一詮 (2486)-國票-北投券商分點個股進出

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
123.0
漲跌
▲11.0
漲幅
+9.82%
成交量
53,126張
產業
上市光電類股
481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－國票-北投券商分點個股進出

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

國票-北投券商分點個股進出
國票-北投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
2024/06/13	7	117.29	8	121.63	123.00	-1	42,027	0.00%
2024/06/12	9	112.44	9	112.89	112.00	0	41,724	0.00%
2024/06/11	2	108.00	5	111.20	113.50	-3	41,337	-0.01%
2024/06/07	20	108.00	24	108.67	108.50	-4	41,165	-0.01%
2024/06/06	11	106.32	2	108.00	103.50	9	40,472	0.02%
2024/06/05	14	106.18	19	103.05	103.00	-5	40,082	-0.01%
2024/06/04	13	107.42	5	104.80	104.00	8	39,679	0.02%
2024/06/03	11	100.50	14	104.57	105.00	-3	39,413	-0.01%
2024/05/31	0	0.00	7	96.51	95.50	-7	39,702	-0.02%
2024/05/29	2	100.50	3	102.00	98.00	-1	39,201	0.00%
2024/05/28	11	102.48	5	99.00	99.00	6	39,213	0.02%
2024/05/27	10	94.10	22	98.35	100.00	-12	38,425	-0.03%
2024/05/24	25	93.12	14	91.42	91.00	11	37,718	0.03%
2024/05/23	11	86.15	22	88.43	91.50	-11	36,165	-0.03%
2024/05/22	3	86.10	0	0.00	83.20	3	35,582	0.01%
2024/05/21	1	85.30	8	85.83	86.00	-7	35,202	-0.02%
2024/05/20	1	81.40	4	83.00	82.80	-3	34,643	-0.01%
2024/05/17	0	0.00	1	81.10	81.20	-1	34,451	0.00%
2024/05/16	5	78.40	6	78.67	78.50	-1	34,221	0.00%
2024/05/15	20	80.53	16	78.95	79.00	4	34,403	0.01%
2024/05/14	1	81.60	1	82.50	82.50	0	34,001	0.00%
2024/05/13	3	80.63	3	80.80	80.80	0	33,931	0.00%
2024/05/10	11	83.82	10	84.90	84.00	1	33,593	0.00%
2024/05/09	74	85.33	78	84.64	84.90	-4	33,311	-0.01%
2024/05/08	59	82.83	63	84.06	84.20	-4	32,507	-0.01%
2024/05/07	53	83.86	65	85.10	82.40	-12	31,547	-0.04%
2024/05/06	10	81.15	25	81.34	82.00	-15	29,402	-0.05%
2024/05/03	3	71.27	3	72.90	74.60	0	28,543	0.00%
2024/05/02	2	72.15	0	0.00	71.50	2	28,272	0.01%
2024/04/30	10	72.64	9	74.21	73.50	1	28,300	0.00%
2024/04/29	6	73.60	6	76.57	72.70	0	28,028	0.00%
2024/04/26	11	73.05	16	74.01	72.60	-5	27,486	-0.02%
2024/04/25	26	72.09	20	71.96	72.30	6	26,960	0.02%
2024/04/24	3	69.50	2	70.05	69.40	1	27,043	0.00%
2024/04/23	1	66.00	3	66.53	66.00	-2	27,604	-0.01%
2024/04/22	2	67.00	2	65.80	65.10	0	28,620	0.00%
2024/04/19	12	68.08	0	0.00	67.80	12	29,419	0.04%
2024/04/18	3	69.37	1	71.20	69.40	2	30,545	0.01%
2024/04/17	6	69.73	7	71.01	70.10	-1	30,763	0.00%
2024/04/15	3	71.73	2	72.15	71.80	1	30,271	0.00%
2024/04/12	4	71.98	2	73.05	73.60	2	30,325	0.01%
2024/04/11	5	71.02	8	71.35	71.40	-3	30,219	-0.01%
2024/04/10	19	71.63	6	71.28	70.60	13	30,546	0.04%
2024/04/09	3	73.47	10	73.97	74.00	-7	30,654	-0.02%
2024/04/08	4	70.70	18	72.92	75.00	-14	30,807	-0.05%
2024/04/03	23	72.62	5	72.28	70.90	18	30,316	0.06%
2024/04/02	18	70.61	20	71.68	72.60	-2	28,227	-0.01%
2024/04/01	5	65.56	20	65.16	66.00	-15	27,024	-0.06%
2024/03/29	5	60.54	29	59.80	60.00	-24	26,376	-0.09%
2024/03/28	4	58.95	1	59.50	58.60	3	26,121	0.01%
2024/03/27	13	60.25	2	59.00	59.00	11	25,960	0.04%
2024/03/26	28	63.14	21	60.38	60.10	7	25,720	0.03%
2024/03/25	6	64.12	6	63.95	64.20	0	25,064	0.00%
2024/03/22	5	60.04	10	59.40	59.30	-5	24,351	-0.02%
2024/03/21	14	57.33	64	58.64	59.40	-50	23,600	-0.21%
2024/03/20	8	54.54	18	55.39	55.60	-10	22,593	-0.04%
2024/03/19	34	55.00	16	55.82	54.70	18	22,288	0.08%
2024/03/18	43	55.14	11	58.03	54.50	32	21,639	0.15%
2024/03/15	14	55.11	33	55.63	54.40	-19	20,156	-0.09%
2024/03/14	3	54.87	4	54.95	54.80	-1	19,623	-0.01%
2024/03/13	8	54.56	28	54.99	53.90	-20	19,181	-0.10%
2024/03/12	57	53.55	32	54.33	53.30	25	18,669	0.13%
2024/03/11	1	50.10	0	0.00	51.40	1	18,225	0.01%
2024/03/08	2	49.65	1	49.20	49.50	1	18,052	0.01%
2024/03/07	10	52.54	1	49.90	50.10	9	17,829	0.05%
2024/03/06	16	51.47	19	53.17	54.10	-3	17,048	-0.02%
2024/03/05	1	49.40	1	49.80	49.70	0	16,280	0.00%
2024/03/04	3	51.40	4	50.98	50.90	-1	16,170	-0.01%
2024/03/01	3	51.40	3	51.23	51.10	0	16,019	0.00%
2024/02/29	0	0.00	5	49.30	49.30	-5	15,756	-0.03%
2024/02/27	2	49.05	0	0.00	48.85	2	15,780	0.01%
