一詮 (2486)-宏遠券商分點個股進出

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
67.8
漲跌
▼1.6
漲幅
-2.31%
成交量
17,779張
產業
上市光電類股
460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－宏遠券商分點個股進出

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

宏遠券商分點個股進出
宏遠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
2024/04/19	4	67.23	22	67.87	67.80	-18	29,419	-0.06%
2024/04/18	1	71.10	1	70.70	69.40	0	30,545	0.00%
2024/04/17	0	0.00	1	70.70	70.10	-1	30,763	0.00%
2024/04/16	14	68.66	8	69.08	69.90	6	30,502	0.02%
2024/04/15	2	72.40	3	72.00	71.80	-1	30,271	0.00%
2024/04/12	32	73.45	35	73.44	73.60	-3	30,325	-0.01%
2024/04/11	0	0.00	7	71.41	71.40	-7	30,219	-0.02%
2024/04/10	21	71.08	30	71.62	70.60	-9	30,546	-0.03%
2024/04/09	72.7	74.07	51.3	74.05	74.00	21.5	30,654	0.07%
2024/04/08	88.4	72.54	95	71.70	75.00	-6.6	30,807	-0.02%
2024/04/03	155	71.78	147	71.74	70.90	8	30,316	0.03%	大買/大賣/
2024/04/02	29	69.50	27	71.45	72.60	2	28,227	0.01%
2024/04/01	1	64.80	2	65.75	66.00	-1	27,024	0.00%
2024/03/29	0.1	59.10	2	60.60	60.00	-2	26,376	-0.01%
2024/03/28	3	59.37	2	59.75	58.60	1	26,121	0.00%
2024/03/27	19	61.10	12	59.81	59.00	7	25,960	0.03%
2024/03/26	4	60.68	1.1	60.99	60.10	2.9	25,720	0.01%
2024/03/25	30.2	63.42	13	63.42	64.20	17.2	25,064	0.07%
2024/03/22	18	59.83	16	60.27	59.30	2	24,351	0.01%
2024/03/21	11	58.27	247	58.06	59.40	-236	23,600	-1.00%	大賣/鉅額交易
2024/03/20	2	55.40	3	55.47	55.60	-1	22,593	0.00%
2024/03/19	92	55.06	49	55.63	54.70	43	22,288	0.19%
2024/03/18	18	55.80	20	56.49	54.50	-2	21,639	-0.01%
2024/03/15	28	54.50	29	54.74	54.40	-1	20,156	0.00%
2024/03/14	1	55.29	283	54.88	54.80	-282	19,623	-1.44%	大賣/鉅額交易
2024/03/13	3	54.20	161	54.38	53.90	-158	19,181	-0.82%	大賣/鉅額交易
2024/03/12	25	53.77	27	54.16	53.30	-2	18,669	-0.01%
2024/03/11	0	0.00	1	51.50	51.40	-1	18,225	-0.01%
2024/03/08	2	50.50	1	51.00	49.50	1	18,052	0.01%
2024/03/07	39	51.12	40	50.63	50.10	-1	17,829	-0.01%
2024/03/06	15	51.40	56	52.52	54.10	-41	17,048	-0.24%
2024/03/05	6	50.26	0	0.00	49.70	6	16,280	0.04%
2024/03/04	18	50.90	0	0.00	50.90	18	16,170	0.11%
2024/03/01	6	51.23	19	51.38	51.10	-13	16,019	-0.08%
2024/02/29	15	49.25	15	49.25	49.30	0	15,756	0.00%
2024/02/27	1	50.80	2	51.80	48.85	-1	15,780	-0.01%
2024/02/26	1	48.10	0	0.00	50.50	1	15,679	0.01%
2024/02/23	1	48.55	0	0.00	48.30	1	15,553	0.01%
2024/02/21	0	0.00	10	50.10	50.30	-10	15,443	-0.06%
2024/02/20	5	50.30	0	0.00	49.70	5	15,406	0.03%
2024/02/19	0	0.00	3	50.70	50.50	-3	15,409	-0.02%
2024/02/16	10	51.65	3	51.50	51.20	7	15,423	0.05%
2024/02/15	0	0.00	1	50.00	49.95	-1	15,119	-0.01%
2024/02/05	2	48.35	0	0.00	48.75	2	15,124	0.01%
2024/02/02	3	48.85	0	0.00	48.35	3	15,193	0.02%
2024/02/01	43	50.49	43	49.86	49.30	0	15,288	0.00%
2024/01/29	19	48.61	0	0.00	49.00	19	15,637	0.12%
2024/01/26	4	48.48	4	48.51	48.25	0	15,818	0.00%
2024/01/25	106	49.26	0	0.00	49.00	106	15,719	0.67%	大買/鉅額交易
2024/01/24	2	50.80	17	50.60	50.20	-15	15,604	-0.10%
2024/01/23	11	49.01	0	0.00	49.00	11	15,405	0.07%
2024/01/22	0	0.00	24.4	50.08	49.90	-24.4	15,225	-0.16%
2024/01/19	109	50.10	14	50.24	49.90	95	15,122	0.63%	大買/
2024/01/18	16	51.61	28	51.16	51.60	-12	14,838	-0.08%
2024/01/17	78.4	51.88	115	51.83	51.00	-36.6	14,582	-0.25%	大賣/
2024/01/16	328	51.38	61	51.17	50.40	267	13,819	1.93%	大買/鉅額交易
2024/01/15	5	53.90	120	54.88	55.90	-115	12,722	-0.90%	大賣/鉅額交易
2024/01/12	38	52.38	53	51.98	50.90	-15	11,799	-0.13%
2024/01/11	0	0.00	2	47.85	49.55	-2	10,519	-0.02%
2024/01/10	6	45.07	2	44.95	45.05	4	10,269	0.04%
2024/01/09	3	45.67	0	0.00	45.10	3	10,376	0.03%
2024/01/08	2.3	46.65	0	0.00	46.00	2.3	10,483	0.02%
2024/01/05	11	48.84	10	47.30	47.30	1	10,358	0.01%
2024/01/04	14.2	50.96	13	51.20	49.35	1.2	10,540	0.01%
2024/01/03	19	50.62	20	51.36	52.00	-1	10,140	-0.01%
2024/01/02	5.5	49.65	4	49.86	51.00	1.5	10,103	0.01%
2023/12/29	21	46.72	83	46.82	46.80	-62	9,701	-0.64%
2023/12/22	2	43.90	10	43.80	43.80	-8	9,759	-0.08%
2023/12/21	5	43.55	21	43.39	44.05	-16	9,887	-0.16%
2023/12/20	0	0.00	10	42.95	42.80	-10	9,886	-0.10%
2023/12/19	16	41.88	0	0.00	42.25	16	9,970	0.16%
2023/12/18	71	43.13	1	42.85	42.85	70	10,013	0.70%
2023/12/15	6	44.04	0	0.00	43.65	6	10,135	0.06%
2023/12/14	56	44.59	6	45.90	44.30	50	10,274	0.49%
2023/12/13	40	43.25	18	43.55	43.90	22	10,386	0.21%
2023/12/12	97	44.36	0	0.00	44.25	97	11,391	0.85%
2023/12/11	124	45.03	4	44.95	45.00	120	12,822	0.94%	大買/鉅額交易
2023/12/08	44	45.73	1	45.70	45.70	43	13,016	0.33%
2023/12/07	18	45.33	0	0.00	45.30	18	13,000	0.14%
