
46,463張
產業
上市光電類股
463人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

一詮 (2486)籌碼相關－兆豐-台中港券商分點個股進出

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

兆豐-台中港券商分點個股進出
兆豐-台中港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
2024/04/29	63.1	74.32	62	75.02	72.70	1.1	28,028	0.00%
2024/04/26	52	73.73	28	74.00	72.60	24	27,486	0.09%
2024/04/25	21	71.09	14	71.59	72.30	7	26,960	0.03%
2024/04/24	34	69.63	8	70.20	69.40	26	27,043	0.10%
2024/04/23	9	66.67	12	66.75	66.00	-3	27,604	-0.01%
2024/04/22	6	66.65	2	65.75	65.10	4	28,620	0.01%
2024/04/19	4	67.15	2	68.05	67.80	2	29,419	0.01%
2024/04/18	4	70.38	2	69.45	69.40	2	30,545	0.01%
2024/04/17	34	71.08	8	70.55	70.10	26	30,763	0.08%
2024/04/16	8	68.58	108	69.03	69.90	-100	30,502	-0.33%	大賣/
2024/04/15	67	72.41	2	72.85	71.80	65	30,271	0.21%
2024/04/12	46	72.51	52	72.71	73.60	-6	30,325	-0.02%
2024/04/11	11	71.45	12	71.48	71.40	-1	30,219	0.00%
2024/04/10	81	70.95	59	71.46	70.60	22	30,546	0.07%
2024/04/09	242.4	75.22	163	75.16	74.00	79.4	30,654	0.26%	大買/大賣/
2024/04/08	88	72.87	82	73.81	75.00	6	30,807	0.02%
2024/04/03	114	73.10	64	72.15	70.90	50	30,316	0.16%	大買/
2024/04/02	69.1	70.14	76.6	70.62	72.60	-7.4	28,227	-0.03%
2024/04/01	31	65.65	22	65.35	66.00	9	27,024	0.03%
2024/03/29	5	60.22	14	61.04	60.00	-9	26,376	-0.03%
2024/03/28	17	59.18	5	59.28	58.60	12	26,121	0.05%
2024/03/27	10.6	60.32	8	59.81	59.00	2.6	25,960	0.01%
2024/03/26	37	62.94	36.2	61.37	60.10	0.8	25,720	0.00%
2024/03/25	32	63.32	14	63.61	64.20	18	25,064	0.07%
2024/03/22	110	60.43	82	60.48	59.30	28	24,351	0.11%	大買/
2024/03/21	55.2	58.34	47	58.49	59.40	8.2	23,600	0.03%
2024/03/20	21	54.83	23	55.05	55.60	-2	22,593	-0.01%
2024/03/19	21	55.48	16	56.02	54.70	5	22,288	0.02%
2024/03/18	34	56.02	26.2	56.98	54.50	7.8	21,639	0.04%
2024/03/15	4	55.10	6	55.25	54.40	-2	20,156	-0.01%
2024/03/14	13	55.31	24	55.18	54.80	-11	19,623	-0.06%
2024/03/13	29	54.07	36	53.79	53.90	-7	19,181	-0.04%
2024/03/12	4	53.50	6	54.08	53.30	-2	18,669	-0.01%
2024/03/11	1	52.00	1	51.20	51.40	0	18,225	0.00%
2024/03/08	4	49.46	4	51.25	49.50	0	18,052	0.00%
2024/03/07	33	53.45	20	50.58	50.10	13	17,829	0.07%
2024/03/06	15	51.85	42	52.22	54.10	-27	17,048	-0.16%
2024/03/05	4	49.53	0	0.00	49.70	4	16,280	0.02%
2024/03/04	10	51.13	8	51.10	50.90	2	16,170	0.01%
2024/03/01	1	51.50	7	51.34	51.10	-6	16,019	-0.04%
2024/02/29	1	49.05	0	0.00	49.30	1	15,756	0.01%
2024/02/27	1	49.05	0	0.00	48.85	1	15,780	0.01%
2024/02/26	0	0.00	4	50.04	50.50	-4	15,679	-0.03%
2024/02/23	8	48.72	2	49.65	48.30	6	15,553	0.04%
2024/02/22	0	0.00	5	49.84	49.70	-5	15,487	-0.03%
2024/02/21	9	50.04	10	50.15	50.30	-1	15,443	-0.01%
2024/02/20	7	50.40	5	49.80	49.70	2	15,406	0.01%
2024/02/19	2	51.00	15	50.96	50.50	-13	15,409	-0.08%
2024/02/16	13	51.45	3.4	51.68	51.20	9.6	15,423	0.06%
2024/02/15	0	0.00	1	49.60	49.95	-1	15,119	-0.01%
2024/02/05	2	48.75	2	49.05	48.75	0	15,124	0.00%
2024/02/02	3	48.85	1	48.50	48.35	2	15,193	0.01%
2024/02/01	43	50.12	40.1	49.61	49.30	2.9	15,288	0.02%
2024/01/31	0	0.00	3	49.48	49.70	-3	15,344	-0.02%
2024/01/30	7	49.74	4	49.58	49.25	3	15,430	0.02%
2024/01/29	2.5	48.60	1	48.75	49.00	1.5	15,637	0.01%
2024/01/26	3	49.02	2	49.63	48.25	1	15,818	0.01%
2024/01/25	1	49.10	0	0.00	49.00	1	15,719	0.01%
2024/01/24	2	50.50	6	50.12	50.20	-4	15,604	-0.03%
2024/01/23	6	49.46	2	50.08	49.00	4	15,405	0.03%
2024/01/22	1	49.70	9	50.02	49.90	-8	15,225	-0.05%
2024/01/19	16	50.52	11	50.89	49.90	5	15,122	0.03%
2024/01/18	32	51.56	48.1	51.40	51.60	-16.1	14,838	-0.11%
2024/01/17	36	51.43	22	51.55	51.00	14	14,582	0.10%
2024/01/16	45	53.26	17	52.96	50.40	28	13,819	0.20%
2024/01/15	34	54.51	57	54.90	55.90	-23	12,722	-0.18%
2024/01/12	36	52.53	41	52.80	50.90	-5	11,799	-0.04%
2024/01/11	10	48.28	12	48.28	49.55	-2	10,519	-0.02%
2024/01/10	2	45.00	0	0.00	45.05	2	10,269	0.02%
2024/01/09	4	45.66	0	0.00	45.10	4	10,376	0.04%
2024/01/08	16	48.04	11	46.91	46.00	5	10,483	0.05%
2024/01/05	3	49.15	4.1	48.98	47.30	-1.1	10,358	-0.01%
2024/01/04	25.1	50.12	13	50.45	49.35	12.1	10,540	0.11%
2024/01/03	25	51.80	31	51.06	52.00	-6	10,140	-0.06%
2024/01/02	50	49.57	62	49.50	51.00	-12	10,103	-0.12%
2023/12/29	14	46.41	11	46.53	46.80	3	9,701	0.03%
2023/12/27	2	43.78	0	0.00	43.60	2	9,444	0.02%
2023/12/26	2	44.35	2	43.85	43.95	0	9,695	0.00%
2023/12/25	0	0.00	1	44.00	44.00	-1	9,732	-0.01%
2023/12/22	2	44.15	4	44.04	43.80	-2	9,759	-0.02%
2023/12/15	0	0.00	1	43.75	43.65	-1	10,135	-0.01%
2023/12/14	1	44.75	1	45.35	44.30	0	10,274	0.00%
2023/12/13	1	42.90	1	43.80	43.90	0	10,386	0.00%
2023/12/08	2	46.00	0	0.00	45.70	2	13,016	0.02%
2023/12/07	0	0.00	2	45.65	45.30	-2	13,000	-0.02%
2023/12/06	0	0.00	1	45.20	45.00	-1	13,099	-0.01%
2023/12/05	2	45.10	3	44.70	44.90	-1	13,523	-0.01%
2023/12/04	1	45.80	0	0.00	45.30	1	14,128	0.01%
2023/12/01	0	0.00	2	45.55	45.75	-2	14,170	-0.01%
2023/11/30	3	46.50	4	46.43	46.30	-1	14,405	-0.01%
2023/11/29	0	0.00	2	46.15	46.15	-2	14,412	-0.01%
2023/11/28	2	45.85	0	0.00	45.75	2	14,428	0.01%
2023/11/27	1	46.55	1	45.75	45.75	0	14,494	0.00%
2023/11/24	1	46.95	2	45.88	45.95	-1	14,466	-0.01%
2023/11/22	2	45.35	1	45.50	45.50	1	14,543	0.01%
