偉詮電 (2436)-兆豐-公益券商分點個股進出

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

偉詮電

(2436)

可現股當沖

股價
65.0
漲跌
▲2.2
漲幅
+3.50%
成交量
1,778張
產業
上市半導體類股
885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

偉詮電 (2436)籌碼相關－兆豐-公益券商分點個股進出

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-公益券商分點個股進出
兆豐-公益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
2024/06/17	0	0.00	2	65.00	65.00	-2	1,211	-0.17%
2024/06/04	1	66.40	0	0.00	65.30	1	1,221	0.08%
2024/06/03	0	0.00	2	67.00	66.50	-2	1,220	-0.16%
2024/05/30	0	0.00	2	65.10	64.30	-2	1,160	-0.17%
2024/05/29	3	66.37	7	66.70	65.70	-4	1,141	-0.35%
2024/05/28	0	0.00	2	64.75	64.60	-2	1,013	-0.20%
2024/05/27	1	63.00	2	63.90	63.40	-1	983	-0.10%
2024/05/22	0	0.00	3	61.43	61.60	-3	1,023	-0.29%
2024/05/07	0	0.00	0.3	61.20	61.30	-0.3	1,312	-0.02%
2024/05/06	1	61.60	0	0.00	61.60	1	1,316	0.08%
2024/05/02	1	61.60	0	0.00	61.50	1	1,337	0.07%
2024/04/24	0	0.00	1	61.00	61.70	-1	1,419	-0.07%
2024/04/19	3	60.10	0	0.00	60.60	3	1,519	0.20%
2024/04/17	1	62.70	4	63.08	62.60	-3	1,541	-0.19%
2024/04/16	3	58.47	1	58.30	58.50	2	1,517	0.13%
2024/04/15	1	61.00	0	0.00	61.00	1	1,506	0.07%
2024/04/11	1	62.50	0	0.00	62.80	1	1,610	0.06%
2024/04/08	1	62.60	0	0.00	62.10	1	1,689	0.06%
2024/04/03	1	62.20	0	0.00	63.40	1	1,783	0.06%
2024/04/02	1	62.80	0	0.00	62.80	1	2,095	0.05%
2024/03/29	1	62.80	0	0.00	62.70	1	2,255	0.04%
2024/03/25	0	0.00	1	65.00	64.50	-1	2,378	-0.04%
2024/03/19	0	0.00	1	63.30	63.10	-1	2,503	-0.04%
2024/03/15	1	62.80	0	0.00	62.70	1	2,579	0.04%
2024/03/12	2	64.85	2	65.15	65.20	0	2,699	0.00%
2024/03/08	1	63.30	0	0.00	63.30	1	2,810	0.04%
2024/03/07	2	64.65	0	0.00	64.40	2	2,890	0.07%
2024/03/06	3	65.33	0	0.00	65.20	3	2,937	0.10%
2024/03/05	0	67.60	0	0.00	66.60	0	3,005	0.00%
2024/03/04	0	68.30	0	0.00	67.20	0	3,194	0.00%
2024/03/01	2	66.80	0	0.00	66.70	2	3,280	0.06%
2024/02/29	0	67.80	0	0.00	67.00	0	3,415	0.00%
2024/02/27	2	68.41	0	0.00	67.90	2	3,598	0.06%
2024/02/26	1	69.50	0	0.00	69.90	1	3,769	0.03%
2024/02/23	2	69.75	0	0.00	69.40	2	4,189	0.05%
2024/02/21	0	0.00	11	70.22	70.80	-11	4,392	-0.25%
2024/01/26	8	66.38	7	66.53	66.20	1	4,619	0.02%
2024/01/25	1	67.30	0	0.00	66.80	1	4,648	0.02%
2024/01/24	0	0.00	1	68.30	67.90	-1	4,671	-0.02%
2024/01/22	0	0.00	4	67.35	67.60	-4	4,752	-0.08%
2024/01/18	2	66.00	0	0.00	66.10	2	4,869	0.04%
2024/01/17	8	67.14	8	68.71	67.20	0	4,972	0.00%
2024/01/16	8	67.60	7	67.76	67.40	1	4,991	0.02%
2024/01/15	2	67.10	0	0.00	69.00	2	4,988	0.04%
2024/01/12	3	66.60	0	0.00	66.20	3	5,003	0.06%
2024/01/11	2	67.35	0	0.00	67.30	2	5,072	0.04%
2024/01/08	3	69.47	1	70.90	68.70	2	5,318	0.04%
2024/01/05	5	71.84	5	72.40	71.80	0	5,261	0.00%
2024/01/04	0	0.00	2	70.70	70.80	-2	5,238	-0.04%
2023/12/28	15	74.59	5	76.16	74.00	10	5,218	0.19%
2023/12/27	2	71.90	1	72.10	72.90	1	5,007	0.02%
2023/12/25	3	69.47	2	69.20	69.30	1	4,889	0.02%
2023/12/22	0	0.00	1	69.80	69.80	-1	4,878	-0.02%
2023/12/21	1	67.70	0	0.00	67.70	1	4,861	0.02%
2023/12/15	2	69.20	0	0.00	68.10	2	5,014	0.04%
2023/12/14	2	71.10	1	72.50	69.80	1	5,132	0.02%
2023/12/13	0.3	71.40	0	0.00	70.90	0.3	5,213	0.00%
2023/12/12	0	0.00	3	72.50	70.70	-3	5,323	-0.06%
2023/12/08	0.4	71.76	0	0.00	71.20	0.4	5,602	0.01%
2023/12/07	6.2	72.26	4	71.58	71.50	2.2	5,729	0.04%
2023/12/05	2	75.45	1	74.60	74.60	1	6,196	0.02%
2023/12/04	3	77.67	2	77.45	76.10	1	6,641	0.02%
2023/12/01	0	0.00	2	78.65	78.10	-2	6,899	-0.03%
2023/11/30	1	78.00	0	0.00	79.00	1	7,929	0.01%
2023/11/27	5	77.48	1	77.30	76.10	4	9,162	0.04%
2023/11/24	5	75.40	4	77.38	76.50	1	9,954	0.01%
2023/11/22	5	74.86	20	76.28	76.30	-15	9,991	-0.15%
2023/11/21	2	73.00	2	72.25	72.80	0	9,588	0.00%
2023/11/17	6	69.57	4	70.03	69.80	2	9,458	0.02%
2023/11/16	3	69.47	6	68.43	68.10	-3	9,374	-0.03%
2023/11/15	2	69.50	4	70.33	69.00	-2	9,323	-0.02%
2023/11/13	3	65.70	1	65.50	65.70	2	9,197	0.02%
2023/11/10	2	64.40	0	0.00	63.60	2	9,175	0.02%
2023/11/09	0	0.00	1	65.70	65.40	-1	9,141	-0.01%
2023/11/08	1	67.40	0	0.00	66.60	1	9,127	0.01%
2023/10/31	1	64.50	3	67.10	64.30	-2	9,053	-0.02%
2023/10/30	5	67.82	1	68.70	67.60	4	9,035	0.04%
2023/10/26	0	0.00	3	67.87	67.50	-3	9,032	-0.03%
2023/10/25	3	71.33	8	71.36	70.60	-5	8,956	-0.06%
2023/10/23	0	0.00	1.1	70.52	70.50	-1.1	8,908	-0.01%
2023/10/20	4	69.55	3	70.00	70.40	1	8,905	0.01%
2023/10/19	2	70.80	1	70.40	70.90	1	8,926	0.01%
2023/10/18	0	0.00	3.1	68.60	68.30	-3.1	8,906	-0.03%
2023/10/17	3	71.40	0	0.00	71.50	3	9,037	0.03%
2023/10/16	0	0.00	9	68.84	68.80	-9	8,961	-0.10%
2023/10/13	1	70.40	9	70.50	70.10	-8	9,006	-0.09%
2023/10/11	1	72.10	1	72.50	70.30	0	9,357	0.00%
2023/10/05	1	71.70	0	0.00	71.40	1	9,454	0.01%
2023/10/03	8	71.36	1	70.60	71.00	7	9,788	0.07%
2023/09/26	0	0.00	5	67.00	67.00	-5	10,025	-0.05%
2023/09/25	0.2	69.16	0	0.00	68.30	0.2	10,000	0.00%
2023/09/20	0	0.00	12	70.53	70.80	-12	9,851	-0.12%
2023/09/19	10	73.20	0	0.00	72.20	10	9,768	0.10%
2023/09/18	2	74.80	1	74.20	73.70	1	9,610	0.01%
2023/09/15	1	73.90	1	74.00	74.00	0	9,477	0.00%
2023/09/14	2	75.25	1	74.20	74.50	1	9,366	0.01%
2023/09/13	17	72.58	11	74.20	72.90	6	9,235	0.06%
2023/09/12	0	0.00	4	74.15	74.10	-4	9,061	-0.04%
2023/09/11	2	73.80	0	0.00	74.20	2	8,927	0.02%
2023/09/08	7	75.67	2	76.00	75.10	5	8,819	0.06%
2023/09/07	6	73.48	3	76.83	73.30	3	8,555	0.04%