2023/12/04	0	0.00	5	45.60	45.30	-5	14,128	-0.04%
2023/11/30	8	46.10	8	46.60	46.30	0	14,405	0.00%
2023/11/27	0	0.00	5	46.00	45.75	-5	14,494	-0.03%
2023/11/24	8	45.80	2	46.10	45.95	6	14,466	0.04%
2023/11/22	11	45.46	0	0.00	45.50	11	14,543	0.08%
2023/11/16	0	0.00	2	45.80	46.30	-2	15,143	-0.01%
2023/11/14	0	0.00	1	46.90	46.45	-1	14,998	-0.01%
2023/11/13	1	45.85	0	0.00	45.75	1	14,990	0.01%
2023/11/10	1	46.70	2	46.40	46.50	-1	14,982	-0.01%
2023/11/09	6	47.73	0	0.00	47.30	6	14,896	0.04%
2023/11/07	1	47.25	9	47.26	46.80	-8	14,390	-0.06%
2023/11/06	19	50.51	3	49.17	48.35	16	14,241	0.11%
2023/11/02	0	0.00	5	48.77	49.05	-5	13,683	-0.04%
2023/11/01	14	46.97	0	0.00	47.10	14	13,598	0.10%
2023/10/31	4	48.88	0	0.00	46.35	4	13,518	0.03%
2023/10/30	1	48.10	2	48.00	48.35	-1	13,438	-0.01%
2023/10/27	1	46.75	0	0.00	46.25	1	13,382	0.01%
2023/10/26	0	0.00	11	49.66	48.00	-11	13,420	-0.08%
2023/10/25	2	49.68	3	50.10	49.40	-1	13,325	-0.01%
2023/10/24	2	46.60	2	47.45	47.60	0	13,130	0.00%
2023/10/23	11	45.91	10	46.95	46.45	1	13,146	0.01%
2023/10/19	8	47.40	7	46.21	46.15	1	13,074	0.01%
2023/10/18	2	48.03	3	48.00	47.45	-1	13,062	-0.01%
2023/10/17	3	51.40	13	51.42	50.60	-10	12,875	-0.08%
2023/10/16	3	50.68	1	50.00	50.90	2	12,756	0.02%
2023/10/13	4	51.40	1	51.40	51.40	3	12,606	0.02%
2023/10/12	25	52.18	39	52.25	52.50	-14	12,552	-0.11%
2023/10/06	11	51.65	60	52.41	50.50	-49	12,164	-0.40%
2023/10/05	60	51.93	18	51.04	51.40	42	12,084	0.35%
2023/10/04	1	49.40	7	48.96	49.40	-6	11,750	-0.05%
2023/10/03	1	48.95	0	0.00	48.40	1	11,819	0.01%
2023/10/02	12	47.33	21	48.05	48.35	-9	11,726	-0.08%
2023/09/27	5	45.64	5	45.83	46.00	0	11,725	0.00%
2023/09/26	12	47.05	3	46.65	45.70	9	11,947	0.08%
2023/09/22	5	44.61	0	0.00	44.80	5	11,945	0.04%
2023/09/21	31	44.53	16	44.61	44.15	15	11,863	0.13%
2023/09/20	11	45.55	19	45.63	45.50	-8	11,793	-0.07%
2023/09/19	5	47.00	7	46.63	47.10	-2	11,697	-0.02%
2023/09/18	4	47.96	1	48.15	48.15	3	11,557	0.03%
2023/09/15	50	49.95	20	48.39	47.90	30	11,441	0.26%
2023/09/14	64	50.82	56	51.30	53.20	8	10,444	0.08%
2023/09/13	4	47.63	0	0.00	48.45	4	9,008	0.04%
2023/09/12	1	44.10	0	0.00	44.05	1	8,883	0.01%
2023/09/11	0	0.00	1	44.85	44.35	-1	8,963	-0.01%
2023/09/08	0	0.00	2	48.98	47.00	-2	8,913	-0.02%
2023/09/07	6	47.75	110	48.53	48.85	-104	8,574	-1.21%	大賣/鉅額交易
2023/09/06	10	46.73	11	46.06	46.05	-1	8,133	-0.01%
2023/09/05	94	44.34	4	44.74	46.10	90	8,182	1.10%
2023/09/04	0	0.00	2	42.65	42.65	-2	8,070	-0.02%
2023/09/01	4	41.63	0	0.00	41.25	4	8,319	0.05%
2023/08/30	1	42.30	0	0.00	41.95	1	8,949	0.01%
2023/08/24	35	49.32	35	48.91	48.75	0	9,098	0.00%
2023/08/23	10	48.58	10	48.75	48.40	0	8,930	0.00%
2023/08/18	0	0.00	1	47.80	47.25	-1	8,572	-0.01%
2023/08/17	0	0.00	2	47.15	47.95	-2	8,534	-0.02%
2023/08/16	73	47.81	71	47.23	46.80	2	8,496	0.02%
2023/08/15	0	0.00	5.4	46.30	46.45	-5.4	8,369	-0.06%
2023/08/11	5	45.10	3	44.20	44.35	2	8,253	0.02%
2023/08/04	1	43.55	0	0.00	43.60	1	8,085	0.01%
2023/08/02	0	0.00	1	44.35	43.30	-1	8,081	-0.01%
2023/08/01	1	45.50	1	45.30	45.05	0	8,016	0.00%
2023/07/31	1	46.70	11	47.44	46.30	-10	7,996	-0.13%
2023/07/27	1	44.80	0	0.00	44.55	1	7,851	0.01%
2023/07/26	2	45.00	0	0.00	44.35	2	7,847	0.03%
2023/07/20	2	47.10	2	47.18	47.30	0	7,677	0.00%
2023/07/18	0	0.00	1	47.00	46.75	-1	7,647	-0.01%
2023/07/17	11	49.82	17	49.14	48.00	-6	7,571	-0.08%
2023/07/14	0	0.00	10	49.35	48.95	-10	7,477	-0.13%
2023/07/13	10	51.10	40	50.90	49.55	-30	7,511	-0.40%
2023/07/12	71.1	50.57	37	49.18	50.60	34.1	7,493	0.45%
2023/07/11	35	49.33	12	49.98	49.95	23	6,926	0.33%
2023/07/10	7.1	47.70	5	47.52	46.80	2.1	6,432	0.03%
2023/07/07	2	45.65	6	45.90	45.70	-4	6,192	-0.06%
2023/07/06	3	46.60	10	46.46	46.40	-7	6,143	-0.11%
2023/07/05	13	45.60	8	45.59	45.25	5	6,025	0.08%
2023/07/04	34	45.61	22	45.33	45.00	12	5,901	0.20%
2023/07/03	8	47.04	4	47.11	48.00	4	5,685	0.07%
2023/06/30	0.1	43.70	1	43.55	43.85	-0.9	5,504	-0.02%
2023/06/27	0	0.00	2	43.53	43.00	-2	5,512	-0.04%
2023/06/26	1	44.10	1	44.95	44.20	0	5,536	0.00%
2023/06/21	4	44.79	3	45.50	44.60	1	5,589	0.02%
2023/06/20	7	44.73	4	45.01	44.80	3	5,565	0.05%
2023/06/19	1	44.70	0	0.00	45.30	1	5,572	0.02%
2023/06/15	6	45.10	8	44.99	44.75	-2	5,546	-0.04%
2023/06/14	0	0.00	3	44.05	43.70	-3	5,482	-0.05%
2023/06/13	3	43.03	0	0.00	43.50	3	5,506	0.05%
2023/06/12	2	44.18	3	44.90	43.05	-1	5,642	-0.02%
2023/06/09	1.1	43.56	1	43.50	43.50	0.1	5,563	0.00%
2023/06/08	2	41.88	0	0.00	42.05	2	5,471	0.04%
2023/06/07	3	41.92	3	41.30	42.15	0	5,451	0.00%