2023/11/21	1	45.90	1	46.00	45.90	0	14,673	0.00%
2023/11/20	1	46.60	0	0.00	46.25	1	14,830	0.01%
2023/11/17	2	46.45	1	46.30	46.30	1	15,162	0.01%
2023/11/16	2	45.70	3	46.10	46.30	-1	15,143	-0.01%
2023/11/15	6	46.81	5	46.10	46.05	1	15,082	0.01%
2023/11/14	0	0.00	1	46.90	46.45	-1	14,998	-0.01%
2023/11/13	2	46.30	1	46.30	45.75	1	14,990	0.01%
2023/11/10	3	46.48	1	46.30	46.50	2	14,982	0.01%
2023/11/09	5	48.73	5	48.01	47.30	0	14,896	0.00%
2023/11/08	5	48.84	5	49.40	49.05	0	14,720	0.00%
2023/11/07	6	47.18	0	0.00	46.80	6	14,390	0.04%
2023/11/06	12	50.47	14	49.83	48.35	-2	14,241	-0.01%
2023/11/03	11	49.88	7	49.99	49.55	4	13,912	0.03%
2023/11/02	1	49.00	4	48.79	49.05	-3	13,683	-0.02%
2023/11/01	6	47.33	5	47.15	47.10	1	13,598	0.01%
2023/10/31	3	47.77	3	49.55	46.35	0	13,518	0.00%
2023/10/30	2	47.38	5	48.00	48.35	-3	13,438	-0.02%
2023/10/27	4	47.54	8	46.63	46.25	-4	13,382	-0.03%
2023/10/26	9	48.77	5	49.24	48.00	4	13,420	0.03%
2023/10/25	4	49.19	34	49.30	49.40	-30	13,325	-0.23%
2023/10/24	2	47.23	2	47.30	47.60	0	13,130	0.00%
2023/10/23	1	46.50	0	0.00	46.45	1	13,146	0.01%
2023/10/20	13	45.00	0	0.00	45.00	13	13,135	0.10%
2023/10/19	11	46.60	1	46.85	46.15	10	13,074	0.08%
2023/10/18	12	49.07	7	48.09	47.45	5	13,062	0.04%
2023/10/17	12	51.36	31	50.76	50.60	-19	12,875	-0.15%
2023/10/16	30	50.94	15	50.46	50.90	15	12,756	0.12%
2023/10/13	1	51.50	63	50.87	51.40	-62	12,606	-0.49%
2023/10/12	26	52.04	25	52.45	52.50	1	12,552	0.01%
2023/10/11	86	51.11	11	51.04	50.50	75	12,174	0.62%
2023/10/06	50.1	51.38	46	51.96	50.50	4.1	12,164	0.03%
2023/10/05	38	51.28	43.1	51.70	51.40	-5.1	12,084	-0.04%
2023/10/04	12	48.89	10	48.50	49.40	2	11,750	0.02%
2023/10/03	17	49.02	35	48.79	48.40	-18	11,819	-0.15%
2023/10/02	7	48.00	10	48.31	48.35	-3	11,726	-0.03%
2023/09/28	0	0.00	1	46.10	46.15	-1	11,593	-0.01%
2023/09/27	3	45.40	3	45.30	46.00	0	11,725	0.00%
2023/09/26	0	0.00	6	46.63	45.70	-6	11,947	-0.05%
2023/09/25	6	45.80	5	45.37	45.45	1	11,981	0.01%
2023/09/22	4	44.54	4	44.63	44.80	0	11,945	0.00%
2023/09/21	3	44.22	0	0.00	44.15	3	11,863	0.03%
2023/09/20	3	45.90	1	45.55	45.50	2	11,793	0.02%
2023/09/19	13	47.10	4	47.35	47.10	9	11,697	0.08%
2023/09/18	9	47.74	9	47.60	48.15	0	11,557	0.00%
2023/09/15	25.1	49.28	15.1	50.54	47.90	10.1	11,441	0.09%
2023/09/14	31.1	50.70	50.1	52.13	53.20	-19.1	10,444	-0.18%
2023/09/11	2	44.75	0	0.00	44.35	2	8,963	0.02%
2023/09/08	26	47.93	53	48.71	47.00	-27	8,913	-0.30%
2023/09/07	68	48.58	21	48.55	48.85	47	8,574	0.55%
2023/09/06	5	45.98	16	46.01	46.05	-11	8,133	-0.14%
2023/09/05	17	46.14	3	45.08	46.10	14	8,182	0.17%
2023/09/04	2	42.75	0	0.00	42.65	2	8,070	0.02%
2023/08/31	0	0.00	2	40.75	41.30	-2	8,506	-0.02%
2023/08/30	1	42.40	0	0.00	41.95	1	8,949	0.01%
2023/08/29	1	42.85	0	0.00	42.50	1	9,090	0.01%
2023/08/28	4	43.78	5	43.28	43.15	-1	9,282	-0.01%
2023/08/25	1	45.55	1	45.20	44.20	0	9,257	0.00%
2023/08/24	1	48.00	3	48.77	48.75	-2	9,098	-0.02%
2023/08/23	7	48.88	4	49.39	48.40	3	8,930	0.03%
2023/08/21	0	0.00	1	46.65	46.65	-1	8,570	-0.01%
2023/08/18	1	47.60	3	47.68	47.25	-2	8,572	-0.02%
2023/08/17	1	47.90	0	0.00	47.95	1	8,534	0.01%
2023/08/16	5	47.23	4	47.08	46.80	1	8,496	0.01%
2023/08/14	1	45.00	1	44.90	45.00	0	8,299	0.00%
2023/08/10	1	43.20	0	0.00	43.25	1	8,202	0.01%
2023/08/02	0	0.00	2	43.80	43.30	-2	8,081	-0.02%
2023/07/31	1	45.85	2	46.83	46.30	-1	7,996	-0.01%
2023/07/28	2	44.90	0	0.00	44.90	2	7,866	0.03%
2023/07/26	1	43.90	4	44.39	44.35	-3	7,847	-0.04%
2023/07/25	2	46.55	2	45.50	45.00	0	7,784	0.00%
2023/07/24	1	47.75	2.1	46.88	46.70	-1.1	7,761	-0.01%
2023/07/21	1	48.40	1	47.60	48.40	0	7,749	0.00%
2023/07/20	2	47.30	2	46.95	47.30	0	7,677	0.00%
2023/07/19	1	47.79	2	47.30	46.75	-1	7,650	-0.01%
2023/07/18	2	47.35	3	47.28	46.75	-1	7,647	-0.01%
2023/07/17	6	49.35	10	48.69	48.00	-4	7,571	-0.05%
2023/07/14	2	49.60	8	49.44	48.95	-6	7,477	-0.08%
2023/07/13	7	50.10	0	0.00	49.55	7	7,511	0.09%
2023/07/12	43	50.66	32	50.58	50.60	11	7,493	0.15%
2023/07/11	14	49.30	26	49.80	49.95	-12	6,926	-0.17%
2023/07/10	5	47.50	9	47.26	46.80	-4	6,432	-0.06%
2023/07/07	0	0.00	10	46.10	45.70	-10	6,192	-0.16%
2023/07/06	3	46.12	10	46.32	46.40	-7	6,143	-0.11%
2023/07/05	25	45.97	9	46.22	45.25	16	6,025	0.27%
2023/07/04	22	47.11	9	45.00	45.00	13	5,901	0.22%
2023/07/03	2	45.20	7	47.13	48.00	-5	5,685	-0.09%
2023/06/29	0	0.00	2	43.25	43.25	-2	5,494	-0.04%
2023/06/26	0	0.00	9	44.24	44.20	-9	5,536	-0.16%
2023/06/20	6	44.86	0	0.00	44.80	6	5,565	0.11%
2023/06/19	3	44.98	2	45.03	45.30	1	5,572	0.02%
2023/06/16	0	0.00	5	43.99	44.65	-5	5,603	-0.09%
2023/06/15	3	45.00	2	45.00	44.75	1	5,546	0.02%
2023/06/14	4	44.13	4.3	43.37	43.70	-0.3	5,482	0.00%
2023/06/13	0	0.00	2	43.80	43.50	-2	5,506	-0.04%
2023/06/12	5	44.59	6	43.98	43.05	-1	5,642	-0.02%
2023/06/09	2	43.48	11	42.33	43.50	-9	5,563	-0.16%
2023/06/08	1	42.50	6	42.25	42.05	-5	5,471	-0.09%
2023/06/07	8	41.95	10	41.85	42.15	-2	5,451	-0.04%
2023/06/06	12	40.22	7	39.49	40.45	5	5,737	0.09%
2023/06/05	48	39.54	37	39.11	39.55	11	5,784	0.19%
2023/06/02	4	36.01	15	35.71	37.00	-11	5,625	-0.20%
2023/06/01	1	33.65	3	32.03	33.65	-2	5,633	-0.04%