2023/09/06	4.1	75.92	2	75.00	75.00	2.1	8,229	0.02%
2023/09/05	25.1	78.48	26	79.14	77.50	-0.9	7,950	-0.01%
2023/09/04	6	76.05	8	76.19	78.60	-2	6,954	-0.03%
2023/09/01	14	71.98	7	72.66	71.50	7	6,310	0.11%
2023/08/31	7	72.73	4	72.98	71.50	3	6,069	0.05%
2023/08/30	25	71.02	20	71.54	73.30	5	5,483	0.09%
2023/08/29	8	64.46	14	64.18	66.70	-6	4,563	-0.13%
2023/08/24	3	60.30	1	60.40	60.40	2	4,107	0.05%
2023/08/10	0	0.00	1	56.60	56.80	-1	3,928	-0.03%
2023/08/07	11	57.34	10	58.30	58.70	1	3,896	0.03%
2023/08/01	1	60.00	0	0.00	60.50	1	3,824	0.03%
2023/07/31	2	61.85	3	61.97	60.20	-1	3,801	-0.03%
2023/07/27	0	0.00	13	61.25	61.20	-13	3,716	-0.35%
2023/07/26	3	60.00	0	0.00	60.00	3	3,657	0.08%
2023/07/25	0	0.00	1	60.70	60.70	-1	3,584	-0.03%
2023/07/24	2	60.00	3	60.07	60.00	-1	3,557	-0.03%
2023/07/21	3	61.33	2	61.35	61.90	1	3,493	0.03%
2023/07/20	6	64.10	12	64.22	63.10	-6	3,444	-0.17%
2023/07/19	0	0.00	3	61.17	60.60	-3	3,183	-0.09%
2023/07/18	10	60.70	0	0.00	60.10	10	3,141	0.32%
2023/07/17	11	61.14	2	61.25	60.50	9	3,086	0.29%
2023/07/14	7	63.34	14	63.74	62.80	-7	3,007	-0.23%
2023/07/13	4	58.90	3	59.17	60.30	1	2,708	0.04%
2023/07/12	10	58.70	0	0.00	58.00	10	2,596	0.39%
2023/07/11	2	57.10	7	58.57	58.30	-5	2,528	-0.20%
2023/07/10	11	61.18	12.2	61.16	58.10	-1.2	2,452	-0.05%
2023/07/07	5	59.26	5	58.00	57.90	0	2,163	0.00%
2023/07/06	0	0.00	2	55.80	55.20	-2	1,956	-0.10%
2023/07/05	1	54.40	0.2	54.00	53.70	0.8	1,856	0.04%
2023/06/21	4	53.10	0	0.00	53.00	4	2,318	0.17%
2023/06/20	0	0.00	1	55.20	54.10	-1	2,318	-0.04%
2023/06/19	1	55.20	0	0.00	55.00	1	2,347	0.04%
2023/06/15	0	0.00	1	56.70	56.70	-1	2,290	-0.04%
2023/06/14	4	57.40	4	56.30	55.70	0	2,262	0.00%
2023/06/13	2	60.20	5	59.50	58.90	-3	2,143	-0.14%
2023/06/12	2	59.40	2	58.50	60.50	0	2,067	0.00%
2023/06/09	0	0.00	11	57.65	58.00	-11	1,891	-0.58%
2023/06/08	7	56.20	14	56.69	55.50	-7	1,823	-0.38%
2023/06/07	2	53.90	0	0.00	54.10	2	1,748	0.11%
2023/06/05	6	55.83	6	55.20	54.80	0	1,781	0.00%
2023/05/24	1	49.70	0	0.00	50.60	1	1,903	0.05%
2023/05/23	0	0.00	2	49.70	50.10	-2	1,930	-0.10%
2023/05/22	0	0.00	2.2	49.58	49.55	-2.2	1,948	-0.11%
2023/05/19	0	0.00	2	49.10	48.85	-2	1,964	-0.10%
2023/05/18	0	0.00	2	48.60	48.55	-2	1,966	-0.10%
2023/05/17	0	0.00	3	47.90	48.25	-3	1,968	-0.15%
2023/05/15	0	0.00	4	46.10	46.30	-4	1,997	-0.20%
2023/05/12	0	0.00	2	46.70	46.80	-2	2,020	-0.10%
2023/05/10	0	0.00	0	47.50	47.50	0	2,052	0.00%
2023/05/09	9	46.85	0	0.00	46.75	9	2,077	0.43%
2023/05/08	2	48.20	0	0.00	47.65	2	2,147	0.09%
2023/05/05	0	0.00	2	48.60	48.60	-2	2,402	-0.08%
2023/05/03	2	47.95	0	0.00	48.05	2	2,480	0.08%
2023/04/25	5	48.62	1	47.10	46.90	4	2,640	0.15%
2023/04/20	2	50.50	1	51.20	50.60	1	2,728	0.04%
2023/04/17	3	52.80	2	53.20	53.40	1	2,704	0.04%
2023/04/13	2	53.20	0	0.00	52.70	2	2,680	0.07%
2023/04/12	0	0.00	1	54.20	54.30	-1	2,656	-0.04%
2023/04/11	3.1	53.35	4	53.83	53.90	-0.9	2,632	-0.03%
2023/04/10	17	53.08	19	53.18	53.50	-2	2,595	-0.08%
2023/04/07	13	54.21	4	53.75	53.70	9	2,553	0.35%
2023/04/06	5.1	55.38	7	55.51	55.50	-1.9	2,363	-0.08%
2023/03/31	0	0.00	1	51.00	51.10	-1	2,106	-0.05%
2023/03/29	1	49.70	0	0.00	49.60	1	2,092	0.05%
2023/03/28	2	50.50	0	0.00	50.30	2	2,092	0.10%
2023/03/27	4	51.85	0	0.00	51.50	4	2,086	0.19%
2023/03/24	0	0.00	6	52.62	52.80	-6	2,077	-0.29%
2023/03/23	0	0.00	3	51.70	51.60	-3	2,039	-0.15%
2023/03/22	4	51.83	0	0.00	51.40	4	2,023	0.20%
2023/03/14	0	0.00	1	49.00	49.75	-1	1,988	-0.05%
2023/03/10	0	0.00	1	50.70	49.95	-1	2,116	-0.05%
2023/03/09	0.2	52.90	0	0.00	51.90	0.2	2,129	0.01%
2023/03/08	0	0.00	2	51.20	51.40	-2	2,075	-0.10%
2023/03/03	0	0.00	4	52.60	51.80	-4	2,096	-0.19%
2023/03/02	0	0.00	1	52.00	52.20	-1	2,103	-0.05%
2023/02/22	1	51.00	2	49.80	51.10	-1	1,986	-0.05%
2023/02/17	3	49.45	2	49.35	49.55	1	1,987	0.05%
2023/02/16	0	0.00	3	48.50	49.00	-3	2,003	-0.15%
2023/02/14	1	48.00	0	0.00	47.90	1	2,081	0.05%
2023/02/07	0	0.00	3	49.10	49.05	-3	2,401	-0.12%
2023/02/06	6	49.18	0	0.00	49.05	6	2,405	0.25%
2023/02/03	12	51.35	7	51.14	50.90	5	2,381	0.21%
2023/02/02	1	49.35	0	0.00	49.35	1	2,248	0.04%
2023/01/04	0	0.00	1	42.45	42.55	-1	2,493	-0.04%
2022/12/27	0	0.00	4	42.00	42.75	-4	2,540	-0.16%
2022/12/20	1	41.50	0	0.00	41.45	1	2,617	0.04%
2022/12/02	1	48.25	1	48.40	48.65	0	2,632	0.00%
2022/11/30	0	0.00	1	45.40	45.90	-1	2,559	-0.04%
2022/11/25	3	47.25	3	45.65	45.65	0	2,618	0.00%
2022/11/18	0	0.00	16	46.47	45.30	-16	2,732	-0.59%
2022/11/17	6	45.90	0	0.00	46.00	6	2,710	0.22%
2022/11/16	0	0.00	8	45.90	46.30	-8	2,692	-0.30%
2022/11/15	5	45.10	0	0.00	45.45	5	2,662	0.19%
2022/11/14	0	0.00	2	44.80	45.10	-2	2,648	-0.08%
2022/11/11	5	44.40	0	0.00	44.50	5	2,649	0.19%
2022/11/10	1	43.75	1	44.00	43.90	0	2,603	0.00%
2022/11/08	9	44.41	0	0.00	43.20	9	2,609	0.34%
2022/11/07	2	44.90	1	44.70	44.35	1	2,593	0.04%
2022/11/04	0	0.00	5	42.90	43.20	-5	2,523	-0.20%
2022/11/01	5	42.88	0	0.00	42.50	5	2,407	0.21%
2022/10/31	0	0.00	4	43.30	42.60	-4	2,367	-0.17%
2022/10/28	5	43.25	2	42.73	42.80	3	2,269	0.13%
2022/10/27	0	0.00	22	42.11	42.20	-22	1,869	-1.18%
2022/10/17	7	38.00	0	0.00	40.00	7	1,938	0.36%
2022/10/12	0	0.00	1	40.00	39.75	-1	1,925	-0.05%
2022/10/11	1	40.15	0	0.00	40.15	1	1,930	0.05%
2022/10/03	0	0.00	1	41.10	41.10	-1	1,967	-0.05%
2022/09/30	1	38.20	0	0.00	40.65	1	2,016	0.05%