2023/06/06	1	40.45	0	0.00	40.45	1	5,737	0.02%
2023/06/05	2	39.35	2	39.35	39.55	0	5,784	0.00%
2023/06/02	1	35.00	2	36.75	37.00	-1	5,625	-0.02%
2023/06/01	0	0.00	1	33.55	33.65	-1	5,633	-0.02%
2023/05/31	0	0.00	10	30.55	30.60	-10	5,317	-0.19%
2023/05/25	0	0.00	24	29.75	29.65	-24	5,154	-0.47%
2023/05/18	1	28.30	0	0.00	28.25	1	5,147	0.02%
2023/05/17	1	28.00	0	0.00	28.05	1	5,266	0.02%
2023/05/10	2	28.15	0	0.00	28.05	2	5,400	0.04%
2023/05/04	0	0.00	1	28.55	28.30	-1	5,442	-0.02%
2023/04/18	1	30.90	1	31.25	30.45	0	5,220	0.00%
2023/04/17	3	30.53	2	30.63	31.25	1	5,069	0.02%
2023/04/11	0	0.00	3	28.70	29.10	-3	4,695	-0.06%
2023/03/31	4	28.60	4	28.71	28.35	0	4,604	0.00%
2023/03/30	0	0.00	54	28.44	28.30	-54	4,605	-1.17%
2023/03/29	54	27.80	13	28.15	27.80	41	4,613	0.89%
2023/03/28	3	27.65	1	27.65	27.65	2	4,640	0.04%
2023/03/27	10	27.70	0	0.00	27.70	10	4,648	0.22%
2023/03/24	0	29.05	4	29.08	28.90	-4	4,615	-0.09%
2023/03/23	11	29.11	120	29.05	29.05	-109	4,729	-2.30%	大賣/鉅額交易
2023/03/22	0	0.00	61	28.87	28.75	-61	4,862	-1.25%
2023/03/21	5	28.45	15	28.73	28.05	-10	4,762	-0.21%
2023/03/20	10	28.28	50	28.44	28.20	-40	4,747	-0.84%
2023/03/17	3	28.10	27	28.44	27.90	-24	4,774	-0.50%
2023/03/16	3	28.28	73	28.38	28.05	-70	4,795	-1.46%
2023/03/15	48	28.37	24	29.24	27.90	24	4,880	0.49%
2023/03/14	46	27.72	19	28.10	28.10	27	4,904	0.55%
2023/03/13	62	26.49	4	26.10	26.90	58	5,145	1.13%
2023/03/10	58	26.99	11	27.02	27.30	47	5,340	0.88%
2023/03/09	200	28.35	16	29.23	28.10	184	5,263	3.50%	大買/鉅額交易
2023/03/08	25	26.66	20	26.72	28.40	5	4,756	0.11%
2023/03/07	9	26.94	3	26.25	25.85	6	4,656	0.13%
2023/03/06	0	0.00	45	24.60	25.75	-45	4,875	-0.92%
2023/02/24	35	23.45	0	0.00	23.45	35	4,928	0.71%
2023/02/23	5	23.95	4	23.90	23.95	1	4,968	0.02%
2023/02/20	4	24.20	1	24.20	24.30	3	4,979	0.06%
2023/02/17	0	23.55	0	0.00	23.75	0	4,948	0.00%
2023/02/15	0	0.00	2	23.95	23.55	-2	4,930	-0.04%
2023/02/14	2	23.95	35	23.49	24.10	-33	4,843	-0.68%
2023/02/13	18	22.45	0	0.00	22.40	18	4,740	0.38%
2023/02/10	16	22.63	0	0.00	22.60	16	4,739	0.34%
2023/02/06	2	23.53	0	0.00	23.25	2	4,693	0.04%
2022/12/14	1	24.25	1	24.25	24.40	0	4,023	0.00%
2022/12/07	0	0.00	1	23.45	23.45	-1	3,550	-0.03%
2022/12/05	1	25.70	15	25.25	25.80	-14	3,106	-0.45%
2022/12/02	0	0.00	3	23.18	24.10	-3	2,790	-0.11%
2022/11/30	2	22.33	0	0.00	22.35	2	2,519	0.08%
2022/11/29	0	0.00	1	22.30	22.65	-1	2,491	-0.04%
2022/11/28	2	21.83	0	0.00	22.85	2	2,309	0.09%
2022/11/25	13	20.78	1	20.30	21.05	12	1,729	0.69%
2022/11/16	0	0.00	10	19.25	19.00	-10	1,360	-0.73%
2022/11/10	40	19.18	40	18.36	18.35	0	1,327	0.00%
2022/11/07	10	18.05	20	18.05	18.05	-10	1,428	-0.70%
2022/11/04	20	17.70	0	0.00	17.75	20	1,430	1.40%
2022/10/31	0	0.00	2	16.75	16.75	-2	1,441	-0.14%
2022/10/28	2	16.40	2	16.60	16.35	0	1,455	0.00%
2022/10/07	0	0.00	10	19.40	19.30	-10	1,438	-0.70%
2022/10/05	10	19.53	0	0.00	19.10	10	1,450	0.69%
2022/08/31	5	24.80	0	0.00	24.80	5	1,379	0.36%
2022/08/29	15	24.65	0	0.00	24.60	15	1,365	1.10%
2022/08/26	0	0.00	0.1	25.75	25.60	-0.1	1,351	0.00%
2022/08/10	0	25.20	2	25.20	25.15	-2	1,319	-0.15%
2022/08/09	2	25.00	0	0.00	25.05	2	1,330	0.15%
2022/08/05	0	25.50	0	0.00	25.40	0	1,353	0.00%
2022/08/02	20	25.35	0	0.00	25.50	20	1,365	1.46%
2022/07/06	0	0.00	20	25.50	25.25	-20	1,551	-1.29%
2022/07/04	100	26.73	0	0.00	26.35	100	1,581	6.32%
2022/07/01	0	0.00	9	27.72	25.30	-9	1,579	-0.57%
2022/06/30	0	0.00	20	28.96	28.00	-20	1,543	-1.30%
2022/06/29	0	0.00	11	29.60	29.90	-11	1,552	-0.71%
2022/06/28	0	0.00	20	30.15	30.35	-20	1,583	-1.26%
2022/06/23	0	0.00	30	29.78	29.60	-30	1,822	-1.65%
2022/06/22	30	31.30	10	29.92	29.80	20	1,948	1.03%
2022/06/21	10	31.46	0	0.00	31.55	10	1,961	0.51%
2022/06/20	0	0.00	20	31.55	29.50	-20	1,962	-1.02%
2022/06/17	0	0.00	20	32.03	31.85	-20	1,952	-1.02%
2022/06/16	1	33.00	0	0.00	32.90	1	1,942	0.05%
2022/06/15	4	35.00	0	0.00	34.60	4	1,936	0.21%
2022/06/14	0	0.00	4	35.85	35.10	-4	1,975	-0.20%
2022/05/13	1	34.25	1	33.85	34.45	0	2,235	0.00%
2022/05/06	0	0.00	0	37.10	37.55	0	2,277	0.00%
2022/04/18	1	41.00	0	0.00	41.40	1	2,477	0.04%
2022/04/14	0	42.90	0	0.00	43.10	0	2,561	0.00%
2022/04/12	0	0.00	1	41.20	41.65	-1	2,692	-0.04%
2022/04/11	0	0.00	301	42.76	42.15	-301	2,691	-11.18%	大賣/鉅額交易
2022/04/07	1	46.45	0	0.00	44.20	1	2,673	0.04%
2022/04/06	15	45.98	15	46.55	46.25	0	2,677	0.00%
2022/04/01	1	46.05	0	0.00	46.20	1	2,681	0.04%
2022/03/31	5	47.90	5	47.05	47.00	0	2,665	0.00%
2022/03/30	0	0.00	2	48.60	48.00	-2	2,660	-0.08%
2022/03/29	3	49.82	12	50.28	48.70	-9	2,684	-0.34%