2023/05/31	0	0.00	5	30.85	30.60	-5	5,317	-0.09%
2023/05/29	1	30.15	1	30.15	30.15	0	5,232	0.00%
2023/05/26	1	29.35	0	0.00	29.75	1	5,183	0.02%
2023/05/25	0	0.00	1	29.85	29.65	-1	5,154	-0.02%
2023/05/23	2	29.30	2	29.05	29.40	0	5,125	0.00%
2023/05/22	1	29.10	0	0.00	29.00	1	5,138	0.02%
2023/05/09	0	0.00	1	27.51	27.45	-1	5,397	-0.02%
2023/05/03	10	28.93	5	28.85	28.80	5	5,462	0.09%
2023/04/27	0	0.00	5	29.55	29.10	-5	5,410	-0.09%
2023/04/25	2	29.15	0	0.00	28.35	2	5,324	0.04%
2023/04/21	0	0.00	4	28.75	28.65	-4	5,301	-0.08%
2023/04/20	1	29.10	0	0.00	28.90	1	5,268	0.02%
2023/04/19	2	29.98	3	30.45	29.95	-1	5,285	-0.02%
2023/04/18	8	29.92	0	0.00	30.45	8	5,220	0.15%
2023/04/17	5	30.37	25	30.66	31.25	-20	5,069	-0.39%
2023/04/13	8	28.73	0	0.00	28.10	8	4,808	0.17%
2023/04/12	11	29.35	5	29.40	29.35	6	4,745	0.13%
2023/04/10	0	0.00	1	28.60	28.50	-1	4,675	-0.02%
2023/04/07	1	29.35	0	0.00	28.60	1	4,686	0.02%
2023/03/30	0	0.00	4	28.35	28.30	-4	4,605	-0.09%
2023/03/28	1	27.95	2	27.70	27.65	-1	4,640	-0.02%
2023/03/27	0	28.20	0	0.00	27.70	0	4,648	0.00%
2023/03/24	4	29.13	0	0.00	28.90	4	4,615	0.09%
2023/03/22	1	28.20	0	28.95	28.75	1	4,862	0.02%
2023/03/17	0	0.00	3	28.30	27.90	-3	4,774	-0.06%
2023/03/16	12	28.51	11	28.08	28.05	1	4,795	0.02%
2023/03/15	30	29.18	35	28.71	27.90	-5	4,880	-0.10%
2023/03/14	4	27.23	4	27.13	28.10	0	4,904	0.00%
2023/03/13	2	26.40	0	0.00	26.90	2	5,145	0.04%
2023/03/10	7	27.29	8	27.28	27.30	-1	5,340	-0.02%
2023/03/09	21	29.65	18	29.20	28.10	3	5,263	0.06%
2023/03/08	5	26.90	12	27.13	28.40	-7	4,756	-0.15%
2023/03/07	34	26.37	32	26.37	25.85	2	4,656	0.04%
2023/03/06	8	25.57	8.1	25.74	25.75	-0.1	4,875	0.00%
2023/02/21	0.1	23.75	0	0.00	23.85	0.1	4,995	0.00%
2023/02/15	1	24.20	1	24.35	23.55	0	4,930	0.00%
2023/02/14	0	24.20	21	23.44	24.10	-21	4,843	-0.43%
2023/02/13	0	0.00	3	22.50	22.40	-3	4,740	-0.06%
2023/02/09	0	23.40	0	0.00	23.30	0	4,721	0.00%
2023/02/08	0	23.50	0	0.00	23.30	0	4,711	0.00%
2023/02/03	1	23.75	0	0.00	23.70	1	4,662	0.02%
2023/02/02	1	23.70	3	23.70	23.75	-2	4,629	-0.04%
2023/02/01	3	23.25	10	23.40	23.20	-7	4,576	-0.15%
2023/01/31	0	0.00	5	22.94	23.05	-5	4,529	-0.11%
2023/01/30	1	22.00	2	21.70	22.05	-1	4,495	-0.02%
2023/01/16	2	21.50	0	0.00	21.50	2	4,491	0.04%
2023/01/13	0	0.00	10	21.70	21.70	-10	4,496	-0.22%
2022/12/26	0	0.00	1	22.00	21.95	-1	4,335	-0.02%
2022/12/23	2	20.90	0	0.00	21.55	2	4,329	0.05%
2022/12/22	1	21.50	0	0.00	21.60	1	4,332	0.02%
2022/12/21	1	22.00	100	21.50	21.50	-99	4,337	-2.28%
2022/12/19	33	22.81	24	22.46	22.45	9	4,302	0.21%
2022/12/16	0	23.65	3	23.00	23.00	-3	4,272	-0.07%
2022/12/15	32	24.42	26	24.49	24.05	6	4,229	0.14%
2022/12/14	14	23.81	14	24.23	24.40	0	4,023	0.00%
2022/12/13	1	22.45	1	22.25	22.20	0	3,794	0.00%
2022/12/12	5	22.30	1	22.35	22.25	4	3,771	0.11%
2022/12/09	7	23.87	7	23.38	23.25	0	3,713	0.00%
2022/12/08	9	23.64	9	23.67	23.70	0	3,641	0.00%
2022/12/07	1	25.20	7	24.07	23.45	-6	3,550	-0.17%
2022/12/06	58	26.03	26	26.17	25.55	32	3,347	0.96%
2022/12/05	142	25.82	29.1	25.40	25.80	112.9	3,106	3.63%	大買/鉅額交易
2022/12/02	22.1	23.47	27	23.51	24.10	-4.9	2,790	-0.18%
2022/12/01	6	22.38	1	22.50	22.35	5	2,547	0.20%
2022/11/30	2	22.33	12	22.53	22.35	-10	2,519	-0.40%
2022/11/29	8	22.56	73.2	22.46	22.65	-65.2	2,491	-2.62%
2022/11/28	128.2	22.27	58	22.32	22.85	70.2	2,309	3.04%	大買/
2022/11/25	2	20.63	13	21.02	21.05	-11	1,729	-0.64%
2022/11/23	7	19.21	103	18.60	18.30	-96	1,498	-6.41%	大賣/
2022/11/22	1	18.65	0	0.00	18.15	1	1,474	0.07%
2022/11/21	8	19.14	5	18.85	18.80	3	1,461	0.21%
2022/11/17	0	0.00	5	19.45	19.25	-5	1,372	-0.36%
2022/11/16	2	19.10	1	19.20	19.00	1	1,360	0.07%
2022/11/15	6	19.17	0	0.00	19.00	6	1,353	0.44%
2022/11/10	10	19.28	10	18.75	18.35	0	1,327	0.00%
2022/11/09	0	0.00	3	18.30	18.60	-3	1,307	-0.23%
2022/11/08	1	17.90	0	0.00	17.60	1	1,353	0.07%
2022/11/07	0	18.20	0	0.00	18.05	0	1,428	0.00%
2022/11/03	3	17.50	3	17.60	17.50	0	1,429	0.00%
2022/11/01	0	0.00	3	17.10	17.20	-3	1,430	-0.21%
2022/10/27	1	16.70	0	0.00	16.80	1	1,468	0.07%
2022/10/26	3	16.75	3	16.75	16.35	0	1,482	0.00%
2022/10/20	1	16.95	0	0.00	16.80	1	1,480	0.07%
2022/10/19	0	17.05	0	0.00	17.00	0	1,479	0.00%
2022/10/14	0	0.00	1	17.10	17.00	-1	1,473	-0.07%
2022/10/13	0	0.00	2	17.00	16.25	-2	1,465	-0.14%
2022/10/12	0	18.05	0	0.00	17.80	0	1,440	0.00%
2022/10/05	0	19.10	0	0.00	19.10	0	1,450	0.00%
2022/09/29	0	0.00	1	18.55	18.20	-1	1,473	-0.07%
2022/09/28	6	18.30	0	0.00	18.10	6	1,471	0.41%
2022/09/27	1	19.55	2	19.53	19.45	-1	1,460	-0.07%
2022/09/26	5	18.95	1	19.00	18.85	4	1,475	0.27%
2022/09/19	2	21.20	0	0.00	21.15	2	1,499	0.13%
2022/09/16	50	21.80	0	0.00	21.70	50	1,496	3.34%
2022/09/13	1	22.30	0	0.00	22.35	1	1,543	0.07%
2022/09/12	0	0.00	2	22.50	22.50	-2	1,566	-0.13%
2022/09/08	3	21.78	5	22.13	21.70	-2	1,564	-0.13%
2022/09/07	0	21.75	0	0.00	21.00	0	1,518	0.00%
2022/09/06	0	22.05	50	22.33	22.00	-50	1,492	-3.35%
2022/09/05	1	22.35	5	22.85	21.95	-4	1,447	-0.28%
2022/09/02	0	24.20	0	0.00	24.00	0	1,401	0.00%
2022/09/01	4	24.40	0	0.00	24.15	4	1,395	0.29%
2022/08/31	0	24.65	0	0.00	24.80	0	1,379	0.00%
2022/08/30	0	24.95	0	0.00	24.70	0	1,371	0.00%