2022/09/29	0	0.00	1	40.40	39.60	-1	2,035	-0.05%
2022/09/27	1	41.05	0	0.00	41.90	1	2,087	0.05%
2022/09/19	3	44.80	0	0.00	44.80	3	2,184	0.14%
2022/09/08	0	0.00	3	48.25	47.60	-3	2,386	-0.13%
2022/09/06	5	49.30	0	0.00	49.30	5	2,433	0.21%
2022/09/05	8	50.88	7	50.41	50.00	1	2,420	0.04%
2022/09/01	6	52.82	11	52.78	52.90	-5	2,427	-0.21%
2022/08/31	8	56.16	5	56.50	56.50	3	2,407	0.12%
2022/08/30	3	56.10	3	55.60	55.90	0	2,427	0.00%
2022/08/29	13	56.24	6	56.35	55.50	7	2,471	0.28%
2022/08/26	33	59.87	26	59.58	58.50	7	2,460	0.28%
2022/08/25	34	58.09	34	58.04	58.80	0	2,383	0.00%
2022/08/24	16	56.56	16	56.39	56.50	0	2,391	0.00%
2022/08/23	19	56.68	20	56.37	56.80	-1	2,449	-0.04%
2022/08/22	8	57.20	8	57.31	57.00	0	2,479	0.00%
2022/08/19	8	57.58	8	57.74	57.50	0	2,481	0.00%
2022/08/18	10	57.10	10	57.02	57.80	0	2,497	0.00%
2022/08/17	2	57.25	2	57.20	56.70	0	2,480	0.00%
2022/08/16	15	56.76	20	56.77	57.00	-5	2,495	-0.20%
2022/08/15	11	56.53	12	56.57	56.90	-1	2,493	-0.04%
2022/08/12	13	53.62	19	54.16	55.20	-6	2,460	-0.24%
2022/08/11	4	52.05	11	51.83	52.10	-7	2,407	-0.29%
2022/08/10	12	50.31	18	49.96	50.00	-6	2,467	-0.24%
2022/08/09	26	50.84	21	51.00	50.70	5	2,493	0.20%
2022/08/08	11	51.15	12	51.14	51.80	-1	2,492	-0.04%
2022/08/05	4	53.30	2	53.30	53.00	2	2,481	0.08%
2022/08/04	20	52.10	19	51.89	52.40	1	2,500	0.04%
2022/08/03	14	52.64	17	52.62	53.00	-3	2,509	-0.12%
2022/08/02	12	52.09	12	52.03	53.10	0	2,522	0.00%
2022/08/01	18	53.26	22	53.21	53.20	-4	2,527	-0.16%
2022/07/29	1	52.90	12	53.68	53.60	-11	2,605	-0.42%
2022/07/28	41	56.37	9	55.40	53.60	32	2,627	1.22%
2022/07/22	2	57.40	1	58.40	57.60	1	2,632	0.04%
2022/07/21	1	57.80	0	0.00	58.00	1	2,707	0.04%
2022/07/20	2	56.20	2	56.75	56.20	0	2,764	0.00%
2022/07/18	2	55.80	11	55.79	55.10	-9	2,929	-0.31%
2022/07/15	0	0.00	1	54.60	54.70	-1	2,962	-0.03%
2022/07/14	1	53.80	0	0.00	54.00	1	2,960	0.03%
2022/07/08	1	55.10	0	0.00	54.50	1	2,960	0.03%
2022/07/06	1	51.50	0	0.00	51.20	1	2,974	0.03%
2022/07/04	0	0.00	1	52.30	52.10	-1	2,953	-0.03%
2022/06/28	1	58.50	0	0.00	59.40	1	2,926	0.03%
2022/06/27	0	0.00	1	60.00	60.10	-1	2,975	-0.03%
2022/06/24	0	0.00	12	57.48	57.30	-12	2,968	-0.40%
2022/06/23	13	56.09	1	56.30	55.60	12	2,997	0.40%
2022/06/20	0	0.00	20	57.00	56.10	-20	3,119	-0.64%
2022/06/17	2	61.05	1	60.90	60.80	1	3,079	0.03%
2022/06/16	6	64.58	2	65.45	61.00	4	3,067	0.13%
2022/06/01	20	70.79	2	71.10	71.10	18	3,363	0.54%
2022/05/31	0	0.00	20	69.92	70.50	-20	3,453	-0.58%
2022/05/30	0	0.00	3	68.50	68.30	-3	3,705	-0.08%
2022/05/27	1	66.90	0	0.00	66.10	1	3,715	0.03%
2022/05/26	8	66.16	6	65.70	65.70	2	3,732	0.05%
2022/05/25	0	0.00	7	66.00	67.40	-7	3,750	-0.19%
2022/05/24	1	67.50	1	67.20	66.30	0	3,816	0.00%
2022/05/23	2	68.20	5	68.64	67.90	-3	3,822	-0.08%
2022/05/20	4	68.43	0	0.00	68.80	4	3,913	0.10%
2022/05/19	1	67.80	2	68.20	68.70	-1	4,022	-0.02%
2022/05/18	18	69.37	1	69.40	69.40	17	4,263	0.40%
2022/05/17	2	68.50	1	68.50	69.30	1	4,911	0.02%
2022/05/16	2	67.80	1	66.60	66.60	1	4,929	0.02%
2022/05/13	1	65.20	1	66.00	66.10	0	4,975	0.00%
2022/05/12	0	0.00	1	67.10	64.20	-1	5,026	-0.02%
2022/05/11	0	0.00	1	67.20	66.80	-1	5,077	-0.02%
2022/05/10	1	65.80	1	66.00	66.00	0	5,178	0.00%
2022/05/09	0	0.00	0.3	65.70	65.50	-0.3	5,385	-0.01%
2022/05/06	14	66.09	8	66.65	66.50	6	5,414	0.11%
2022/05/05	2	72.90	3	71.70	72.20	-1	5,389	-0.02%
2022/05/04	2	70.40	2	71.40	70.30	0	5,422	0.00%
2022/04/29	2	70.80	2	72.00	69.50	0	5,530	0.00%
2022/04/28	1	68.50	0	0.00	70.00	1	5,553	0.02%
2022/04/27	5	64.74	7	67.29	69.10	-2	5,554	-0.04%
2022/04/26	5	69.68	1	69.80	69.30	4	5,488	0.07%
2022/04/25	9	73.34	0	0.00	71.60	9	5,471	0.16%
2022/04/22	4	79.15	4	80.18	78.60	0	5,441	0.00%
2022/04/21	3	75.20	13	77.30	78.00	-10	5,437	-0.18%
2022/04/19	5	75.80	0	0.00	75.50	5	5,486	0.09%
2022/04/18	1	77.00	0	0.00	76.00	1	5,539	0.02%
2022/04/15	3	77.00	0	0.00	77.10	3	5,594	0.05%
2022/04/14	2	79.40	0	0.00	79.50	2	5,673	0.04%
2022/04/13	0	0.00	2	79.95	80.30	-2	5,731	-0.03%
2022/04/08	1	82.60	0	0.00	82.50	1	5,830	0.02%
2022/04/07	2	82.70	0	0.00	82.00	2	5,864	0.03%
2022/04/06	2	83.90	0	0.00	84.00	2	5,933	0.03%
2022/04/01	2	85.00	0	0.00	85.30	2	6,157	0.03%
2022/03/31	0	0.00	6	86.00	86.20	-6	6,275	-0.10%
2022/03/30	6	88.90	0	0.00	87.60	6	6,313	0.10%
2022/03/29	0	0.00	2	87.00	86.80	-2	6,448	-0.03%
2022/03/28	2	85.90	0	0.00	86.20	2	6,720	0.03%
2022/03/23	0.3	90.30	0	0.00	90.00	0.3	7,554	0.00%
2022/03/21	0	0.00	2	88.50	88.00	-2	8,016	-0.02%
2022/03/18	2	85.90	4	86.70	87.40	-2	8,095	-0.02%
2022/03/17	0	0.00	6	86.13	87.20	-6	8,217	-0.07%
2022/03/16	4.5	84.50	2	86.15	82.90	2.5	8,309	0.03%
2022/03/15	6	85.42	0	0.00	84.50	6	8,323	0.07%
2022/03/14	0	0.00	3	88.80	88.20	-3	8,386	-0.04%
2022/03/09	0	0.00	10	86.50	86.70	-10	9,189	-0.11%
2022/03/08	6	85.38	1	87.50	85.00	5	9,589	0.05%
2022/03/07	0	0.00	9	89.10	88.50	-9	10,289	-0.09%
2022/03/04	12	94.03	1	94.00	92.50	11	10,484	0.10%
2022/03/03	7	93.67	10	94.57	94.20	-3	10,673	-0.03%
2022/03/02	2	89.05	10	90.80	91.00	-8	10,618	-0.08%
2022/03/01	1	90.20	2	90.00	90.50	-1	10,812	-0.01%
2022/02/25	0	0.00	3	89.10	88.60	-3	11,052	-0.03%
2022/02/24	11	87.74	11	89.43	87.10	0	11,264	0.00%
2022/02/23	7	91.00	5	90.84	91.20	2	11,617	0.02%
2022/02/22	7	90.14	5	90.56	89.60	2	11,952	0.02%
2022/02/21	11	94.36	3	93.00	93.00	8	12,207	0.07%