2024/02/26	2	49.75	6	49.94	50.50	-4	15,679	-0.03%
2024/02/23	3	49.30	0	0.00	48.30	3	15,553	0.02%
2024/02/22	1	49.55	0	0.00	49.70	1	15,487	0.01%
2024/02/21	1	50.10	1	50.20	50.30	0	15,443	0.00%
2024/02/20	1	49.65	2	49.70	49.70	-1	15,406	-0.01%
2024/02/16	7	51.59	8	51.61	51.20	-1	15,423	-0.01%
2024/02/15	4	49.40	0	0.00	49.95	4	15,119	0.03%
2024/02/01	5	50.21	8	51.15	49.30	-3	15,288	-0.02%
2024/01/30	1	49.60	6	49.35	49.25	-5	15,430	-0.03%
2024/01/26	3	48.22	6	48.36	48.25	-3	15,818	-0.02%
2024/01/25	12	49.65	1	50.50	49.00	11	15,719	0.07%
2024/01/24	4	50.55	15	50.49	50.20	-11	15,604	-0.07%
2024/01/23	16	50.17	0	0.00	49.00	16	15,405	0.10%
2024/01/22	9	50.10	0	0.00	49.90	9	15,225	0.06%
2024/01/19	9	50.17	1	50.60	49.90	8	15,122	0.05%
2024/01/18	3	51.33	5	50.10	51.60	-2	14,838	-0.01%
2024/01/17	27	51.73	15	51.45	51.00	12	14,582	0.08%
2024/01/16	40	52.61	2	51.75	50.40	38	13,819	0.27%
2024/01/15	9	55.01	21	55.07	55.90	-12	12,722	-0.09%
2024/01/12	11	52.26	37	51.37	50.90	-26	11,799	-0.22%
2024/01/11	10	47.20	18	48.96	49.55	-8	10,519	-0.08%
2024/01/09	4	45.48	0	0.00	45.10	4	10,376	0.04%
2024/01/08	10	47.40	5	47.99	46.00	5	10,483	0.05%
2024/01/05	18	48.19	1	47.65	47.30	17	10,358	0.16%
2024/01/04	6	49.68	3	49.42	49.35	3	10,540	0.03%
2024/01/03	2	50.65	1	49.80	52.00	1	10,140	0.01%
2024/01/02	15	49.01	22	49.99	51.00	-7	10,103	-0.07%
2023/12/29	7	46.89	12	46.80	46.80	-5	9,701	-0.05%
2023/12/20	0	0.00	1	42.80	42.80	-1	9,886	-0.01%
2023/12/18	1	43.00	0	0.00	42.85	1	10,013	0.01%
2023/12/14	2	45.38	1	45.40	44.30	1	10,274	0.01%
2023/12/12	1	44.45	0	0.00	44.25	1	11,391	0.01%
2023/12/11	0	0.00	7	44.88	45.00	-7	12,822	-0.05%
2023/12/08	14	46.05	1	45.70	45.70	13	13,016	0.10%
2023/12/05	1	44.80	0	0.00	44.90	1	13,523	0.01%
2023/11/30	1	46.45	0	0.00	46.30	1	14,405	0.01%
2023/11/24	5	46.40	5	45.95	45.95	0	14,466	0.00%
2023/11/20	4	46.70	0	0.00	46.25	4	14,830	0.03%
2023/11/16	0	0.00	3	45.47	46.30	-3	15,143	-0.02%
2023/11/15	1	46.55	5	46.80	46.05	-4	15,082	-0.03%
2023/11/14	2	46.60	0	0.00	46.45	2	14,998	0.01%
2023/11/13	5	46.99	7	45.60	45.75	-2	14,990	-0.01%
2023/11/10	6	46.63	4	46.25	46.50	2	14,982	0.01%
2023/11/09	11	48.89	0	0.00	47.30	11	14,896	0.07%
2023/11/08	1	48.70	6	49.60	49.05	-5	14,720	-0.03%
2023/11/07	10	47.05	0	0.00	46.80	10	14,390	0.07%
2023/11/06	1	49.05	0	0.00	48.35	1	14,241	0.01%
2023/11/03	12	48.45	11	49.56	49.55	1	13,912	0.01%
2023/11/02	0	0.00	5	49.10	49.05	-5	13,683	-0.04%
2023/11/01	0	0.00	1	47.65	47.10	-1	13,598	-0.01%
2023/10/31	1	47.35	0	0.00	46.35	1	13,518	0.01%
2023/10/30	0	0.00	5	48.40	48.35	-5	13,438	-0.04%
2023/10/27	5	46.70	0	0.00	46.25	5	13,382	0.04%
2023/10/25	1	48.70	6	49.68	49.40	-5	13,325	-0.04%
2023/10/24	0	0.00	1	46.90	47.60	-1	13,130	-0.01%
2023/10/19	2	46.43	0	0.00	46.15	2	13,074	0.02%
2023/10/18	2	48.20	0	0.00	47.45	2	13,062	0.02%
2023/10/16	5	50.80	0	0.00	50.90	5	12,756	0.04%
2023/10/13	1	51.10	2	51.45	51.40	-1	12,606	-0.01%
2023/10/12	0	0.00	6	52.50	52.50	-6	12,552	-0.05%
2023/10/11	3	51.13	11	50.49	50.50	-8	12,174	-0.07%
2023/10/06	12	50.81	1	51.70	50.50	11	12,164	0.09%
2023/10/05	2	52.60	8	52.21	51.40	-6	12,084	-0.05%
2023/10/04	2	48.90	1	49.40	49.40	1	11,750	0.01%
2023/10/03	5	48.65	0	0.00	48.40	5	11,819	0.04%
2023/10/02	1	47.60	1	47.75	48.35	0	11,726	0.00%
2023/09/27	0	0.00	10	46.15	46.00	-10	11,725	-0.09%
2023/09/25	10	45.75	0	0.00	45.45	10	11,981	0.08%
2023/09/20	0	0.00	4	45.63	45.50	-4	11,793	-0.03%
2023/09/18	5	47.00	6	48.19	48.15	-1	11,557	-0.01%
2023/09/15	34	50.12	15	50.68	47.90	19	11,441	0.17%
2023/09/14	27	50.68	30	51.01	53.20	-3	10,444	-0.03%
2023/09/13	0	0.00	8	48.28	48.45	-8	9,008	-0.09%
2023/09/08	10	46.50	10	49.50	47.00	0	8,913	0.00%
2023/09/07	2	48.83	14	48.72	48.85	-12	8,574	-0.14%
2023/09/06	5	46.23	1	46.05	46.05	4	8,133	0.05%
2023/09/05	1	43.20	0	0.00	46.10	1	8,182	0.01%
2023/08/29	1	42.85	0	0.00	42.50	1	9,090	0.01%
2023/08/25	2	46.05	1	46.25	44.20	1	9,257	0.01%
2023/08/21	0	0.00	4	47.50	46.65	-4	8,570	-0.05%