2022/03/28	0	0.00	8	49.13	49.65	-8	2,631	-0.30%
2022/03/17	0	0.00	40	42.00	42.00	-40	2,522	-1.59%
2022/03/16	0	0.00	156.7	39.18	39.10	-156.7	2,546	-6.16%	大賣/鉅額交易
2022/03/15	2	40.33	2	40.60	39.10	0	2,590	0.00%
2022/03/14	6	41.28	6	41.65	41.25	0	2,643	0.00%
2022/03/11	0	0.00	20	40.80	40.80	-20	2,692	-0.74%
2022/03/10	0	0.00	46	42.24	42.10	-46	2,731	-1.68%
2022/03/08	1	42.00	0	0.00	41.25	1	2,815	0.04%
2022/03/07	200	44.67	0	0.00	44.40	200	2,808	7.12%	大買/鉅額交易
2022/02/24	0	0.00	1	45.00	45.00	-1	3,787	-0.03%
2022/02/22	35	46.20	32	46.57	46.05	3	4,607	0.07%
2022/02/17	0	0.00	3	47.65	47.95	-3	5,476	-0.05%
2022/02/16	0	0.00	2	47.60	47.90	-2	5,920	-0.03%
2022/02/15	1	47.40	0	0.00	46.85	1	6,326	0.02%
2022/02/14	100	46.50	1	46.60	46.50	99	6,516	1.52%
2022/02/09	0	0.00	1	46.65	47.15	-1	7,135	-0.01%
2022/01/25	0	0.00	3	43.50	43.35	-3	10,497	-0.03%
2022/01/24	0	0.00	2	43.60	43.65	-2	11,406	-0.02%
2022/01/18	6	47.69	2	47.08	46.85	4	13,387	0.03%
2022/01/17	2	44.70	2	45.40	45.85	0	13,782	0.00%
2022/01/14	0	0.00	1	44.55	44.65	-1	13,868	-0.01%
2022/01/12	75	45.52	0	0.00	46.65	75	14,345	0.52%
2022/01/11	0	0.00	29	46.04	46.00	-29	14,429	-0.20%
2022/01/10	0	0.00	23	47.16	47.35	-23	14,508	-0.16%
2022/01/07	22	46.64	44	47.18	47.55	-22	14,632	-0.15%
2022/01/06	18	48.10	0	0.00	48.95	18	14,697	0.12%
2022/01/05	2	48.43	18	48.50	48.70	-16	14,821	-0.11%
2022/01/04	1	50.40	10	50.30	50.30	-9	14,886	-0.06%
2022/01/03	2	50.70	0	0.00	50.70	2	15,083	0.01%
2021/12/29	0	0.00	2	52.40	52.20	-2	15,966	-0.01%
2021/12/28	2	50.80	0	0.00	50.90	2	16,526	0.01%
2021/12/27	0	0.00	8	51.50	51.50	-8	17,043	-0.05%
2021/12/24	5	52.80	5	52.10	52.10	0	17,408	0.00%
2021/12/23	5	53.20	7	52.66	52.40	-2	17,893	-0.01%
2021/12/22	10	52.70	10	52.10	52.10	0	18,630	0.00%
2021/12/17	13	51.72	54	51.36	50.90	-41	21,168	-0.19%
2021/12/16	0	0.00	3	52.27	52.70	-3	21,903	-0.01%
2021/12/14	3	50.47	0	0.00	50.10	3	22,782	0.01%
2021/12/10	2	50.80	16	51.30	51.30	-14	22,949	-0.06%
2021/12/09	12	53.53	17	52.05	52.00	-5	23,079	-0.02%
2021/12/08	20	53.07	10	52.85	53.40	10	23,133	0.04%
2021/12/07	8	53.20	24	52.90	52.50	-16	23,252	-0.07%
2021/12/06	20	53.00	2	53.35	53.10	18	23,364	0.08%
2021/12/03	1	53.90	0	0.00	53.50	1	23,465	0.00%
2021/12/01	8	54.90	8	54.73	55.10	0	23,928	0.00%
2021/11/30	14	54.40	14	54.91	55.30	0	24,175	0.00%
2021/11/29	79	52.60	20	53.11	53.60	59	24,657	0.24%
2021/11/26	3	54.67	111	53.95	53.80	-108	24,870	-0.43%	大賣/鉅額交易
2021/11/25	7	56.20	10	56.68	56.20	-3	24,760	-0.01%
2021/11/24	0	0.00	4.2	56.60	56.80	-4.2	24,759	-0.02%
2021/11/23	29	56.92	26	57.40	56.40	3	24,817	0.01%
2021/11/22	3	60.33	4	60.70	59.60	-1	24,868	0.00%
2021/11/19	32	61.23	15	60.58	60.20	17	24,827	0.07%
2021/11/18	30	59.92	12	60.27	59.30	18	24,589	0.07%
2021/11/17	22	59.16	22	59.34	58.60	0	24,578	0.00%
2021/11/16	31	59.16	18	59.12	58.80	13	24,588	0.05%
2021/11/15	18	61.44	15	61.23	61.80	3	24,414	0.01%
2021/11/12	5	58.30	30	59.93	60.80	-25	24,365	-0.10%
2021/11/11	2	58.50	3	59.50	58.00	-1	24,273	0.00%
2021/11/10	12	57.50	50	57.89	58.40	-38	24,343	-0.16%
2021/11/09	3	57.07	26	57.08	57.50	-23	24,389	-0.09%
2021/11/08	87	56.08	51	56.17	55.70	36	24,335	0.15%
2021/11/05	46	56.90	44	57.54	57.80	2	24,396	0.01%
2021/11/04	126	60.08	108	59.26	58.70	18	24,348	0.07%	大買/大賣/
2021/11/03	55	61.22	38	62.86	58.20	17	24,148	0.07%
2021/11/02	121	63.84	119	64.93	62.50	2	23,675	0.01%	大買/大賣/
2021/11/01	78	60.80	69	60.92	61.40	9	22,901	0.04%
2021/10/29	18	59.34	3	59.17	58.70	15	22,156	0.07%
2021/10/28	22	59.45	10	59.83	58.70	12	21,910	0.05%
2021/10/27	3	59.37	24	58.68	59.70	-21	21,861	-0.10%
2021/10/26	81	59.96	48	60.43	58.10	33	21,882	0.15%
2021/10/25	3	55.97	35	56.50	57.40	-32	21,025	-0.15%
2021/10/22	0	0.00	3	53.13	53.40	-3	20,911	-0.01%
2021/10/21	13	54.21	15	53.69	53.60	-2	21,020	-0.01%
2021/10/20	24	52.92	25	52.76	54.50	-1	20,992	0.00%
2021/10/19	27	51.82	7	52.03	51.90	20	20,855	0.10%
2021/10/18	1	50.70	4	50.85	51.10	-3	20,912	-0.01%
2021/10/15	21	51.10	11	50.84	50.30	10	20,953	0.05%
2021/10/14	1	49.55	0	0.00	50.10	1	21,068	0.00%
2021/10/13	4	50.43	9	49.52	49.45	-5	21,130	-0.02%
2021/10/12	8	51.18	2	51.10	51.10	6	21,083	0.03%
2021/10/08	25	54.19	7	53.41	52.80	18	21,045	0.09%
2021/10/07	33	54.14	11	53.88	53.50	22	20,967	0.10%
2021/10/06	11	51.65	23	52.70	52.60	-12	20,756	-0.06%
2021/10/05	56	50.99	54	51.05	53.60	2	20,332	0.01%
2021/10/04	21	51.97	63	52.52	50.30	-42	20,086	-0.21%
2021/10/01	72	55.43	4	56.33	55.70	68	20,659	0.33%