2022/02/18	23	94.97	27	93.92	95.40	-4	12,829	-0.03%
2022/02/17	16	95.36	26	96.71	93.00	-10	13,341	-0.07%
2022/02/16	2	91.30	3	91.17	91.40	-1	14,010	-0.01%
2022/02/15	5	90.14	6	89.90	89.40	-1	15,010	-0.01%
2022/02/14	8	91.33	0	0.00	90.30	8	16,674	0.05%
2022/02/11	11	92.91	4	91.95	93.10	7	16,750	0.04%
2022/02/10	1	92.40	1	92.30	92.60	0	16,916	0.00%
2022/02/09	6	93.13	7	91.86	93.10	-1	16,994	-0.01%
2022/02/08	0	0.00	1	88.30	88.30	-1	16,838	-0.01%
2022/02/07	1	85.90	0	0.00	88.00	1	16,890	0.01%
2022/01/26	1	85.50	1	86.40	87.00	0	16,989	0.00%
2022/01/25	2	84.80	2	85.20	84.10	0	17,509	0.00%
2022/01/24	1	81.00	0	0.00	84.00	1	17,967	0.01%
2022/01/21	5	84.50	2	86.70	83.90	3	18,058	0.02%
2022/01/18	1	88.30	0	0.00	87.70	1	18,600	0.01%
2022/01/17	1	86.60	1	86.40	87.30	0	18,746	0.00%
2022/01/14	4	84.03	8	84.28	84.40	-4	19,141	-0.02%
2022/01/12	2	89.45	2	88.60	88.10	0	19,695	0.00%
2022/01/11	2	90.30	1	90.60	88.70	1	19,849	0.01%
2022/01/10	2	90.60	2	91.70	91.50	0	19,979	0.00%
2022/01/07	4	90.65	29	90.67	90.60	-25	20,091	-0.12%
2022/01/06	2	94.10	3	93.77	94.40	-1	20,176	0.00%
2022/01/05	5	92.78	2	93.10	93.00	3	20,334	0.01%
2022/01/04	0	0.00	2	96.00	95.60	-2	20,350	-0.01%
2022/01/03	5	97.00	3	96.47	95.70	2	20,600	0.01%
2021/12/30	1	96.20	2	96.70	96.60	-1	20,769	0.00%
2021/12/29	2	96.50	0	0.00	97.10	2	21,060	0.01%
2021/12/28	9	98.12	18	99.63	97.10	-9	21,406	-0.04%
2021/12/27	13	97.51	7	97.11	97.60	6	21,659	0.03%
2021/12/24	2	95.45	2	96.00	95.40	0	22,324	0.00%
2021/12/23	17	96.45	15	98.80	96.00	2	23,656	0.01%
2021/12/22	7	100.31	11.5	99.41	97.60	-4.5	24,269	-0.02%
2021/12/21	18	99.57	16.9	100.20	99.00	1.1	24,683	0.00%
2021/12/20	8	97.80	2	97.00	97.00	6	25,111	0.02%
2021/12/17	6	95.68	12	96.88	96.60	-6	25,525	-0.02%
2021/12/16	26.5	95.68	48	95.89	96.30	-21.5	25,423	-0.08%
2021/12/15	1	91.20	2	90.75	91.80	-1	25,084	0.00%
2021/12/14	5	88.62	2	88.80	88.50	3	25,064	0.01%
2021/12/13	10	90.29	0.1	91.00	90.10	10	25,202	0.04%
2021/12/10	8	91.49	1	91.30	90.90	7	25,130	0.03%
2021/12/09	3.1	95.27	4	95.08	94.00	-1	25,112	0.00%
2021/12/08	3	95.43	4	96.10	94.70	-1	25,205	0.00%
2021/12/07	16	97.37	4	97.30	95.00	12	25,414	0.05%
2021/12/06	11.1	99.53	20	99.70	99.30	-9	25,366	-0.04%
2021/12/03	22	98.85	15	98.61	99.00	7	25,346	0.03%
2021/12/02	12	96.85	9	97.99	96.00	3	25,448	0.01%
2021/12/01	35	99.27	39	98.75	100.50	-4	25,916	-0.02%
2021/11/30	10	94.66	4	94.93	92.80	6	26,270	0.02%
2021/11/29	5	90.56	11	91.99	92.20	-6	26,552	-0.02%
2021/11/26	22.1	95.75	34	95.70	94.60	-11.9	26,435	-0.05%
2021/11/25	30.1	97.02	20.1	96.73	95.70	10	26,282	0.04%
2021/11/24	32	97.14	46	97.41	99.50	-14	26,132	-0.05%
2021/11/23	35	99.07	56	100.10	98.90	-21	25,964	-0.08%
2021/11/22	5	103.50	13	101.58	101.00	-8	25,807	-0.03%
2021/11/19	5	104.90	5	106.10	106.50	0	25,464	0.00%
2021/11/18	10.1	103.89	4	103.88	104.00	6.1	25,166	0.02%
2021/11/17	37	108.53	5.8	110.57	108.50	31.2	24,873	0.13%
2021/11/16	28	103.80	29	105.66	110.00	-1	24,203	0.00%
2021/11/15	37	106.26	11	106.68	108.00	26	23,487	0.11%
2021/11/12	39	97.26	11.5	102.24	102.50	27.5	22,181	0.12%
2021/11/11	59	92.52	75.2	91.83	93.40	-16.2	21,178	-0.08%
2021/11/10	2	84.30	11	85.07	85.00	-9	19,506	-0.05%
2021/11/09	10	84.35	12	84.88	84.50	-2	19,431	-0.01%
2021/11/08	2	82.10	4	83.00	82.50	-2	19,253	-0.01%
2021/11/05	0	0.00	1	80.70	80.90	-1	19,187	-0.01%
2021/11/04	1.2	79.45	0	0.00	80.50	1.2	19,178	0.01%
2021/11/03	5	81.02	1	81.50	80.90	4	19,157	0.02%
2021/11/02	24	84.37	4	84.43	80.10	20	19,153	0.10%
2021/11/01	7	87.26	39	86.66	89.00	-32	18,596	-0.17%
2021/10/29	4.2	81.88	2	81.20	81.10	2.2	18,170	0.01%
2021/10/28	1	81.00	9	82.56	82.50	-8	18,092	-0.04%
2021/10/27	34	79.66	4	80.15	81.80	30	17,980	0.17%
2021/10/26	6.3	80.45	5	79.20	78.20	1.3	17,928	0.01%
2021/10/25	7	83.36	6	83.70	82.90	1	17,804	0.01%
2021/10/22	8	83.11	21	83.62	84.20	-13	17,909	-0.07%
2021/10/21	25	82.32	8	82.15	82.50	17	17,779	0.10%
2021/10/20	6	78.25	10	78.42	79.90	-4	17,541	-0.02%
2021/10/19	1	74.00	8	74.41	75.90	-7	17,696	-0.04%
2021/10/18	3	71.20	0	0.00	73.10	3	18,107	0.02%
2021/10/15	4	74.05	0	0.00	73.40	4	18,097	0.02%
2021/10/14	2	72.40	2	73.45	72.20	0	18,120	0.00%
2021/10/13	5	75.10	1	74.60	72.50	4	18,117	0.02%
2021/10/12	3	79.60	3	78.57	77.90	0	18,058	0.00%
2021/10/08	14	80.48	15	80.51	80.30	-1	18,088	-0.01%
2021/10/07	2	79.70	4	79.50	80.90	-2	18,114	-0.01%
2021/10/06	11	81.35	5.2	80.00	77.70	5.8	18,625	0.03%
2021/10/05	136	76.56	4	79.85	81.40	132	19,044	0.69%	大買/鉅額交易
2021/10/04	203.1	81.04	257.2	80.14	77.90	-54.1	18,855	-0.29%	大買/大賣/
2021/10/01	67.1	83.79	148.2	84.16	83.70	-81.1	18,721	-0.43%	大賣/
2021/09/30	86.4	90.67	90.2	90.80	85.90	-3.8	18,543	-0.02%
2021/09/29	8	87.76	13	89.20	90.50	-5	17,435	-0.03%
2021/09/28	16	87.43	15	88.15	89.80	1	17,263	0.01%
2021/09/27	15	87.91	17	88.93	86.70	-2	17,372	-0.01%
2021/09/24	20	85.22	83	84.53	86.00	-63	16,747	-0.38%
2021/09/23	11	79.37	2	80.70	79.10	9	16,243	0.06%
2021/09/22	3	79.57	5.3	79.73	79.20	-2.3	16,431	-0.01%
2021/09/17	1	78.40	2	79.95	80.50	-1	16,461	-0.01%
2021/09/16	7	79.71	5	80.42	79.90	2	16,462	0.01%
2021/09/15	0	0.00	2	77.80	77.10	-2	16,364	-0.01%
2021/09/14	0	0.00	1	79.20	78.90	-1	16,563	-0.01%
2021/09/13	2	81.10	2	81.35	79.20	0	16,583	0.00%