2022/08/29	0	24.75	1	24.60	24.60	-1	1,365	-0.07%
2022/08/26	1	25.80	0	0.00	25.60	1	1,351	0.07%
2022/08/25	0	25.80	0	0.00	25.50	0	1,352	0.00%
2022/08/22	52	26.00	0	0.00	25.95	52	1,362	3.82%
2022/08/17	0	0.00	5	26.80	26.55	-5	1,402	-0.36%
2022/08/16	2	26.80	2	27.50	26.80	0	1,479	0.00%
2022/08/15	51	27.10	1	27.25	27.10	50	1,460	3.42%
2022/08/12	0	0.00	5	26.70	25.95	-5	1,390	-0.36%
2022/08/11	0	25.25	4	25.38	25.25	-4	1,317	-0.30%
2022/08/10	0	25.20	0	0.00	25.15	0	1,319	0.00%
2022/08/09	4	25.15	0	0.00	25.05	4	1,330	0.30%
2022/08/05	1	25.50	0	0.00	25.40	1	1,353	0.07%
2022/07/22	1	28.10	0	0.00	28.20	1	1,428	0.07%
2022/07/18	0	0.00	0	27.35	27.60	0	1,537	0.00%
2022/07/15	0	0.00	100	26.70	26.95	-100	1,545	-6.47%
2022/07/14	50	26.40	0	0.00	26.55	50	1,550	3.23%
2022/07/05	2	26.00	0	0.00	26.75	2	1,585	0.13%
2022/07/04	0	0.00	16	26.35	26.35	-16	1,581	-1.01%
2022/07/01	2	26.60	4	25.30	25.30	-2	1,579	-0.13%
2022/06/30	33	28.06	7	28.40	28.00	26	1,543	1.68%
2022/06/29	25	29.90	0	0.00	29.90	25	1,552	1.61%
2022/06/24	0	0.00	0	29.95	30.10	0	1,719	0.00%
2022/06/22	3	30.17	2	31.10	29.80	1	1,948	0.05%
2022/06/21	2	30.20	3	31.45	31.55	-1	1,961	-0.05%
2022/06/20	4	31.08	19	31.08	29.50	-15	1,962	-0.76%
2022/06/17	4	31.33	4	32.04	31.85	0	1,952	0.00%
2022/06/16	1	34.55	3	34.05	32.90	-2	1,942	-0.10%
2022/06/15	1	35.05	0	0.00	34.60	1	1,936	0.05%
2022/06/14	12	35.20	0	0.00	35.10	12	1,975	0.61%
2022/06/13	2	35.45	1	35.25	35.40	1	1,997	0.05%
2022/06/10	2	37.10	10	37.15	37.05	-8	2,023	-0.40%
2022/06/02	3	37.65	3	37.52	37.50	0	2,181	0.00%
2022/06/01	1	39.40	0	0.00	38.60	1	2,200	0.05%
2022/05/30	0	0.00	1	38.45	38.60	-1	2,208	-0.05%
2022/05/27	0	0.00	0	37.55	37.95	0	2,206	0.00%
2022/05/25	4	38.34	4	38.38	38.00	0	2,221	0.00%
2022/05/24	1	38.00	1	38.35	37.70	0	2,219	0.00%
2022/05/17	0	0.00	0.1	36.35	36.85	-0.1	2,225	0.00%
2022/05/16	2.1	35.54	0	0.00	35.70	2.1	2,232	0.09%
2022/05/12	0	0.00	1	34.35	33.30	-1	2,243	-0.04%
2022/05/11	3	34.68	2	36.00	34.65	1	2,250	0.04%
2022/05/10	0	0.00	46	33.72	35.75	-46	2,275	-2.02%
2022/05/09	1	35.20	2	35.95	34.85	-1	2,276	-0.04%
2022/05/06	2	37.05	1	37.55	37.55	1	2,277	0.04%
2022/05/03	2	37.03	0	0.00	37.25	2	2,303	0.09%
2022/04/29	10	37.83	0	0.00	37.55	10	2,330	0.43%
2022/04/27	45	36.70	24	36.55	37.15	21	2,331	0.90%
2022/04/26	5	39.95	0	0.00	39.50	5	2,317	0.22%
2022/04/25	0	39.75	10	39.73	39.45	-10	2,413	-0.41%
2022/04/22	1	42.30	1	42.45	41.65	0	2,406	0.00%
2022/04/14	0	0.00	2	42.60	43.10	-2	2,561	-0.08%
2022/04/13	1	41.90	0	0.00	42.90	1	2,603	0.04%
2022/04/12	2	41.68	0	0.00	41.65	2	2,692	0.07%
2022/04/11	0	0.00	1	42.20	42.15	-1	2,691	-0.04%
2022/04/06	0	0.00	2	46.85	46.25	-2	2,677	-0.07%
2022/04/01	1	45.95	0	0.00	46.20	1	2,681	0.04%
2022/03/31	1	46.80	1	47.50	47.00	0	2,665	0.00%
2022/03/30	0	0.00	2	49.43	48.00	-2	2,660	-0.08%
2022/03/29	6.1	49.76	5	50.23	48.70	1.1	2,684	0.04%
2022/03/28	5	49.20	0	0.00	49.65	5	2,631	0.19%
2022/03/25	16	49.01	21	48.49	49.00	-5	2,538	-0.20%
2022/03/24	3	46.30	3	46.32	46.30	0	2,407	0.00%
2022/03/23	5	45.85	4	45.53	46.00	1	2,424	0.04%
2022/03/22	1	45.00	3	43.87	45.00	-2	2,454	-0.08%
2022/03/21	3	43.40	3	42.60	43.40	0	2,448	0.00%
2022/03/18	2	42.30	2	42.25	42.30	0	2,491	0.00%
2022/03/17	3	41.98	3	41.95	42.00	0	2,522	0.00%
2022/03/16	0	40.05	1	39.40	39.10	-1	2,546	-0.04%
2022/03/15	4	39.30	7	40.36	39.10	-3	2,590	-0.12%
2022/03/14	0	41.35	0	0.00	41.25	0	2,643	0.00%
2022/03/11	0	40.82	1	41.40	40.80	-1	2,692	-0.04%
2022/03/10	1	42.05	22	42.62	42.10	-21	2,731	-0.77%
2022/03/09	0	41.70	45	41.70	41.75	-45	2,777	-1.62%
2022/03/08	1	41.45	0	0.00	41.25	1	2,815	0.04%
2022/03/07	1	44.60	0	0.00	44.40	1	2,808	0.04%
2022/03/04	45	46.25	0	0.00	46.15	45	2,884	1.56%
2022/03/01	0	0.00	49	46.10	46.40	-49	3,294	-1.49%
2022/02/25	1	45.45	1	46.15	45.20	0	3,402	0.00%
2022/02/24	3	45.23	1	45.85	45.00	2	3,787	0.05%
2022/02/22	2	46.35	1	46.25	46.05	1	4,607	0.02%
2022/02/21	0	0.00	3	47.80	47.90	-3	4,868	-0.06%
2022/02/18	1	47.40	0	0.00	47.80	1	5,078	0.02%
2022/02/17	0	0.00	5	48.10	47.95	-5	5,476	-0.09%
2022/02/15	1	46.85	1	47.75	46.85	0	6,326	0.00%
2022/02/11	0	0.00	3	47.70	48.15	-3	6,671	-0.04%
2022/02/10	2	47.48	2	47.55	47.75	0	6,893	0.00%
2022/02/09	5	47.15	2	46.80	47.15	3	7,135	0.04%
2022/02/08	0	0.00	1	46.60	47.00	-1	7,423	-0.01%
2022/02/07	0	0.00	1	44.05	44.80	-1	7,897	-0.01%
2022/01/26	4	43.08	2	43.00	42.95	2	8,912	0.02%
2022/01/25	1	43.40	0	0.00	43.35	1	10,497	0.01%
2022/01/24	0	43.75	2	43.20	43.65	-2	11,406	-0.02%
2022/01/21	28	45.04	25	44.90	44.55	3	11,828	0.03%
2022/01/20	0	0.00	6	45.60	45.80	-6	12,072	-0.05%
2022/01/19	1	45.90	0.2	46.15	45.90	0.8	12,400	0.01%
2022/01/18	9.2	47.52	13	47.90	46.85	-3.8	13,387	-0.03%
2022/01/17	1	45.05	2	44.98	45.85	-1	13,782	-0.01%
2022/01/14	47	44.22	45	45.60	44.65	2	13,868	0.01%
2022/01/12	3	46.25	0	0.00	46.65	3	14,345	0.02%
2022/01/11	0	0.00	1	46.05	46.00	-1	14,429	-0.01%
2022/01/10	0	47.40	0	0.00	47.35	0	14,508	0.00%
2022/01/07	46	47.31	4	47.94	47.55	42	14,632	0.29%
2022/01/06	1	48.85	91	48.18	48.95	-90	14,697	-0.61%
2022/01/05	11.1	48.99	1	48.70	48.70	10.1	14,821	0.07%