2021/09/30	71	57.87	76	57.49	58.20	-5	21,402	-0.02%
2021/09/29	106	57.99	742	57.54	55.20	-636	21,860	-2.91%	大買/大賣/鉅額交易
2021/09/28	125	61.94	54	61.88	61.30	71	21,226	0.33%	大買/
2021/09/27	48	63.21	25	62.85	62.50	23	21,293	0.11%
2021/09/24	115	62.79	130.1	62.59	62.30	-15.1	21,791	-0.07%	大買/大賣/
2021/09/23	57	58.53	12	56.65	59.90	45	20,982	0.21%
2021/09/22	6	54.63	9	55.03	54.60	-3	20,452	-0.01%
2021/09/17	603	54.61	52	53.05	55.40	551	20,469	2.69%	大買/鉅額交易
2021/09/15	8	50.51	27	51.13	50.60	-19	21,059	-0.09%
2021/09/14	0	0.00	1	53.70	52.60	-1	20,981	0.00%
2021/09/13	7	52.71	16	52.03	51.80	-9	20,854	-0.04%
2021/09/10	11	52.07	15	51.75	53.40	-4	20,861	-0.02%
2021/09/09	0	0.00	6	51.35	52.00	-6	20,816	-0.03%
2021/09/08	38	49.28	14	48.71	48.30	24	20,961	0.11%
2021/09/07	5	50.20	240	50.24	50.00	-235	21,190	-1.11%	大賣/鉅額交易
2021/09/06	2	53.85	1	54.50	53.50	1	20,995	0.00%
2021/09/03	2	54.05	4	54.50	54.50	-2	20,735	-0.01%
2021/09/02	4	54.38	39.7	54.55	54.70	-35.7	20,507	-0.17%
2021/09/01	0	0.00	2	51.85	53.00	-2	20,116	-0.01%
2021/08/31	1	49.70	0	0.00	49.90	1	20,067	0.00%
2021/08/26	34	52.19	8	52.54	51.60	26	20,011	0.13%
2021/08/25	4	49.71	6.5	50.24	49.75	-2.5	19,622	-0.01%
2021/08/24	14	49.08	14	48.77	49.25	0	19,477	0.00%
2021/08/23	54	48.33	36	48.96	48.90	18	19,178	0.09%
2021/08/20	19	46.13	515	46.75	46.30	-496	19,008	-2.61%	大賣/鉅額交易
2021/08/19	1	47.75	511	47.08	46.25	-510	18,794	-2.71%	大賣/鉅額交易
2021/08/18	222	45.59	10	44.98	47.30	212	18,633	1.14%	大買/鉅額交易
2021/08/17	19	48.67	262	45.55	45.00	-243	18,289	-1.33%	大賣/鉅額交易
2021/08/16	23	48.87	20	49.41	50.00	3	18,011	0.02%
2021/08/13	8	50.49	2	49.73	49.50	6	17,770	0.03%
2021/08/12	5	53.60	20	52.77	52.00	-15	17,591	-0.09%
2021/08/11	4	54.00	2	53.35	52.90	2	17,448	0.01%
2021/08/10	3	56.97	0	0.00	55.20	3	17,179	0.02%
2021/08/09	21	61.97	11	60.48	59.40	10	17,027	0.06%
2021/08/06	45	62.65	242	63.45	62.50	-197	16,781	-1.17%	大賣/鉅額交易
2021/08/05	210	61.21	16	63.58	65.60	194	16,313	1.19%	大買/鉅額交易
2021/08/04	8	59.95	9.2	59.80	59.70	-1.2	15,609	-0.01%
2021/08/03	7	60.40	2	59.80	59.80	5	15,524	0.03%
2021/08/02	32	58.67	20	57.72	58.50	12	15,398	0.08%
2021/07/30	7	58.74	30	55.83	56.40	-23	15,263	-0.15%
2021/07/29	24	58.40	7	55.86	55.60	17	14,977	0.11%
2021/07/28	0	0.00	6	56.50	56.60	-6	14,856	-0.04%
2021/07/27	0	0.00	12	57.00	55.50	-12	14,571	-0.08%
2021/07/26	3	60.20	3	60.00	60.00	0	14,429	0.00%
2021/07/23	8	60.58	8	61.98	62.60	0	14,302	0.00%
2021/07/22	0	0.00	10	64.00	64.50	-10	14,282	-0.07%
2021/07/21	0	0.00	6	61.40	60.10	-6	14,157	-0.04%
2021/07/20	22.3	60.11	54	63.30	61.40	-31.7	14,092	-0.22%
2021/07/19	0	0.00	500	57.92	59.20	-500	13,972	-3.58%	大賣/鉅額交易
2021/07/16	0	0.00	14	52.86	53.90	-14	13,968	-0.10%
2021/07/15	39	51.71	9	52.19	51.80	30	13,998	0.21%
2021/07/14	42	48.80	6	49.60	50.70	36	14,122	0.25%
2021/07/13	14	50.99	21	53.02	50.00	-7	14,137	-0.05%
2021/07/12	20	51.85	17	52.25	53.30	3	14,242	0.02%
2021/07/09	1	51.60	11	52.45	51.60	-10	14,258	-0.07%
2021/07/08	53	49.96	42	51.11	53.00	11	14,281	0.08%
2021/07/07	53	51.34	574	52.69	53.00	-521	13,412	-3.88%	大賣/鉅額交易
2021/07/06	12	49.21	16	48.86	48.25	-4	12,694	-0.03%
2021/07/02	16	42.76	8	42.56	43.70	8	12,037	0.07%
2021/07/01	82	43.18	38	41.93	39.75	44	11,642	0.38%
2021/06/30	1,629	39.68	24	38.62	40.30	1,605	10,936	14.68%	大買/鉅額交易
2021/06/29	17	36.66	7	36.82	36.65	10	10,814	0.09%
2021/06/28	129	35.67	32	35.85	36.95	97	11,120	0.87%	大買/
2021/06/25	46	36.22	53	35.79	35.35	-7	11,036	-0.06%
2021/06/24	45	33.77	8	33.94	34.70	37	10,360	0.36%
2021/06/23	10	32.49	1	32.45	32.20	9	10,318	0.09%
2021/06/21	2	32.30	2	32.35	31.90	0	11,698	0.00%
2021/06/18	1	32.05	5	32.75	32.50	-4	11,948	-0.03%
2021/06/17	6	33.74	5	33.05	33.05	1	12,088	0.01%
2021/06/16	5	33.05	9	32.29	32.95	-4	12,030	-0.03%
2021/06/15	400	30.65	6	30.71	31.00	394	11,905	3.31%	大買/鉅額交易
2021/06/11	1	29.35	0	0.00	29.15	1	12,219	0.01%
2021/06/10	1	29.30	6	30.08	29.30	-5	13,563	-0.04%
2021/06/09	2	29.83	1	31.35	29.95	1	14,443	0.01%
2021/06/08	48	30.80	7	30.84	30.50	41	15,627	0.26%
2021/06/07	13	29.82	4	30.73	31.45	9	16,500	0.05%
2021/05/31	2	29.05	0	0.00	29.05	2	16,755	0.01%
2021/05/28	5	30.17	2	29.15	29.75	3	16,762	0.02%
2021/05/27	2	28.65	0	0.00	28.40	2	16,806	0.01%
2021/05/26	0	0.00	1	29.60	28.40	-1	16,963	-0.01%
2021/05/25	1	28.75	0	0.00	28.50	1	17,061	0.01%
2021/05/19	20	27.20	0	0.00	27.60	20	18,108	0.11%
2021/05/18	40	25.43	0	0.00	26.55	40	18,172	0.22%
2021/05/12	0	0.00	2	25.75	25.85	-2	18,543	-0.01%