2023/08/17	0	0.00	2	47.85	47.95	-2	8,534	-0.02%
2023/08/16	2	47.35	0	0.00	46.80	2	8,496	0.02%
2023/08/15	3	46.35	0	0.00	46.45	3	8,369	0.04%
2023/08/09	0	0.00	1	44.65	44.45	-1	8,182	-0.01%
2023/08/01	1	45.00	0	0.00	45.05	1	8,016	0.01%
2023/07/31	0	0.00	1	48.30	46.30	-1	7,996	-0.01%
2023/07/28	1	44.95	1	45.05	44.90	0	7,866	0.00%
2023/07/27	1	44.45	1	44.95	44.55	0	7,851	0.00%
2023/07/26	2	44.20	2	44.60	44.35	0	7,847	0.00%
2023/07/25	1	46.95	0	0.00	45.00	1	7,784	0.01%
2023/07/18	22	48.61	0	0.00	46.75	22	7,647	0.29%
2023/07/17	1	49.05	5	47.93	48.00	-4	7,571	-0.05%
2023/07/14	1	48.95	0	0.00	48.95	1	7,477	0.01%
2023/07/12	10	51.10	10	51.40	50.60	0	7,493	0.00%
2023/07/11	4	50.28	0	0.00	49.95	4	6,926	0.06%
2023/07/10	1	47.80	3	47.92	46.80	-2	6,432	-0.03%
2023/07/07	0	0.00	1	45.60	45.70	-1	6,192	-0.02%
2023/07/06	1	45.65	0	0.00	46.40	1	6,143	0.02%
2023/07/05	1	46.00	0	0.00	45.25	1	6,025	0.02%
2023/06/30	0	0.00	2	43.85	43.85	-2	5,504	-0.04%
2023/06/21	3	45.28	0	0.00	44.60	3	5,589	0.05%
2023/06/15	0	0.00	1	44.95	44.75	-1	5,546	-0.02%
2023/06/13	1	43.15	0	0.00	43.50	1	5,506	0.02%
2023/06/09	0	0.00	1	43.55	43.50	-1	5,563	-0.02%
2023/06/08	2	42.13	0	0.00	42.05	2	5,471	0.04%
2023/06/07	0	0.00	1	41.70	42.15	-1	5,451	-0.02%
2023/06/06	1	39.85	4	40.13	40.45	-3	5,737	-0.05%
2023/06/05	2	39.20	1	40.50	39.55	1	5,784	0.02%
2023/06/02	2	35.60	2	35.90	37.00	0	5,625	0.00%
2023/06/01	0	0.00	10	33.60	33.65	-10	5,633	-0.18%
2023/05/25	0	0.00	2	29.65	29.65	-2	5,154	-0.04%
2023/04/28	0	0.00	2	29.80	29.45	-2	5,453	-0.04%
2023/04/27	0	0.00	5	28.95	29.10	-5	5,410	-0.09%
2023/04/26	5	27.55	5	27.95	28.05	0	5,355	0.00%
2023/04/19	10	29.90	0	0.00	29.95	10	5,285	0.19%
2023/04/18	0	0.00	1	30.75	30.45	-1	5,220	-0.02%
2023/04/17	6	30.72	0	0.00	31.25	6	5,069	0.12%
2023/03/24	0	0.00	9	29.05	28.90	-9	4,615	-0.20%
2023/03/17	4	28.45	4	27.85	27.90	0	4,774	0.00%
2023/03/16	4	28.20	4	27.85	28.05	0	4,795	0.00%
2023/03/15	50	29.50	50	27.90	27.90	0	4,880	0.00%
2023/03/09	1	29.80	1	29.95	28.10	0	5,263	0.00%
2023/03/08	4	26.25	4	26.75	28.40	0	4,756	0.00%
2023/03/07	2	27.10	0	0.00	25.85	2	4,656	0.04%
2023/02/21	0	0.00	3	23.75	23.85	-3	4,995	-0.06%
2023/02/16	1	23.55	0	0.00	23.50	1	4,936	0.02%
2023/02/15	3	24.50	1	23.70	23.55	2	4,930	0.04%
2022/12/28	2	22.30	2	22.13	21.80	0	4,370	0.00%
2022/12/27	2	22.55	2	22.40	22.35	0	4,356	0.00%
2022/12/16	0	0.00	5	23.51	23.00	-5	4,272	-0.12%
2022/12/15	5	24.37	6	24.18	24.05	-1	4,229	-0.02%
2022/12/14	8	23.79	2	23.85	24.40	6	4,023	0.15%
2022/12/07	0	0.00	1	23.95	23.45	-1	3,550	-0.03%
2022/12/06	9	25.85	5	25.85	25.55	4	3,347	0.12%
2022/12/05	6	25.44	3	25.33	25.80	3	3,106	0.10%
2022/12/02	8	23.08	8	23.44	24.10	0	2,790	0.00%
2022/12/01	0	0.00	1	22.45	22.35	-1	2,547	-0.04%
2022/11/30	1	22.10	0	0.00	22.35	1	2,519	0.04%
2022/11/29	1	22.50	0	0.00	22.65	1	2,491	0.04%
2022/11/28	17	22.54	25	22.36	22.85	-8	2,309	-0.35%
2022/11/25	4	20.85	0	0.00	21.05	4	1,729	0.23%
2022/11/24	3	19.18	0	0.00	19.15	3	1,585	0.19%
2022/11/10	2	18.65	0	0.00	18.35	2	1,327	0.15%
2022/11/03	7	17.23	7	17.54	17.50	0	1,429	0.00%
2022/11/02	1	17.60	35	17.43	17.70	-34	1,432	-2.37%
2022/11/01	3	17.10	16	17.03	17.20	-13	1,430	-0.91%
2022/10/28	11	16.55	11	16.80	16.35	0	1,455	0.00%
2022/10/07	22	19.35	22	19.54	19.30	0	1,438	0.00%
2022/10/06	50	19.31	50	19.48	19.30	0	1,447	0.00%
2022/09/28	20	19.15	20	19.35	18.10	0	1,471	0.00%
2022/09/23	25	20.33	25	20.56	20.35	0	1,501	0.00%
2022/09/21	11	20.60	0	0.00	20.75	11	1,496	0.73%
2022/09/20	14	21.20	14	21.40	21.15	0	1,490	0.00%
2022/09/19	15	21.09	2	21.33	21.15	13	1,499	0.87%
2022/09/16	25	21.75	0	0.00	21.70	25	1,496	1.67%
2022/09/14	2	22.40	86	21.98	22.45	-84	1,524	-5.51%
2022/09/12	1	22.05	2	22.65	22.50	-1	1,566	-0.06%
2022/09/08	30	21.70	30	22.40	21.70	0	1,564	0.00%
2022/09/06	41	22.35	39	23.09	22.00	2	1,492	0.13%
2022/09/05	33	22.36	3	23.10	21.95	30	1,447	2.07%
2022/09/02	46	24.08	0	0.00	24.00	46	1,401	3.28%
2022/09/01	5	24.21	0	0.00	24.15	5	1,395	0.36%
2022/08/31	4	24.48	4	24.75	24.80	0	1,379	0.00%