2021/09/10	10	78.36	14	79.13	82.30	-4	16,488	-0.02%
2021/09/09	0	0.00	5	76.92	78.80	-5	16,198	-0.03%
2021/09/08	1	75.50	0	0.00	75.40	1	16,062	0.01%
2021/09/07	12	78.13	5	77.54	76.80	7	15,970	0.04%
2021/09/06	14	87.11	16	87.23	85.30	-2	15,660	-0.01%
2021/09/03	24	84.74	14	85.01	86.30	10	14,906	0.07%
2021/09/02	18.2	79.97	20	79.80	80.90	-1.8	13,965	-0.01%
2021/09/01	0	0.00	2	75.40	76.80	-2	13,801	-0.01%
2021/08/30	3	73.93	3	74.20	73.00	0	14,222	0.00%
2021/08/27	2	75.55	0	0.00	75.10	2	14,787	0.01%
2021/08/26	1	74.70	1	74.90	74.90	0	14,874	0.00%
2021/08/25	1	74.50	0	0.00	74.10	1	15,033	0.01%
2021/08/24	1	73.70	1	74.50	72.30	0	15,316	0.00%
2021/08/20	0.3	68.30	0	0.00	70.10	0.3	16,231	0.00%
2021/08/19	2	70.20	0	0.00	68.10	2	16,345	0.01%
2021/08/16	2	70.25	5	69.42	70.20	-3	17,306	-0.02%
2021/08/13	0	0.00	35	72.30	70.70	-35	17,520	-0.20%
2021/08/12	0	0.00	3	73.60	74.80	-3	17,616	-0.02%
2021/08/11	40	72.98	0	0.00	71.70	40	17,905	0.22%
2021/08/10	0	0.00	17	76.12	76.00	-17	18,084	-0.09%
2021/08/09	6	78.50	22	78.15	77.10	-16	18,354	-0.09%
2021/08/06	3	81.40	3	81.10	80.20	0	18,642	0.00%
2021/08/04	16	80.36	0	0.00	79.40	16	20,152	0.08%
2021/08/03	1	77.80	2	78.80	79.80	-1	20,330	0.00%
2021/08/02	2	77.00	4	78.00	77.20	-2	20,587	-0.01%
2021/07/30	0	0.00	2	80.00	77.60	-2	20,805	-0.01%
2021/07/29	5	77.06	8	77.89	78.60	-3	21,123	-0.01%
2021/07/28	21	79.27	25	80.37	78.20	-4	21,224	-0.02%
2021/07/27	15	86.78	16	88.09	85.70	-1	21,315	0.00%
2021/07/26	1	86.20	33	85.92	86.30	-32	21,323	-0.15%
2021/07/23	24	89.02	21	86.98	84.10	3	21,540	0.01%
2021/07/22	38	87.47	41	87.81	91.00	-3	21,510	-0.01%
2021/07/21	13	84.03	16	84.54	83.20	-3	21,221	-0.01%
2021/07/20	33	83.76	21.5	83.29	81.80	11.5	21,670	0.05%
2021/07/19	13	85.92	6	84.30	85.30	7	21,935	0.03%
2021/07/16	10	83.00	23.2	84.05	83.50	-13.2	22,258	-0.06%
2021/07/15	23.1	82.47	3.4	82.92	83.70	19.7	22,625	0.09%
2021/07/14	20	82.51	6	84.40	81.90	14	23,126	0.06%
2021/07/13	34	89.55	42.4	90.12	84.50	-8.4	23,408	-0.04%
2021/07/12	19.4	88.36	37	88.57	88.90	-17.7	23,504	-0.08%
2021/07/09	14	83.78	5	84.02	84.10	9	23,282	0.04%
2021/07/08	28	83.94	4	84.98	83.50	24	23,986	0.10%
2021/07/07	27	84.25	23	84.60	83.10	4	24,188	0.02%
2021/07/06	5	81.42	5	81.76	80.50	0	23,819	0.00%
2021/07/05	34	83.75	11.2	82.87	80.90	22.8	23,835	0.10%
2021/07/02	43	80.71	39.2	77.97	81.40	3.8	23,587	0.02%
2021/07/01	9	75.56	9	75.91	77.00	0	23,334	0.00%
2021/06/30	3	73.63	4	73.33	74.00	-1	23,598	0.00%
2021/06/29	6	75.03	5	75.16	73.20	1	23,772	0.00%
2021/06/28	28	74.08	9	74.24	74.50	19	24,086	0.08%
2021/06/25	0	0.00	10	73.50	72.60	-10	24,213	-0.04%
2021/06/24	2	72.80	2	72.65	73.00	0	24,200	0.00%
2021/06/23	15	72.40	17	72.44	74.30	-2	24,611	-0.01%
2021/06/22	4	69.13	1	68.50	68.50	3	24,500	0.01%
2021/06/21	0	0.00	30	70.10	70.00	-30	24,451	-0.12%
2021/06/18	3	72.13	7	72.74	72.40	-4	24,673	-0.02%
2021/06/17	2	71.90	1	71.90	73.00	1	24,692	0.00%
2021/06/16	8	72.54	2	75.05	72.30	6	24,764	0.02%
2021/06/15	0	0.00	1	73.30	74.10	-1	25,315	0.00%
2021/06/11	1	72.70	16	73.63	72.10	-15	25,706	-0.06%
2021/06/10	18	72.63	6	73.72	71.90	12	25,626	0.05%
2021/06/09	2	74.65	2	73.95	72.50	0	25,494	0.00%
2021/06/07	2	77.50	5	76.20	74.90	-3	25,031	-0.01%
2021/06/04	3	76.30	7	75.86	76.00	-4	24,476	-0.02%
2021/06/03	3	72.13	0	0.00	72.90	3	23,850	0.01%
2021/06/02	3.2	71.66	1	74.60	72.00	2.2	23,682	0.01%
2021/06/01	57	73.24	54	72.55	73.20	3	23,441	0.01%
2021/05/31	6	72.72	15	72.42	71.70	-9	23,089	-0.04%
2021/05/28	13	66.73	11	67.55	69.20	2	22,597	0.01%
2021/05/27	3	63.10	6	62.63	63.10	-3	22,127	-0.01%
2021/05/26	8	63.50	16	63.15	62.90	-8	21,987	-0.04%
2021/05/25	23	63.60	16	64.58	64.30	7	21,819	0.03%
2021/05/24	1	58.10	12.1	59.34	61.20	-11.1	21,389	-0.05%
2021/05/21	15	58.82	4	58.53	59.50	11	21,098	0.05%
2021/05/20	6	56.43	3	56.83	55.80	3	20,947	0.01%
2021/05/19	24.1	57.73	10	57.80	58.30	14.1	20,866	0.07%
2021/05/18	1	56.30	3	56.43	58.50	-2	20,628	-0.01%
2021/05/17	3	50.60	2	54.15	53.20	1	20,444	0.00%
2021/05/14	5	58.82	9	59.22	56.00	-4	20,130	-0.02%
2021/05/13	27	58.69	21	59.30	57.90	6	19,779	0.03%
2021/05/12	34	62.05	25	62.03	63.90	9	19,252	0.05%
2021/05/11	5	62.54	2	62.55	61.50	3	18,179	0.02%
2021/05/10	10	67.81	1	69.70	66.10	9	17,957	0.05%
2021/05/07	6	73.03	0	0.00	71.70	6	17,679	0.03%
2021/05/06	3	70.47	6	71.00	70.20	-3	17,444	-0.02%
2021/05/05	44	77.34	11	77.20	73.90	33	17,078	0.19%
2021/05/04	2	76.65	15	76.30	77.80	-13	16,994	-0.08%
2021/05/03	7	82.24	4	83.18	81.30	3	16,717	0.02%
2021/04/29	22	83.89	1	83.60	82.30	21	16,587	0.13%
2021/04/28	5	87.44	11	88.38	86.30	-6	16,669	-0.04%
2021/04/27	14	87.02	4	88.75	86.20	10	16,629	0.06%
2021/04/26	16	87.78	13	88.16	88.40	3	16,739	0.02%
2021/04/23	9	79.91	9	80.76	83.80	0	17,227	0.00%
2021/04/22	7	80.21	44	81.89	76.20	-37	17,848	-0.21%
2021/04/21	1	83.00	3	84.13	82.40	-2	17,572	-0.01%
2021/04/20	18	82.27	42.7	79.29	82.10	-24.7	17,159	-0.14%
2021/04/19	11.4	77.44	16	77.67	77.00	-4.6	16,646	-0.03%
2021/04/16	61	75.37	34	74.94	76.70	27	16,167	0.17%
2021/04/15	1	66.40	6.8	68.89	70.90	-5.8	15,460	-0.04%
2021/04/14	94	66.56	85	66.80	68.20	9	15,145	0.06%
2021/04/13	4	65.90	12	65.10	64.10	-8	14,454	-0.06%
2021/04/12	5	63.00	21	63.21	62.70	-16	14,028	-0.11%