2021/05/07	11	32.43	3	32.47	32.40	8	18,340	0.04%
2021/04/22	0	0.00	2	33.05	31.40	-2	18,034	-0.01%
2021/04/21	42	33.77	0	0.00	33.75	42	17,875	0.23%
2021/04/20	0	0.00	43	33.90	34.55	-43	17,801	-0.24%
2021/04/15	0	0.00	5	36.00	35.95	-5	18,360	-0.03%
2021/04/14	0	0.00	12	37.89	35.00	-12	18,236	-0.07%
2021/04/13	4	37.45	2	37.50	37.55	2	18,071	0.01%
2021/04/12	5	37.14	2	37.00	37.85	3	17,918	0.02%
2021/04/09	2	35.75	171	35.76	35.55	-169	17,788	-0.95%	大賣/鉅額交易
2021/04/08	2	34.40	39	35.04	34.25	-37	17,546	-0.21%
2021/04/07	8	34.16	0	0.00	34.15	8	17,445	0.05%
2021/04/06	215	34.14	12	33.33	34.00	203	17,242	1.18%	大買/鉅額交易
2021/04/01	7	31.85	1	32.55	31.85	6	16,969	0.04%
2021/03/29	1	28.95	0	0.00	28.70	1	15,844	0.01%
2021/03/26	8	28.41	6	28.38	28.50	2	15,839	0.01%
2021/03/25	22	30.01	35	30.03	28.70	-13	15,675	-0.08%
2021/03/24	78	28.66	78	28.82	28.30	0	15,005	0.00%
2021/03/23	5	27.10	7	27.66	27.95	-2	14,736	-0.01%
2021/03/22	0	0.00	5	28.25	27.40	-5	14,446	-0.03%
2021/03/19	2	27.60	0	0.00	27.45	2	14,303	0.01%
2021/03/18	6	27.45	0	0.00	27.50	6	14,235	0.04%
2021/03/16	54	27.22	41	26.91	27.55	13	13,801	0.09%
2021/03/15	2	27.55	6	25.47	27.70	-4	12,662	-0.03%
2021/03/12	11	24.78	12	24.95	25.20	-1	11,851	-0.01%
2021/03/11	12	23.05	5	22.50	24.35	7	10,732	0.07%
2021/03/08	0	0.00	1	20.00	20.10	-1	9,993	-0.01%
2021/03/03	20	20.80	20	20.70	20.70	0	11,550	0.00%
2021/02/26	0	0.00	1	21.00	21.20	-1	11,992	-0.01%
2021/02/25	1	20.85	3	21.00	20.60	-2	12,073	-0.02%
2021/02/23	3	21.90	4	22.65	22.20	-1	12,424	-0.01%
2021/02/22	2	22.35	52	21.94	22.40	-50	12,486	-0.40%
2021/02/19	4	20.25	0	0.00	20.40	4	13,313	0.03%
2021/02/17	0	0.00	1	20.00	19.75	-1	14,011	-0.01%
2021/02/04	0	0.00	58	19.23	19.35	-58	13,918	-0.42%
2021/01/29	19	17.44	0	0.00	17.05	19	13,825	0.14%
2021/01/28	27	17.64	0	0.00	17.65	27	13,925	0.19%
2021/01/27	1	17.40	0	0.00	17.75	1	14,091	0.01%
2021/01/26	0	0.00	35	17.55	17.60	-35	14,321	-0.24%
2021/01/22	3	17.40	0	0.00	17.70	3	14,326	0.02%
2021/01/20	10	17.35	1	17.45	17.20	9	14,370	0.06%
2021/01/18	3	17.80	0	0.00	17.70	3	14,304	0.02%
2021/01/15	1	17.70	0	0.00	18.35	1	14,286	0.01%
2021/01/14	10	18.80	1	19.00	18.80	9	14,191	0.06%
2021/01/13	10	18.80	0	0.00	18.90	10	14,323	0.07%
2021/01/12	10	19.55	7	18.96	18.95	3	14,686	0.02%
2021/01/11	0	0.00	1	19.90	19.95	-1	14,627	-0.01%
2021/01/08	72	21.00	45	21.24	19.75	27	14,775	0.18%
2021/01/06	21	19.81	14	19.76	19.45	7	14,759	0.05%
2021/01/05	5	19.76	0	0.00	19.65	5	14,601	0.03%
2021/01/04	21	20.22	20	20.58	20.10	1	14,571	0.01%
2020/12/31	0	0.00	10	19.10	19.40	-10	14,458	-0.07%
2020/12/21	20	20.05	0	0.00	20.00	20	14,484	0.14%
2020/12/18	0	0.00	139	19.87	20.35	-139	14,395	-0.97%	大賣/鉅額交易
2020/12/17	1	19.15	143	19.16	19.45	-142	14,072	-1.01%	大賣/鉅額交易
2020/12/15	9	18.84	0	0.00	18.85	9	14,743	0.06%
2020/12/14	1	19.50	0	0.00	19.65	1	14,729	0.01%
2020/12/11	55	18.30	0	0.00	18.30	55	14,747	0.37%
2020/12/10	3	18.95	8	18.66	18.70	-5	14,779	-0.03%
2020/12/04	0	0.00	20	20.30	19.90	-20	14,340	-0.14%
2020/12/03	2	20.73	1	20.90	20.75	1	14,097	0.01%
2020/11/30	11	19.77	83	20.09	19.75	-72	13,518	-0.53%
2020/11/27	76	18.84	6	18.77	18.90	70	13,076	0.54%
2020/11/26	20	18.50	27	18.50	18.55	-7	12,389	-0.06%
2020/11/25	2	17.05	1	17.20	16.90	1	12,112	0.01%
2020/11/24	38	16.92	32	16.76	17.00	6	11,888	0.05%
2020/11/23	0	0.00	2	16.70	17.25	-2	11,640	-0.02%
2020/11/20	0	0.00	2	16.35	16.20	-2	11,157	-0.02%
2020/11/19	0	0.00	5	16.40	16.75	-5	10,942	-0.05%
2020/11/18	44	15.70	45	16.45	16.70	-1	10,397	-0.01%
2020/11/17	5	15.60	31.3	15.65	15.65	-26.3	9,132	-0.29%
2020/11/16	236	14.15	0	0.00	14.30	236	8,379	2.82%	大買/鉅額交易
2020/11/12	0	0.00	4	13.80	13.55	-4	8,185	-0.05%
2020/11/09	4	13.30	0	0.00	13.25	4	7,930	0.05%
2020/11/06	0	0.00	1	13.25	13.15	-1	7,886	-0.01%
2020/11/05	1	14.00	0	0.00	13.95	1	7,722	0.01%
2020/11/04	7	13.74	9	13.91	14.20	-2	7,633	-0.03%
2020/11/03	7	13.82	7	13.80	13.75	0	7,450	0.00%
2020/10/28	15	13.83	15	13.87	13.50	0	7,084	0.00%
2020/10/27	0	0.00	5	13.77	13.70	-5	7,000	-0.07%
2020/10/21	0	0.00	2	13.90	13.85	-2	6,769	-0.03%
2020/10/20	14	14.00	10	14.12	13.70	4	6,592	0.06%
2020/10/19	2	13.50	0	0.00	13.30	2	6,156	0.03%
2020/10/16	1	13.45	8	13.70	13.25	-7	6,093	-0.11%
2020/10/15	10	13.62	30	13.25	14.05	-20	5,942	-0.34%
2020/10/14	24	12.87	6	12.43	12.85	18	5,396	0.33%
2020/10/12	1	11.90	0	0.00	11.95	1	4,926	0.02%
2020/10/08	0	0.00	2	12.50	12.40	-2	4,891	-0.04%
2020/10/07	3	12.12	3	12.20	12.10	0	4,769	0.00%
2020/10/06	6	12.34	4	12.45	12.50	2	4,555	0.04%