2022/08/29	0	0.00	1	24.70	24.60	-1	1,365	-0.07%
2022/08/26	0	0.00	1	25.80	25.60	-1	1,351	-0.07%
2022/08/22	1	26.10	1	26.65	25.95	0	1,362	0.00%
2022/08/19	0	0.00	1	27.00	26.55	-1	1,359	-0.07%
2022/08/16	3	27.20	0	0.00	26.80	3	1,479	0.20%
2022/08/12	0	0.00	1	26.00	25.95	-1	1,390	-0.07%
2022/08/11	0	0.00	3	25.33	25.25	-3	1,317	-0.23%
2022/08/01	0	0.00	2	26.43	26.30	-2	1,382	-0.14%
2022/07/22	2	28.50	0	0.00	28.20	2	1,428	0.14%
2022/07/15	1	26.95	0	0.00	26.95	1	1,545	0.06%
2022/07/14	1	25.85	0	0.00	26.55	1	1,550	0.06%
2022/07/07	0	0.00	5	26.16	26.00	-5	1,544	-0.32%
2022/07/06	5	25.75	1	25.35	25.25	4	1,551	0.26%
2022/07/04	4	26.64	3	25.90	26.35	1	1,581	0.06%
2022/06/27	0	0.00	4	31.40	31.40	-4	1,622	-0.25%
2022/06/20	0	0.00	2	30.00	29.50	-2	1,962	-0.10%
2022/05/27	0	0.00	1	37.95	37.95	-1	2,206	-0.05%
2022/05/18	2	37.05	0	0.00	36.70	2	2,208	0.09%
2022/05/17	0	0.00	2	36.50	36.85	-2	2,225	-0.09%
2022/05/12	0	0.00	8	33.70	33.30	-8	2,243	-0.36%
2022/05/11	1	34.65	0	0.00	34.65	1	2,250	0.04%
2022/04/28	5	37.25	5	37.55	37.05	0	2,339	0.00%
2022/04/22	2	41.60	0	0.00	41.65	2	2,406	0.08%
2022/04/01	2	46.20	0	0.00	46.20	2	2,681	0.07%
2022/03/30	4	48.73	0	0.00	48.00	4	2,660	0.15%
2022/03/25	4	48.40	1	49.00	49.00	3	2,538	0.12%
2022/03/24	0	0.00	0.1	46.60	46.30	-0.1	2,407	-0.01%
2022/03/17	0	0.00	1	41.30	42.00	-1	2,522	-0.04%
2022/03/08	1	42.65	1	43.30	41.25	0	2,815	0.00%
2022/01/12	0	0.00	4	46.55	46.65	-4	14,345	-0.03%
2022/01/07	1	47.55	0	0.00	47.55	1	14,632	0.01%
2022/01/06	0	0.00	4	48.90	48.95	-4	14,697	-0.03%
2022/01/03	0.6	50.90	0.1	51.00	50.70	0.5	15,083	0.00%
2021/12/30	0	0.00	1	51.50	51.50	-1	15,391	-0.01%
2021/12/29	1	52.40	0	0.00	52.20	1	15,966	0.01%
2021/12/28	3	51.10	13	51.40	50.90	-10	16,526	-0.06%
2021/12/27	0.3	52.00	0	0.00	51.50	0.3	17,043	0.00%
2021/12/22	0	0.00	6	52.50	52.10	-6	18,630	-0.03%
2021/12/21	0	0.00	3	51.50	51.50	-3	19,193	-0.02%
2021/12/16	0	52.00	0	0.00	52.70	0	21,903	0.00%
2021/12/15	0	0.00	6	50.80	50.70	-6	22,217	-0.03%
2021/12/14	2	50.20	0	0.00	50.10	2	22,782	0.01%
2021/12/13	0	0.00	2	52.00	51.70	-2	22,811	-0.01%
2021/12/07	2	52.50	2	54.00	52.50	0	23,252	0.00%
2021/12/06	2	53.00	0	0.00	53.10	2	23,364	0.01%
2021/12/03	6	53.50	0	0.00	53.50	6	23,465	0.03%
2021/12/01	2	54.10	9	54.70	55.10	-7	23,928	-0.03%
2021/11/30	0	0.00	2	55.30	55.30	-2	24,175	-0.01%
2021/11/29	3	53.69	0	0.00	53.60	3	24,657	0.01%
2021/11/26	2	53.80	2	54.60	53.80	0	24,870	0.00%
2021/11/24	0	56.50	0	0.00	56.80	0	24,759	0.00%
2021/11/23	4	56.70	1	56.20	56.40	3	24,817	0.01%
2021/11/19	7	61.39	21	61.40	60.20	-14	24,827	-0.06%
2021/11/18	5	59.50	3	59.93	59.30	2	24,589	0.01%
2021/11/17	3	59.07	1	58.70	58.60	2	24,578	0.01%
2021/11/16	4	59.45	0	0.00	58.80	4	24,588	0.02%
2021/11/15	17	61.31	10	61.38	61.80	7	24,414	0.03%
2021/11/12	20	59.48	17	60.79	60.80	3	24,365	0.01%
2021/11/11	2	58.35	3	59.47	58.00	-1	24,273	0.00%
2021/11/10	6	58.27	2	58.40	58.40	4	24,343	0.02%
2021/11/09	0.1	57.70	4	57.65	57.50	-4	24,389	-0.02%
2021/11/08	12	56.55	7	56.20	55.70	5	24,335	0.02%
2021/11/05	9	57.84	8	58.00	57.80	1	24,396	0.00%
2021/11/04	21	59.77	13	59.88	58.70	8	24,348	0.03%
2021/11/03	9	63.50	5	57.00	58.20	4	24,148	0.02%
2021/11/02	10	64.76	22	63.89	62.50	-12	23,675	-0.05%
2021/11/01	12	61.15	26	61.59	61.40	-14	22,901	-0.06%
2021/10/29	17	59.32	12	59.40	58.70	5	22,156	0.02%
2021/10/28	3	59.80	1	59.60	58.70	2	21,910	0.01%
2021/10/27	3	58.30	9	58.98	59.70	-6	21,861	-0.03%
2021/10/26	31	59.84	26	60.17	58.10	5	21,882	0.02%
2021/10/25	3	55.77	8	57.11	57.40	-5	21,025	-0.02%
2021/10/22	11	53.08	6	53.48	53.40	5	20,911	0.02%
2021/10/21	1	54.50	1	54.40	53.60	0	21,020	0.00%
2021/10/20	11	53.09	17	53.98	54.50	-6	20,992	-0.03%
2021/10/19	6	51.47	6	52.68	51.90	0	20,855	0.00%
2021/10/18	6	51.07	9	50.97	51.10	-3	20,912	-0.01%
2021/10/15	4	51.20	1	50.90	50.30	3	20,953	0.01%
2021/10/14	2	50.45	4	50.06	50.10	-2	21,068	-0.01%
2021/10/13	6	50.93	5	49.60	49.45	1	21,130	0.00%