2022/01/04	3	50.37	2	50.50	50.30	1	14,886	0.01%
2022/01/03	1	50.80	3	50.90	50.70	-2	15,083	-0.01%
2021/12/30	0	0.00	1	51.50	51.50	-1	15,391	-0.01%
2021/12/29	0.1	52.20	3	51.30	52.20	-2.9	15,966	-0.02%
2021/12/27	6.2	51.90	1	51.60	51.50	5.2	17,043	0.03%
2021/12/24	46	52.01	47	52.97	52.10	-1	17,408	-0.01%
2021/12/23	6	52.73	1	52.80	52.40	5	17,893	0.03%
2021/12/22	5	52.32	2	52.25	52.10	3	18,630	0.02%
2021/12/17	31	50.89	25	52.00	50.90	6	21,168	0.03%
2021/12/16	0	0.00	13	51.96	52.70	-13	21,903	-0.06%
2021/12/14	3	50.60	1	51.60	50.10	2	22,782	0.01%
2021/12/10	50	51.20	45	51.60	51.30	5	22,949	0.02%
2021/12/09	2	52.40	5	52.70	52.00	-3	23,079	-0.01%
2021/12/08	1	53.50	1	53.40	53.40	0	23,133	0.00%
2021/12/06	0.1	53.40	3	53.03	53.10	-2.9	23,364	-0.01%
2021/12/03	11	53.70	0	0.00	53.50	11	23,465	0.05%
2021/12/02	2	54.00	0	0.00	53.60	2	23,706	0.01%
2021/12/01	1	55.20	3	54.80	55.10	-2	23,928	-0.01%
2021/11/30	48	54.51	5	54.60	55.30	43	24,175	0.18%
2021/11/29	74	52.99	72	53.56	53.60	2	24,657	0.01%
2021/11/26	12	54.14	11	54.39	53.80	1	24,870	0.00%
2021/11/25	5	57.24	2	57.20	56.20	3	24,760	0.01%
2021/11/24	0	0.00	8	56.64	56.80	-8	24,759	-0.03%
2021/11/23	25	57.19	13	57.31	56.40	12	24,817	0.05%
2021/11/22	19	60.67	296	60.51	59.60	-277	24,868	-1.11%	大賣/鉅額交易
2021/11/19	241	61.81	14	61.63	60.20	227	24,827	0.91%	大買/鉅額交易
2021/11/18	68	59.66	8.1	60.22	59.30	59.9	24,589	0.24%
2021/11/17	10.1	59.02	11	59.00	58.60	-0.9	24,578	0.00%
2021/11/16	17.1	59.35	4.1	59.51	58.80	13	24,588	0.05%
2021/11/15	19	61.23	15	61.38	61.80	4	24,414	0.02%
2021/11/12	30	60.28	36	60.42	60.80	-6	24,365	-0.02%
2021/11/11	6.4	58.69	22	58.64	58.00	-15.6	24,273	-0.06%
2021/11/10	8	58.13	3	58.20	58.40	5	24,343	0.02%
2021/11/09	6	57.02	5	57.58	57.50	1	24,389	0.00%
2021/11/08	14	56.26	36	56.45	55.70	-22	24,335	-0.09%
2021/11/05	28	57.46	9	57.69	57.80	19	24,396	0.08%
2021/11/04	16	59.77	14.2	59.49	58.70	1.8	24,348	0.01%
2021/11/03	105.2	62.67	57.1	58.52	58.20	48.1	24,148	0.20%	大買/
2021/11/02	81.1	63.74	84	64.30	62.50	-2.9	23,675	-0.01%
2021/11/01	27	61.86	44	61.62	61.40	-17	22,901	-0.07%
2021/10/29	27	59.03	17	59.31	58.70	10	22,156	0.05%
2021/10/28	20	59.28	10	59.74	58.70	10	21,910	0.05%
2021/10/27	14	58.60	11.1	58.67	59.70	2.9	21,861	0.01%
2021/10/26	35.1	59.72	27	59.23	58.10	8.1	21,882	0.04%
2021/10/25	11	56.65	12.2	56.48	57.40	-1.2	21,025	-0.01%
2021/10/22	17	53.51	5	53.40	53.40	12	20,911	0.06%
2021/10/21	15	54.83	10	54.83	53.60	5	21,020	0.02%
2021/10/20	6	53.63	9	54.03	54.50	-3	20,992	-0.01%
2021/10/19	4	52.30	1	52.70	51.90	3	20,855	0.01%
2021/10/18	7	50.83	5	50.96	51.10	2	20,912	0.01%
2021/10/15	18	51.18	20	51.14	50.30	-2	20,953	-0.01%
2021/10/14	0	0.00	4	49.70	50.10	-4	21,068	-0.02%
2021/10/13	8	50.28	2	50.58	49.45	6	21,130	0.03%
2021/10/12	14	51.63	4.1	51.82	51.10	9.9	21,083	0.05%
2021/10/08	10	53.28	6	54.93	52.80	4	21,045	0.02%
2021/10/07	17.1	53.96	23	54.03	53.50	-5.9	20,967	-0.03%
2021/10/06	59	52.72	52	54.00	52.60	7	20,756	0.03%
2021/10/05	22	50.62	30	52.05	53.60	-8	20,332	-0.04%
2021/10/04	17	51.94	4	54.33	50.30	13	20,086	0.06%
2021/10/01	18	55.56	14.1	55.67	55.70	3.9	20,659	0.02%
2021/09/30	48.1	56.05	58	57.36	58.20	-9.9	21,402	-0.05%
2021/09/29	37	57.54	41	57.56	55.20	-4	21,860	-0.02%
2021/09/28	41.2	61.12	33	61.79	61.30	8.2	21,226	0.04%
2021/09/27	99.3	62.60	85	63.21	62.50	14.3	21,293	0.07%
2021/09/24	108.5	62.69	149.3	62.78	62.30	-40.8	21,791	-0.19%	大買/大賣/
2021/09/23	55.3	58.00	61	58.27	59.90	-5.7	20,982	-0.03%
2021/09/22	93	55.03	73	54.57	54.60	20	20,452	0.10%
2021/09/17	18	54.52	15	54.63	55.40	3	20,469	0.01%
2021/09/16	3	51.43	3	51.43	51.60	0	20,761	0.00%
2021/09/15	2	50.75	0	0.00	50.60	2	21,059	0.01%
2021/09/14	2	52.75	3	53.43	52.60	-1	20,981	0.00%
2021/09/13	3	52.70	5	52.20	51.80	-2	20,854	-0.01%
2021/09/10	3	52.33	9	52.41	53.40	-6	20,861	-0.03%
2021/09/09	6	49.96	6	50.36	52.00	0	20,816	0.00%
2021/09/08	2	50.50	2	49.20	48.30	0	20,961	0.00%
2021/09/07	44	50.92	37	50.28	50.00	7	21,190	0.03%
2021/09/06	39	54.64	45	54.04	53.50	-6	20,995	-0.03%
2021/09/03	14	53.89	14	54.14	54.50	0	20,735	0.00%
2021/09/02	75	54.21	61	54.66	54.70	14	20,507	0.07%
2021/09/01	56	52.19	64	52.32	53.00	-8	20,116	-0.04%
2021/08/31	22	49.98	20	50.23	49.90	2	20,067	0.01%
2021/08/30	4	51.40	3	50.73	50.80	1	20,205	0.00%
2021/08/27	4	49.65	11	50.64	50.20	-7	20,149	-0.03%
2021/08/26	36	51.85	19	52.47	51.60	17	20,011	0.08%
2021/08/25	12	50.51	11	50.25	49.75	1	19,622	0.01%
2021/08/24	90	50.33	85	49.36	49.25	5	19,477	0.03%
2021/08/23	51	48.13	47	49.35	48.90	4	19,178	0.02%
2021/08/20	10	46.40	8.2	45.80	46.30	1.8	19,008	0.01%
2021/08/19	3.2	46.37	7	46.86	46.25	-3.8	18,794	-0.02%
2021/08/18	7	45.21	37	43.64	47.30	-30	18,633	-0.16%
2021/08/17	73	47.65	31	47.72	45.00	42	18,289	0.23%
2021/08/16	0	0.00	31	49.03	50.00	-31	18,011	-0.17%
2021/08/13	29	50.00	27	50.86	49.50	2	17,770	0.01%
2021/08/12	53	52.44	23	53.03	52.00	30	17,591	0.17%
2021/08/11	44	53.47	75	54.52	52.90	-31	17,448	-0.18%
2021/08/10	31	55.45	32	57.95	55.20	-1	17,179	-0.01%
2021/08/09	22	61.56	16	60.73	59.40	6	17,027	0.04%
2021/08/06	51	62.42	14	63.05	62.50	37	16,781	0.22%