2021/04/09	27	63.72	16	64.93	63.50	11	14,027	0.08%
2021/04/08	18	64.87	13	64.55	65.10	5	14,040	0.04%
2021/04/07	12	64.14	7	64.24	64.70	5	14,381	0.03%
2021/04/06	10	61.09	19.2	60.33	61.80	-9.2	14,284	-0.06%
2021/04/01	8.1	56.41	7	56.53	57.30	1.1	13,930	0.01%
2021/03/31	13	57.41	23	57.12	55.10	-10	13,870	-0.07%
2021/03/30	6.1	54.48	8.2	54.11	54.60	-2.1	13,563	-0.02%
2021/03/29	24	52.48	10	51.95	52.00	14	13,527	0.10%
2021/03/26	25	54.28	21	54.72	52.30	4	13,914	0.03%
2021/03/25	22	50.96	1	52.00	52.00	21	13,788	0.15%
2021/03/24	6	51.12	5	51.46	50.90	1	14,839	0.01%
2021/03/23	40	51.63	23	50.80	51.00	17	14,826	0.11%
2021/03/22	4.2	50.93	0	0.00	50.90	4.2	14,644	0.03%
2021/03/19	3	50.90	5	50.90	50.80	-2	15,085	-0.01%
2021/03/18	58	52.22	65	51.80	52.30	-7	15,923	-0.04%
2021/03/17	15	50.05	27.8	49.94	49.85	-12.8	16,206	-0.08%
2021/03/16	10	47.35	0	0.00	46.80	10	16,394	0.06%
2021/03/15	2	47.55	4	47.49	47.50	-2	16,561	-0.01%
2021/03/12	2	46.50	3	47.07	47.00	-1	16,575	-0.01%
2021/03/10	0	0.00	2	44.30	44.20	-2	16,805	-0.01%
2021/03/09	3	43.67	0	0.00	43.85	3	17,084	0.02%
2021/03/02	3	47.07	2	47.78	46.05	1	17,440	0.01%
2021/02/26	2	46.40	2	46.90	46.80	0	17,452	0.00%
2021/02/25	6	47.73	6	47.71	47.20	0	17,460	0.00%
2021/02/24	1	47.50	6	47.68	47.75	-5	17,475	-0.03%
2021/02/23	6	46.97	0	0.00	47.75	6	17,378	0.03%
2021/02/22	10	47.69	4	47.75	48.00	6	17,333	0.03%
2021/02/19	1	46.00	2	46.70	46.65	-1	17,273	-0.01%
2021/02/18	2	46.20	3	46.35	46.05	-1	17,211	-0.01%
2021/02/17	1	45.70	6	45.18	46.25	-5	17,159	-0.03%
2021/02/05	5	42.87	3	42.70	42.60	2	17,112	0.01%
2021/02/04	2	43.58	1	43.50	42.85	1	17,126	0.01%
2021/02/03	3	43.82	46	43.46	43.20	-43	17,112	-0.25%
2021/02/02	1	43.00	3	44.55	43.85	-2	17,165	-0.01%
2021/02/01	0	0.00	4	43.14	42.95	-4	17,106	-0.02%
2021/01/29	47	44.01	2	43.35	43.00	45	17,099	0.26%
2021/01/28	0	0.00	3	43.98	43.80	-3	17,040	-0.02%
2021/01/27	3	44.43	1	44.35	44.35	2	16,993	0.01%
2021/01/26	11	44.88	11	45.40	44.50	0	16,929	0.00%
2021/01/25	11	44.03	12	44.02	43.95	-1	16,741	-0.01%
2021/01/22	10	44.22	10	44.62	45.30	0	16,624	0.00%
2021/01/21	21	45.20	10	44.97	44.45	11	16,435	0.07%
2021/01/20	5	48.86	4	49.63	47.70	1	15,990	0.01%
2021/01/19	22	54.09	28	53.77	52.50	-6	15,607	-0.04%
2021/01/18	111	53.48	110	53.82	55.00	1	15,188	0.01%	大買/大賣/
2021/01/15	21	52.80	32.8	53.56	54.10	-11.8	14,131	-0.08%
2021/01/14	6	49.43	1	49.50	49.20	5	13,079	0.04%
2021/01/13	4	48.20	3	48.30	48.75	1	12,864	0.01%
2021/01/12	2	47.70	3	48.30	46.90	-1	12,755	-0.01%
2021/01/11	3	49.43	1	48.75	48.75	2	12,641	0.02%
2021/01/08	2	49.00	7	49.11	49.10	-5	12,627	-0.04%
2021/01/07	3	48.55	8	48.45	48.80	-5	12,813	-0.04%
2021/01/06	3	48.07	4	47.66	47.85	-1	12,819	-0.01%
2021/01/04	25.6	49.04	46	48.78	48.30	-20.4	12,479	-0.16%
2020/12/31	21	50.83	23	51.11	49.65	-2	12,232	-0.02%
2020/12/30	174	52.63	192.6	52.22	49.85	-18.6	11,904	-0.16%	大買/大賣/
2020/12/29	16	49.40	13	49.74	49.15	3	11,189	0.03%
2020/12/28	6	48.54	10	48.68	48.30	-4	10,722	-0.04%
2020/12/25	31	48.16	32	48.21	47.80	-1	10,433	-0.01%
2020/12/24	14	48.00	10	48.15	47.50	4	10,220	0.04%
2020/12/23	7	47.58	3	47.60	47.85	4	9,907	0.04%
2020/12/22	6	49.18	0	0.00	45.95	6	9,684	0.06%
2020/12/21	17	48.79	5.4	49.44	48.05	11.6	9,233	0.13%
2020/12/18	134	51.00	139	51.40	51.30	-5	8,837	-0.06%	大買/大賣/
2020/12/17	0	0.00	3	49.80	49.80	-3	7,635	-0.04%
2020/12/16	0	0.00	1	45.30	45.30	-1	7,550	-0.01%
2020/12/15	51	40.82	59	44.58	41.20	-8	7,435	-0.11%
2020/12/14	100	46.41	93	45.76	44.85	7	6,960	0.10%
2020/12/11	114	44.54	170	43.66	45.65	-56	5,975	-0.94%	大買/大賣/
2020/12/10	67	40.24	18	40.52	41.50	49	5,008	0.98%
2020/12/09	0	0.00	10	40.05	40.05	-10	4,322	-0.23%
2020/12/07	26	37.13	1	36.60	36.60	25	4,030	0.62%
2020/12/04	20	36.28	13	36.37	37.10	7	3,855	0.18%
2020/12/03	1	34.40	2	37.03	36.70	-1	3,772	-0.03%
2020/12/01	0	0.00	2	33.75	33.80	-2	3,678	-0.05%
2020/11/26	5	34.25	2	34.03	33.50	3	3,655	0.08%
2020/11/24	0	0.00	1	32.80	32.70	-1	3,412	-0.03%
2020/11/23	2	33.05	1.8	33.30	33.60	0.2	3,392	0.01%
2020/11/20	0	0.00	4	33.20	32.95	-4	3,325	-0.12%
2020/11/19	1	32.80	0	0.00	32.95	1	3,350	0.03%
2020/11/18	3	32.87	0	0.00	32.80	3	3,348	0.09%
2020/11/17	0	0.00	3	32.25	32.00	-3	3,323	-0.09%
2020/11/13	3	32.02	2	32.35	32.40	1	3,341	0.03%
2020/11/12	0	0.00	4	31.66	31.75	-4	3,258	-0.12%
2020/11/11	0	0.00	1	31.35	31.45	-1	3,224	-0.03%
2020/11/10	1	31.90	0	0.00	31.45	1	3,214	0.03%
2020/11/06	6	31.15	0	0.00	30.40	6	3,099	0.19%
2020/11/05	0	0.00	2	30.88	31.30	-2	3,055	-0.07%
2020/11/02	2	30.20	5	30.01	30.10	-3	3,237	-0.09%
2020/10/29	1	30.30	0	0.00	30.65	1	3,321	0.03%
2020/10/23	2	32.48	0	0.00	32.05	2	3,409	0.06%
2020/10/19	0	32.10	2	32.35	32.25	-2	3,462	-0.06%
2020/10/16	0	0.00	15	34.00	32.05	-15	3,447	-0.44%
2020/10/15	30	33.74	23	34.71	33.45	7	3,365	0.21%
2020/10/14	9	33.00	11.4	32.97	34.00	-2.4	3,042	-0.08%
2020/10/12	0	0.00	2	30.95	30.90	-2	2,877	-0.07%
2020/10/06	0	0.00	1	30.40	30.20	-1	3,140	-0.03%
2020/09/28	0	0.00	10	30.00	30.05	-10	3,993	-0.25%
2020/09/25	2	29.00	1	29.15	29.15	1	4,050	0.02%
2020/09/24	5	30.74	0	0.00	30.35	5	4,102	0.12%
2020/09/23	0	0.00	5	31.58	31.60	-5	4,077	-0.12%
2020/09/22	2	30.60	2	31.00	30.85	0	4,087	0.00%
2020/09/18	2	31.35	2	31.70	31.35	0	4,157	0.00%
2020/09/17	2	31.55	3	31.78	31.25	-1	4,262	-0.02%