2021/10/12	6	51.23	4	51.30	51.10	2	21,083	0.01%
2021/10/08	4	53.13	2	53.75	52.80	2	21,045	0.01%
2021/10/07	9	54.00	7	53.99	53.50	2	20,967	0.01%
2021/10/06	8	51.80	3	53.57	52.60	5	20,756	0.02%
2021/10/05	13	49.21	15	50.67	53.60	-2	20,332	-0.01%
2021/10/04	5	50.24	11	50.79	50.30	-6	20,086	-0.03%
2021/10/01	6	56.28	4	56.20	55.70	2	20,659	0.01%
2021/09/30	9	56.50	4	57.58	58.20	5	21,402	0.02%
2021/09/29	10	57.02	4	57.88	55.20	6	21,860	0.03%
2021/09/28	4	60.80	5	60.96	61.30	-1	21,226	0.00%
2021/09/27	8	62.83	6	62.70	62.50	2	21,293	0.01%
2021/09/24	12	63.17	7	63.34	62.30	5	21,791	0.02%
2021/09/23	3	58.30	9	58.39	59.90	-6	20,982	-0.03%
2021/09/22	13	55.12	2	55.00	54.60	11	20,452	0.05%
2021/09/17	11	55.09	16	54.74	55.40	-5	20,469	-0.02%
2021/09/16	3	51.80	3	51.00	51.60	0	20,761	0.00%
2021/09/15	5	51.60	0	0.00	50.60	5	21,059	0.02%
2021/09/14	2	52.80	3	53.20	52.60	-1	20,981	0.00%
2021/09/10	2	52.25	2	51.85	53.40	0	20,861	0.00%
2021/09/09	0	0.00	3	49.65	52.00	-3	20,816	-0.01%
2021/09/08	4	48.94	0	0.00	48.30	4	20,961	0.02%
2021/09/07	5	49.75	4	49.80	50.00	1	21,190	0.00%
2021/09/06	3	55.30	0	0.00	53.50	3	20,995	0.01%
2021/09/03	3	53.20	9	53.63	54.50	-6	20,735	-0.03%
2021/09/02	7	54.59	10	53.69	54.70	-3	20,507	-0.01%
2021/09/01	13	52.48	20	51.88	53.00	-7	20,116	-0.03%
2021/08/31	5	50.14	1	50.50	49.90	4	20,067	0.02%
2021/08/30	8	51.15	3	51.20	50.80	5	20,205	0.02%
2021/08/27	6	50.38	2	50.80	50.20	4	20,149	0.02%
2021/08/26	16	52.13	22	51.42	51.60	-6	20,011	-0.03%
2021/08/25	10	50.10	6	50.62	49.75	4	19,622	0.02%
2021/08/24	8	49.45	4	49.41	49.25	4	19,477	0.02%
2021/08/23	9	48.44	5	48.12	48.90	4	19,178	0.02%
2021/08/20	6	45.92	11	45.98	46.30	-5	19,008	-0.03%
2021/08/19	3	48.60	1	47.15	46.25	2	18,794	0.01%
2021/08/17	4	47.24	1	48.20	45.00	3	18,289	0.02%
2021/08/16	6	48.83	1	48.15	50.00	5	18,011	0.03%
2021/08/13	0	0.00	2	50.00	49.50	-2	17,770	-0.01%
2021/08/12	3	52.10	3	54.20	52.00	0	17,591	0.00%
2021/08/11	2	55.00	2	55.00	52.90	0	17,448	0.00%
2021/08/10	2.2	56.64	3	57.43	55.20	-0.9	17,179	0.00%
2021/08/06	5.4	62.95	4	63.80	62.50	1.4	16,781	0.01%
2021/08/05	6	63.03	9	63.96	65.60	-3	16,313	-0.02%
2021/08/04	2	60.60	0	0.00	59.70	2	15,609	0.01%
2021/08/03	0	0.00	6	59.50	59.80	-6	15,524	-0.04%
2021/08/02	8	57.81	5	58.14	58.50	3	15,398	0.02%
2021/07/30	17.6	58.86	17	59.28	56.40	0.6	15,263	0.00%
2021/07/29	2	56.05	4	57.33	55.60	-2	14,977	-0.01%
2021/07/28	4	55.68	1	57.40	56.60	3	14,856	0.02%
2021/07/27	0	0.00	385	58.87	55.50	-385	14,571	-2.64%	大賣/鉅額交易
2021/07/26	39.4	61.29	2	60.80	60.00	37.4	14,429	0.26%
2021/07/23	180	65.48	58	65.50	62.60	122	14,302	0.85%	大買/鉅額交易
2021/07/22	203	61.57	0	0.00	64.50	203	14,282	1.42%	大買/鉅額交易
2021/07/21	35	59.03	0	0.00	60.10	35	14,157	0.25%
2021/07/20	12	60.62	9	61.72	61.40	3	14,092	0.02%
2021/07/19	5	58.20	2	56.25	59.20	3	13,972	0.02%
2021/07/14	0	0.00	1	48.00	50.70	-1	14,122	-0.01%
2021/07/13	0	0.00	1	53.20	50.00	-1	14,137	-0.01%
2021/07/12	0	0.00	21	53.01	53.30	-21	14,242	-0.15%
2021/07/09	5	51.82	4	51.35	51.60	1	14,258	0.01%
2021/07/08	36	52.71	1	50.80	53.00	35	14,281	0.25%
2021/07/07	8	50.03	42	52.51	53.00	-34	13,412	-0.25%
2021/07/06	43	49.21	10	49.50	48.25	33	12,694	0.26%
2021/07/05	2	47.65	3	48.05	48.05	-1	12,046	-0.01%
2021/07/02	7	41.54	9	42.46	43.70	-2	12,037	-0.02%
2021/07/01	3	41.90	7	43.72	39.75	-4	11,642	-0.03%
2021/06/30	7	39.21	14	38.24	40.30	-7	10,936	-0.06%
2021/06/29	7	37.03	0	0.00	36.65	7	10,814	0.06%
2021/06/28	9	36.70	10	36.46	36.95	-1	11,120	-0.01%
2021/06/25	11	36.66	7	37.14	35.35	4	11,036	0.04%
2021/06/24	0	0.00	21.1	33.64	34.70	-21.1	10,360	-0.20%
2021/06/23	10	32.00	15	32.37	32.20	-5	10,318	-0.05%
2021/06/22	6	32.54	0	0.00	31.40	6	11,350	0.05%
2021/06/21	5	32.40	5	32.60	31.90	0	11,698	0.00%
2021/06/18	8	32.75	5	32.90	32.50	3	11,948	0.03%
2021/06/17	5	33.08	1.1	33.50	33.05	3.9	12,088	0.03%
2021/06/16	4	31.05	9	32.49	32.95	-5	12,030	-0.04%
2021/06/15	2	30.20	7	29.99	31.00	-5	11,905	-0.04%
2021/06/11	0	0.00	4	29.60	29.15	-4	12,219	-0.03%