2020/09/28	2	11.20	2	11.35	11.25	0	4,388	0.00%
2020/09/23	12	12.05	12	11.88	11.80	0	4,209	0.00%
2020/09/21	10	12.73	4	12.48	12.15	6	3,978	0.15%
2020/09/18	0	0.00	7	12.85	12.90	-7	3,344	-0.21%
2020/09/16	2	11.90	5	11.95	11.95	-3	2,916	-0.10%
2020/09/15	1	10.90	0	0.00	10.90	1	2,691	0.04%
2020/09/14	12	12.08	3	12.35	11.60	9	2,568	0.35%
2020/09/11	0	0.00	4	11.50	11.45	-4	2,318	-0.17%
2020/09/07	4	11.98	0	0.00	12.05	4	2,093	0.19%
2020/09/01	0	0.00	2	10.30	10.50	-2	1,566	-0.13%
2020/08/31	2	10.00	0	0.00	9.99	2	1,440	0.14%
2020/08/28	0	0.00	1	9.10	9.11	-1	1,311	-0.08%
2020/08/27	0	0.00	11	9.00	8.92	-11	1,287	-0.85%
2020/08/19	1	9.35	4	9.18	9.12	-3	1,194	-0.25%
2020/08/18	0	0.00	2	9.17	9.11	-2	1,158	-0.17%
2020/08/17	0	0.00	9	8.92	8.94	-9	1,136	-0.79%
2020/08/13	0	0.00	3	8.85	8.85	-3	1,133	-0.26%
2020/08/10	6	9.19	3	9.08	9.14	3	1,065	0.28%
2020/07/27	0	0.00	2	8.68	8.42	-2	992	-0.20%
2020/07/24	0	0.00	4	8.92	8.70	-4	985	-0.41%
2020/07/23	0	0.00	2	9.08	8.95	-2	973	-0.21%
2020/07/22	0	0.00	2	9.02	8.96	-2	971	-0.21%
2020/07/21	0	0.00	7	8.95	8.86	-7	953	-0.73%
2020/07/20	0	0.00	2	8.86	8.72	-2	820	-0.24%
2020/07/16	0	0.00	4	9.16	9.15	-4	796	-0.50%
2020/07/15	0	0.00	16	9.25	9.01	-16	788	-2.03%
2020/07/10	2	8.81	27	8.92	8.98	-25	667	-3.75%
2020/07/09	29	9.35	8	9.25	9.22	21	634	3.31%
2020/07/07	0	0.00	12	7.76	7.82	-12	480	-2.50%
2020/07/03	0	0.00	2	7.43	7.45	-2	459	-0.43%
2020/06/22	0	0.00	3	7.30	7.30	-3	459	-0.65%
2020/06/19	0	0.00	6	7.30	7.30	-6	462	-1.30%
2020/06/18	0	0.00	6	7.24	7.29	-6	458	-1.31%
2020/06/17	0	0.00	13	7.19	7.18	-13	458	-2.84%
2020/06/10	0	0.00	6	7.54	7.59	-6	490	-1.22%
2020/06/09	0	0.00	3	7.62	7.51	-3	510	-0.59%
2020/06/08	0	0.00	6	7.61	7.51	-6	514	-1.17%
2020/06/03	0	0.00	5	7.30	7.27	-5	497	-1.01%
2020/06/01	0	0.00	1	7.33	7.33	-1	495	-0.20%
2020/05/27	0	0.00	8	7.34	7.34	-8	503	-1.59%
2020/05/22	0	0.00	4	7.35	7.29	-4	510	-0.78%
2020/05/21	0	0.00	7	7.50	7.38	-7	506	-1.38%
2020/05/20	0	0.00	19	7.37	7.45	-19	497	-3.82%
2020/05/19	0	0.00	9	7.40	7.40	-9	500	-1.80%
2020/05/18	0	0.00	9	7.33	7.38	-9	500	-1.80%
2020/05/12	0	0.00	14	7.56	7.54	-14	513	-2.72%
2020/05/11	0	0.00	8	7.56	7.67	-8	516	-1.55%
2020/05/08	0	0.00	10	7.61	7.60	-10	515	-1.94%
2020/05/07	0	0.00	12	7.63	7.67	-12	511	-2.35%
2020/05/06	0	0.00	26	7.58	7.59	-26	516	-5.03%
2020/05/05	0	0.00	30	7.56	7.58	-30	509	-5.89%
2020/05/04	0	0.00	21	7.37	7.40	-21	507	-4.13%
2020/04/28	0	0.00	4	7.28	7.30	-4	504	-0.79%
2020/04/27	0	0.00	13	7.26	7.24	-13	518	-2.51%
2020/04/23	0	0.00	7	6.99	7.07	-7	516	-1.35%
2020/04/20	0	0.00	23	6.78	6.86	-23	502	-4.58%
2020/04/17	0	0.00	19	6.87	6.84	-19	501	-3.79%
2020/04/09	0	0.00	21	6.41	6.42	-21	519	-4.04%
2020/04/01	0	0.00	1	5.73	5.82	-1	606	-0.16%
2020/03/11	0	0.00	5	7.21	7.03	-5	837	-0.60%
2020/03/09	0	0.00	2	7.60	6.88	-2	824	-0.24%
2020/02/26	0	0.00	10	7.91	7.88	-10	796	-1.26%
2020/02/21	0	0.00	9	8.13	8.13	-9	793	-1.13%
2020/02/18	0	0.00	2	8.16	8.13	-2	789	-0.25%
2020/02/17	0	0.00	2	8.18	8.14	-2	790	-0.25%
2020/02/14	0	0.00	11	8.18	8.22	-11	787	-1.40%
2020/02/13	0	0.00	10	8.16	8.10	-10	782	-1.28%
2020/02/12	0	0.00	2	8.00	7.97	-2	770	-0.26%
2020/02/10	0	0.00	2	8.00	7.93	-2	769	-0.26%
2020/02/06	0	0.00	5	8.12	8.12	-5	764	-0.65%
2020/02/05	0	0.00	15	8.09	8.06	-15	763	-1.96%
2020/02/04	0	0.00	4	8.07	8.07	-4	763	-0.52%
2020/01/16	0	0.00	1	8.74	8.74	-1	727	-0.14%
2020/01/14	0	0.00	2	8.76	8.74	-2	759	-0.26%
2020/01/10	0	0.00	103	8.62	8.64	-103	767	-13.42%	大賣/鉅額交易
2020/01/09	0	0.00	17	8.70	8.67	-17	765	-2.22%
2019/12/25	0	0.00	5	9.52	9.27	-5	575	-0.87%
2019/10/28	2	8.31	0	0.00	8.32	2	327	0.61%
2019/10/23	10	8.34	0	0.00	8.30	10	321	3.11%
2019/10/04	6	8.16	0	0.00	8.19	6	321	1.87%
2019/08/30	3	8.47	0	0.00	8.47	3	262	1.14%
2019/08/14	0	0.00	10	8.02	8.00	-10	234	-4.26%
2019/07/22	0	0.00	1	8.48	8.60	-1	243	-0.41%
2019/07/08	1	8.35	0	0.00	8.34	1	281	0.36%
2019/05/23	0	0.00	4	7.99	8.00	-4	488	-0.82%
2019/05/21	0	0.00	5	8.20	8.20	-5	502	-1.00%
2019/04/24	5	9.24	0	0.00	9.23	5	523	0.95%
2019/04/19	5	9.28	0	0.00	9.26	5	517	0.97%
2019/04/16	0	0.00	5	9.63	9.50	-5	502	-0.99%
2019/04/15	18	9.27	0	0.00	9.33	18	449	4.00%
2019/04/08	17	9.30	5	9.63	9.32	12	494	2.43%
2019/04/01	5	9.10	0	0.00	9.06	5	481	1.04%
2019/03/18	5	9.45	0	0.00	9.45	5	475	1.05%
2019/03/14	0	0.00	1	9.38	9.41	-1	434	-0.23%
2019/02/25	9	9.62	0	0.00	9.66	9	705	1.28%
2019/02/22	3	9.58	0	0.00	9.59	3	692	0.43%
2019/02/21	10	9.56	0	0.00	9.56	10	690	1.45%
2019/02/20	10	9.70	0	0.00	9.52	10	690	1.45%