2020/09/16	1	30.85	2	31.08	31.20	-1	4,222	-0.02%
2020/09/15	0	0.00	3	30.87	30.95	-3	4,218	-0.07%
2020/09/14	0	0.00	2	30.65	30.90	-2	4,228	-0.05%
2020/09/11	62	30.20	61	29.90	29.80	1	4,237	0.02%
2020/09/10	2	30.68	2	30.78	30.20	0	4,249	0.00%
2020/09/09	12	30.26	10	30.75	30.55	2	4,244	0.05%
2020/09/08	1	30.45	3	30.98	30.60	-2	4,253	-0.05%
2020/09/07	3	32.45	2	32.45	30.20	1	4,192	0.02%
2020/09/03	6	30.77	16	30.97	30.20	-10	3,859	-0.26%
2020/09/02	0	0.00	1	30.20	30.40	-1	3,819	-0.03%
2020/09/01	0	0.00	2	30.10	30.00	-2	3,806	-0.05%
2020/08/31	0	0.00	21	29.60	29.55	-21	3,825	-0.55%
2020/08/27	1	29.65	1	30.00	29.65	0	3,881	0.00%
2020/08/26	2	29.45	0	0.00	29.50	2	3,882	0.05%
2020/08/25	2	29.68	5	30.01	29.60	-3	3,964	-0.08%
2020/08/24	1	28.45	17	28.99	29.05	-16	3,907	-0.41%
2020/08/21	3	28.20	3	28.40	28.30	0	3,900	0.00%
2020/08/20	8	28.98	0	0.00	27.80	8	3,881	0.21%
2020/08/19	2	29.05	0	0.00	30.10	2	3,819	0.05%
2020/08/17	0	0.00	2	29.55	29.45	-2	3,796	-0.05%
2020/08/14	0	0.00	10	29.00	29.25	-10	3,858	-0.26%
2020/08/13	0	0.00	11	29.25	28.90	-11	3,891	-0.28%
2020/08/12	0	0.00	10	29.08	28.95	-10	3,881	-0.26%
2020/08/07	10	30.00	0	0.00	29.95	10	3,840	0.26%
2020/08/06	2	30.05	6	30.97	30.00	-4	3,821	-0.10%
2020/08/05	3	31.70	8	31.55	31.95	-5	3,676	-0.14%
2020/08/04	1	30.20	1	30.50	30.45	0	3,598	0.00%
2020/08/03	1	30.00	2	30.35	30.30	-1	3,586	-0.03%
2020/07/30	1	30.10	1	29.45	30.10	0	3,563	0.00%
2020/07/29	1	29.20	0	0.00	29.00	1	3,552	0.03%
2020/07/28	2	29.15	0	0.00	28.05	2	3,565	0.06%
2020/07/24	2	30.95	0	0.00	29.85	2	3,558	0.06%
2020/07/23	0	0.00	5	30.60	30.85	-5	3,518	-0.14%
2020/07/21	0	0.00	1.6	29.36	29.40	-1.6	3,674	-0.04%
2020/07/20	0	0.00	1	29.25	29.30	-1	3,711	-0.03%
2020/07/17	2	29.15	0	0.00	28.95	2	3,698	0.05%
2020/07/16	1	29.80	6	30.40	29.90	-5	3,642	-0.14%
2020/07/15	0	0.00	15	30.66	30.15	-15	3,675	-0.41%
2020/07/14	0	0.00	6	31.54	31.50	-6	3,644	-0.16%
2020/07/13	4	30.98	42	30.58	31.00	-38	3,544	-1.07%
2020/07/10	47	31.16	37	31.31	30.80	10	3,478	0.29%
2020/07/09	14	32.26	3	32.65	32.80	11	3,225	0.34%
2020/07/08	6	29.08	0.6	29.40	29.85	5.4	2,833	0.19%
2020/07/07	16	28.47	18	28.49	28.30	-2	2,771	-0.07%
2020/07/06	14	28.30	0	0.00	28.30	14	2,705	0.52%
2020/07/03	0	0.00	1	27.60	28.50	-1	2,655	-0.04%
2020/07/01	0	0.00	11	26.95	27.20	-11	2,704	-0.41%
2020/06/29	5	28.75	0	0.00	28.05	5	2,600	0.19%
2020/06/24	0	0.00	10	28.80	28.50	-10	2,547	-0.39%
2020/06/22	0	0.00	23	28.00	27.95	-23	2,405	-0.96%
2020/06/19	0	0.00	10	27.45	27.45	-10	2,420	-0.41%
2020/06/18	5	27.90	1	28.05	28.10	4	2,391	0.17%
2020/06/17	12	27.74	2	27.85	27.70	10	2,356	0.42%
2020/06/15	10	27.40	0	0.00	27.05	10	2,366	0.42%
2020/06/12	1	26.90	0	0.00	26.95	1	2,378	0.04%
2020/06/11	1	27.80	2	27.75	27.05	-1	2,400	-0.04%
2020/06/10	3	27.30	0	0.00	27.30	3	2,402	0.12%
2020/06/09	24	27.59	20	27.49	27.45	4	2,464	0.16%
2020/06/05	0	0.00	1	28.30	27.70	-1	2,465	-0.04%
2020/06/04	0	0.00	6	27.80	27.85	-6	2,467	-0.24%
2020/06/03	0	0.00	2	27.65	27.25	-2	2,575	-0.08%
2020/06/01	5	27.25	1	27.60	27.45	4	2,579	0.16%
2020/05/26	0	0.00	3	26.50	26.50	-3	2,418	-0.12%
2020/05/25	0	0.00	1	25.90	26.40	-1	2,400	-0.04%
2020/05/21	4	26.90	3	27.20	27.00	1	2,353	0.04%
2020/05/20	0	0.00	10	26.55	26.55	-10	2,277	-0.44%
2020/05/13	0	0.00	1	26.15	26.15	-1	2,197	-0.05%
2020/05/11	0	0.00	10	26.35	26.15	-10	2,182	-0.46%
2020/05/08	10	26.20	3	26.20	26.15	7	2,167	0.32%
2020/05/07	0	0.00	10	26.30	26.40	-10	2,153	-0.46%
2020/05/06	13	25.88	2	26.00	25.85	11	2,128	0.52%
2020/05/04	1	26.80	17	26.73	26.75	-16	2,049	-0.78%
2020/04/29	2	26.65	5	26.45	26.40	-3	1,984	-0.15%
2020/04/28	3	26.20	10	26.60	26.30	-7	1,964	-0.36%
2020/04/27	12	26.73	11	26.80	26.60	1	1,956	0.05%
2020/04/24	11	26.55	0	0.00	26.50	11	1,848	0.60%
2020/04/23	0	0.00	3	25.07	25.40	-3	1,696	-0.18%
2020/04/20	0	0.00	4	25.10	25.05	-4	1,581	-0.25%
2020/04/13	3	23.95	2	23.90	23.90	1	1,360	0.07%
2020/04/10	4	23.75	0	0.00	24.00	4	1,353	0.30%
2020/04/09	4	23.65	0	0.00	23.60	4	1,307	0.31%
2020/04/07	29	23.70	29	24.45	23.70	0	1,253	0.00%
2020/03/27	10	21.70	11	22.21	21.90	-1	1,110	-0.09%
2020/03/19	3	19.95	4	21.05	19.75	-1	1,112	-0.09%
2020/03/18	4	22.28	10	22.00	21.80	-6	1,070	-0.56%
2020/03/16	0	0.00	12	22.29	21.25	-12	1,049	-1.14%
2020/03/13	31	20.89	61	20.83	22.10	-30	1,036	-2.89%
2020/03/10	20	24.40	0	0.00	24.00	20	925	2.16%
2020/03/09	52	25.83	2	26.10	25.60	50	866	5.77%
2020/03/06	3	24.85	0	0.00	24.85	3	701	0.43%
2020/03/03	0	0.00	10	22.55	22.40	-10	641	-1.56%
2019/12/25	0	0.00	1	27.15	26.90	-1	772	-0.13%
2019/12/24	12	27.04	1	27.45	27.00	11	777	1.42%
2019/12/23	4	27.55	0	0.00	27.60	4	752	0.53%
2019/12/17	2	27.15	3	27.08	27.05	-1	707	-0.14%
2019/12/16	1	26.65	1	27.20	27.30	0	770	0.00%
2019/12/11	1	26.85	1	26.60	26.60	0	791	0.00%
2019/11/28	20	26.50	0	0.00	26.50	20	923	2.17%
2019/11/20	10	26.30	0	0.00	26.30	10	1,137	0.88%
2019/11/15	0	0.00	3	26.60	26.50	-3	1,230	-0.24%
2019/11/06	0	0.00	3	27.30	26.90	-3	1,318	-0.23%
2019/10/29	0	0.00	1	27.10	26.50	-1	1,288	-0.08%
2019/10/24	1	27.00	0	0.00	27.20	1	1,438	0.07%
2019/10/23	1	27.15	0	0.00	26.95	1	1,519	0.07%
2019/10/22	0	0.00	1	26.95	26.90	-1	1,522	-0.07%
2019/10/18	1	27.10	0	0.00	27.00	1	1,532	0.07%
2019/10/04	0	0.00	10.8	27.99	27.90	-10.8	1,469	-0.73%