2021/06/10	9	29.31	0	0.00	29.30	9	13,563	0.07%
2021/06/09	4	31.15	4	29.85	29.95	0	14,443	0.00%
2021/06/08	11	31.01	0	0.00	30.50	11	15,627	0.07%
2021/06/07	0.2	30.40	7	29.57	31.45	-6.8	16,500	-0.04%
2021/06/04	5	29.05	0	0.00	28.60	5	16,790	0.03%
2021/06/03	2	29.65	0	0.00	29.35	2	16,808	0.01%
2021/06/02	5	29.55	5	30.59	29.70	0	16,821	0.00%
2021/06/01	0	0.00	5	29.95	30.00	-5	16,797	-0.03%
2021/05/28	5	29.75	7	29.80	29.75	-2	16,762	-0.01%
2021/05/26	2	28.50	2	29.35	28.40	0	16,963	0.00%
2021/05/25	2	28.55	5	29.00	28.50	-3	17,061	-0.02%
2021/05/24	1	27.25	4	27.55	28.55	-3	17,164	-0.02%
2021/05/21	3	27.25	0	0.00	27.30	3	17,607	0.02%
2021/05/18	0	0.00	3	26.32	26.55	-3	18,172	-0.02%
2021/05/17	0	0.00	20	25.10	24.40	-20	18,327	-0.11%
2021/05/14	2	26.25	0	0.00	25.55	2	18,338	0.01%
2021/05/13	2	25.40	17	24.76	26.05	-15	18,517	-0.08%
2021/05/12	0	0.00	1	25.60	25.85	-1	18,543	-0.01%
2021/05/11	1	28.80	0	0.00	28.40	1	18,444	0.01%
2021/05/07	0	0.00	1	32.00	32.40	-1	18,340	-0.01%
2021/05/06	0	0.00	1	30.90	31.80	-1	18,274	-0.01%
2021/05/03	5	32.30	0	0.00	31.55	5	18,145	0.03%
2021/04/29	5	33.70	0	0.00	33.70	5	18,101	0.03%
2021/04/28	1	33.85	7	34.96	34.90	-6	18,061	-0.03%
2021/04/23	0	0.00	5	33.40	32.60	-5	18,007	-0.03%
2021/04/22	1	32.50	5	33.80	31.40	-4	18,034	-0.02%
2021/04/21	0	0.00	1	34.05	33.75	-1	17,875	-0.01%
2021/04/20	0	0.00	1	33.80	34.55	-1	17,801	-0.01%
2021/04/19	6	35.67	0	0.00	35.10	6	17,680	0.03%
2021/04/16	1	37.30	1	36.20	36.50	0	17,648	0.00%
2021/04/15	0	0.00	3	36.10	35.95	-3	18,360	-0.02%
2021/04/14	6	36.28	0	0.00	35.00	6	18,236	0.03%
2021/04/13	3	37.40	2	37.78	37.55	1	18,071	0.01%
2021/04/12	3	36.67	3	37.47	37.85	0	17,918	0.00%
2021/04/09	3	34.70	9	35.36	35.55	-6	17,788	-0.03%
2021/04/08	9	34.87	10	34.34	34.25	-1	17,546	-0.01%
2021/04/07	5	34.15	5	35.05	34.15	0	17,445	0.00%
2021/04/06	12	33.05	13	34.41	34.00	-1	17,242	-0.01%
2021/04/01	14	33.95	78	33.13	31.85	-64	16,969	-0.38%
2021/03/31	11	30.44	23	31.45	32.35	-12	16,570	-0.07%
2021/03/30	26	29.82	15	29.57	29.60	11	16,070	0.07%
2021/03/29	4	29.25	1	28.70	28.70	3	15,844	0.02%
2021/03/26	2	28.35	5	28.66	28.50	-3	15,839	-0.02%
2021/03/25	5	29.74	5	29.97	28.70	0	15,675	0.00%
2021/03/24	12	28.51	5	28.63	28.30	7	15,005	0.05%
2021/03/23	0	0.00	3	27.63	27.95	-3	14,736	-0.02%
2021/03/22	1	27.50	2	27.90	27.40	-1	14,446	-0.01%
2021/03/19	5	27.51	1	27.55	27.45	4	14,303	0.03%
2021/03/18	10	27.50	9	27.69	27.50	1	14,235	0.01%
2021/03/17	32	27.18	4	27.66	27.05	28	14,060	0.20%
2021/03/16	8	27.92	4	27.49	27.55	4	13,801	0.03%
2021/03/15	52	27.58	65	26.81	27.70	-13	12,662	-0.10%
2021/03/12	1	24.65	8	25.13	25.20	-7	11,851	-0.06%
2021/03/11	1	23.70	6	24.17	24.35	-5	10,732	-0.05%
2021/03/10	10	21.53	17	21.70	22.15	-7	9,881	-0.07%
2021/03/02	2	20.95	0	0.00	21.00	2	11,900	0.02%
2021/02/26	0	0.00	1	21.20	21.20	-1	11,992	-0.01%
2021/02/25	1	20.75	0	0.00	20.60	1	12,073	0.01%
2021/02/23	0	0.00	1	22.30	22.20	-1	12,424	-0.01%
2021/02/22	1	21.05	3	21.80	22.40	-2	12,486	-0.02%
2021/02/18	0	0.00	1	19.90	20.00	-1	13,953	-0.01%
2021/02/17	0	0.00	3	20.10	19.75	-3	14,011	-0.02%
2021/02/04	0	0.00	10	19.13	19.35	-10	13,918	-0.07%
2021/02/02	0	0.00	5	17.80	17.65	-5	13,646	-0.04%
2021/02/01	5	16.70	0	0.00	17.50	5	13,662	0.04%
2021/01/29	0	0.00	1	17.05	17.05	-1	13,825	-0.01%
2021/01/28	0	0.00	5	17.90	17.65	-5	13,925	-0.04%
2021/01/26	0	0.00	1	17.45	17.60	-1	14,321	-0.01%
2021/01/25	0	0.00	5	18.05	18.15	-5	14,324	-0.03%
2021/01/21	0	0.00	1	17.50	17.25	-1	14,341	-0.01%
2021/01/18	0	0.00	2	17.70	17.70	-2	14,304	-0.01%
2021/01/15	3	18.50	0	0.00	18.35	3	14,286	0.02%
2021/01/13	7	18.90	2	18.95	18.90	5	14,323	0.03%
2021/01/12	9	19.26	0	0.00	18.95	9	14,686	0.06%
2021/01/08	4	20.49	14	21.61	19.75	-10	14,775	-0.07%
2021/01/07	5	19.65	13.2	20.00	19.75	-8.2	14,399	-0.06%
2021/01/06	1	19.45	1	20.15	19.45	0	14,759	0.00%
2021/01/05	0	0.00	4	20.15	19.65	-4	14,601	-0.03%
2021/01/04	10	20.35	20	20.35	20.10	-10	14,571	-0.07%