2021/08/05	28	63.56	22	62.75	65.60	6	16,313	0.04%
2021/08/04	1	59.80	0	0.00	59.70	1	15,609	0.01%
2021/08/03	15	59.25	17	60.77	59.80	-2	15,524	-0.01%
2021/08/02	11	58.21	8	59.10	58.50	3	15,398	0.02%
2021/07/30	10	57.86	11	58.74	56.40	-1	15,263	-0.01%
2021/07/29	18	57.29	28	56.71	55.60	-10	14,977	-0.07%
2021/07/28	35	55.03	23.2	54.84	56.60	11.8	14,856	0.08%
2021/07/27	2	60.05	2	59.15	55.50	0	14,571	0.00%
2021/07/26	63	60.40	62	59.55	60.00	1	14,429	0.01%
2021/07/23	0.2	63.00	0	0.00	62.60	0.2	14,302	0.00%
2021/07/22	2	64.70	0	0.00	64.50	2	14,282	0.01%
2021/07/21	3	59.43	17	60.38	60.10	-14	14,157	-0.10%
2021/07/20	8	60.40	2	62.60	61.40	6	14,092	0.04%
2021/07/19	2	58.50	5	56.68	59.20	-3	13,972	-0.02%
2021/07/16	4	53.60	2	53.45	53.90	2	13,968	0.01%
2021/07/15	5	52.54	4	52.55	51.80	1	13,998	0.01%
2021/07/14	0	0.00	2	46.60	50.70	-2	14,122	-0.01%
2021/07/13	0	0.00	6	50.75	50.00	-6	14,137	-0.04%
2021/07/12	0	0.00	2	53.00	53.30	-2	14,242	-0.01%
2021/07/09	12	52.05	7	52.56	51.60	5	14,258	0.04%
2021/07/08	37	51.87	33.2	52.63	53.00	3.8	14,281	0.03%
2021/07/07	19	52.01	37	52.22	53.00	-18	13,412	-0.13%
2021/07/06	49	49.18	45.1	48.81	48.25	3.9	12,694	0.03%
2021/07/05	7	47.39	19	47.01	48.05	-12	12,046	-0.10%
2021/07/02	31.1	43.06	39	43.57	43.70	-7.9	12,037	-0.07%
2021/07/01	44	41.92	200	42.20	39.75	-156	11,642	-1.34%	大賣/鉅額交易
2021/06/30	39	38.61	64	38.91	40.30	-25	10,936	-0.23%
2021/06/29	6	36.97	19	37.06	36.65	-13	10,814	-0.12%
2021/06/28	30	36.11	54	36.26	36.95	-24	11,120	-0.22%
2021/06/25	88	36.32	59	36.43	35.35	29	11,036	0.26%
2021/06/24	26	33.66	29	33.62	34.70	-3	10,360	-0.03%
2021/06/23	10	31.93	5	32.13	32.20	5	10,318	0.05%
2021/06/22	32	31.77	3	31.87	31.40	29	11,350	0.26%
2021/06/21	34	32.20	3	32.73	31.90	31	11,698	0.26%
2021/06/18	15	32.57	6	32.29	32.50	9	11,948	0.08%
2021/06/17	68	33.36	19	33.45	33.05	49	12,088	0.41%
2021/06/16	5	32.68	17	32.33	32.95	-12	12,030	-0.10%
2021/06/15	2	30.08	9	30.77	31.00	-7	11,905	-0.06%
2021/06/11	6	29.15	2	29.65	29.15	4	12,219	0.03%
2021/06/10	8	29.73	1	30.05	29.30	7	13,563	0.05%
2021/06/09	13	30.78	4	30.01	29.95	9	14,443	0.06%
2021/06/08	29	30.78	15	30.97	30.50	14	15,627	0.09%
2021/06/07	4	29.83	35	30.98	31.45	-31	16,500	-0.19%
2021/06/04	5	28.72	2	28.55	28.60	3	16,790	0.02%
2021/06/03	4	29.54	0	0.00	29.35	4	16,808	0.02%
2021/06/02	3	30.12	5	30.19	29.70	-2	16,821	-0.01%
2021/06/01	3	29.98	1	29.75	30.00	2	16,797	0.01%
2021/05/31	5	29.43	19	29.30	29.05	-14	16,755	-0.08%
2021/05/28	17	29.95	6	30.25	29.75	11	16,762	0.07%
2021/05/27	2	28.55	0	0.00	28.40	2	16,806	0.01%
2021/05/26	4	28.61	3	29.42	28.40	1	16,963	0.01%
2021/05/25	9	28.83	4	28.60	28.50	5	17,061	0.03%
2021/05/24	3	27.00	2	28.15	28.55	1	17,164	0.01%
2021/05/21	3	27.20	0	0.00	27.30	3	17,607	0.02%
2021/05/19	14	27.39	4	26.55	27.60	10	18,108	0.06%
2021/05/18	4	26.55	2	26.00	26.55	2	18,172	0.01%
2021/05/17	0	0.00	1	25.25	24.40	-1	18,327	-0.01%
2021/05/14	4	26.11	11	25.77	25.55	-7	18,338	-0.04%
2021/05/13	3	26.00	7	25.11	26.05	-4	18,517	-0.02%
2021/05/12	1	26.15	0	0.00	25.85	1	18,543	0.01%
2021/05/11	6	29.04	5	29.66	28.40	1	18,444	0.01%
2021/05/10	4	31.25	1	31.55	30.55	3	18,393	0.02%
2021/05/07	1	31.00	1	32.20	32.40	0	18,340	0.00%
2021/05/06	0	0.00	2	31.50	31.80	-2	18,274	-0.01%
2021/05/05	0	0.00	1	30.85	29.95	-1	18,215	-0.01%
2021/05/04	0	0.00	8	29.80	29.85	-8	18,212	-0.04%
2021/05/03	3	32.07	8	32.28	31.55	-5	18,145	-0.03%
2021/04/29	4	34.11	0	0.00	33.70	4	18,101	0.02%
2021/04/28	2	34.50	8	34.75	34.90	-6	18,061	-0.03%
2021/04/27	0	0.00	1	33.30	33.20	-1	17,984	-0.01%
2021/04/26	1	33.00	1	33.65	33.75	0	18,016	0.00%
2021/04/23	6	32.85	7	33.27	32.60	-1	18,007	-0.01%
2021/04/22	7	32.52	6	33.27	31.40	1	18,034	0.01%
2021/04/21	3	33.68	2	33.60	33.75	1	17,875	0.01%
2021/04/20	12	33.99	13	34.41	34.55	-1	17,801	-0.01%
2021/04/19	16	35.96	24	35.35	35.10	-8	17,680	-0.05%
2021/04/16	18	36.47	15	37.18	36.50	3	17,648	0.02%
2021/04/15	11	35.95	2	35.68	35.95	9	18,360	0.05%
2021/04/14	7	36.31	8	35.87	35.00	-1	18,236	-0.01%
2021/04/13	6	37.25	7	37.81	37.55	-1	18,071	-0.01%
2021/04/12	14	37.78	3	37.53	37.85	11	17,918	0.06%
2021/04/09	7	35.32	2	36.15	35.55	5	17,788	0.03%
2021/04/08	62	34.30	10	34.36	34.25	52	17,546	0.30%
2021/04/07	13	34.20	4	34.21	34.15	9	17,445	0.05%
2021/04/06	22	33.93	23	34.03	34.00	-1	17,242	-0.01%
2021/04/01	12	32.27	29	33.23	31.85	-17	16,969	-0.10%
2021/03/31	20	31.93	14	31.98	32.35	6	16,570	0.04%
2021/03/30	55	29.60	40	29.81	29.60	15	16,070	0.09%
2021/03/29	29	28.79	27	29.14	28.70	2	15,844	0.01%
2021/03/26	7	28.42	11	28.57	28.50	-4	15,839	-0.03%
2021/03/25	23	29.41	27	29.40	28.70	-4	15,675	-0.03%
2021/03/24	24	28.38	16	28.27	28.30	8	15,005	0.05%
2021/03/23	42	27.50	47	27.86	27.95	-5	14,736	-0.03%
2021/03/22	12	28.01	10	27.52	27.40	2	14,446	0.01%
2021/03/19	12	27.37	4	27.50	27.45	8	14,303	0.06%
2021/03/18	7	27.48	5	27.22	27.50	2	14,235	0.01%
2021/03/17	82	27.50	85	27.93	27.05	-3	14,060	-0.02%
2021/03/16	62	27.45	47	27.35	27.55	15	13,801	0.11%
2021/03/15	31	26.40	80.1	25.51	27.70	-49.1	12,662	-0.39%