2019/09/27	0	0.00	20	27.35	27.20	-20	1,445	-1.38%
2019/09/20	10	27.95	10	27.80	28.00	0	1,435	0.00%
2019/09/19	13	28.17	30	28.35	28.25	-17	1,419	-1.20%
2019/09/16	0	0.00	10	26.95	26.95	-10	1,300	-0.77%
2019/09/06	10	27.45	0	0.00	27.45	10	1,283	0.78%
2019/09/05	11	28.34	22	28.36	28.25	-11	1,242	-0.89%
2019/09/03	1	27.65	10	27.80	27.25	-9	1,136	-0.79%
2019/09/02	2	27.40	0	0.00	27.70	2	1,129	0.18%
2019/08/29	19	28.21	6	28.70	27.75	13	1,113	1.17%
2019/08/28	0	0.00	7	27.89	28.20	-7	972	-0.72%
2019/08/27	6	27.48	7	27.79	27.55	-1	936	-0.11%
2019/08/26	64	26.91	8	26.85	26.95	56	925	6.05%
2019/08/22	1	27.70	0	0.00	27.70	1	904	0.11%
2019/08/21	5	27.74	0	0.00	27.60	5	893	0.56%
2019/08/20	3	27.63	2	27.88	27.40	1	885	0.11%
2019/08/19	2	27.45	0	0.00	27.55	2	814	0.25%
2019/08/16	0	0.00	1.6	26.28	26.30	-1.6	774	-0.21%
2019/08/12	0	0.00	2	26.53	26.65	-2	757	-0.26%
2019/08/07	0	0.00	3	25.65	25.60	-3	756	-0.40%
2019/08/02	0	0.00	2	26.00	25.40	-2	746	-0.27%
2019/08/01	0	0.00	2	26.50	26.40	-2	741	-0.27%
2019/07/31	1	27.00	0	0.00	26.80	1	742	0.13%
2019/07/30	2	26.60	9	26.89	26.95	-7	736	-0.95%
2019/07/29	3	26.85	10	26.90	26.85	-7	728	-0.96%
2019/07/26	7	28.26	0	0.00	27.40	7	736	0.95%
2019/07/25	7	28.01	18	27.19	28.00	-11	620	-1.77%
2019/06/25	0	0.00	2	26.60	26.10	-2	975	-0.20%
2019/06/12	2	25.70	0	0.00	25.45	2	932	0.21%
2019/06/10	0	0.00	11	25.35	25.50	-11	916	-1.20%
2019/06/05	1	25.05	3	25.00	24.95	-2	907	-0.22%
2019/05/27	10	24.25	0	0.00	24.00	10	999	1.00%
2019/05/17	20	24.90	0	0.00	24.40	20	1,016	1.97%
2019/05/16	1	24.90	0	0.00	25.00	1	1,028	0.10%
2019/05/13	3	24.10	0	0.00	24.15	3	1,021	0.29%
2019/05/10	0	24.80	0	0.00	24.80	0	1,028	0.00%
2019/04/29	0	0.00	1	26.05	26.05	-1	1,009	-0.10%
2019/04/24	1	28.00	4	27.70	27.45	-3	931	-0.32%
2019/04/23	1	27.05	5	27.02	27.80	-4	812	-0.49%
2019/04/22	1	26.80	0	0.00	26.80	1	725	0.14%
2019/04/17	6	25.70	0	0.00	25.70	6	655	0.92%
2019/04/01	0	24.10	0	0.00	24.10	0	563	0.00%
2019/03/29	0	24.30	0	0.00	24.40	0	558	0.00%
2019/03/19	0	0.00	5	24.85	24.85	-5	549	-0.91%
2019/03/18	5	24.10	0	0.00	24.40	5	545	0.92%
2019/02/26	1	25.90	0	0.00	25.50	1	731	0.14%
2019/02/18	10	25.00	12	25.59	24.95	-2	666	-0.30%
2019/02/15	2	25.00	0	0.00	25.25	2	636	0.31%
2019/02/13	0	0.00	1	24.25	24.35	-1	601	-0.17%
2019/01/10	0	0.00	1	24.05	23.45	-1	652	-0.15%
2018/12/19	0	23.25	0	0.00	23.25	0	706	0.00%
2018/12/18	0	23.30	0	0.00	23.30	0	719	0.00%
2018/12/07	0	0.00	3	24.55	24.55	-3	936	-0.32%
2018/12/04	18	25.79	5	25.70	25.95	13	1,008	1.29%
2018/12/03	0	0.00	8	25.10	25.60	-8	1,000	-0.80%
2018/11/28	0	0.00	2	23.85	24.60	-2	955	-0.21%
2018/11/23	1	24.05	0	0.00	23.80	1	1,028	0.10%
2018/11/12	0	0.00	1	22.65	22.50	-1	1,203	-0.08%
2018/11/09	0	22.80	0	0.00	22.80	0	1,208	0.00%
2018/11/08	0	0.00	1	22.80	22.65	-1	1,208	-0.08%
2018/11/01	2	23.20	0	0.00	22.90	2	1,203	0.17%
2018/10/15	0.2	23.10	0	0.00	23.05	0.2	1,179	0.02%
2018/10/12	0	0.00	3	22.15	22.65	-3	1,174	-0.26%
2018/10/09	0	0.00	2	26.25	26.30	-2	1,149	-0.17%
2018/10/05	1	27.00	1	27.40	27.00	0	1,158	0.00%
2018/10/03	0	0.00	1	30.20	30.15	-1	1,154	-0.09%
2018/10/01	0	30.50	1	30.50	30.50	-1	1,262	-0.08%
2018/09/28	0	0.00	0.7	30.00	30.00	-0.7	1,278	-0.06%
2018/09/25	0	0.00	0.8	30.15	30.15	-0.8	1,295	-0.06%
2018/09/07	1	27.75	1	26.80	27.30	0	1,307	0.00%
2018/09/06	1	28.10	0	0.00	28.15	1	1,388	0.07%
2018/09/05	0	0.00	1	29.60	29.70	-1	1,405	-0.07%
2018/09/04	0	0.00	2	28.85	28.85	-2	1,423	-0.14%
2018/08/30	0	0.00	2	28.50	28.45	-2	1,365	-0.15%
2018/08/29	2	28.50	0	0.00	28.45	2	1,365	0.15%
2018/08/21	0	0.00	10	28.40	28.00	-10	1,348	-0.74%
2018/08/15	2	26.88	0	0.00	26.75	2	1,272	0.16%
2018/08/13	3	27.02	0	0.00	26.80	3	1,273	0.24%
2018/07/20	1	26.80	0	0.00	26.75	1	1,188	0.08%
2018/07/19	2	27.35	0	0.00	26.85	2	1,193	0.17%
2018/07/12	0	0.00	2	26.50	27.00	-2	1,192	-0.17%
2018/07/09	10	26.40	0	0.00	26.25	10	1,202	0.83%
2018/06/25	0	0.00	15	28.00	27.80	-15	1,036	-1.45%
2018/06/15	10	29.30	0	0.00	28.80	10	1,084	0.92%
2018/06/14	15	29.33	0	0.00	29.30	15	1,058	1.42%
2018/06/13	0	0.00	1	29.20	29.20	-1	943	-0.11%
2018/06/06	0	0.00	21	28.15	28.10	-21	898	-2.34%
2018/05/30	0	0.00	11	26.75	26.70	-11	841	-1.31%
2018/05/29	2	27.15	0	0.00	27.15	2	841	0.24%
2018/05/28	0	0.00	7	27.10	27.25	-7	837	-0.84%
2018/05/23	0	0.00	1	26.30	26.30	-1	816	-0.12%
2018/04/27	0	0.00	1	26.00	26.00	-1	1,159	-0.09%
2018/04/17	3	27.50	0	0.00	27.05	3	1,224	0.25%
2018/03/22	5	29.05	0	0.00	28.85	5	1,516	0.33%
2018/03/19	0	0.00	2	28.50	28.50	-2	1,545	-0.13%
2018/03/16	2	28.65	0	0.00	28.55	2	1,597	0.13%
2018/03/15	5	29.55	0	0.00	28.85	5	1,644	0.30%
2018/02/27	0	0.00	3	27.75	27.70	-3	1,810	-0.17%
2018/02/09	0	0.00	14	24.85	26.40	-14	2,398	-0.58%
2018/02/07	0	0.00	1	27.50	27.50	-1	2,491	-0.04%
2018/02/06	2	26.40	0	0.00	26.60	2	2,536	0.08%
2018/02/02	2	30.00	0	0.00	29.85	2	2,543	0.08%
2018/01/30	2	30.80	0	0.00	30.40	2	2,715	0.07%
2018/01/23	3	30.55	0	0.00	30.20	3	3,051	0.10%
2018/01/22	0	0.00	3	30.58	30.55	-3	3,103	-0.10%
2018/01/19	1	30.60	4	30.31	30.75	-3	3,256	-0.09%
2018/01/18	1	30.25	0	0.00	29.95	1	3,290	0.03%
2018/01/17	5	30.26	3.2	30.19	30.10	1.8	3,511	0.05%
2018/01/15	5	30.47	8	30.95	30.25	-3	3,975	-0.08%
2018/01/12	3	29.75	0	0.00	29.90	3	4,194	0.07%
2018/01/03	1	30.95	1	31.20	30.95	0	5,347	0.00%