2020/12/30	20	19.30	0	19.60	19.25	20	14,625	0.14%
2020/12/29	0	0.00	5	19.60	19.10	-5	14,869	-0.03%
2020/12/25	0	0.00	4	19.80	19.90	-4	14,744	-0.03%
2020/12/23	1	19.65	12.5	19.44	19.15	-11.5	14,612	-0.08%
2020/12/21	16	20.25	0	0.00	20.00	16	14,484	0.11%
2020/12/18	15	19.88	7	20.56	20.35	8	14,395	0.06%
2020/12/17	0	0.00	10	19.45	19.45	-10	14,072	-0.07%
2020/12/16	25	19.02	0	0.00	18.90	25	14,550	0.17%
2020/12/15	2	18.88	1	18.60	18.85	1	14,743	0.01%
2020/12/14	20	19.35	5	19.45	19.65	15	14,729	0.10%
2020/12/11	2	18.90	5	19.00	18.30	-3	14,747	-0.02%
2020/12/10	10	18.55	5	18.50	18.70	5	14,779	0.03%
2020/12/09	19	19.99	4	19.91	19.20	15	14,863	0.10%
2020/12/07	32	19.44	1	19.70	19.55	31	14,558	0.21%
2020/12/04	8	20.11	41	20.11	19.90	-33	14,340	-0.23%
2020/12/03	1	20.70	5	21.45	20.75	-4	14,097	-0.03%
2020/12/02	7	20.06	10	20.23	20.10	-3	13,914	-0.02%
2020/12/01	2	20.15	7	20.35	20.00	-5	13,852	-0.04%
2020/11/30	15	19.88	27	19.94	19.75	-12	13,518	-0.09%
2020/11/27	12	18.70	2	18.90	18.90	10	13,076	0.08%
2020/11/26	40	18.50	16	18.31	18.55	24	12,389	0.19%
2020/11/25	14	17.05	19	17.51	16.90	-5	12,112	-0.04%
2020/11/24	17	16.81	0	0.00	17.00	17	11,888	0.14%
2020/11/23	0	0.00	13	16.88	17.25	-13	11,640	-0.11%
2020/11/20	3	16.20	1	16.30	16.20	2	11,157	0.02%
2020/11/19	0	0.00	2	16.80	16.75	-2	10,942	-0.02%
2020/11/18	12	15.72	19	16.49	16.70	-7	10,397	-0.07%
2020/11/17	0	0.00	27	15.64	15.65	-27	9,132	-0.30%
2020/11/16	3	14.00	5	14.10	14.30	-2	8,379	-0.02%
2020/11/13	0	0.00	24	13.76	13.75	-24	8,241	-0.29%
2020/11/12	0	0.00	1	13.45	13.55	-1	8,185	-0.01%
2020/11/10	0	0.00	1	13.30	13.30	-1	7,976	-0.01%
2020/11/09	0	0.00	10	13.35	13.25	-10	7,930	-0.13%
2020/11/06	21	13.50	0	0.00	13.15	21	7,886	0.27%
2020/11/05	9	14.40	0	0.00	13.95	9	7,722	0.12%
2020/11/03	1	13.85	20	13.95	13.75	-19	7,450	-0.26%
2020/10/30	2	13.45	0	0.00	13.10	2	7,170	0.03%
2020/10/26	4	13.64	0	0.00	13.80	4	6,958	0.06%
2020/10/23	33	13.78	8	13.81	13.85	25	6,899	0.36%
2020/10/22	3	13.52	0	0.00	13.60	3	6,840	0.04%
2020/10/21	9	13.96	9	14.02	13.85	0	6,769	0.00%
2020/10/20	27	13.67	26	14.10	13.70	1	6,592	0.02%
2020/10/19	0	0.00	2	13.60	13.30	-2	6,156	-0.03%
2020/10/16	10	13.28	0	0.00	13.25	10	6,093	0.16%
2020/10/15	18	13.38	45	13.68	14.05	-27	5,942	-0.45%
2020/10/14	4	12.73	8	12.48	12.85	-4	5,396	-0.07%
2020/10/13	4	11.99	0	0.00	11.80	4	4,981	0.08%
2020/10/08	18	12.49	0	0.00	12.40	18	4,891	0.37%
2020/10/07	5	12.00	0	0.00	12.10	5	4,769	0.10%
2020/10/05	4	11.30	0	0.00	11.40	4	4,285	0.09%
2020/09/23	0	0.00	10	11.75	11.80	-10	4,209	-0.24%
2020/09/21	17	12.85	7	13.08	12.15	10	3,978	0.25%
2020/09/18	0	0.00	5	12.90	12.90	-5	3,344	-0.15%
2020/09/08	0	0.00	5	11.50	11.70	-5	2,188	-0.23%
2020/09/07	0	0.00	1	12.35	12.05	-1	2,093	-0.05%
2020/09/02	0	0.00	5	10.80	10.35	-5	1,625	-0.31%
2020/09/01	0	0.00	5	10.35	10.50	-5	1,566	-0.32%
2020/08/31	0	0.00	5	9.76	9.99	-5	1,440	-0.35%
2020/08/28	0	0.00	1	9.15	9.11	-1	1,311	-0.08%
2020/08/27	0	0.00	2	9.00	8.92	-2	1,287	-0.16%
2020/08/19	0	0.00	2	9.30	9.12	-2	1,194	-0.17%
2020/08/17	0	0.00	2	8.95	8.94	-2	1,136	-0.18%
2020/07/27	5	8.57	0	0.00	8.42	5	992	0.50%
2020/07/22	0	0.00	1	9.00	8.96	-1	971	-0.10%
2020/07/13	5	9.80	4	9.18	9.80	1	702	0.14%
2020/07/08	0	0.00	0.1	8.60	8.60	-0.1	526	-0.02%
2020/04/22	0	0.00	20	6.85	6.94	-20	512	-3.90%
2020/03/31	20	5.70	0	0.00	5.79	20	656	3.05%
2020/03/17	0	0.00	3	5.55	5.54	-3	877	-0.34%
2020/03/16	0	0.00	7	6.05	5.69	-7	871	-0.80%
2020/03/13	0	0.00	30	5.87	5.98	-30	866	-3.46%
2020/03/12	10	7.00	15	6.58	6.50	-5	843	-0.59%
2020/03/04	10	7.57	0	0.00	7.59	10	807	1.24%
2020/02/10	10	7.97	0	0.00	7.93	10	769	1.30%
2020/01/07	0	0.00	20	8.83	8.80	-20	758	-2.64%
2019/12/30	1	9.08	0	0.00	9.05	1	720	0.14%
2019/12/27	25	9.46	0	0.00	9.29	25	699	3.57%
2019/12/26	0	0.00	20	9.50	9.53	-20	624	-3.20%
2019/12/25	3	9.34	4	9.28	9.27	-1	575	-0.17%
2019/12/24	21	9.33	0	0.00	9.22	21	513	4.09%
2019/12/20	0	0.00	15	8.73	8.73	-15	368	-4.07%
2019/12/19	0.1	8.45	0	0.00	8.44	0.1	344	0.03%