2021/03/12	109.1	25.05	42	24.48	25.20	67.1	11,851	0.57%	大買/
2021/03/11	129	22.79	132	23.14	24.35	-3	10,732	-0.03%	大買/大賣/
2021/03/10	5	21.56	23	22.00	22.15	-18	9,881	-0.18%
2021/03/05	2	19.80	0	0.00	20.00	2	10,311	0.02%
2021/03/03	1	20.90	0	0.00	20.70	1	11,550	0.01%
2021/03/02	16	21.16	11	21.45	21.00	5	11,900	0.04%
2021/02/26	6	19.50	7	21.20	21.20	-1	11,992	-0.01%
2021/02/25	2	21.20	12	20.71	20.60	-10	12,073	-0.08%
2021/02/24	16	21.73	3	21.50	21.50	13	12,381	0.10%
2021/02/23	41	22.43	46	22.24	22.20	-5	12,424	-0.04%
2021/02/22	0	0.00	20.1	22.03	22.40	-20.1	12,486	-0.16%
2021/02/19	16	20.44	3	20.33	20.40	13	13,313	0.10%
2021/02/18	81	19.94	81	20.00	20.00	0	13,953	0.00%
2021/02/17	8	19.94	6	19.97	19.75	2	14,011	0.01%
2021/02/05	4	18.90	6	19.33	18.90	-2	13,864	-0.01%
2021/02/04	4	19.20	5	18.77	19.35	-1	13,918	-0.01%
2021/02/03	5	18.31	6	18.15	18.25	-1	13,710	-0.01%
2021/02/02	4	17.65	4	17.60	17.65	0	13,646	0.00%
2021/01/28	0	0.00	2	17.70	17.65	-2	13,925	-0.01%
2021/01/25	15	17.63	1	17.50	18.15	14	14,324	0.10%
2021/01/22	1	17.50	6	17.49	17.70	-5	14,326	-0.03%
2021/01/21	4	17.29	1	17.60	17.25	3	14,341	0.02%
2021/01/19	2	18.55	1	18.75	18.20	1	14,335	0.01%
2021/01/15	11	18.30	10	18.80	18.35	1	14,286	0.01%
2021/01/14	2	18.90	18	18.93	18.80	-16	14,191	-0.11%
2021/01/13	21	19.33	1	19.20	18.90	20	14,323	0.14%
2021/01/12	20	19.41	14	19.12	18.95	6	14,686	0.04%
2021/01/11	4	19.95	2	19.75	19.95	2	14,627	0.01%
2021/01/08	18	20.67	19	20.74	19.75	-1	14,775	-0.01%
2021/01/06	11	19.76	11	19.79	19.45	0	14,759	0.00%
2021/01/05	1	20.10	0	0.00	19.65	1	14,601	0.01%
2021/01/04	0	0.00	16	20.12	20.10	-16	14,571	-0.11%
2020/12/31	3	19.60	3	19.15	19.40	0	14,458	0.00%
2020/12/30	5	19.35	1	19.30	19.25	4	14,625	0.03%
2020/12/29	0	0.00	15	19.20	19.10	-15	14,869	-0.10%
2020/12/25	4	19.90	4	19.75	19.90	0	14,744	0.00%
2020/12/23	10	19.15	0	0.00	19.15	10	14,612	0.07%
2020/12/22	0	0.00	7	20.11	19.30	-7	14,605	-0.05%
2020/12/21	3	19.87	13	20.10	20.00	-10	14,484	-0.07%
2020/12/18	12	20.40	16	20.32	20.35	-4	14,395	-0.03%
2020/12/17	19	19.46	31	19.47	19.45	-12	14,072	-0.09%
2020/12/16	5	18.95	0	0.00	18.90	5	14,550	0.03%
2020/12/15	3	18.87	0	0.00	18.85	3	14,743	0.02%
2020/12/14	0	0.00	2	19.35	19.65	-2	14,729	-0.01%
2020/12/11	1	18.05	0	0.00	18.30	1	14,747	0.01%
2020/12/10	10	18.50	7	18.82	18.70	3	14,779	0.02%
2020/12/08	1	19.65	19	19.71	19.65	-18	14,653	-0.12%
2020/12/07	3	19.68	1	19.60	19.55	2	14,558	0.01%
2020/12/04	9	20.44	38	20.20	19.90	-29	14,340	-0.20%
2020/12/03	39	21.39	25	21.04	20.75	14	14,097	0.10%
2020/12/02	17	19.65	16	19.83	20.10	1	13,914	0.01%
2020/12/01	2	19.85	6	19.97	20.00	-4	13,852	-0.03%
2020/11/30	43	20.07	18	19.55	19.75	25	13,518	0.18%
2020/11/27	23	18.91	10	19.05	18.90	13	13,076	0.10%
2020/11/26	20	18.48	36	17.66	18.55	-16	12,389	-0.13%
2020/11/25	2	16.75	13	17.07	16.90	-11	12,112	-0.09%
2020/11/24	18	16.98	3	17.18	17.00	15	11,888	0.13%
2020/11/23	2	17.55	26	16.93	17.25	-24	11,640	-0.21%
2020/11/20	17	16.24	12	16.75	16.20	5	11,157	0.04%
2020/11/19	12	16.71	14	16.87	16.75	-2	10,942	-0.02%
2020/11/18	47	15.86	33	15.90	16.70	14	10,397	0.13%
2020/11/17	45	15.48	8	15.64	15.65	37	9,132	0.41%
2020/11/16	0	0.00	8	14.06	14.30	-8	8,379	-0.10%
2020/11/13	0	0.00	3	13.60	13.75	-3	8,241	-0.04%
2020/11/12	9	13.49	6	13.43	13.55	3	8,185	0.04%
2020/11/10	0	0.00	2	13.50	13.30	-2	7,976	-0.03%
2020/11/06	1	13.30	10	13.55	13.15	-9	7,886	-0.11%
2020/11/05	10	14.40	2	14.00	13.95	8	7,722	0.10%
2020/11/04	1	13.90	9	13.94	14.20	-8	7,633	-0.10%
2020/11/03	25	13.99	25	13.75	13.75	0	7,450	0.00%
2020/10/23	2	13.75	0	0.00	13.85	2	6,899	0.03%
2020/10/22	3	13.52	1	13.55	13.60	2	6,840	0.03%
2020/10/21	0	0.00	1	13.90	13.85	-1	6,769	-0.01%
2020/10/20	57	14.13	61	13.89	13.70	-4	6,592	-0.06%
2020/10/19	3	13.50	8	13.26	13.30	-5	6,156	-0.08%
2020/10/16	38	13.58	20	13.76	13.25	18	6,093	0.30%
2020/10/15	51	13.60	63	13.78	14.05	-12	5,942	-0.20%
2020/10/14	4	12.85	46	12.79	12.85	-42	5,396	-0.78%
2020/10/13	4	11.85	2	12.10	11.80	2	4,981	0.04%
2020/10/12	9	11.97	0	0.00	11.95	9	4,926	0.18%
2020/10/07	2	12.30	2	12.25	12.10	0	4,769	0.00%
2020/10/06	9	12.22	3	12.45	12.50	6	4,555	0.13%
2020/09/23	0	0.00	10	11.83	11.80	-10	4,209	-0.24%
2020/09/22	19	11.98	16	11.84	11.75	3	4,121	0.07%
2020/09/21	14	13.14	32	12.97	12.15	-18	3,978	-0.45%
2020/09/18	6	12.36	8.1	12.75	12.90	-2.1	3,344	-0.06%
2020/09/17	7	11.72	8	12.14	11.75	-1	3,054	-0.03%
2020/09/16	1	11.85	1	11.40	11.95	0	2,916	0.00%
2020/09/15	1	11.05	4.1	11.20	10.90	-3.1	2,691	-0.12%
2020/09/14	51	11.99	15	12.03	11.60	36	2,568	1.40%
2020/09/08	15	11.68	25	11.74	11.70	-10	2,188	-0.46%
2020/09/07	24	12.24	19	12.23	12.05	5	2,093	0.24%
2020/09/04	1	10.90	1	11.05	11.35	0	1,836	0.00%
2020/09/03	0	0.00	2	10.50	10.35	-2	1,659	-0.12%
2020/09/02	16	10.38	44	10.44	10.35	-28	1,625	-1.72%
2020/09/01	4	10.20	0	0.00	10.50	4	1,566	0.26%
2020/08/21	0	0.00	1	8.55	8.48	-1	1,236	-0.08%
2020/08/20	1	8.35	0	0.00	8.34	1	1,223	0.08%
2020/08/19	0	0.00	2	9.32	9.12	-2	1,194	-0.17%
2020/08/18	1	9.09	2	9.12	9.11	-1	1,158	-0.09%
2020/08/11	3	9.05	1	9.47	8.85	2	1,114	0.18%
2020/08/10	1	8.72	1	8.93	9.14	0	1,065	0.00%