2019/02/18	10	9.38	0	0.00	9.33	10	682	1.47%
2019/02/14	0	0.00	10	9.35	9.37	-10	669	-1.49%
2019/01/28	14	9.12	1	9.10	9.11	13	660	1.97%
2019/01/21	10	9.15	0	0.00	9.14	10	734	1.36%
2018/12/26	0	0.00	4	9.15	9.27	-4	802	-0.50%
2018/12/25	4	8.96	0	0.00	8.95	4	796	0.50%
2018/12/10	0	0.00	5	9.96	9.69	-5	872	-0.57%
2018/12/07	5	9.86	0	0.00	9.87	5	872	0.57%
2018/12/06	2	9.66	2	9.90	9.68	0	874	0.00%
2018/12/04	6	10.63	21	10.47	10.55	-15	874	-1.72%
2018/12/03	6	10.43	11	10.48	10.50	-5	811	-0.62%
2018/11/30	12	9.67	6	9.84	9.86	6	670	0.89%
2018/11/05	0	0.00	5	9.06	9.06	-5	1,097	-0.46%
2018/11/02	20	9.21	1	9.14	9.14	19	1,111	1.71%
2018/11/01	3	9.04	2	9.09	9.12	1	1,100	0.09%
2018/10/24	24	8.85	0	0.00	8.86	24	1,179	2.03%
2018/10/22	2	9.10	0	0.00	9.08	2	1,376	0.15%
2018/10/18	4	9.06	0	0.00	9.05	4	1,466	0.27%
2018/10/16	5	9.12	0	0.00	9.10	5	1,564	0.32%
2018/10/15	5	8.88	0	0.00	8.91	5	1,587	0.32%
2018/10/12	10	8.70	0	0.00	9.03	10	1,624	0.62%
2018/10/11	0	0.00	2	8.80	8.78	-2	1,689	-0.12%
2018/10/09	2	9.72	1	10.00	9.75	1	1,722	0.06%
2018/10/05	20	10.46	0	0.00	10.05	20	1,956	1.02%
2018/10/04	5	10.75	0	0.00	10.75	5	2,020	0.25%
2018/10/03	25	10.89	0	0.00	10.80	25	2,107	1.19%
2018/09/27	0	0.00	5	10.80	10.70	-5	2,870	-0.17%
2018/09/20	8	10.89	0	0.00	10.80	8	4,785	0.17%
2018/09/19	0	0.00	5	11.25	11.10	-5	5,279	-0.09%
2018/09/13	25	10.77	0	0.00	10.70	25	6,808	0.37%
2018/09/11	20	10.95	0	0.00	10.90	20	6,867	0.29%
2018/09/07	6	11.28	5	11.85	11.25	1	6,958	0.01%
2018/09/04	0	0.00	7	12.25	12.25	-7	7,066	-0.10%
2018/09/03	9	12.28	0	0.00	12.15	9	7,120	0.13%
2018/08/31	2	12.58	3	12.63	12.50	-1	7,154	-0.01%
2018/08/30	2	12.40	2	12.48	12.50	0	7,214	0.00%
2018/08/29	145	12.68	1	12.55	12.50	144	7,424	1.94%	大買/鉅額交易
2018/08/28	5	11.85	0	0.00	12.00	5	7,414	0.07%
2018/08/27	43	11.76	5	11.80	11.80	38	7,521	0.51%
2018/08/23	0	0.00	1	11.50	11.35	-1	8,073	-0.01%
2018/08/21	5	11.60	0	0.00	11.55	5	8,247	0.06%
2018/08/20	6	11.50	0	0.00	11.50	6	8,245	0.07%
2018/08/16	15	11.42	5	11.65	11.65	10	8,261	0.12%
2018/08/15	5	11.30	0	0.00	11.25	5	8,223	0.06%
2018/08/14	10	11.15	0	0.00	11.40	10	8,214	0.12%
2018/08/13	33	11.10	1	11.80	11.10	32	8,189	0.39%
2018/08/07	10	12.05	15	12.05	12.20	-5	8,106	-0.06%
2018/08/06	56	12.60	35	12.58	12.45	21	8,063	0.26%
2018/08/01	20	12.80	20	12.70	12.70	0	8,006	0.00%
2018/07/31	15	12.85	2	12.70	12.65	13	7,994	0.16%
2018/07/30	20	12.75	20	12.65	12.65	0	7,986	0.00%
2018/07/26	32	12.96	20	12.85	12.85	12	7,796	0.15%
2018/07/25	5	12.95	0	0.00	12.90	5	7,778	0.06%
2018/07/24	0	0.00	5	13.15	13.30	-5	7,702	-0.06%
2018/07/19	20	12.99	0	0.00	12.80	20	7,569	0.26%
2018/07/18	10	13.40	2	13.45	12.85	8	7,534	0.11%
2018/07/13	0	0.00	20	14.55	14.55	-20	7,341	-0.27%
2018/07/12	5	14.20	3	14.20	14.25	2	7,152	0.03%
2018/07/09	15	14.80	6	14.65	14.35	9	6,920	0.13%
2018/07/06	6	14.50	10	14.24	14.50	-4	6,700	-0.06%
2018/07/05	62	15.27	10	15.50	14.25	52	6,448	0.81%
2018/07/04	37	15.61	41	15.75	15.80	-4	6,188	-0.06%
2018/07/03	60	15.57	154	15.50	15.60	-94	5,462	-1.72%	大賣/
2018/07/02	0	0.00	25	13.51	14.20	-25	4,598	-0.54%
2018/06/29	13	13.97	0	0.00	13.85	13	4,495	0.29%
2018/06/28	40	15.18	0	0.00	14.10	40	4,267	0.94%
2018/06/27	31	14.59	55	14.50	14.90	-24	3,766	-0.64%
2018/06/26	56	13.36	41	14.70	14.70	15	3,250	0.46%
2018/06/25	10	12.80	2	12.95	13.50	8	2,728	0.29%
2018/06/22	2	12.65	3	12.85	12.30	-1	2,403	-0.04%
2018/06/19	174	12.42	175	12.51	12.15	-1	2,146	-0.05%	大買/大賣/
2018/06/15	1	12.15	0	0.00	12.10	1	2,053	0.05%
2018/06/14	11	12.48	11	12.45	12.00	0	2,037	0.00%
2018/06/13	0	0.00	1	12.25	12.05	-1	1,961	-0.05%
2018/06/11	0	0.00	4	12.18	12.40	-4	1,928	-0.21%
2018/06/08	0	0.00	3	12.45	12.30	-3	1,870	-0.16%
2018/06/07	1	12.75	15	12.80	12.75	-14	1,821	-0.77%
2018/06/06	3	13.40	6	13.20	13.30	-3	1,737	-0.17%
2018/06/05	1	12.80	9	12.97	12.70	-8	1,502	-0.53%
2018/06/04	0	0.00	3	12.80	12.80	-3	1,380	-0.22%
2018/06/01	4	13.41	17	13.47	13.40	-13	1,285	-1.01%
2018/05/31	0	0.00	50	12.20	12.55	-50	949	-5.26%
2018/05/30	50	11.25	0	0.00	11.45	50	692	7.22%
2018/05/23	0	0.00	0.1	9.80	9.89	-0.1	465	-0.03%
2018/03/31	0	0.00	0.1	10.20	10.25	-0.1	1,287	0.00%
2018/02/09	2	9.99	0	0.00	10.30	2	1,881	0.11%
2018/01/23	6	12.30	0	0.00	12.30	6	1,986	0.30%
2018/01/22	0	0.00	5	11.85	12.00	-5	1,925	-0.26%
2018/01/19	0	0.00	1	11.55	11.60	-1	1,909	-0.05%
2018/01/12	41	11.35	41	11.40	11.35	0	1,957	0.00%
2018/01/05	15	12.03	15	11.85	11.65	0	1,945	0.00%
2018/01/03	1	11.25	0	0.00	11.40	1	1,821	0.05%