2019/12/16	0	0.00	25	8.48	8.41	-25	350	-7.14%
2019/12/13	0	0.00	11	8.20	8.20	-11	337	-3.26%
2019/12/10	0	0.00	4	8.16	8.17	-4	318	-1.25%
2019/12/06	0	0.00	1	8.20	8.15	-1	316	-0.32%
2019/11/27	6	8.06	0	0.00	8.10	6	325	1.84%
2019/11/08	5	8.04	0	0.00	8.04	5	339	1.47%
2019/11/07	6	8.13	0	0.00	8.10	6	336	1.78%
2019/11/06	10	8.15	0	0.00	8.15	10	333	2.99%
2019/11/05	15	8.18	0	0.00	8.19	15	331	4.52%
2019/11/01	0	0.00	6	8.21	8.25	-6	331	-1.81%
2019/10/31	35	8.30	0	0.00	8.28	35	329	10.62%
2019/10/28	60	8.30	0	0.00	8.32	60	327	18.31%
2019/09/23	0	0.00	15	8.49	8.50	-15	309	-4.85%
2019/09/20	0	0.00	18	8.45	8.43	-18	304	-5.91%
2019/09/11	8	8.15	0	0.00	8.19	8	284	2.81%
2019/09/06	10	8.25	0	0.00	8.25	10	281	3.55%
2019/07/30	5	8.38	0	0.00	8.34	5	241	2.07%
2019/07/29	10	8.43	0	0.00	8.43	10	246	4.05%
2019/05/02	15	9.02	0	0.00	9.02	15	521	2.88%
2019/04/24	0	0.00	5	9.33	9.23	-5	523	-0.95%
2019/04/16	0	0.00	5	9.59	9.50	-5	502	-0.99%
2019/04/15	0	0.00	1	9.38	9.33	-1	449	-0.22%
2019/04/09	1	9.27	0	0.00	9.27	1	450	0.22%
2019/03/19	5	9.49	0	0.00	9.43	5	477	1.05%
2019/03/12	0	0.00	3	9.51	9.34	-3	454	-0.66%
2019/01/21	2	9.18	0	0.00	9.14	2	734	0.27%
2018/12/27	4	9.59	0	0.00	9.54	4	845	0.47%
2018/11/16	0	0.00	24	9.00	9.02	-24	910	-2.64%
2018/11/14	0	0.00	5	9.00	8.90	-5	926	-0.54%
2018/11/02	0	0.00	5	9.19	9.14	-5	1,111	-0.45%
2018/11/01	5	9.10	0	0.00	9.12	5	1,100	0.45%
2018/10/01	0	0.00	1	10.75	10.75	-1	2,360	-0.04%
2018/08/30	1	12.50	0	0.00	12.50	1	7,214	0.01%
2018/08/29	3	12.70	2	12.50	12.50	1	7,424	0.01%
2018/08/24	0	0.00	1	11.30	11.30	-1	7,814	-0.01%
2018/08/22	1	11.40	0	0.00	11.40	1	8,255	0.01%
2018/08/20	1	11.55	0	0.00	11.50	1	8,245	0.01%
2018/08/16	1	11.35	0	0.00	11.65	1	8,261	0.01%
2018/08/14	0	0.00	5	11.10	11.40	-5	8,214	-0.06%
2018/08/10	2	11.90	0	0.00	11.85	2	8,134	0.02%
2018/08/02	0	0.00	8	12.50	12.45	-8	8,037	-0.10%
2018/07/30	0	0.00	1	12.65	12.65	-1	7,986	-0.01%
2018/07/27	6	13.30	0	0.00	13.20	6	7,931	0.08%
2018/07/26	1	13.00	0	0.00	12.85	1	7,796	0.01%
2018/07/17	5	13.80	0	0.00	13.45	5	7,463	0.07%
2018/07/13	10	14.60	15	14.77	14.55	-5	7,341	-0.07%
2018/07/11	5	13.80	3	14.00	13.80	2	7,075	0.03%
2018/07/10	0	0.00	50	13.95	14.00	-50	6,986	-0.72%
2018/07/06	0	0.00	2	13.90	14.50	-2	6,700	-0.03%
2018/07/05	7	14.46	0	0.00	14.25	7	6,448	0.11%
2018/07/04	104	15.80	103	15.65	15.80	1	6,188	0.02%	大買/大賣/
2018/07/03	3	14.93	10	15.13	15.60	-7	5,462	-0.13%
2018/07/02	2	13.75	1	13.55	14.20	1	4,598	0.02%
2018/06/29	5	14.34	0	0.00	13.85	5	4,495	0.11%
2018/06/28	119	15.51	101	15.50	14.10	18	4,267	0.42%	大買/大賣/
2018/06/27	8	14.73	4	14.76	14.90	4	3,766	0.11%
2018/06/26	3	14.33	3	14.27	14.70	0	3,250	0.00%
2018/06/25	0	0.00	1	13.40	13.50	-1	2,728	-0.04%
2018/06/22	2	12.65	4	12.55	12.30	-2	2,403	-0.08%
2018/06/19	3	12.50	4	12.35	12.15	-1	2,146	-0.05%
2018/06/15	4	12.08	5	12.10	12.10	-1	2,053	-0.05%
2018/06/14	3	12.05	0	0.00	12.00	3	2,037	0.15%
2018/06/13	1	12.05	0	0.00	12.05	1	1,961	0.05%
2018/06/07	0	0.00	1	12.75	12.75	-1	1,821	-0.05%
2018/06/06	1	13.35	1	13.30	13.30	0	1,737	0.00%
2018/06/05	7	12.93	1	13.10	12.70	6	1,502	0.40%
2018/06/01	57	13.50	13	13.52	13.40	44	1,285	3.42%
2018/05/31	4	11.78	2	11.60	12.55	2	949	0.21%
2018/05/30	5	11.25	5	11.30	11.45	0	692	0.00%
2018/05/24	0	0.00	5	10.45	10.35	-5	497	-1.01%
2018/05/09	0	0.00	5	9.99	9.92	-5	538	-0.93%
2018/04/27	0	0.00	11	9.10	9.07	-11	747	-1.47%
2018/04/24	3	9.15	0	0.00	9.19	3	874	0.34%
2018/04/23	2	9.50	0	0.00	9.50	2	879	0.23%
2018/04/10	5	10.05	0	0.00	10.05	5	1,186	0.42%
2018/03/15	0	0.00	25	10.85	10.80	-25	1,333	-1.87%
2018/03/12	25	10.80	0	0.00	10.80	25	1,353	1.85%
2018/01/26	0	0.00	5	12.20	12.05	-5	2,017	-0.25%
2018/01/24	2	12.05	0	0.00	12.00	2	2,011	0.10%
2018/01/23	0	0.00	2	12.35	12.30	-2	1,986	-0.10%
2018/01/19	0	0.00	1	11.60	11.60	-1	1,909	-0.05%
2018/01/15	5	11.90	0	0.00	11.75	5	2,011	0.25%
2018/01/11	1	11.45	0	0.00	11.15	1	1,969	0.05%
2018/01/05	0	0.00	50	11.80	11.65	-50	1,945	-2.57%
2018/01/03	0	0.00	30	11.30	11.40	-30	1,821	-1.65%