2020/08/05	0	0.00	1	8.82	8.73	-1	1,006	-0.10%
2020/08/04	1	8.63	0	0.00	8.73	1	1,001	0.10%
2020/07/23	1	8.96	1	9.05	8.95	0	973	0.00%
2020/07/22	1	8.85	0	0.00	8.96	1	971	0.10%
2020/07/20	3	8.78	0	0.00	8.72	3	820	0.37%
2020/07/15	28	9.07	7	9.37	9.01	21	788	2.66%
2020/07/14	7	9.33	7	9.65	9.33	0	751	0.00%
2020/07/13	8	9.80	8	9.17	9.80	0	702	0.00%
2020/07/10	11	8.98	12	9.20	8.98	-1	667	-0.15%
2020/07/09	0	0.00	1	9.00	9.22	-1	634	-0.16%
2020/07/08	1	8.00	1	8.13	8.60	0	526	0.00%
2020/07/07	1	7.66	0	0.00	7.82	1	480	0.21%
2020/07/06	0	0.00	1	7.67	7.68	-1	466	-0.21%
2020/07/02	1	7.43	1	7.49	7.45	0	468	0.00%
2020/07/01	1	7.30	0	0.00	7.34	1	465	0.21%
2020/06/09	0	0.00	13	7.56	7.51	-13	510	-2.54%
2020/05/26	3	7.30	0	0.00	7.31	3	509	0.59%
2020/05/25	0	0.00	30	7.19	7.25	-30	509	-5.88%
2020/04/29	0	0.00	1	7.36	7.36	-1	506	-0.20%
2020/04/28	0	0.00	2	7.26	7.30	-2	504	-0.40%
2020/04/24	0	0.00	1	7.08	7.13	-1	515	-0.19%
2020/04/15	0	0.00	1	6.82	6.80	-1	507	-0.20%
2020/04/08	5	6.44	0	0.00	6.42	5	519	0.96%
2020/04/07	5	6.28	0	0.00	6.36	5	524	0.95%
2020/03/13	0	0.00	10	6.00	5.98	-10	866	-1.15%
2020/02/06	0	0.00	2	8.13	8.12	-2	764	-0.26%
2020/01/03	1	8.95	0	0.00	8.92	1	749	0.13%
2019/12/31	0	0.00	2	9.15	9.15	-2	726	-0.28%
2019/12/30	1	9.08	0	0.00	9.05	1	720	0.14%
2019/12/27	14	9.30	0	0.00	9.29	14	699	2.00%
2019/12/26	3	9.39	11	9.30	9.53	-8	624	-1.28%
2019/12/25	2	9.40	0	0.00	9.27	2	575	0.35%
2019/12/24	2	9.00	1	8.77	9.22	1	513	0.19%
2019/12/23	1	8.70	0	0.00	8.70	1	393	0.25%
2019/12/18	0	0.00	1	8.44	8.44	-1	347	-0.29%
2019/11/06	0	0.00	1	8.25	8.15	-1	333	-0.30%
2019/11/05	1	8.16	0	0.00	8.19	1	331	0.30%
2019/10/24	1	8.32	0	0.00	8.39	1	322	0.31%
2019/09/02	0	0.00	10	8.47	8.47	-10	267	-3.74%
2019/08/19	0	0.00	20	8.12	8.15	-20	236	-8.45%
2019/08/13	20	8.00	0	0.00	7.99	20	236	8.44%
2019/08/08	0	0.00	0	8.00	8.05	0	233	0.00%
2019/07/24	1	8.50	0	0.00	8.47	1	246	0.41%
2019/07/23	21	8.48	21	8.55	8.48	0	247	0.00%
2019/07/22	1	8.80	0	0.00	8.60	1	243	0.41%
2019/04/19	0	0.00	10	9.26	9.26	-10	517	-1.93%
2019/02/20	5	9.69	5	9.57	9.52	0	690	0.00%
2019/02/13	0	10.00	0	0.00	9.20	0	660	0.00%
2018/12/06	22	9.68	0	0.00	9.68	22	874	2.52%
2018/12/05	14	10.30	8	10.20	10.30	6	869	0.69%
2018/12/04	0	0.00	29	10.30	10.55	-29	874	-3.32%
2018/12/03	13	10.49	14	10.00	10.50	-1	811	-0.12%
2018/11/30	2	9.84	0	0.00	9.86	2	670	0.30%
2018/11/19	0	0.00	5	9.11	9.11	-5	908	-0.55%
2018/10/19	0.1	8.86	0	0.00	8.90	0.1	1,397	0.01%
2018/10/09	0	0.00	10	9.80	9.75	-10	1,722	-0.58%
2018/09/14	1	11.15	0	0.00	11.15	1	6,627	0.02%
2018/09/12	17	10.65	0	0.00	10.65	17	6,828	0.25%
2018/09/11	0	0.00	17	10.65	10.90	-17	6,867	-0.25%
2018/09/03	0	0.00	10	12.40	12.15	-10	7,120	-0.14%
2018/08/31	1	12.55	0	0.00	12.50	1	7,154	0.01%
2018/08/29	45	12.59	41	12.71	12.50	4	7,424	0.05%
2018/08/14	11	11.15	11	11.40	11.40	0	8,214	0.00%
2018/08/10	2	11.90	0	0.00	11.85	2	8,134	0.02%
2018/07/30	0	0.00	2	13.20	12.65	-2	7,986	-0.03%
2018/07/27	14	13.31	0	0.00	13.20	14	7,931	0.18%
2018/07/24	10	12.60	20	13.13	13.30	-10	7,702	-0.13%
2018/07/20	10	12.50	0	0.00	12.50	10	7,605	0.13%
2018/07/16	0	0.00	2	14.35	14.00	-2	7,397	-0.03%
2018/07/13	12	14.76	0	0.00	14.55	12	7,341	0.16%
2018/07/06	0	0.00	2	13.70	14.50	-2	6,700	-0.03%
2018/07/05	2	15.40	8	15.34	14.25	-6	6,448	-0.09%
2018/07/04	46	15.73	25	15.55	15.80	21	6,188	0.34%
2018/07/03	10	15.55	24	15.48	15.60	-14	5,462	-0.26%
2018/06/29	6	14.38	3	14.53	13.85	3	4,495	0.07%
2018/06/28	35	14.70	30	15.09	14.10	5	4,267	0.12%
2018/06/27	31	14.80	20	14.91	14.90	11	3,766	0.29%
2018/06/26	20	13.95	19	13.55	14.70	1	3,250	0.03%
2018/06/25	3	12.80	5	12.94	13.50	-2	2,728	-0.07%
2018/06/22	1	13.10	1	12.90	12.30	0	2,403	0.00%
2018/06/19	8	12.25	5	12.55	12.15	3	2,146	0.14%
2018/06/13	0	0.00	3	12.50	12.05	-3	1,961	-0.15%
2018/06/12	0	0.00	1	12.15	12.05	-1	1,956	-0.05%
2018/06/06	28	13.20	30	12.84	13.30	-2	1,737	-0.12%
2018/06/05	4	13.00	1	12.85	12.70	3	1,502	0.20%
2018/06/04	30	12.80	16	13.00	12.80	14	1,380	1.01%
2018/06/01	7	13.36	12	13.51	13.40	-5	1,285	-0.39%
2018/05/31	3	11.75	19	12.02	12.55	-16	949	-1.68%
2018/05/30	2	11.15	68	11.40	11.45	-66	692	-9.53%
2018/05/03	0	0.00	5	9.26	9.35	-5	607	-0.82%
2018/04/27	0	0.00	5	9.13	9.07	-5	747	-0.67%
2018/04/24	0	0.00	10	9.20	9.19	-10	874	-1.14%
2018/04/03	20	10.03	0	0.00	10.10	20	1,240	1.61%
2018/03/09	0	0.00	10	10.95	10.80	-10	1,379	-0.72%
2018/03/07	0	0.00	9	10.80	10.80	-9	1,515	-0.59%
2018/03/06	0	0.00	10	10.75	10.65	-10	1,717	-0.58%
2018/03/05	0	0.00	70	10.58	10.60	-70	1,744	-4.01%
2018/02/06	0	0.00	1	10.65	10.20	-1	1,895	-0.05%
2018/01/26	71	12.22	1	12.20	12.05	70	2,017	3.47%
2018/01/23	5	12.30	2	12.30	12.30	3	1,986	0.15%
2018/01/22	2	12.05	0	0.00	12.00	2	1,925	0.10%
2018/01/18	28	11.65	0	0.00	11.65	28	1,907	1.47%
2018/01/17	60	11.80	0	0.00	11.60	60	1,911	3.14%
2018/01/15	4	11.80	2	11.60	11.75	2	2,011	0.10%
2018/01/11	5	11.40	0	0.00	11.15	5	1,969	0.25%
2018/01/10	1	11.10	0	0.00	11.10	1	1,951	0.05%
2018/01/09	1	11.15	0	0.00	11.20	1	1,955	0.05%
2018/01/04	1	11.40	5	11.35	11.35	-4	1,839	-0.22%
2018/01/03	0	0.00	5	11.20	11.40	-5	1,821	-0.27%